Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,63.32,64.24,63.32,64.24,3300,0
2005-02-28,64.64,64.64,63.96,64.32,4475,0
2005-03-01,64.48,64.48,63.84,64.2,4575,0
2005-03-02,64.32,64.32,63.56,64.12,15400,0
2005-03-03,64.04,64.4,63.84,64.08,12050,0
2005-03-04,64.44,65.6,64.44,65.4,8750,0
2005-03-07,65.4,65.4,64.56,64.88,4075,0
2005-03-08,64.96,65.12,64.52,64.64,11550,0
2005-03-09,64.84,65.56,63.2,65.56,23225,0
2005-03-10,65.36,65.64,64.12,64.36,4225,0
2005-03-11,64.16,64.16,63.4,63.64,4575,0
2005-03-14,64.04,64.04,63,63.04,5150,0
2005-03-15,63.16,64.2,62.56,63.72,4475,0
2005-03-16,64,64.2,63.32,63.48,4625,0
2005-03-17,63.48,64.08,63.2,63.84,2200,0
2005-03-18,63.68,63.96,62.8,63.16,2375,0
2005-03-21,62.8,62.8,61.84,61.88,5075,0
2005-03-22,61.92,62.44,60.6,60.6,5325,0
2005-03-23,60.6,60.6,58.8,60,8425,0
2005-03-24,59.92,60.48,59.32,60,7700,0
2005-03-28,60,60.92,59.92,60.6,2675,0
2005-03-29,61.12,61.6,60.88,61.04,3400,0
2005-03-30,61.28,61.84,61.04,61.04,5750,0
2005-03-31,61.24,62,61.24,61.84,4150,0
2005-04-01,61.96,62,61.72,61.72,2225,0
2005-04-04,61.56,61.56,60.44,61.52,3325,0
2005-04-05,61.64,62.24,61.64,62.24,7325,0
2005-04-06,62.32,62.92,62.32,62.72,1200,0
2005-04-07,62.4,63,62.4,62.96,6400,0
2005-04-08,62.96,63.08,62.56,62.72,4575,0
2005-04-11,62.96,62.96,61.76,62.28,12975,0
2005-04-12,62.2,62.72,61.52,61.96,25800,0
2005-04-13,61.84,63,61.8,63,14125,0
2005-04-14,62.92,62.92,61.52,61.6,8725,0
2005-04-15,61.4,61.68,60.72,60.76,7975,0
2005-04-18,60.88,61.12,60.16,60.4,5825,0
2005-04-19,60.08,62.16,60.08,61.84,5125,0
2005-04-20,61.12,62.68,61.12,62.16,3875,0
2005-04-21,62.08,62.56,62,62,7025,0
2005-04-22,62.4,62.8,62.08,62.52,4100,0
2005-04-25,62.52,63.24,62.52,63.12,5825,0
2005-04-26,63,63.48,62.44,63.28,9375,0
2005-04-27,63.4,63.88,63.32,63.8,4725,0
2005-04-28,63.8,64.4,63.8,63.92,3650,0
2005-04-29,64.32,64.32,62.52,63.16,8775,0
2005-05-02,63.24,63.4,63.24,63.4,4950,0
2005-05-03,63.6,64.44,63.32,64.44,14275,0
2005-05-04,64.64,64.88,64.08,64.88,3625,0
2005-05-05,67.32,67.32,63.84,63.84,15550,0
2005-05-06,64,64.48,63.76,63.8,13500,0
2005-05-09,63.6,64,63.2,63.64,6625,0
2005-05-10,63.72,65.48,63.72,64.72,5775,0
2005-05-11,64.56,65.2,64.24,65.16,4850,0
2005-05-12,65.2,65.56,64.32,64.52,4950,0
2005-05-13,64.72,65,63.32,63.32,3725,0
2005-05-16,63.2,63.48,62.52,62.8,6450,0
2005-05-17,62.6,62.76,61.68,61.92,11850,0
2005-05-18,61.92,63.88,61.92,63.64,6250,0
2005-05-19,63.4,63.64,62.8,63.16,6100,0
2005-05-20,63,63.32,62.72,62.92,2225,0
2005-05-23,62.52,62.72,62.12,62.12,1500,0
2005-05-24,62.68,63.44,62.68,63.36,2225,0
2005-05-25,63.2,63.36,63.04,63.2,2200,0
2005-05-26,63.2,63.52,62.8,63.12,3600,0
2005-05-27,63.4,64.12,63.4,63.8,14375,0
2005-05-31,63.88,64.8,63.8,64.6,3600,0
2005-06-01,65,65.76,64.96,65.44,6850,0
2005-06-02,65.44,66.56,65.44,66.2,12850,0
2005-06-03,66.28,66.4,65.8,66.24,3125,0
2005-06-06,66.4,67.96,66.4,67.48,15725,0
2005-06-07,67.72,67.76,67.24,67.44,2325,0
2005-06-08,67.6,67.6,66.92,67.4,875,0
2005-06-09,67.36,67.6,67,67.2,775,0
2005-06-10,67.76,68.56,67.76,68.52,2750,0
2005-06-13,68.2,68.2,66.24,67.12,3950,0
2005-06-14,67.04,67.8,66.52,66.76,3850,0
2005-06-15,67.08,67.96,67.08,67.68,2625,0
2005-06-16,67,68.4,66.96,68,3800,0
2005-06-17,67.8,68.68,67.32,67.48,1975,0
2005-06-20,67.08,68.44,66.92,68.2,4825,0
2005-06-21,68.2,69,68.2,68.28,3250,0
2005-06-22,68.28,69.4,68.28,69.36,2825,0
2005-06-23,69.24,70,69.24,69.6,2400,0
2005-06-24,70,70.36,69.32,70,2050,0
2005-06-27,70.04,70.8,69.36,70.12,5075,0
2005-06-28,70.4,70.56,69.12,69.28,3675,0
2005-06-29,69.48,69.8,68.36,69.04,4400,0
2005-06-30,68.88,69.8,68.08,68.08,5275,0
2005-07-01,67.8,68.04,67.52,68.04,1150,0
2005-07-05,68.04,69.2,68,68,3250,0
2005-07-06,68,69.32,68,69.2,6800,0
2005-07-07,69.08,70.96,69.08,70.96,7625,0
2005-07-08,70.92,71.52,70.56,70.6,3225,0
2005-07-11,70.72,70.96,69.96,70.08,2525,0
2005-07-12,70.4,71.4,70.4,71.28,7700,0
2005-07-13,71.08,71.88,71.08,71.8,6025,0
2005-07-14,71.88,71.92,71.08,71.12,400,0
2005-07-15,70.92,71.24,70.12,70.12,1100,0
2005-07-18,70,70.88,69.68,70.48,3050,0
2005-07-19,70.52,71.4,70.52,71.32,850,0
2005-07-20,71.28,71.68,70.72,71,1950,0
2005-07-21,71.24,71.72,71.08,71.48,2650,0
2005-07-22,71.6,71.84,71.2,71.8,1750,0
2005-07-25,71.96,71.96,71,71,2550,0
2005-07-26,71.04,71.04,70.48,70.56,1700,0
2005-07-27,70.28,70.56,69.96,70.56,575,0
2005-07-28,70.6,70.8,70.2,70.4,1400,0
2005-07-29,70.52,71.36,70.52,71.28,1300,0
2005-08-01,70.28,70.8,70.16,70.2,4000,0
2005-08-02,70.96,71.88,70.96,71.4,1700,0
2005-08-03,71.2,71.4,70.48,70.76,3125,0
2005-08-04,70.4,71.6,70.4,71.56,1675,0
2005-08-05,70.64,70.92,69.88,70.28,2000,0
2005-08-08,70.52,70.72,68.76,68.92,5725,0
2005-08-09,68.84,68.84,68,68.28,11975,0
2005-08-10,68.48,68.96,68,68.48,1950,0
2005-08-11,68.88,70.88,68.88,70.8,3900,0
2005-08-12,70.8,71.12,70.64,71.12,7475,0
2005-08-15,71,71.96,70.92,71.2,9725,0
2005-08-16,71.2,71.96,71.16,71.96,3700,0
2005-08-17,71.96,72.76,71.28,72.72,3375,0
2005-08-18,72.72,74.68,72.56,74.6,4425,0
2005-08-19,74.4,74.4,72.2,72.36,3425,0
2005-08-22,73.16,73.76,72.76,73.4,1725,0
2005-08-23,73.2,74.92,73.2,74.92,2150,0
2005-08-24,74.76,75,73.28,74.08,3375,0
2005-08-25,74.2,74.56,73.88,74,1050,0
2005-08-26,74.28,74.44,73.4,73.4,1050,0
2005-08-29,73.2,73.2,72.28,73.08,2100,0
2005-08-30,72.32,73.32,72.32,73.2,1200,0
2005-08-31,72.88,73.68,72.88,73.36,575,0
2005-09-01,72.76,74.36,72.44,74.36,2875,0
2005-09-02,73.96,73.96,73.72,73.8,425,0
2005-09-06,73.2,73.2,71.56,71.92,4150,0
2005-09-07,71.48,72.48,71,71.52,2125,0
2005-09-08,71.76,72,71.64,71.88,2375,0
2005-09-09,71.44,71.6,70.72,71.08,4725,0
2005-09-12,70.64,70.96,70.44,70.8,1650,0
2005-09-13,70.8,71.04,70.8,70.88,3825,0
2005-09-14,70.92,70.96,70.6,70.6,650,0
2005-09-15,70.2,70.44,69.76,70.12,1600,0
2005-09-16,70.12,70.2,68.96,69.04,5900,0
2005-09-19,69.28,70.12,69.28,70.08,1125,0
2005-09-20,70.08,70.08,68.84,68.96,1425,0
2005-09-21,68.56,69.04,68.32,68.76,2375,0
2005-09-22,68.28,68.72,67.8,68.72,5950,0
2005-09-23,68.32,68.6,68.32,68.52,500,0
2005-09-26,67.96,67.96,67.4,67.68,1900,0
2005-09-27,67.12,69.04,67.12,68.88,2925,0
2005-09-28,69.04,69.48,68.4,69.08,1575,0
2005-09-29,69.32,70.68,69.32,70.64,1775,0
2005-09-30,71,72.2,71,72,3350,0
2005-10-03,71.92,72.16,70,70.28,1800,0
2005-10-04,70.08,70.68,68.92,68.96,3850,0
2005-10-05,68.4,68.84,66.16,66.76,6975,0
2005-10-06,66.48,66.96,66.4,66.76,950,0
2005-10-07,66.28,66.72,66.28,66.56,775,0
2005-10-10,66.4,66.8,66.4,66.8,125,0
2005-10-11,66.64,66.8,66,66,8850,0
2005-10-12,66,66.84,66,66.52,2250,0
2005-10-13,66.2,66.2,64.2,64.88,9075,0
2005-10-14,64.8,65.52,64.8,65.28,700,0
2005-10-17,64.8,65.04,64.2,64.32,2325,0
2005-10-18,64.2,65.44,64.2,65,2775,0
2005-10-19,64.76,65.36,64.52,65.2,1050,0
2005-10-20,65.52,66.12,65.2,65.76,550,0
2005-10-21,65.72,65.76,64.92,65.2,1975,0
2005-10-24,65.28,66.52,65.28,66.52,825,0
2005-10-25,66.48,66.84,65.08,65.6,1425,0
2005-10-26,65.28,66.64,65.28,66.24,1750,0
2005-10-27,66.36,66.44,64.24,64.24,1000,0
2005-10-28,64.32,64.44,63.88,64.16,3350,0
2005-10-31,64.28,66.4,64.28,66.4,2650,0
2005-11-01,66.08,67.36,65.6,67.36,2075,0
2005-11-02,67.96,68.48,67.8,68.48,2200,0
2005-11-03,68.4,69.44,68.4,69.08,1400,0
2005-11-04,70.8,70.8,69.4,69.4,2800,0
2005-11-07,69.72,70.4,69.6,70.04,1250,0
2005-11-08,70,70.64,69.84,70.2,1200,0
2005-11-09,70.16,70.84,70.16,70.84,850,0
2005-11-10,70.92,71.04,70.4,70.88,1225,0
2005-11-11,70.48,72.48,70.4,72.24,3075,0
2005-11-14,72.12,72.52,71.68,72.52,2100,0
2005-11-15,72.6,72.6,72.16,72.4,5800,0
2005-11-16,72.32,73,72.12,73,5675,0
2005-11-17,73.4,73.64,73.16,73.6,1125,0
2005-11-18,73.76,73.76,73.36,73.6,3050,0
2005-11-21,73.56,74.04,73.56,73.6,4125,0
2005-11-22,73.52,74,73.52,73.72,1200,0
2005-11-23,73.72,74.12,73.56,73.6,4675,0
2005-11-25,73.56,73.88,73.56,73.76,850,0
2005-11-28,73.68,74.72,73.68,74.32,1975,0
2005-11-29,74.64,75.24,74.36,75.08,4525,0
2005-11-30,75.12,75.36,75.12,75.28,2850,0
2005-12-01,75.24,76.4,74.92,76.24,2850,0
2005-12-02,76.24,77.28,76.08,77.08,2600,0
2005-12-05,77.8,78.48,77.6,78.24,4675,0
2005-12-06,78.4,78.76,78.2,78.28,9150,0
2005-12-07,78.32,78.8,78,78,825,0
2005-12-08,78,78.52,77.96,78.52,2200,0
2005-12-09,78.48,79.2,78.48,79.12,975,0
2005-12-12,79.12,79.16,78.08,78.36,2800,0
2005-12-13,78.72,79.64,78.16,79.32,1575,0
2005-12-14,79,79,78.32,78.44,1550,0
2005-12-15,78.52,80.48,78.48,80.04,2025,0
2005-12-16,80.16,81.08,80.16,80.8,2500,0
2005-12-19,81.08,81.08,80,80,2875,0
2005-12-20,79.92,79.96,79.64,79.96,350,0
2005-12-21,79.6,80.28,79.6,80.28,425,0
2005-12-22,79.96,80.52,79.96,80.44,300,0
2005-12-23,80.2,80.2,79.12,79.56,600,0
2005-12-27,79.2,79.6,78.6,79.6,175,0
2005-12-28,80.2,80.52,80.2,80.32,825,0
2005-12-29,80.28,80.32,80.24,80.24,400,0
2005-12-30,80,80.52,80,80.52,200,0
2006-01-03,80.72,82.8,80.72,82.6,1925,0
2006-01-04,82.76,83.04,82.56,82.6,1475,0
2006-01-05,82.28,82.28,80.08,80.68,1775,0
2006-01-06,80.84,80.84,80,80.44,775,0
2006-01-09,80.44,80.52,79.28,79.28,3950,0
2006-01-10,79.48,81.4,79.48,81.36,1950,0
2006-01-11,82.08,82.64,81.84,82.32,1325,0
2006-01-12,82,83.08,82,83,6750,0
2006-01-13,83.4,83.84,83.2,83.2,425,0
2006-01-17,83.2,84.28,83.2,84.28,9375,0
2006-01-18,83.96,83.96,82.84,82.84,1450,0
2006-01-19,83,83.76,82.44,82.96,2750,0
2006-01-20,83.4,84.32,83.4,83.8,1550,0
2006-01-23,84.2,84.88,84,84.88,2425,0
2006-01-24,83.64,84.08,82,82.04,10175,0
2006-01-25,81.04,81.28,80,80.24,4425,0
2006-01-26,80.36,81.48,80.16,81.48,900,0
2006-01-27,81.36,82.72,81.28,81.88,5400,0
2006-01-30,81.8,83.8,81.52,83.16,3950,0
2006-01-31,83.24,84.72,83.24,84.12,2125,0
2006-02-01,84.2,85.76,83.96,85.4,1550,0
2006-02-02,84.8,86,84.68,86,6375,0
2006-02-03,86.08,86.08,84.56,85.04,1100,0
2006-02-06,85.52,86.64,84.8,85.36,3075,0
2006-02-07,85.72,87.2,85.36,86.32,2300,0
2006-02-08,86.16,86.16,84.2,84.56,4825,0
2006-02-09,85.64,87.24,85.56,86,5650,0
2006-02-10,86.32,86.32,84.84,85.04,1450,0
2006-02-13,85.16,85.16,83.2,83.36,750,0
2006-02-14,82.96,83.96,82.96,83.2,825,0
2006-02-15,83.08,83.52,81,81.08,5300,0
2006-02-16,81,81.28,80.2,80.8,9225,0
2006-02-17,81.52,82.48,81.16,82.36,3275,0
2006-02-21,83.44,83.44,81.68,81.68,3250,0
2006-02-22,81,82,81,81.92,1050,0
2006-02-23,82.08,82.08,81.48,82,300,0
2006-02-24,81.6,82.64,81.2,82.12,16775,0
2006-02-27,82.32,82.36,81.8,82.04,1300,0
2006-02-28,81.8,81.84,81.12,81.6,3575,0
2006-03-01,81.68,82.84,81.6,81.76,4025,0
2006-03-02,81.76,82.8,81.76,82.2,2550,0
2006-03-03,82.08,83.4,81.92,83.2,1050,0
2006-03-06,83.28,84.24,82.52,84,3175,0
2006-03-07,83.56,83.88,83.44,83.6,1825,0
2006-03-08,83.4,83.4,82,82.28,4375,0
2006-03-09,82.2,82.2,80.72,81.12,875,0
2006-03-10,81.28,82.04,81.08,81.6,2575,0
2006-03-13,81.76,81.76,80.92,81.56,1825,0
2006-03-14,81.48,81.52,81.12,81.2,550,0
2006-03-15,81,81.76,81,81.36,375,0
2006-03-16,81.24,81.44,80.32,80.4,11675,0
2006-03-17,80.28,81,80.2,80.2,9475,0
2006-03-20,80.2,80.2,79,79.72,3325,0
2006-03-21,79.4,79.84,79,79.52,37125,0
2006-03-22,79.28,81.16,79.28,81.04,3625,0
2006-03-23,80.96,82,80.72,81.68,6875,0
2006-03-24,81.68,81.68,80.96,81.08,5725,0
2006-03-27,81.04,81.48,80.6,81.44,6400,0
2006-03-28,81.24,81.8,80.92,81.68,2175,0
2006-03-29,81.04,82.64,81,82.64,2175,0
2006-03-30,83.92,84.4,83.68,84.4,5475,0
2006-03-31,83.72,84.08,81.6,81.6,4275,0
2006-04-03,80.84,83.36,80.84,82.92,2600,0
2006-04-04,82.56,83.72,82.56,83.24,2750,0
2006-04-05,83.6,84.28,83.48,84.08,2375,0
2006-04-06,84.2,84.88,84.2,84.4,3600,0
2006-04-07,84.48,85,83.8,84.04,7950,0
2006-04-10,84,84.48,80.6,80.8,1600,0
2006-04-11,81.64,82.32,80.8,82.32,7725,0
2006-04-12,82.08,83,81.84,82.8,5350,0
2006-04-13,82.2,82.92,82.12,82.76,950,0
2006-04-17,82.72,84.44,82.72,84.4,1950,0
2006-04-18,84.4,84.48,84,84.12,575,0
2006-04-19,84.36,85.52,84.2,84.84,5500,0
2006-04-20,84.44,85.8,84.2,84.68,3925,0
2006-04-21,84.72,84.72,83.16,83.4,2425,0
2006-04-24,83.04,84.84,83.04,84.6,2325,0
2006-04-25,85,85.48,84.36,85.24,1375,0
2006-04-26,85.2,85.88,85.2,85.32,1375,0
2006-04-27,85.52,86.52,85.36,86.28,2800,0
2006-04-28,86.44,87.24,86.04,87.24,2600,0
2006-05-01,86.72,86.96,85.96,86.16,2325,0
2006-05-02,86.2,86.32,84.4,85.12,3275,0
2006-05-03,85.4,85.4,84.6,84.84,4575,0
2006-05-04,79.8,82.32,78.08,80.16,26575,0
2006-05-05,80.2,81,80,80.48,3050,0
2006-05-08,81.16,83.2,80.96,82.44,5775,0
2006-05-09,83.24,85.12,83.24,84.12,5800,0
2006-05-10,84.56,85.56,84.2,85,3550,0
2006-05-11,84.72,85.4,82.56,82.8,6150,0
2006-05-12,81.92,84.36,81.64,82.96,5175,0
2006-05-15,82,82.44,80.68,82.4,3200,0
2006-05-16,82.36,84.6,81.84,84.52,2550,0
2006-05-17,85.2,85.2,82.4,82.64,4625,0
2006-05-18,82.44,82.44,79.32,79.36,14950,0
2006-05-19,79.24,80.16,79.24,79.8,10650,0
2006-05-22,79.6,81.6,79.36,81.36,1950,0
2006-05-23,80.68,81.6,79.6,79.6,3700,0
2006-05-24,79.8,79.84,79.2,79.4,7450,0
2006-05-25,79.64,80.28,79.52,79.68,1400,0
2006-05-26,79.8,81.04,79.52,79.6,5550,0
2006-05-30,81.4,81.8,80.48,80.72,3950,0
2006-05-31,81.24,81.24,80.44,80.52,3375,0
2006-06-01,80.48,80.48,79.2,79.36,15550,0
2006-06-02,79.36,79.48,78,78.16,10325,0
2006-06-05,78,78.36,75.2,75.56,17975,0
2006-06-06,74.4,74.4,73.4,73.88,5075,0
2006-06-07,73.68,73.68,71.88,71.88,5975,0
2006-06-08,71.68,72.6,71.44,72.36,4325,0
2006-06-09,73.36,74.52,73.36,74.16,1200,0
2006-06-12,74.4,74.72,72.84,73,4525,0
2006-06-13,72.56,72.68,70.92,72.08,7750,0
2006-06-14,72.4,72.6,70.92,72,8200,0
2006-06-15,72.16,73.16,71.72,72.8,4100,0
2006-06-16,73,73,71.2,71.48,6000,0
2006-06-19,71.6,71.6,70.96,71.36,3300,0
2006-06-20,71.6,71.6,69.88,70.12,7050,0
2006-06-21,71.12,71.4,70.4,70.64,4300,0
2006-06-22,70.32,70.52,69.68,69.96,4000,0
2006-06-23,69.64,70.68,68.24,70.68,4975,0
2006-06-26,70.8,70.84,69.68,69.84,6750,0
2006-06-27,70.4,71.76,70,71.48,3050,0
2006-06-28,71.8,72.36,71.4,71.96,1025,0
2006-06-29,72.16,72.2,71.68,72.16,2225,0
2006-06-30,72.44,72.68,71.84,72.36,4100,0
2006-07-03,72.12,72.12,72,72.12,100,0
2006-07-05,72.72,72.72,69.72,71.28,2050,0
2006-07-06,71.08,71.24,70.08,70.68,2450,0
2006-07-07,70.36,70.64,70,70.2,1625,0
2006-07-10,69.96,69.96,69.16,69.28,850,0
2006-07-11,69,69.36,68.48,68.48,1500,0
2006-07-12,68.16,69.76,68.16,69.32,3950,0
2006-07-13,69.2,71.24,69.2,70.88,6675,0
2006-07-14,70.76,71.2,69.36,69.4,11475,0
2006-07-17,69,69.32,68.48,68.6,3725,0
2006-07-18,68.72,69.4,68.4,68.84,3425,0
2006-07-19,68.12,69.32,68.12,68.84,1225,0
2006-07-20,68.84,69.28,68.24,68.28,1450,0
2006-07-21,68.28,68.48,67.84,68.28,4150,0
2006-07-24,67.8,69.32,67.8,68.92,1450,0
2006-07-25,69.72,70.8,69.48,70.72,1550,0
2006-07-26,71,73.08,71,72.8,11675,0
2006-07-27,73.04,74.44,73.04,73.96,6175,0
2006-07-28,74.16,74.8,72.2,72.24,2250,0
2006-07-31,72.4,72.44,71.12,71.36,1825,0
2006-08-01,71.48,71.76,70.8,71.4,6675,0
2006-08-02,71.6,72.8,71.6,72.56,2125,0
2006-08-03,72.6,73.56,72.48,73.48,1050,0
2006-08-04,75.2,78,75.08,77.64,8425,0
2006-08-07,78,79,78,79,875,0
2006-08-08,78.84,78.96,78.36,78.8,3475,0
2006-08-09,79.24,80.12,78.92,79.84,2100,0
2006-08-10,79.6,79.6,78.64,79.52,2575,0
2006-08-11,79.4,80.36,79.4,79.6,1525,0
2006-08-14,79.32,80.8,79.24,80.72,1150,0
2006-08-15,80.36,83.32,79.48,82.8,2750,0
2006-08-16,83.48,83.48,81.76,82.52,1675,0
2006-08-17,82.08,82.76,81.04,82.76,2750,0
2006-08-18,82.32,82.6,81.6,82.2,1150,0
2006-08-21,82.44,82.44,81.44,81.92,950,0
2006-08-22,82.04,82.32,81.24,82,1675,0
2006-08-23,82.4,83.68,82.4,82.96,1400,0
2006-08-24,82.96,84.2,82.88,83.6,1050,0
2006-08-25,84,84.2,82.88,83,2150,0
2006-08-28,83,83.08,82.36,82.36,575,0
2006-08-29,82.44,83.24,82.44,83.24,375,0
2006-08-30,83.32,83.32,82.48,82.56,1150,0
2006-08-31,82.2,82.92,82.16,82.48,1150,0
2006-09-01,82.44,83.6,82.44,83.6,1350,0
2006-09-05,83.04,85.56,82.8,85.52,1575,0
2006-09-06,85.56,86,84.28,84.96,5075,0
2006-09-07,85.16,87.36,85.16,86.68,4825,0
2006-09-08,86.32,86.72,85.52,86.08,2575,0
2006-09-11,85.08,86.16,83.8,84.36,3475,0
2006-09-12,83.8,86.16,83.32,86.16,1300,0
2006-09-13,86.4,86.4,84.8,85.8,2450,0
2006-09-14,85.72,86.56,85.72,86.28,1025,0
2006-09-15,86.44,87.24,86,87.12,1650,0
2006-09-18,86.96,87.6,86.96,87.28,2625,0
2006-09-19,87,87,86,86.36,1075,0
2006-09-20,93.96,94.52,86.32,86.32,675,0
2006-09-21,86.32,87.44,86.24,87.44,700,0
2006-09-22,87.24,87.8,87,87.8,1550,0
2006-09-25,87.08,88,86.6,88,1950,0
2006-09-26,85.6,89.4,85.6,89.36,3825,0
2006-09-27,89.32,91.64,89.08,91.04,2950,0
2006-09-28,91.36,91.76,91.36,91.72,350,0
2006-09-29,91.48,92.88,90.84,90.84,2675,0
2006-10-02,90.88,94.68,90.88,93.56,2175,0
2006-10-03,92.72,93.24,92.36,93.12,3100,0
2006-10-04,92.4,93.96,92.12,93.64,1375,0
2006-10-05,94.04,94.56,92.68,92.88,1650,0
2006-10-06,92.76,93.2,92.52,92.76,1575,0
2006-10-09,92.4,92.6,92,92.56,575,0
2006-10-10,91.88,93.52,91.88,93.24,3425,0
2006-10-11,92.92,93.92,92.6,93.52,3200,0
2006-10-12,93.6,93.8,92.8,93.8,1875,0
2006-10-13,93.4,93.84,93.24,93.68,750,0
2006-10-16,94.2,94.96,94.16,94.76,1000,0
2006-10-17,94.8,94.8,93.68,94.44,1625,0
2006-10-18,93.96,93.96,89.76,90.96,3700,0
2006-10-19,90.52,92.44,90.52,91.96,3175,0
2006-10-20,92.08,92.08,88,90.4,4850,0
2006-10-23,89.8,90.92,89.8,90.92,1150,0
2006-10-24,90.68,90.68,90.08,90.64,2100,0
2006-10-25,90.4,92.6,90.4,91.44,1700,0
2006-10-26,91.76,93.4,91.76,92.68,1500,0
2006-10-27,92.72,93.2,91.4,91.4,1050,0
2006-10-30,90.6,91.84,90.08,91.6,1100,0
2006-10-31,92,92.76,91.12,92,4750,0
2006-11-01,91.84,91.84,89.56,90.04,2750,0
2006-11-02,89.56,90.8,89.08,90.4,2175,0
2006-11-03,91.4,91.4,90.32,90.64,775,0
2006-11-06,90.24,91.48,90.24,90.8,4800,0
2006-11-07,91,91,88,89.44,3325,0
2006-11-08,89.84,90.48,89.12,89.44,3375,0
2006-11-09,89.6,89.88,88.96,89.24,7100,0
2006-11-10,89.04,89.8,89,89.28,1575,0
2006-11-13,88.8,88.8,86.24,86.6,2350,0
2006-11-14,86.76,87.28,85.28,85.28,2000,0
2006-11-15,84.8,87.4,84.8,87.32,2725,0
2006-11-16,87.08,87.68,87.04,87.6,1050,0
2006-11-17,87,87.16,85.32,85.32,3100,0
2006-11-20,84.84,86.8,84.84,86,750,0
2006-11-21,86.16,87.24,86,86.96,16725,0
2006-11-22,87.64,87.72,87.4,87.4,1375,0
2006-11-24,87.76,88.04,87.76,87.88,725,0
2006-11-27,87.88,88.36,86.92,86.96,4375,0
2006-11-28,87.6,88.44,87.4,88.04,3225,0
2006-11-29,87.2,88.16,87.2,87.72,1475,0
2006-11-30,87.08,87.64,86.4,86.4,1650,0
2006-12-01,86.12,86.12,84.24,85.36,1400,0
2006-12-04,85.84,87,85.84,87,2125,0
2006-12-05,87.2,88.2,86.76,88.16,1850,0
2006-12-06,88.2,89.76,88,89.76,1225,0
2006-12-07,89.76,90.2,89.76,89.88,1625,0
2006-12-08,90.56,90.72,88.28,88.28,2500,0
2006-12-11,88.8,88.8,87.84,88.12,550,0
2006-12-12,87.6,87.6,86.16,86.52,800,0
2006-12-13,86.32,86.32,81.44,82.28,6850,0
2006-12-14,82.88,84.04,82.52,82.76,1750,0
2006-12-15,83.2,84,83.2,83.48,2600,0
2006-12-18,84.2,84.2,82.64,82.68,1475,0
2006-12-19,82.68,82.76,80.2,80.76,1800,0
2006-12-20,82.16,82.72,81.4,81.52,2075,0
2006-12-21,81.92,81.92,80.2,80.84,1275,0
2006-12-22,81.4,82.92,81.4,82.92,775,0
2006-12-26,82.52,84,82.04,83.84,1600,0
2006-12-27,83.68,83.84,82.88,83.08,2250,0
2006-12-28,83.2,83.84,82.92,83.32,7925,0
2006-12-29,83,84.12,83,83.4,3650,0
2007-01-03,84.08,84.08,82.16,82.28,4475,0
2007-01-04,82.4,82.4,81.48,81.68,1050,0
2007-01-05,81.76,81.76,79.72,80.96,6950,0
2007-01-08,81.2,81.44,80.96,81.12,900,0
2007-01-09,81.52,81.84,81.36,81.6,4500,0
2007-01-10,81.92,81.92,81.32,81.76,1250,0
2007-01-11,81.52,83.48,81.52,83.4,3900,0
2007-01-12,84.08,84.64,83.68,84.04,2825,0
2007-01-16,85.52,86.48,84.8,84.88,2925,0
2007-01-17,85.08,85.08,83.72,84,3750,0
2007-01-18,84.32,84.52,84.04,84.16,1900,0
2007-01-19,84.24,84.28,82.04,82.64,8900,0
2007-01-22,82.6,83.52,81.96,82.08,6400,0
2007-01-23,82.28,82.48,81.96,82.48,1600,0
2007-01-24,82.16,83,81.4,82.36,2900,0
2007-01-25,82.6,83.2,82.16,82.16,2050,0
2007-01-26,82.16,83.12,82.08,82.4,5425,0
2007-01-29,82.68,82.88,81.24,81.4,3500,0
2007-01-30,81.68,82.56,81.36,82.52,4575,0
2007-01-31,82.52,82.76,81.56,82.44,1825,0
2007-02-01,82.8,83.48,82.6,83.28,2900,0
2007-02-02,82.36,84.08,82.36,83.56,6600,0
2007-02-05,83.96,86.08,83.52,85.24,4550,0
2007-02-06,85.8,85.96,84.68,85.96,2525,0
2007-02-07,86.16,88.04,85.44,88.04,3125,0
2007-02-08,87.92,87.92,85.36,85.36,3425,0
2007-02-09,75.52,79.8,75.08,79.12,28700,0
2007-02-12,81.08,81.08,78.24,78.52,4775,0
2007-02-13,78.56,78.64,78.36,78.64,4600,0
2007-02-14,78.4,78.52,76.76,76.76,8225,0
2007-02-15,76.36,76.72,74.72,76.6,6725,0
2007-02-16,76.28,77.04,76.28,76.72,4250,0
2007-02-20,77.2,77.2,75.84,75.96,4175,0
2007-02-21,76.08,76.96,75.8,76,2300,0
2007-02-22,75.92,76,74.4,75.04,2525,0
2007-02-23,74.8,76.52,74.8,76.52,4975,0
2007-02-26,76.72,77.24,76.52,76.76,2725,0
2007-02-27,76.68,77,76.12,76.12,925,0
2007-02-28,75.88,76.08,75.2,75.96,12550,0
2007-03-01,75.84,75.84,74.4,74.4,2194,0
2007-03-02,74.92,74.92,73.56,73.76,3775,0
2007-03-05,73.16,73.16,71.72,71.72,4350,0
2007-03-06,71.76,74.4,71.76,74.32,3750,0
2007-03-07,74.44,74.44,73.68,74.04,2575,0
2007-03-08,74.04,74.04,73.12,73.96,6725,0
2007-03-09,74,75.36,73.84,74.96,2375,0
2007-03-12,74.84,74.96,73.88,74.16,4000,0
2007-03-13,74,74,70.84,71.28,2900,0
2007-03-14,70.8,71.72,68.88,71.72,7025,0
2007-03-15,71.4,72.24,71.4,72.12,3350,0
2007-03-16,72.6,72.96,70.64,70.88,3200,0
2007-03-19,71.2,72.4,71.2,71.44,5825,0
2007-03-20,71.96,73.04,71.8,72.96,5050,0
2007-03-21,72.92,74.88,72.92,74.88,6950,0
2007-03-22,74.88,77.08,74.88,77.04,2900,0
2007-03-23,77.04,77.04,75.12,75.2,6025,0
2007-03-26,75.24,77.16,74.56,74.84,6075,0
2007-03-27,75.08,75.4,73.88,74.6,3325,0
2007-03-28,74.4,74.96,74.08,74.8,5250,0
2007-03-29,74.6,74.8,74.24,74.48,3600,0
2007-03-30,74.52,75.04,74.52,74.84,1200,0
2007-04-02,75.2,75.28,74.32,74.76,1250,0
2007-04-03,74.8,75.72,74.72,74.96,6850,0
2007-04-04,75.08,75.72,75.08,75.68,1575,0
2007-04-05,76.52,77.32,76.36,76.92,2875,0
2007-04-09,77,77.68,77,77.24,3800,0
2007-04-10,77.4,78.28,77.32,78.2,4600,0
2007-04-11,78.32,79.48,78.32,79.32,3675,0
2007-04-12,79.36,81.6,79.36,81.08,3750,0
2007-04-13,81.32,82.04,81.08,81.8,2675,0
2007-04-16,82.24,82.8,81.12,81.8,4925,0
2007-04-17,81.8,82.24,81.28,82.16,3300,0
2007-04-18,82.16,82.64,81.8,82.12,1725,0
2007-04-19,82.32,84.12,82.24,83.8,8875,0
2007-04-20,84.08,85.16,84.08,84.64,2225,0
2007-04-23,84.68,85.96,84.24,85.68,4900,0
2007-04-24,86,86.92,84.04,84.64,4450,0
2007-04-25,84.24,85.44,84.2,84.88,2000,0
2007-04-26,84.88,84.88,83.6,83.84,2825,0
2007-04-27,83.6,84.24,83.08,83.96,3100,0
2007-04-30,84.08,84.08,82.48,82.8,7075,0
2007-05-01,83.12,83.16,81.16,81.84,3150,0
2007-05-02,81.92,82.28,81.12,81.92,4700,0
2007-05-03,72.24,74.24,70.88,73.16,34875,0
2007-05-04,73.04,74.48,72.76,74,7525,0
2007-05-07,74.6,76.32,74.44,76.32,4600,0
2007-05-08,76.8,78.24,76.8,78.16,4925,0
2007-05-09,77.92,77.92,75.36,76.16,4900,0
2007-05-10,75.76,75.76,74.08,74.4,2775,0
2007-05-11,74,74.88,74,74.84,4025,0
2007-05-14,74.92,75.12,74.24,74.4,2800,0
2007-05-15,75.32,76.32,74.16,74.2,6050,0
2007-05-16,74.52,75.04,74.4,74.6,1850,0
2007-05-17,74.72,75.28,74.6,74.68,2550,0
2007-05-18,75.08,75.2,74.76,74.96,1425,0
2007-05-21,74.64,74.64,74.2,74.2,1800,0
2007-05-22,74.96,75.32,74.76,75.16,1200,0
2007-05-23,75.16,75.56,74.92,75.44,3475,0
2007-05-24,75.44,75.64,74.92,75.6,6600,0
2007-05-25,75.64,76.08,75.64,75.72,2850,0
2007-05-29,76.72,76.72,75.68,75.88,3650,0
2007-05-30,75.44,75.84,74.92,75.84,5175,0
2007-05-31,75.88,76.68,75.08,76.48,4175,0
2007-06-01,76.52,76.96,76.2,76.96,4275,0
2007-06-04,77.44,77.6,76.6,76.8,4350,0
2007-06-05,76.52,76.52,74.28,75.4,8550,0
2007-06-06,75.24,75.88,74.84,75.76,3625,0
2007-06-07,75.56,75.56,74.8,75.12,2950,0
2007-06-08,75.28,75.4,75,75.4,725,0
2007-06-11,75.72,77.12,75.72,76.76,17075,0
2007-06-12,76.92,77.2,74.88,74.88,7975,0
2007-06-13,74.76,75.44,74.08,74.8,2050,0
2007-06-14,75,76,74.56,75.6,3250,0
2007-06-15,76.08,77.36,75.92,77.32,2475,0
2007-06-18,76.88,76.88,74.88,75.36,5500,0
2007-06-19,75.32,76.44,75.28,75.52,4750,0
2007-06-20,75.12,76.2,75.12,75.36,1600,0
2007-06-21,75.16,75.2,73.92,74.08,3150,0
2007-06-22,74.68,74.72,74.44,74.52,1425,0
2007-06-25,74.8,75.04,74.36,74.36,3525,0
2007-06-26,74.56,74.88,74.44,74.48,1825,0
2007-06-27,74.2,74.96,74.2,74.88,3200,0
2007-06-28,75.6,75.96,75.4,75.6,13225,0
2007-06-29,75.16,75.16,73.92,73.92,2075,0
2007-07-02,74.04,74.4,74.04,74.36,2475,0
2007-07-03,75.08,75.16,74.8,75.08,5525,0
2007-07-05,75.56,75.84,75.4,75.44,1625,0
2007-07-06,75.84,76.24,75.76,75.84,1600,0
2007-07-09,75.76,76.24,75.76,76.16,4325,0
2007-07-10,75.56,75.6,75.24,75.28,2525,0
2007-07-11,75.24,75.48,74.28,74.32,5925,0
2007-07-12,74.96,75.68,74.84,75.68,3650,0
2007-07-13,75.36,75.72,74.88,75.6,2475,0
2007-07-16,75.68,76.04,75.6,75.64,3650,0
2007-07-17,75.4,75.88,75.24,75.56,3875,0
2007-07-18,75.16,75.88,75.16,75.8,3375,0
2007-07-19,75.92,76.2,75.92,76.12,825,0
2007-07-20,76.04,76.32,75.52,75.68,3900,0
2007-07-23,75.72,76.04,75,75.28,2800,0
2007-07-24,75.84,76.28,75.44,75.56,2425,0
2007-07-25,75.76,75.88,75.56,75.56,2150,0
2007-07-26,75.04,75.08,71.12,71.6,6275,0
2007-07-27,71.96,72.52,71.56,71.8,4200,0
2007-07-30,72.16,72.24,71,71.2,11525,0
2007-07-31,71.76,73.72,71.72,73.08,3225,0
2007-08-01,72.64,73.6,72.4,72.92,925,0
2007-08-02,73.72,75.84,73.56,75.68,3075,0
2007-08-03,76,76.24,74.68,75.8,2300,0
2007-08-06,74.76,74.8,73.88,74.8,2775,0
2007-08-07,75.96,76.32,75.68,76.08,4600,0
2007-08-08,76.84,79.16,76.84,78.28,6125,0
2007-08-09,77.08,78.64,76.6,77.6,13125,0
2007-08-10,77.6,77.6,75.52,76.04,8375,0
2007-08-13,75.72,76.28,74.8,74.8,1950,0
2007-08-14,75.08,75.08,72.92,72.92,2675,0
2007-08-15,71.6,71.96,69.52,70.08,2975,0
2007-08-16,68.56,71.52,68.44,70.6,5300,0
2007-08-17,72.8,73.52,67,71.96,5450,0
2007-08-20,72.12,72.56,70.68,70.76,1425,0
2007-08-21,70.4,71.72,70.16,70.44,2650,0
2007-08-22,71.72,73.44,71.36,72.28,4800,0
2007-08-23,74.88,75.2,74.12,74.56,6500,0
2007-08-24,75.04,75.04,74.52,74.6,1150,0
2007-08-27,74.6,75.08,73.6,73.68,625,0
2007-08-28,73.12,73.12,71.16,71.16,700,0
2007-08-29,70.84,71.56,70.84,71.48,4850,0
2007-08-30,70.6,72.08,70.6,71.64,1225,0
2007-08-31,72,72.92,72,72.92,1400,0
2007-09-04,72.48,73.88,72.48,73.88,775,0
2007-09-05,73,73.4,72.8,72.96,700,0
2007-09-06,73.2,74.36,73.16,73.44,3150,0
2007-09-07,73.04,73.88,72.6,72.92,2500,0
2007-09-10,72.28,72.96,72,72.92,900,0
2007-09-11,73.4,73.4,72.72,72.96,750,0
2007-09-12,73.16,73.28,72.64,73.24,2225,0
2007-09-13,73.2,73.88,73.12,73.36,2650,0
2007-09-14,73.12,73.16,72.16,72.6,3175,0
2007-09-17,72.6,73,72.12,72.8,975,0
2007-09-18,73.04,73.88,72.88,73.88,775,0
2007-09-19,73.4,73.68,73.28,73.64,850,0
2007-09-20,74.56,74.8,74.52,74.68,1800,0
2007-09-21,74.28,74.48,74.12,74.24,775,0
2007-09-24,74.12,74.28,73.88,74.04,950,0
2007-09-25,74.4,74.4,74.12,74.32,175,0
2007-09-26,74,74,72.64,73.48,1300,0
2007-09-27,73.2,73.8,73.16,73.8,700,0
2007-09-28,74,74.28,73.72,73.72,2175,0
2007-10-01,74.04,74.24,73.8,74.04,650,0
2007-10-02,73.36,73.8,73.32,73.8,325,0
2007-10-03,73.76,73.76,73.28,73.6,1275,0
2007-10-04,73.36,73.4,73,73.24,875,0
2007-10-05,73.92,74.36,73.92,74.16,1100,0
2007-10-08,73.4,74.16,73.4,73.64,375,0
2007-10-09,73.32,73.72,72.52,73.72,3675,0
2007-10-10,73.12,74.44,72.96,73.6,4150,0
2007-10-11,72.8,74.16,72.24,73.6,4150,0
2007-10-12,74.2,74.44,74.16,74.44,275,0
2007-10-15,74.8,75.4,74.64,75.16,1350,0
2007-10-16,74.88,74.88,74.08,74.24,1150,0
2007-10-17,74.64,74.64,74.16,74.4,800,0
2007-10-18,74.04,74.52,74.04,74.28,1050,0
2007-10-19,74.36,74.6,73.76,73.76,1125,0
2007-10-22,72.44,73.56,72.16,73.2,2900,0
2007-10-23,74.44,74.84,73.88,74.84,2775,0
2007-10-24,74.6,75,74.6,74.6,800,0
2007-10-25,74.92,76.24,74.92,75.92,2425,0
2007-10-26,76.28,76.6,75.52,76.6,1250,0
2007-10-29,76.92,77.48,76.52,77.36,2000,0
2007-10-30,76.8,79.64,76.68,79.52,1950,0
2007-10-31,78.72,83.84,78.6,83.24,3975,0
2007-11-01,82.8,83.48,81.48,82.2,7525,0
2007-11-02,84,84.92,82.16,82.84,4350,0
2007-11-05,82.16,82.16,79.44,80.56,2675,0
2007-11-06,81.04,81.92,79.92,81.56,3350,0
2007-11-07,81.56,81.56,79.2,79.72,2225,0
2007-11-08,79.92,80.72,76.2,76.4,5950,0
2007-11-09,71.88,72.68,70.68,70.8,7200,0
2007-11-12,68.4,71.52,67.8,69.8,6125,0
2007-11-13,69.64,69.64,67.92,68.84,3775,0
2007-11-14,68.48,68.92,67.36,68.6,2925,0
2007-11-15,67.64,68.16,66.04,66.8,4000,0
2007-11-16,66.68,66.68,66.16,66.52,950,0
2007-11-19,65.52,67.4,65.28,66.72,1775,0
2007-11-20,66.8,66.8,65.24,66.36,2575,0
2007-11-21,66,66,63.96,64.28,4325,0
2007-11-23,64.84,65.04,63.92,65.04,3075,0
2007-11-26,64.84,65.4,64.64,64.68,4075,0
2007-11-27,64.36,64.52,63.92,64.24,12925,0
2007-11-28,64.4,65.48,64.32,65.2,3375,0
2007-11-29,64.2,64.64,64.08,64.4,3375,0
2007-11-30,64.64,64.8,63.88,63.88,4125,0
2007-12-03,64.12,64.36,63.8,64.16,1100,0
2007-12-04,63.64,63.64,62.52,62.52,2025,0
2007-12-05,62.36,62.36,59.28,60.92,8575,0
2007-12-06,60.76,63.36,60.76,63,3875,0
2007-12-07,63.28,63.56,61.92,62.04,2800,0
2007-12-10,61.96,63.16,61.88,63.16,2075,0
2007-12-11,62.64,63.28,62.08,62.8,6975,0
2007-12-12,63.12,63.12,61.04,61.48,2625,0
2007-12-13,62,62,60.04,60.56,1125,0
2007-12-14,60.04,61.08,59.88,61.08,1350,0
2007-12-17,61.32,62.12,61.32,61.6,2750,0
2007-12-18,61.52,62.28,59.84,60.64,4125,0
2007-12-19,51.92,53.8,46.48,47.28,35575,0
2007-12-20,49.16,49.16,43.2,44.84,18800,0
2007-12-21,44.48,48.2,44.48,47.64,17800,0
2007-12-24,48.44,48.68,47.12,48.4,4875,0
2007-12-26,48.4,48.4,45.16,47.76,9250,0
2007-12-27,48.4,48.72,48.36,48.36,12425,0
2007-12-28,51.28,51.28,48.4,49.2,19525,0
2007-12-31,50.16,50.16,48.08,48.08,5225,0
2008-01-02,48.68,48.68,48.08,48.16,2675,0
2008-01-03,48.64,50.8,47.84,50.08,9975,0
2008-01-04,50.52,51.64,49.08,50.56,9000,0
2008-01-07,51.08,51.32,49.64,49.92,6275,0
2008-01-08,50.12,50.88,49.16,49.68,7575,0
2008-01-09,49.84,50,49.24,49.44,38950,0
2008-01-10,48.76,49.24,48.36,48.6,23375,0
2008-01-11,48,48.84,47.64,47.96,12800,0
2008-01-14,47.8,48.24,47.04,47.48,8650,0
2008-01-15,47.2,47.8,46.36,47.36,5625,0
2008-01-16,47.2,47.56,46.08,46.16,4600,0
2008-01-17,45.88,45.96,43.28,44.32,6200,0
2008-01-18,44.72,45.48,44.24,45.48,4625,0
2008-01-22,42.36,43.48,42,42.64,14400,0
2008-01-23,45.96,45.96,41.6,42.04,3650,0
2008-01-24,45.96,45.96,42.72,43.48,5275,0
2008-01-25,44.72,46.48,44.72,45.96,8475,0
2008-01-28,45.76,47.2,45.76,46.96,15000,0
2008-01-29,51.36,51.36,47.4,48.2,2075,0
2008-01-30,49.08,49.08,48.04,49.08,1900,0
2008-01-31,47.72,49.2,47.72,48.8,1575,0
2008-02-01,49.28,50.96,49.28,50.8,2575,0
2008-02-04,48.6,52.72,48.6,51.84,3600,0
2008-02-05,51.36,51.36,47.8,47.8,9650,0
2008-02-06,48.76,51.44,48.16,50.84,6975,0
2008-02-07,51.2,51.32,49.56,49.56,2500,0
2008-02-08,50,51.76,50,51.64,2875,0
2008-02-11,51.64,52.44,49.64,49.64,5050,0
2008-02-12,50.12,50.16,49.6,49.76,1375,0
2008-02-13,49.8,49.96,49.72,49.96,825,0
2008-02-14,49.8,50,49.48,49.52,950,0
2008-02-15,49.28,49.36,45.84,47.56,12275,0
2008-02-19,47.96,48.84,47.52,48.56,4675,0
2008-02-20,48.4,53.2,48.24,53,6725,0
2008-02-21,51,54.28,51,52.08,4050,0
2008-02-22,52.08,52.48,52,52.28,2000,0
2008-02-25,52.6,53.16,52.48,52.76,4100,0
2008-02-26,53.2,54.32,53.2,54.2,1950,0
2008-02-27,54.2,54.76,53.96,54.76,1800,0
2008-02-28,54.28,54.44,53.92,54.12,1350,0
2008-02-29,53.96,54.12,53.16,53.24,2075,0
2008-03-03,52.76,53.6,52.2,53.36,2700,0
2008-03-04,53,53,52.04,52.04,1525,0
2008-03-05,52.08,52.8,50,50.64,2225,0
2008-03-06,50.96,50.96,48.04,49.56,2000,0
2008-03-07,48.08,49.44,48.08,49.12,575,0
2008-03-10,48.72,50.08,48.72,48.76,1375,0
2008-03-11,49.24,50.72,48.04,48.16,1325,0
2008-03-12,48.2,48.24,46.8,46.8,4250,0
2008-03-13,46.84,47.4,46.84,46.92,3875,0
2008-03-14,46.6,46.6,45.2,45.88,4525,0
2008-03-17,44,44.24,42.44,43.08,3000,0
2008-03-18,43.8,44.04,43.24,43.52,3775,0
2008-03-19,43.64,43.64,41.28,42,3000,0
2008-03-20,41.8,41.8,39.96,41.32,3675,0
2008-03-24,41.28,43.68,41.28,43.64,1950,0
2008-03-25,44,45.68,43.6,45.04,2350,0
2008-03-26,44.92,45,43.68,43.68,1000,0
2008-03-27,43.8,45.92,43,44.72,3625,0
2008-03-28,45.12,46.56,45.12,45.6,3275,0
2008-03-31,45.12,47.44,45,47.28,3550,0
2008-04-01,47.24,47.24,45.48,46.92,2875,0
2008-04-02,47.4,49.32,47.36,48.4,4525,0
2008-04-03,48.48,48.88,48.4,48.64,1625,0
2008-04-04,49.12,49.12,48.12,48.36,2725,0
2008-04-07,49.04,49.04,48.2,48.6,1675,0
2008-04-08,48.12,49.56,47.56,49.32,4425,0
2008-04-09,48.88,49.92,47.52,48.88,4025,0
2008-04-10,49.36,52.2,49,50.28,5175,0
2008-04-11,49.84,50.76,49.32,50,4200,0
2008-04-14,49.72,49.72,48.44,49.4,3100,0
2008-04-15,49.04,52.72,49.04,52.44,8100,0
2008-04-16,53.12,53.44,52.24,52.24,1650,0
2008-04-17,51.92,52,51.32,51.56,1225,0
2008-04-18,51.68,52.8,51.68,52.08,1975,0
2008-04-21,52.6,52.92,51.96,52.36,2125,0
2008-04-22,51.76,52.6,51.68,52.36,2450,0
2008-04-23,51.76,52.28,51.76,52.28,300,0
2008-04-24,52.2,55,52.2,54.2,3775,0
2008-04-25,54.24,55.64,53.12,53.16,3325,0
2008-04-28,53.64,54.48,53.64,54.2,1197,0
2008-04-29,53.8,55.08,53.24,55.04,1425,0
2008-04-30,55.52,56,54.92,54.92,2875,0
2008-05-01,54.44,56.8,54.28,56.44,2352,0
2008-05-02,56.92,58.6,56.88,58.28,4277,0
2008-05-05,57.48,58.96,56.36,56.36,2975,0
2008-05-06,56.2,59.28,55.96,58.92,5735,0
2008-05-07,59.32,59.32,56.52,56.64,5025,0
2008-05-08,46.56,46.56,38.36,39.32,59325,0
2008-05-09,40.04,40.12,38.88,38.88,21469,0
2008-05-12,38.92,39.4,38.88,39.24,7191,0
2008-05-13,39.24,39.8,39,39,5295,0
2008-05-14,39.44,39.52,38.48,38.48,2775,0
2008-05-15,38.88,39.28,38.76,39.24,1250,0
2008-05-16,41.56,41.56,39.2,40,8404,0
2008-05-19,39.6,39.68,39.24,39.68,725,0
2008-05-20,40.08,40.16,39.08,39.36,3075,0
2008-05-21,39.4,39.6,38.96,39.24,4288,0
2008-05-22,39.28,39.32,39.04,39.32,900,0
2008-05-23,39,39,38.6,38.8,2075,0
2008-05-27,38.76,39.04,38.56,38.76,1450,0
2008-05-28,38.92,39.08,38.64,38.84,1850,0
2008-05-29,38.84,39.2,38.76,38.88,2221,0
2008-05-30,38.8,38.88,38.6,38.6,625,0
2008-06-02,38.4,38.52,38.28,38.48,825,0
2008-06-03,38.32,38.32,37.88,38,2310,0
2008-06-04,38.04,38.04,36.56,36.6,4850,0
2008-06-05,36.16,36.2,34.88,35.52,4814,0
2008-06-06,35.56,36,35.28,35.48,2593,0
2008-06-09,35.64,35.68,35,35.2,2997,0
2008-06-10,35.2,35.2,34.28,34.28,10052,0
2008-06-11,34.28,34.28,31.68,31.68,5100,0
2008-06-12,31.88,32.56,31.72,32.04,2750,0
2008-06-13,31.64,32.12,31.36,32.08,8310,0
2008-06-16,32.16,32.56,31.76,32.12,1675,0
2008-06-17,32.56,32.6,31.84,31.96,2100,0
2008-06-18,31.56,32.08,31.4,31.92,1575,0
2008-06-19,32.32,32.92,32.32,32.48,2475,0
2008-06-20,32.08,33.04,31.92,32.32,3023,0
2008-06-23,32.16,32.96,31.92,32.36,4075,0
2008-06-24,32.04,34.24,31.96,33.64,3483,0
2008-06-25,33.56,33.76,32.72,32.72,1933,0
2008-06-26,33.08,34.92,33.04,33.8,3975,0
2008-06-27,34.28,34.56,33.76,34.12,5340,0
2008-06-30,34.4,34.8,34.12,34.72,4066,0
2008-07-01,34.96,35,34.88,34.88,575,0
2008-07-02,35.36,36.16,34.76,35.04,8325,0
2008-07-03,34.64,34.64,33.64,34.12,3422,0
2008-07-07,32.72,34.92,32.68,33.16,6250,0
2008-07-08,32.8,32.8,31.04,31.92,5251,0
2008-07-09,32,32.36,31.52,31.88,4675,0
2008-07-10,31.48,31.48,29.12,29.68,5625,0
2008-07-11,30,31.64,30,30.88,6350,0
2008-07-14,31.4,32.6,31.12,31.2,5125,0
2008-07-15,30.44,30.44,29.04,29.04,4050,0
2008-07-16,28.64,29.44,28.12,28.8,5241,0
2008-07-17,29.2,30.16,29.2,29.52,2768,0
2008-07-18,29.92,30.88,29.04,29.24,4053,0
2008-07-21,29.04,29.04,28.04,28.08,4465,0
2008-07-22,28.12,29.64,27.08,29.48,3700,0
2008-07-23,29.88,31.84,29.56,30.68,8613,0
2008-07-24,31.08,31.08,28.68,29.08,3075,0
2008-07-25,29.48,29.48,27.88,28.04,3675,0
2008-07-28,28.36,28.64,27.28,27.56,2225,0
2008-07-29,27.2,27.68,27.08,27.48,8350,0
2008-07-30,27.8,28.48,27.4,28.32,3967,0
2008-07-31,28.44,29.36,27.72,27.72,7685,0
2008-08-01,27.8,28,26.92,27.96,35100,0
2008-08-04,27.8,29.12,27.8,29,3775,0
2008-08-05,27.64,28.52,27.2,27.92,21800,0
2008-08-06,28,28.04,26.76,26.84,22175,0
2008-08-07,27.24,32,26.88,31.2,34240,0
2008-08-08,30.8,31.72,30.36,30.96,7816,0
2008-08-11,31.28,34.28,30.96,32,6808,0
2008-08-12,32.36,32.4,30,30.08,3767,0
2008-08-13,29.68,29.68,28.96,29.08,14300,0
2008-08-14,29.48,32.04,29.16,31.64,7200,0
2008-08-15,31.92,32.28,30.88,32.2,5000,0
2008-08-18,32.32,33.48,32,32.56,8649,0
2008-08-19,32.2,32.44,31.68,32.04,5402,0
2008-08-20,31.64,32.04,31.4,31.76,6038,0
2008-08-21,31.48,32.56,31.2,31.92,9425,0
2008-08-22,32.12,32.28,31.84,31.96,5300,0
2008-08-25,32.04,32.24,31.64,32.24,5765,0
2008-08-26,32.16,33.72,32.16,33.2,28420,0
2008-08-27,33.64,34.16,33.16,33.2,15162,0
2008-08-28,33.72,36.52,33.72,35.8,15213,0
2008-08-29,35.92,36,34.6,35.12,7480,0
2008-09-02,35.52,36.92,35.08,35.8,15825,0
2008-09-03,35.96,36,34.6,35.28,14075,0
2008-09-04,35.76,35.76,33.96,33.96,11525,0
2008-09-05,33.88,34.16,33.16,33.64,14567,0
2008-09-08,34.8,35.16,33.16,33.28,9735,0
2008-09-09,33.88,34.4,33,33.32,12585,0
2008-09-10,32.8,33,31.96,32.2,18338,0
2008-09-11,31.84,32.2,31.12,31.96,8625,0
2008-09-12,31.92,32.88,31.92,32.24,3592,0
2008-09-15,30.8,31.64,29.92,31.08,14412,0
2008-09-16,30.84,30.84,28.6,28.96,18294,0
2008-09-17,28.8,28.8,26,27.04,39250,0
2008-09-18,27.64,28.08,25.76,27.6,28847,0
2008-09-19,28.48,32,28.48,31.32,11181,0
2008-09-22,31.2,36.52,31.2,32.68,17558,0
2008-09-23,31.96,32.6,31.68,31.96,3750,0
2008-09-24,34.4,34.4,32.6,32.6,7050,0
2008-09-25,32.44,32.44,31.08,31.48,4875,0
2008-09-26,29.04,30.72,29.04,29.08,7925,0
2008-09-29,29.64,29.84,27.84,27.84,4375,0
2008-09-30,28.36,28.8,27.44,27.92,12263,0
2008-10-01,27.92,29.56,27.64,29.32,14339,0
2008-10-02,28.88,28.88,27.6,28.28,11000,0
2008-10-03,28.28,28.28,26.2,26.4,11928,0
2008-10-06,25.72,26.08,21.32,22.6,65248,0
2008-10-07,23.6,23.68,18.04,20,82275,0
2008-10-08,19,20.76,18.12,19.6,83711,0
2008-10-09,21.96,22.96,18.72,19.24,31209,0
2008-10-10,18.04,22.04,18.04,21.4,92763,0
2008-10-13,21.8,23,21.6,22.64,1800,0
2008-10-14,24.76,33.96,23.2,25.84,30518,0
2008-10-15,24.48,25.84,23.36,23.36,5865,0
2008-10-16,23.52,24.44,21.88,22.92,13623,0
2008-10-17,22.72,24.68,22.56,23.28,17375,0
2008-10-20,23.84,24.52,23.8,24.52,14475,0
2008-10-21,24,25.52,23.88,24.32,15000,0
2008-10-22,23.6,25.04,21.4,22.08,14275,0
2008-10-23,21.8,21.96,20,20.2,18075,0
2008-10-24,17.84,20.6,17.68,20,15372,0
2008-10-27,20.08,20.08,18.64,18.76,15154,0
2008-10-28,19.2,19.2,17.76,18.64,33724,0
2008-10-29,18.48,20.12,18.08,19.8,58725,0
2008-10-30,20.48,21.88,20.48,21.12,126598,0
2008-10-31,20.96,23.12,20.6,22.4,65673,0
2008-11-03,22.48,27.24,22.48,26.56,45650,0
2008-11-04,27.92,31.64,27.12,30.64,66324,0
2008-11-05,33.56,33.56,24.88,25.08,43263,0
2008-11-06,24.04,24.04,22.52,23,32250,0
2008-11-07,22.8,23.6,22.04,23.6,34450,0
2008-11-10,23.48,23.48,21.24,22.2,17800,0
2008-11-11,21.32,23.04,20.52,22.2,29100,0
2008-11-12,22,22.2,20.96,21.24,14225,0
2008-11-13,21,21.08,19.48,21,9850,0
2008-11-14,20.48,20.52,19.8,19.8,5925,0
2008-11-17,20,20,19.04,19.04,15407,0
2008-11-18,19.2,19.2,17.64,17.68,18575,0
2008-11-19,17.68,17.68,16,16.44,14475,0
2008-11-20,15.88,17.6,15.16,15.72,9650,0
2008-11-21,16.12,17.4,14.8,17,48525,0
2008-11-24,17.84,18.16,16.32,16.32,30800,0
2008-11-25,16.04,22.2,15.24,22.12,63283,0
2008-11-26,20.52,21,18,19.6,23196,0
2008-11-28,19.52,19.52,18.4,18.92,4325,0
2008-12-01,18.84,20.6,18.52,19,30222,0
2008-12-02,18.84,19.96,18.48,18.96,13975,0
2008-12-03,20,20.32,18.36,19.92,14950,0
2008-12-04,20.12,20.36,19.4,19.6,15800,0
2008-12-05,18.56,20.32,18.56,20.12,15725,0
2008-12-08,20.32,20.64,19.48,20.2,8850,0
2008-12-09,20.16,20.32,19.24,19.36,24475,0
2008-12-10,19.36,19.52,17.72,18.04,17631,0
2008-12-11,18.68,18.68,15.88,16.96,17625,0
2008-12-12,16.2,16.84,15.8,16.04,13100,0
2008-12-15,16.8,18.04,16.24,17.4,11783,0
2008-12-16,17.2,18.24,16.72,18.2,7204,0
2008-12-17,17.56,21.56,17.56,19.04,5199,0
2008-12-18,18.4,18.4,16.72,18.08,7090,0
2008-12-19,17.56,18.08,16.68,17.68,18525,0
2008-12-22,17.32,17.8,16.6,17.8,7568,0
2008-12-23,17.08,17.68,16.24,16.68,4650,0
2008-12-24,16.56,16.88,16.52,16.56,800,0
2008-12-26,17,17.92,17,17.52,1425,0
2008-12-29,17.12,18.44,17.04,17.96,4280,0
2008-12-30,18.4,20.8,18.36,20.8,5533,0
2008-12-31,20.8,22.32,19.68,21.8,4875,0
2009-01-02,21.6,23.44,21.52,23,8256,0
2009-01-05,22.76,22.84,21.12,21.12,8754,0
2009-01-06,22.12,25,21.52,24.24,14573,0
2009-01-07,23.76,23.76,22.24,22.72,3000,0
2009-01-08,22.36,23,21.32,23,2825,0
2009-01-09,22.6,22.6,21.72,22.08,7250,0
2009-01-12,22,22,20.52,20.52,3525,0
2009-01-13,20.4,21.88,20.24,21.56,3900,0
2009-01-14,21.16,21.16,19.76,20.08,1350,0
2009-01-15,19.84,21.48,19.04,21.44,7475,0
2009-01-16,21.36,21.68,21.16,21.36,6125,0
2009-01-20,21.04,21.32,20.68,20.92,7388,0
2009-01-21,20.64,21.12,20.16,21.12,6950,0
2009-01-22,19.72,20.56,19.08,20.12,11950,0
2009-01-23,19.92,19.92,18.56,19.12,5125,0
2009-01-26,18.88,19.24,18.32,18.92,2050,0
2009-01-27,19.48,20.44,19.32,20.44,6665,0
2009-01-28,20.44,21.04,20.28,20.92,3425,0
2009-01-29,20.72,21.12,20.2,20.2,3700,0
2009-01-30,20,20.76,19.48,19.6,3425,0
2009-02-02,19.4,19.96,19.28,19.56,3200,0
2009-02-03,19.8,21.4,19.72,21.4,5075,0
2009-02-04,22.08,23.08,20.72,20.72,6098,0
2009-02-05,20.68,21,20.16,20.44,3275,0
2009-02-06,20.44,20.44,19.4,20.36,1894,0
2009-02-09,17.76,18.48,15.48,15.92,40496,0
2009-02-10,16.08,16.08,13.56,13.8,21488,0
2009-02-11,13.44,14.48,11.92,12.92,20059,0
2009-02-12,12.4,12.4,9.96,10.48,22900,0
2009-02-13,10.48,11.28,10.32,10.56,16851,0
2009-02-17,10.56,10.56,9,9.36,11850,0
2009-02-18,9.4,9.76,8.44,9.4,38223,0
2009-02-19,10.8,10.8,9.56,10.16,21600,0
2009-02-20,9.84,10.28,8.52,9.24,85350,0
2009-02-23,9.32,9.84,8.72,8.76,25714,0
2009-02-24,8.96,9.08,8.56,8.8,37085,0
2009-02-25,9,9,8.56,8.56,29670,0
2009-02-26,8.72,8.8,7.92,8,20580,0
2009-02-27,7.88,7.96,6.56,7,38639,0
2009-03-02,7.04,7.04,5.12,5.12,14025,0
2009-03-03,6.6,6.6,5.4,6.08,180244,0
2009-03-04,6.36,7.16,5.72,6.2,22848,0
2009-03-05,5.96,6.04,5.52,5.76,15913,0
2009-03-06,5.88,6.08,5.44,5.96,14150,0
2009-03-09,5.88,6.04,5.52,5.52,10213,0
2009-03-10,5.6,5.8,5.4,5.64,6575,0
2009-03-11,6.28,6.72,5.8,5.92,23800,0
2009-03-12,5.88,6.52,5.84,6.52,19253,0
2009-03-13,7.16,9.12,7.08,8.84,37337,0
2009-03-16,8.6,10.04,8.6,8.76,18604,0
2009-03-17,8.8,9.12,8.16,8.52,10225,0
2009-03-18,8.72,8.76,7.32,8.28,14367,0
2009-03-19,8.44,8.64,7.28,7.28,10325,0
2009-03-20,7.44,7.68,6.72,6.92,20925,0
2009-03-23,7.36,7.48,6.92,7.36,10550,0
2009-03-24,8.24,8.84,7.32,8.2,39413,0
2009-03-25,8.4,8.64,7.76,8.36,18025,0
2009-03-26,8.44,8.72,8.2,8.2,10525,0
2009-03-27,8.2,8.28,7.96,8.12,18450,0
2009-03-30,7.76,7.8,7.24,7.36,16502,0
2009-03-31,7.36,7.6,7.12,7.12,13430,0
2009-04-01,7.32,9.16,7.32,8.24,18431,0
2009-04-02,8.8,9.24,8.4,8.64,10675,0
2009-04-03,8.56,8.72,8.32,8.48,2587,0
2009-04-06,8.04,8.36,8.04,8.32,10074,0
2009-04-07,8.24,8.28,7.8,7.88,18150,0
2009-04-08,7.96,7.96,7.52,7.52,9575,0
2009-04-09,7.76,8.08,7.76,8.08,12663,0
2009-04-13,8,8.64,8,8.56,16100,0
2009-04-14,8.36,8.36,8.04,8.04,28200,0
2009-04-15,7.96,8.04,7.96,8.04,12600,0
2009-04-16,8.08,8.2,7.88,8.04,20277,0
2009-04-17,8.04,8.44,8,8.24,7953,0
2009-04-20,8.16,8.28,7.6,7.6,12344,0
2009-04-21,7.52,8.32,7.52,8.08,10669,0
2009-04-22,8,8.04,7.64,7.76,20100,0
2009-04-23,7.84,8.12,7.76,7.76,7497,0
2009-04-24,7.84,8.44,7.84,8.2,17397,0
2009-04-27,8.16,8.16,7.96,8.04,8075,0
2009-04-28,7.92,8.08,7.88,8.04,6575,0
2009-04-29,8.24,9.12,8.16,9.08,15138,0
2009-04-30,9.16,9.44,9.04,9.2,32305,0
2009-05-01,9.12,9.28,9.12,9.28,7200,0
2009-05-04,9.36,9.48,9.28,9.32,17957,0
2009-05-05,9.4,9.48,9.32,9.36,6578,0
2009-05-06,9.56,9.72,9.4,9.52,6825,0
2009-05-07,9.64,10.84,9.64,10.68,30976,0
2009-05-08,9.76,10.64,9.6,9.92,15863,0
2009-05-11,9.8,10,8.28,8.92,19203,0
2009-05-12,8.96,9.24,8.64,8.88,28725,0
2009-05-13,9.08,9.28,8.6,8.6,7367,0
2009-05-14,8.6,9.4,8.52,9.16,7863,0
2009-05-15,9.12,9.24,8.8,9,5263,0
2009-05-18,9.2,9.72,9.2,9.72,7750,0
2009-05-19,9.6,9.76,9.56,9.68,14020,0
2009-05-20,9.88,10.2,9.84,9.96,10738,0
2009-05-21,9.84,9.96,9.68,9.68,16865,0
2009-05-22,9.84,10.4,9.84,10.32,4075,0
2009-05-26,10.32,10.48,10.32,10.36,7138,0
2009-05-27,10.28,10.28,10.04,10.04,4399,0
2009-05-28,10.28,10.76,10.28,10.64,2255,0
2009-05-29,10.72,11.72,10.72,11.24,3125,0
2009-06-01,12,13.96,12,12.48,17042,0
2009-06-02,12.84,12.84,12.44,12.8,5850,0
2009-06-03,12.8,12.96,12.44,12.56,19500,0
2009-06-04,12.8,12.96,12.44,12.8,9775,0
2009-06-05,12.68,14.12,12.68,14,15127,0
2009-06-08,13.96,14.84,13.6,14.32,13680,0
2009-06-09,14.52,14.52,13.4,13.68,8640,0
2009-06-10,14.08,14.16,13.52,14.08,4213,0
2009-06-11,14.2,14.68,13.8,13.84,21925,0
2009-06-12,13.84,13.84,12.84,13,8397,0
2009-06-15,13,13,11.88,12.28,22594,0
2009-06-16,12.24,13.2,12.2,13.04,20463,0
2009-06-17,13,13,12.12,12.84,4325,0
2009-06-18,13.28,13.68,12.88,13.2,5100,0
2009-06-19,13.2,13.28,13,13.24,2588,0
2009-06-22,13.2,13.28,12.2,12.28,4475,0
2009-06-23,12.2,12.24,11.72,11.92,7575,0
2009-06-24,12,12.48,11.96,12,3038,0
2009-06-25,12.16,12.16,11.64,11.68,2850,0
2009-06-26,11.76,12.16,11.68,11.76,7185,0
2009-06-29,11.76,12,11.52,11.64,7804,0
2009-06-30,11.48,11.72,11.4,11.48,3625,0
2009-07-01,11.48,11.88,11.48,11.48,2025,0
2009-07-02,11.48,11.48,11.2,11.2,5078,0
2009-07-06,10.6,10.84,10.6,10.68,8700,0
2009-07-07,10.72,10.72,10.2,10.2,3950,0
2009-07-08,10.2,10.2,9.6,9.68,10625,0
2009-07-09,9.68,9.68,9.16,9.2,3600,0
2009-07-10,9.28,9.44,9.28,9.36,49650,0
2009-07-13,9,9.56,9,9.4,79631,0
2009-07-14,9.64,10.6,9.56,10.28,10063,0
2009-07-15,10.28,11.2,10.28,10.8,9456,0
2009-07-16,10.92,12.48,10.64,12.36,20036,0
2009-07-17,12.52,12.76,12.2,12.32,6103,0
2009-07-20,12.32,13.12,12.32,12.64,5675,0
2009-07-21,12.84,13.64,12,13.64,11138,0
2009-07-22,13.4,13.6,13.16,13.44,4250,0
2009-07-23,13.4,13.72,12.92,13.08,6450,0
2009-07-24,12.96,13.08,12.68,12.88,1763,0
2009-07-27,12.8,13.08,12.76,12.88,18464,0
2009-07-28,12.56,12.56,12.24,12.4,2220,0
2009-07-29,12.2,12.4,12.12,12.36,2731,0
2009-07-30,12.52,12.8,12.4,12.4,3575,0
2009-07-31,12.4,13.08,12.4,12.92,5050,0
2009-08-03,12.92,13.12,12.52,13.12,1650,0
2009-08-04,13.12,13.28,12.52,13.12,5300,0
2009-08-05,13.36,14.32,13.36,14.32,9975,0
2009-08-06,15.52,16.12,13.8,14.2,12843,0
2009-08-07,12.28,13.72,12,12.68,23299,0
2009-08-10,12.68,13.44,12.2,12.32,19630,0
2009-08-11,12.32,12.32,11.44,11.68,9463,0
2009-08-12,11.64,12.08,11.64,11.76,5112,0
2009-08-13,11.72,12.08,11.64,12.04,4775,0
2009-08-14,12.08,12.28,11.96,12.12,5250,0
2009-08-17,12.04,12.04,11.72,11.88,1150,0
2009-08-18,12.08,12.28,12.04,12.2,1950,0
2009-08-19,12.24,12.52,12.24,12.32,2088,0
2009-08-20,12.2,13.12,12.2,13.12,5755,0
2009-08-21,13.2,13.84,13.12,13.56,8411,0
2009-08-24,13.64,13.92,13.56,13.76,6100,0
2009-08-25,13.84,14,13.8,13.84,1000,0
2009-08-26,13.8,13.84,13.6,13.6,1825,0
2009-08-27,13.64,13.8,13.56,13.8,5750,0
2009-08-28,13.72,14.04,13.72,13.96,2525,0
2009-08-31,13.96,13.96,13.56,13.56,1100,0
2009-09-01,13.68,13.76,13.44,13.68,3900,0
2009-09-02,13.68,14.12,13.6,13.96,11121,0
2009-09-03,14,14,13.56,13.92,9236,0
2009-09-04,14,14.44,13.72,14.32,10800,0
2009-09-08,14.44,14.44,14.04,14.24,5699,0
2009-09-09,14.08,15.96,14.08,14.88,18467,0
2009-09-10,15.48,16.6,15.32,16.2,17032,0
2009-09-11,16.96,17.28,16.16,16.4,8001,0
2009-09-14,16.28,16.52,15.84,15.88,5050,0
2009-09-15,16.16,16.8,16.16,16.8,7063,0
2009-09-16,17,18.4,17,18.36,15093,0
2009-09-17,18.32,19.12,18.32,18.8,11264,0
2009-09-18,18.68,18.76,18.16,18.4,2100,0
2009-09-21,18.12,18.6,18.04,18.56,950,0
2009-09-22,18.44,18.44,18.08,18.08,1300,0
2009-09-23,18.28,18.28,17,17.12,7449,0
2009-09-24,17.12,17.16,16.52,16.6,11016,0
2009-09-25,16.44,17.12,16.36,17.04,4044,0
2009-09-28,17.24,17.52,17.24,17.4,1200,0
2009-09-29,17.6,17.6,16.6,16.84,8204,0
2009-09-30,17,17.16,16.96,17.04,5535,0
2009-10-01,17.16,17.4,16.56,16.96,5025,0
2009-10-02,16.64,17.36,16.6,17.24,5743,0
2009-10-05,17.28,17.28,16.96,17.12,6500,0
2009-10-06,17.32,17.68,17.24,17.24,5679,0
2009-10-07,17.2,17.48,16.6,16.64,2100,0
2009-10-08,16.64,16.84,16.08,16.48,3690,0
2009-10-09,16.44,16.64,16.4,16.56,675,0
2009-10-12,16.52,16.76,16.52,16.68,575,0
2009-10-13,16.88,16.88,15.76,16.2,4103,0
2009-10-14,16.32,16.56,16.04,16.2,4931,0
2009-10-15,16.08,17.12,15.96,16.72,3125,0
2009-10-16,16.88,16.96,16.56,16.76,1511,0
2009-10-19,16.76,17.92,16.64,17.6,8936,0
2009-10-20,17.8,18.84,17.68,18.52,7027,0
2009-10-21,18.6,18.84,18.12,18.56,19706,0
2009-10-22,18.4,18.4,18,18.32,5264,0
2009-10-23,18.24,18.28,17.68,17.72,15845,0
2009-10-26,17.8,17.84,16.76,16.76,2250,0
2009-10-27,16.56,16.68,16.08,16.44,4475,0
2009-10-28,16.16,16.2,15.2,16,15008,0
2009-10-29,15.84,16.04,15.6,16.04,11486,0
2009-10-30,16,16,15,15.24,6165,0
2009-11-02,15.44,15.44,14.4,14.48,6206,0
2009-11-03,14.28,15.04,13.84,14.96,7452,0
2009-11-04,15.24,15.44,15.12,15.28,4305,0
2009-11-05,15.36,15.76,15.24,15.52,5150,0
2009-11-06,14.52,15.4,14.2,15.04,14426,0
2009-11-09,15.16,15.16,13.84,13.96,8053,0
2009-11-10,14.12,14.12,12.92,13,12963,0
2009-11-11,12.96,13.04,12,12.32,33622,0
2009-11-12,12.2,12.36,11.36,11.44,8045,0
2009-11-13,11.28,11.44,11,11.08,6775,0
2009-11-16,11.36,11.52,11.04,11.08,33698,0
2009-11-17,10.44,10.48,6.2,6.48,430420,0
2009-11-18,6.52,7.72,6.52,7,192075,0
2009-11-19,7.08,7.56,6.76,6.8,94973,0
2009-11-20,6.88,7.08,6.68,6.72,63184,0
2009-11-23,6.76,6.92,5.88,6.4,69621,0
2009-11-24,6.12,6.32,5.6,6.16,47823,0
2009-11-25,6.08,6.4,5.92,6.2,63955,0
2009-11-27,6,6,5.6,5.64,66146,0
2009-11-30,5.6,5.68,4.44,5.24,56002,0
2009-12-01,5.12,5.4,4.96,4.96,15139,0
2009-12-02,5.08,5.4,5.08,5.32,22008,0
2009-12-03,5.6,6.04,5.4,5.76,44486,0
2009-12-04,5.76,6.08,5.24,5.44,38407,0
2009-12-07,5.76,5.76,4.84,5.04,48825,0
2009-12-08,5.04,5.04,4.76,4.88,45648,0
2009-12-09,4.8,4.88,4.52,4.6,62686,0
2009-12-10,4.68,4.68,4.32,4.36,45252,0
2009-12-11,4.52,5.2,4.2,4.84,71228,0
2009-12-14,4.84,4.88,4.48,4.76,28319,0
2009-12-15,4.88,5.08,4.64,4.64,40958,0
2009-12-16,4.72,4.84,4.44,4.48,43904,0
2009-12-17,4.4,4.56,4.24,4.4,44332,0
2009-12-18,4.4,4.88,4.32,4.8,56167,0
2009-12-21,4.92,5.36,4.88,5.24,60960,0
2009-12-22,5.28,6.12,5.04,6.04,108159,0
2009-12-23,6.16,7.56,6.04,7.16,154313,0
2009-12-24,7.72,8.8,7.4,8.04,121020,0
2009-12-28,8,8,6.84,7.08,67171,0
2009-12-29,7.2,7.84,6.8,7.24,49265,0
2009-12-30,7.28,7.28,6.84,7.04,26460,0
2009-12-31,7.16,7.16,6.88,7,32261,0
2010-01-04,7,7.36,6.8,6.8,25277,0
2010-01-05,6.92,6.92,6.16,6.36,68982,0
2010-01-06,6.2,6.64,5.92,6.44,55737,0
2010-01-07,6.48,6.48,6.08,6.16,27033,0
2010-01-08,6.24,6.28,6,6.28,17311,0
2010-01-11,6.24,6.32,6,6.12,43087,0
2010-01-12,6,6,5.76,5.92,26985,0
2010-01-13,6.04,6.04,5.56,5.68,34835,0
2010-01-14,5.72,5.76,5.52,5.64,15402,0
2010-01-15,5.56,5.56,5.2,5.48,43362,0
2010-01-19,5.36,5.4,5.32,5.36,21552,0
2010-01-20,5.4,5.4,5.24,5.28,38231,0
2010-01-21,5.44,6.4,5.36,6.4,213342,0
2010-01-22,6.4,6.48,5.76,5.88,80442,0
2010-01-25,6.56,7.84,6.52,6.92,392566,0
2010-01-26,7.04,7.04,6.4,6.44,108867,0
2010-01-27,6.4,6.56,6.16,6.52,42974,0
2010-01-28,6.8,6.8,6.28,6.36,25882,0
2010-01-29,6.36,6.56,6.2,6.4,29246,0
2010-02-01,6.44,6.44,6.16,6.32,12694,0
2010-02-02,6.2,6.44,6.04,6.44,32837,0
2010-02-03,6.32,6.6,6.32,6.36,12431,0
2010-02-04,6.36,6.56,6.16,6.32,14112,0
2010-02-05,6.24,6.56,6.16,6.56,23895,0
2010-02-08,6.6,6.8,6.36,6.36,14172,0
2010-02-09,6.56,6.56,6.24,6.36,8599,0
2010-02-10,6.36,6.4,6.28,6.36,2473,0
2010-02-11,6.2,6.52,6.2,6.52,1889,0
2010-02-12,6.32,6.4,6.24,6.32,5339,0
2010-02-16,6.2,6.48,6.2,6.4,5850,0
2010-02-17,6.48,6.6,6.28,6.6,10864,0
2010-02-18,6.48,6.72,6.48,6.68,35019,0
2010-02-19,6.8,6.8,6.64,6.68,13738,0
2010-02-22,6.64,6.68,6.44,6.6,10965,0
2010-02-23,6.6,6.6,6.44,6.48,19500,0
2010-02-24,6.4,6.6,6.4,6.56,9025,0
2010-02-25,6.36,6.52,6.36,6.48,12786,0
2010-02-26,6.48,6.64,6.44,6.52,6899,0
2010-03-01,6.4,6.68,6.4,6.6,7859,0
2010-03-02,6.6,6.76,6.52,6.6,14727,0
2010-03-03,6.56,6.76,6.56,6.64,3624,0
2010-03-04,6.8,6.8,6.56,6.56,8334,0
2010-03-05,6.68,7.6,6.64,7.16,124867,0
2010-03-08,7.16,7.4,6.92,7.16,41272,0
2010-03-09,7,7.16,6.8,6.84,16041,0
2010-03-10,6.64,7.08,6.64,7.08,27507,0
2010-03-11,7.28,7.28,6.76,7.04,14350,0
2010-03-12,6.92,7,6.8,6.84,12386,0
2010-03-15,6.88,6.88,6.64,6.8,13091,0
2010-03-16,6.72,7.28,6.72,6.92,24246,0
2010-03-17,7,7,6.8,6.8,13950,0
2010-03-18,6.88,6.88,6.72,6.76,8036,0
2010-03-19,6.84,6.84,6.36,6.4,23357,0
2010-03-22,6.2,6.44,6.08,6.44,29232,0
2010-03-23,6.56,6.84,6.44,6.84,14401,0
2010-03-24,6.8,6.96,6.56,6.6,20078,0
2010-03-25,6.76,6.92,6.68,6.92,13144,0
2010-03-26,6.96,6.96,6.8,6.92,7443,0
2010-03-29,7,7.12,6.44,6.6,25664,0
2010-03-30,6.64,6.64,6.24,6.36,28202,0
2010-03-31,6.52,6.56,6.28,6.4,17919,0
2010-04-01,6.2,9.56,6.12,8.2,428642,0
2010-04-05,8.4,9.2,8.2,9.2,315587,0
2010-04-06,9.44,10.88,9.12,10.2,423120,0
2010-04-07,10.12,10.2,9.32,9.84,145495,0
2010-04-08,9.44,9.72,9.4,9.6,37529,0
2010-04-09,9.76,9.96,9.32,9.8,117547,0
2010-04-12,9.8,9.84,9.56,9.6,44249,0
2010-04-13,9.6,9.76,9.28,9.6,62145,0
2010-04-14,9.76,9.76,9.44,9.48,11035,0
2010-04-15,9.6,9.68,9.32,9.68,111223,0
2010-04-16,9.68,10.84,9.6,10.36,151152,0
2010-04-19,10.64,10.64,9.96,10.04,62874,0
2010-04-20,10.12,10.48,9.72,10,35895,0
2010-04-21,10.08,10.12,9.8,9.8,24831,0
2010-04-22,9.84,9.84,9.4,9.68,27499,0
2010-04-23,9.72,9.72,9.4,9.48,26966,0
2010-04-26,9.64,9.64,9.36,9.56,10655,0
2010-04-27,9.4,9.48,9.04,9.08,30566,0
2010-04-28,9.2,9.24,8.56,9.12,37473,0
2010-04-29,9.04,9.04,8.84,8.92,6586,0
2010-04-30,8.96,9.08,8.72,8.84,10899,0
2010-05-03,8.6,8.64,8.4,8.56,30835,0
2010-05-04,8.52,8.52,8.04,8.08,20819,0
2010-05-05,7.88,8.16,7.76,8,23006,0
2010-05-06,8.12,8.12,6.6,7.4,15600,0
2010-05-07,7.44,7.72,7.4,7.64,20033,0
2010-05-10,7.56,8.4,7.56,8.16,7586,0
2010-05-11,7.84,8.44,7.84,8.32,13320,0
2010-05-12,8.56,8.56,8.16,8.24,5367,0
2010-05-13,8.04,8.36,8,8.04,5500,0
2010-05-14,8.12,8.84,8.04,8.12,44561,0
2010-05-17,8.12,8.2,7.52,7.68,17883,0
2010-05-18,7.8,8.08,7.8,7.84,8317,0
2010-05-19,7.6,7.84,7.52,7.56,7851,0
2010-05-20,7.32,7.36,6.96,7.04,29519,0
2010-05-21,6.88,7.16,6.88,6.92,9101,0
2010-05-24,6.92,7.28,6.92,7.16,2250,0
2010-05-25,6.96,7.04,6.8,6.88,20943,0
2010-05-26,6.88,7.04,6.2,6.4,37606,0
2010-05-27,6.36,6.88,6.32,6.64,23434,0
2010-05-28,6.64,6.8,6.64,6.72,44050,0
2010-06-01,6.92,6.92,6.36,6.76,47992,0
2010-06-02,6.76,6.76,6.36,6.72,7364,0
2010-06-03,6.64,6.76,6.44,6.64,18555,0
2010-06-04,6.44,6.72,6.4,6.72,33775,0
2010-06-07,6.92,6.92,6.52,6.56,11078,0
2010-06-08,6.84,6.84,6.4,6.56,20550,0
2010-06-09,6.56,6.68,6.56,6.68,22850,0
2010-06-10,6.64,6.68,6.56,6.68,2200,0
2010-06-11,6.64,6.64,6.56,6.64,4025,0
2010-06-14,6.64,6.68,6.6,6.6,1725,0
2010-06-15,6.52,6.84,6.52,6.8,15415,0
2010-06-16,6.96,7,6.72,6.84,19791,0
2010-06-17,6.84,6.92,6.76,6.84,43685,0
2010-06-18,6.96,7.04,6.88,7.04,32662,0
2010-06-21,7.04,7.04,6.72,6.84,37733,0
2010-06-22,6.88,7.04,6.68,6.68,36097,0
2010-06-23,6.64,7.32,6.64,7.24,46844,0
2010-06-24,7.32,7.32,7.12,7.2,30057,0
2010-06-25,7.32,7.32,7.08,7.12,25079,0
2010-06-28,7.12,7.16,7.12,7.12,18922,0
2010-06-29,7.04,7.04,7,7,35108,0
2010-06-30,6.84,7,6.8,6.88,68307,0
2010-07-01,6.8,6.96,6.8,6.88,8914,0
2010-07-02,6.72,6.84,6.6,6.6,25215,0
2010-07-06,6.6,6.64,6.56,6.6,24907,0
2010-07-07,6.52,6.68,6.48,6.6,3776,0
2010-07-08,6.76,7.24,6.72,7.12,16785,0
2010-07-09,7.08,7.44,7,7.44,17317,0
2010-07-12,7.32,7.68,7.32,7.68,20153,0
2010-07-13,7.8,7.8,7.56,7.64,19533,0
2010-07-14,7.52,7.8,7.52,7.8,32100,0
2010-07-15,7.8,8.04,7.6,8,12691,0
2010-07-16,8.04,8.04,7.6,7.68,11326,0
2010-07-19,7.76,7.8,7.64,7.68,6525,0
2010-07-20,7.76,7.76,7.56,7.68,15740,0
2010-07-21,7.68,7.76,7.52,7.56,11263,0
2010-07-22,7.8,7.84,7.64,7.76,10675,0
2010-07-23,7.84,7.88,7.6,7.68,6166,0
2010-07-26,7.52,7.68,7.52,7.6,6400,0
2010-07-27,7.64,7.64,7.4,7.48,8225,0
2010-07-28,7.4,7.52,7.4,7.4,1698,0
2010-07-29,7.44,7.52,7.4,7.52,975,0
2010-07-30,7.4,7.68,7.32,7.68,2050,0
2010-08-02,7.6,7.92,7.52,7.92,5750,0
2010-08-03,7.8,7.8,7.6,7.6,9041,0
2010-08-04,7.6,7.64,7.6,7.6,7264,0
2010-08-05,7.6,7.76,7.56,7.64,13777,0
2010-08-06,7.52,7.68,7.52,7.68,2800,0
2010-08-09,7.84,8.08,7.76,8.08,14175,0
2010-08-10,7.76,8,7.76,7.96,6750,0
2010-08-11,7.92,8.2,7.76,7.96,10983,0
2010-08-12,7.96,8.12,7.72,7.84,13445,0
2010-08-13,7.92,7.92,7.2,7.24,14698,0
2010-08-16,7.2,7.28,7.04,7.04,19670,0
2010-08-17,7.12,7.4,7.12,7.4,28163,0
2010-08-18,7.44,7.44,7.08,7.2,14472,0
2010-08-19,7.2,7.64,7.08,7.4,21225,0
2010-08-20,7.28,7.36,7.08,7.12,1400,0
2010-08-23,7,7.2,7,7.16,6175,0
2010-08-24,7.04,7.12,7,7.04,7329,0
2010-08-25,6.96,7.08,6.88,7,4800,0
2010-08-26,6.96,7.16,6.92,7.08,3508,0
2010-08-27,7.04,7.12,6.92,7.04,1625,0
2010-08-30,7,7,6.8,6.92,7275,0
2010-08-31,7,7,6.56,6.72,6260,0
2010-09-01,6.84,6.84,6.64,6.72,2292,0
2010-09-02,6.8,6.96,6.6,6.88,1438,0
2010-09-03,6.96,7,6.92,6.92,3147,0
2010-09-07,7,7,6.8,6.88,2180,0
2010-09-08,6.8,7.12,6.8,7.12,3900,0
2010-09-09,7.08,7.08,6.88,7.04,6475,0
2010-09-10,6.96,7,6.88,6.92,1750,0
2010-09-13,6.88,6.96,6.84,6.96,4538,0
2010-09-14,6.88,6.96,6.84,6.92,8009,0
2010-09-15,6.84,6.96,6.76,6.96,6825,0
2010-09-16,6.92,6.92,6.68,6.76,3917,0
2010-09-17,6.72,6.84,6.6,6.6,18599,0
2010-09-20,6.6,6.8,6.6,6.68,3325,0
2010-09-21,6.6,6.8,6.6,6.8,4359,0
2010-09-22,6.68,6.68,6.48,6.6,12221,0
2010-09-23,6.52,6.56,6.2,6.4,24585,0
2010-09-24,6.36,6.48,6.32,6.44,5338,0
2010-09-27,6.56,6.6,6.44,6.6,13700,0
2010-09-28,6.52,6.6,6.48,6.48,32625,0
2010-09-29,6.56,6.6,6.44,6.48,6800,0
2010-09-30,6.76,6.76,6.4,6.44,35061,0
2010-10-01,6.48,6.6,6.36,6.6,3667,0
2010-10-04,6.44,6.64,6.4,6.64,5775,0
2010-10-05,6.64,6.8,6.52,6.8,7194,0
2010-10-06,6.8,6.8,6.52,6.6,4900,0
2010-10-07,6.56,6.64,6.48,6.56,13425,0
2010-10-08,6.52,6.8,6.52,6.56,8886,0
2010-10-11,6.56,6.68,6.56,6.68,1650,0
2010-10-12,6.6,6.72,6.36,6.48,28825,0
2010-10-13,6.68,6.68,6.4,6.48,4350,0
2010-10-14,6.28,6.52,6.28,6.52,6085,0
2010-10-15,6.4,6.48,6.32,6.36,2313,0
2010-10-18,6.16,6.4,6.16,6.36,4739,0
2010-10-19,6.2,6.24,6.12,6.2,9381,0
2010-10-20,6.16,6.4,6.16,6.24,5775,0
2010-10-21,6.24,6.28,6.16,6.16,9788,0
2010-10-22,6.16,6.24,6.16,6.16,9300,0
2010-10-25,6.08,6.16,6.08,6.12,1400,0
2010-10-26,6.12,6.2,5.92,5.96,39950,0
2010-10-27,5.84,6.24,5.8,6.24,30188,0
2010-10-28,6.24,6.56,6.12,6.4,18596,0
2010-10-29,6.28,6.4,5.92,5.96,74574,0
2010-11-01,6.12,6.32,5.88,5.92,25737,0
2010-11-02,5.88,6.12,5.88,5.88,9296,0
2010-11-03,5.84,6,5.72,5.76,12670,0
2010-11-04,5.8,5.88,5.68,5.68,30263,0
2010-11-05,5.8,6.12,5.8,5.88,9360,0
2010-11-08,5.84,5.88,5.72,5.8,9595,0
2010-11-09,5.88,6.16,5.68,5.68,13310,0
2010-11-10,5.72,5.72,5.52,5.6,13900,0
2010-11-11,5.56,5.72,5.52,5.68,26925,0
2010-11-12,5.68,5.76,5.56,5.72,20775,0
2010-11-15,5.88,5.88,5.8,5.84,4251,0
2010-11-16,5.8,5.84,5.64,5.72,24750,0
2010-11-17,5.6,5.68,5.56,5.6,14500,0
2010-11-18,5.64,5.64,5.56,5.64,13900,0
2010-11-19,5.76,5.84,5.76,5.8,9125,0
2010-11-22,5.8,5.84,5.6,5.6,17640,0
2010-11-23,5.88,5.88,5.52,5.56,4488,0
2010-11-24,5.76,5.76,5.56,5.72,6150,0
2010-11-26,5.56,5.56,5.48,5.52,7126,0
2010-11-29,5.44,5.48,5.2,5.44,35103,0
2010-11-30,5.44,5.44,5.08,5.32,47340,0
2010-12-01,5.28,5.44,5.24,5.36,17447,0
2010-12-02,5.4,5.52,5.24,5.28,16400,0
2010-12-03,5.2,5.36,5.16,5.16,27630,0
2010-12-06,5.2,5.24,5.04,5.04,42389,0
2010-12-07,5.08,5.08,4.92,5,58845,0
2010-12-08,4.88,4.92,4.72,4.92,112094,0
2010-12-09,4.92,4.96,4.8,4.8,58458,0
2010-12-10,4.84,5.4,4.8,5.4,69955,0
2010-12-13,5.52,5.56,5.08,5.08,31356,0
2010-12-14,4.96,5.12,4.96,5.04,12999,0
2010-12-15,5.12,5.16,4.92,4.92,22018,0
2010-12-16,5,5.04,4.8,5,52200,0
2010-12-17,4.84,4.88,4.72,4.8,56749,0
2010-12-20,4.84,4.92,4.72,4.8,25859,0
2010-12-21,4.8,4.96,4.8,4.96,48087,0
2010-12-22,5.08,5.8,5.04,5.24,62252,0
2010-12-23,5.48,5.48,5.16,5.24,86962,0
2010-12-27,5.28,5.6,5.28,5.48,17630,0
2010-12-28,5.6,6.16,5.48,6.12,23243,0
2010-12-29,6,6,5.4,5.6,43687,0
2010-12-30,5.72,5.8,5.52,5.8,18503,0
2010-12-31,5.64,5.68,5.52,5.68,5510,0
2011-01-03,5.84,6.04,5.6,5.8,11329,0
2011-01-04,5.92,5.92,5.6,5.64,6625,0
2011-01-05,5.56,5.6,5.52,5.6,4813,0
2011-01-06,5.6,5.64,5.52,5.52,5496,0
2011-01-07,5.6,5.68,5.36,5.64,4936,0
2011-01-10,5.64,5.64,5.4,5.56,8925,0
2011-01-11,5.64,5.8,5.52,5.72,19825,0
2011-01-12,5.72,5.76,5.44,5.52,13125,0
2011-01-13,5.48,5.8,5.48,5.68,10525,0
2011-01-14,5.64,5.64,5.56,5.64,2538,0
2011-01-18,5.52,5.56,5.4,5.4,8959,0
2011-01-19,5.48,5.48,5.16,5.28,22036,0
2011-01-20,5.32,5.36,5.2,5.2,18026,0
2011-01-21,5.16,5.4,5.16,5.36,6240,0
2011-01-24,5.32,5.36,5.04,5.08,25871,0
2011-01-25,5.2,5.28,5.12,5.28,3663,0
2011-01-26,5.28,5.32,5.16,5.28,3209,0
2011-01-27,5.2,5.28,5.16,5.16,3425,0
2011-01-28,5.16,5.24,5.12,5.2,5341,0
2011-01-31,5.2,5.24,5.12,5.24,11337,0
2011-02-01,5.4,5.4,5.04,5.2,20756,0
2011-02-02,5.24,5.24,5.12,5.2,40529,0
2011-02-03,5.16,5.16,5,5,28718,0
2011-02-04,5.08,5.12,5.04,5.04,5500,0
2011-02-07,5.08,5.2,5.08,5.2,7185,0
2011-02-08,5.2,5.4,5.12,5.24,29527,0
2011-02-09,5.2,5.32,5.2,5.2,1934,0
2011-02-10,5.2,5.2,5.12,5.2,2948,0
2011-02-11,5.16,5.2,5.08,5.08,9692,0
2011-02-14,5.04,5.2,5.04,5.16,3068,0
2011-02-15,5.12,5.16,5.08,5.12,3460,0
2011-02-16,5.16,5.16,5,5.08,30287,0
2011-02-18,5.04,5.04,5,5,9450,0
2011-02-22,5,5.08,4.88,4.96,10344,0
2011-02-23,5,5.08,4.88,4.92,1890,0
2011-02-24,4.88,4.96,4.88,4.92,2892,0
2011-02-25,4.88,4.88,4.8,4.8,8575,0
2011-02-28,4.76,4.84,4.56,4.68,46861,0
2011-03-01,4.6,4.64,4.4,4.4,77788,0
2011-03-02,4.32,4.44,4.2,4.32,45375,0
2011-03-03,4.28,4.48,4.24,4.48,14265,0
2011-03-04,4.44,4.6,4.2,4.4,23960,0
2011-03-07,4.28,4.4,4.24,4.32,12754,0
2011-03-08,4.36,4.4,4.24,4.28,7480,0
2011-03-09,4.32,4.52,4.24,4.44,18949,0
2011-03-10,4.28,4.44,4.24,4.24,13975,0
2011-03-11,4.28,4.36,4.2,4.2,10367,0
2011-03-14,4.2,4.36,4.08,4.2,13336,0
2011-03-15,4.04,4.16,4.04,4.12,8375,0
2011-03-16,4.12,4.2,4.08,4.2,2831,0
2011-03-17,4.16,4.32,4.16,4.28,2080,0
2011-03-18,4.36,4.36,4.08,4.24,5240,0
2011-03-21,4.32,4.32,4.16,4.32,8174,0
2011-03-22,4.32,4.4,4.28,4.32,4875,0
2011-03-23,4.24,4.24,3.52,3.56,118880,0
2011-03-24,3.6,3.76,3.44,3.68,31844,0
2011-03-25,3.72,3.8,3.6,3.6,41963,0
2011-03-28,3.76,3.8,3.68,3.68,12416,0
2011-03-29,3.68,3.68,3.52,3.52,9293,0
2011-03-30,3.52,3.76,3.52,3.76,4459,0
2011-03-31,3.72,3.96,3.72,3.72,22025,0
2011-04-01,3.72,4,3.72,3.96,6816,0
2011-04-04,3.88,3.92,3.76,3.8,1631,0
2011-04-05,3.76,4.04,3.76,4.04,4358,0
2011-04-06,3.96,4.04,3.96,4.04,11363,0
2011-04-07,4,4.04,3.96,4,1658,0
2011-04-08,3.96,4.04,3.92,4.04,5803,0
2011-04-11,4,4.4,3.92,4.2,22725,0
2011-04-12,4.32,4.84,4.2,4.76,52631,0
2011-04-13,4.76,5.24,4.76,5.24,71566,0
2011-04-14,5.2,5.2,4.6,4.68,42408,0
2011-04-15,4.52,4.92,4.44,4.72,21645,0
2011-04-18,5,5,4.52,4.52,10366,0
2011-04-19,4.6,4.84,4.6,4.68,6471,0
2011-04-20,4.68,4.68,4.6,4.68,5677,0
2011-04-21,4.68,4.84,4.4,4.4,14366,0
2011-04-25,4.48,4.6,4.44,4.52,2275,0
2011-04-26,4.64,4.64,4.4,4.44,4137,0
2011-04-27,4.44,4.44,4.16,4.28,16185,0
2011-04-28,4.28,4.36,4.24,4.28,9074,0
2011-04-29,4.24,4.32,4.24,4.28,2200,0
2011-05-02,4.24,4.24,4.16,4.16,4254,0
2011-05-03,4.12,4.2,4.08,4.08,6315,0
2011-05-04,4.12,4.16,4.08,4.08,5471,0
2011-05-05,4.08,4.16,4.04,4.04,8328,0
2011-05-06,4.04,4.08,4,4.04,5587,0
2011-05-09,4.08,4.12,4.04,4.04,1458,0
2011-05-10,3.88,4.36,3.76,4.32,10526,0
2011-05-11,4.44,4.44,4.24,4.44,2971,0
2011-05-12,4.32,4.32,4.04,4.04,3171,0
2011-05-13,4.08,4.16,4.04,4.04,900,0
2011-05-16,4.04,4.12,4,4.12,2265,0
2011-05-17,4.16,4.16,4,4.12,3874,0
2011-05-18,4.04,4.04,3.92,3.92,2569,0
2011-05-19,4,4.32,3.96,4.24,35886,0
2011-05-20,4.28,4.6,4.12,4.56,33045,0
2011-05-23,4.4,4.76,4.4,4.72,11944,0
2011-05-24,4.72,4.72,4.32,4.52,14401,0
2011-05-25,4.36,4.36,4.12,4.2,6534,0
2011-05-26,4.12,4.36,4.12,4.16,7749,0
2011-05-27,4.12,4.24,4.12,4.24,655,0
2011-05-31,4.16,4.32,4.12,4.16,2688,0
2011-06-01,4.16,4.2,4.12,4.12,4016,0
2011-06-02,4.16,4.2,3.92,4.04,11114,0
2011-06-03,4.04,4.12,4.04,4.08,17664,0
2011-06-06,4.04,4.16,4,4,3075,0
2011-06-07,4.12,4.12,4,4.08,5177,0
2011-06-08,4,4.08,4,4,4498,0
2011-06-09,3.88,4.12,3.88,4.04,77660,0
2011-06-10,4.12,4.2,4,4.12,2723,0
2011-06-13,4.16,4.16,3.96,4,9350,0
2011-06-14,3.96,4.24,3.96,4,9776,0
2011-06-15,3.96,4.08,3.88,3.92,8911,0
2011-06-16,4,4.08,3.76,3.76,9365,0
2011-06-17,3.8,3.92,3.72,3.72,6230,0
2011-06-20,3.64,4,3.64,4,7874,0
2011-06-21,4.04,4.2,3.88,4.08,17090,0
2011-06-22,4.08,4.08,3.92,4,39233,0
2011-06-23,3.88,4,3.84,4,4205,0
2011-06-24,4.08,4.08,4.08,4.08,50,0
2011-06-27,3.92,3.96,3.88,3.92,1100,0
2011-06-28,3.84,3.92,3.64,3.72,15781,0
2011-06-29,3.92,3.96,3.8,3.92,5243,0
2011-06-30,3.96,4.08,3.84,4.08,7494,0
2011-07-01,4,4.2,4,4.16,531,0
2011-07-05,4.12,4.12,3.88,3.88,15828,0
2011-07-06,3.84,4,3.84,4,4103,0
2011-07-07,4,4.04,3.72,4.04,1888,0
2011-07-08,3.96,4,3.88,4,12725,0
2011-07-11,3.96,4,3.92,4,225,0
2011-07-12,3.96,4,3.96,4,575,0
2011-07-13,4,4.12,4,4.12,2170,0
2011-07-14,4.08,4.12,4,4.08,455,0
2011-07-15,4,4.12,3.96,4.08,3525,0
2011-07-18,4.08,4.08,4,4.04,800,0
2011-07-19,4.04,4.04,3.84,3.96,7340,0
2011-07-20,3.92,4.08,3.84,3.88,9900,0
2011-07-21,3.96,4,3.88,3.96,6983,0
2011-07-22,3.96,3.96,3.88,3.92,10710,0
2011-07-25,3.96,4,3.96,4,17400,0
2011-07-26,4,4.04,4,4,48665,0
2011-07-27,3.96,3.96,3.88,3.88,2300,0
2011-07-28,3.92,4,3.8,3.8,10235,0
2011-07-29,3.84,3.88,3.6,3.64,10072,0
2011-08-01,3.68,3.76,3.68,3.72,1250,0
2011-08-02,3.72,3.84,3.68,3.8,950,0
2011-08-03,3.8,3.92,3.76,3.92,6690,0
2011-08-04,3.88,3.88,3.6,3.6,10072,0
2011-08-05,3.68,3.8,3.24,3.64,38385,0
2011-08-08,3.64,3.68,3.36,3.44,12725,0
2011-08-09,3.48,3.52,3.28,3.52,23776,0
2011-08-10,3.6,3.72,3.48,3.48,30040,0
2011-08-11,3.56,3.64,3.4,3.64,11195,0
2011-08-12,3.52,3.6,3.44,3.48,7048,0
2011-08-15,3.48,3.52,3.36,3.44,22575,0
2011-08-16,3.4,3.44,3.28,3.44,2450,0
2011-08-17,3.4,3.44,3.32,3.44,3175,0
2011-08-19,3.44,3.44,3.28,3.44,375,0
2011-08-22,3.44,3.44,3.4,3.4,400,0
2011-08-23,3.28,3.4,3.12,3.32,3919,0
2011-08-24,3.36,3.36,3.16,3.32,3838,0
2011-08-25,3.32,3.32,3.2,3.2,5400,0
2011-08-26,3.24,3.24,3.2,3.2,3925,0
2011-08-29,3.12,3.28,3.12,3.28,7640,0
2011-08-30,3.16,3.36,3.16,3.36,7025,0
2011-08-31,3.4,3.48,3.36,3.36,10241,0
2011-09-01,3.4,3.48,3.28,3.44,1394,0
2011-09-02,3.4,3.44,3.32,3.44,1775,0
2011-09-06,3.32,3.36,3.2,3.36,1200,0
2011-09-07,3.36,3.44,3.36,3.44,8800,0
2011-09-12,3.4,3.4,2.96,3.08,4495,0
2011-09-13,3.2,3.28,3.16,3.2,4750,0
2011-09-14,3.16,3.32,3.16,3.28,14330,0
2011-09-15,3.28,3.36,3.2,3.32,7035,0
2011-09-16,3.32,3.36,3.12,3.32,9901,0
2011-09-19,3.32,3.4,3.32,3.32,9904,0
2011-09-20,3.32,3.6,3.32,3.6,10717,0
2011-09-21,3.56,3.56,3.2,3.2,15050,0
2011-09-22,3.12,3.2,2.96,2.96,11850,0
2011-09-26,2.96,3.08,2.88,3.08,17958,0
2011-09-27,3.04,3.2,2.96,3.12,23614,0
2011-09-28,3.08,3.08,3,3,3750,0
2011-09-29,3.04,3.12,3,3,13821,0
2011-09-30,3,3.04,2.88,2.88,4950,0
2011-10-03,2.8,2.88,2.8,2.88,4550,0
2011-10-04,2.8,2.88,2.64,2.64,4250,0
2011-10-05,2.8,3.04,2.68,2.96,22971,0
2011-10-06,2.88,3.12,2.88,3,18631,0
2011-10-07,3,3.04,2.92,2.92,7529,0
2011-10-10,3.4,4,3.2,3.2,3460,0
2011-10-11,3.12,3.12,2.96,3.04,6162,0
2011-10-12,2.92,3.28,2.92,3.04,1206,0
2011-10-13,3.08,3.08,2.92,3.08,950,0
2011-10-14,2.88,2.88,2.88,2.88,25,0
2011-10-17,3.16,3.4,2.84,2.88,9225,0
2011-10-18,3.12,3.44,3.12,3.2,23400,0
2011-10-19,3.16,3.24,2.96,2.96,5984,0
2011-10-20,3.04,3.12,2.92,2.92,371,0
2011-10-21,2.92,3,2.92,3,125,0
2011-10-24,2.96,3.08,2.92,2.92,2150,0
2011-10-25,2.92,3,2.92,2.96,1150,0
2011-10-26,2.92,3,2.84,2.88,3550,0
2011-10-27,3.04,3.12,2.92,2.92,3000,0
2011-10-28,2.96,3,2.88,2.88,12025,0
2011-10-31,2.88,3,2.84,2.84,3050,0
2011-11-01,2.8,3,2.64,2.96,5988,0
2011-11-02,2.92,3,2.76,3,1500,0
2011-11-03,2.96,3,2.84,3,4873,0
2011-11-04,2.84,3.04,2.8,2.88,6494,0
2011-11-07,3,3,3,3,1867,0
2011-11-08,3.08,3.08,3,3,1700,0
2011-11-09,3,3.04,2.88,3,22059,0
2011-11-10,2.96,3,2.92,2.96,3750,0
2011-11-11,3,3.08,3,3.08,1825,0
2011-11-14,3,3.04,2.96,3,15279,0
2011-11-15,3.04,3.04,2.84,3,10635,0
2011-11-16,2.96,3.08,2.96,3.04,600,0
2011-11-17,2.88,2.96,2.88,2.88,250,0
2011-11-18,3,3,2.68,2.84,7425,0
2011-11-21,2.88,2.88,2.72,2.88,3059,0
2011-11-22,2.8,2.88,2.8,2.8,1350,0
2011-11-23,2.8,2.8,2.72,2.72,1065,0
2011-11-28,2.76,2.84,2.76,2.76,350,0
2011-11-29,2.8,2.8,2.36,2.64,28105,0
2011-11-30,2.72,2.8,2.6,2.68,21602,0
2011-12-01,2.72,2.76,2.6,2.72,74250,0
2011-12-02,2.64,2.72,2.56,2.64,9150,0
2011-12-05,2.72,2.72,2.36,2.36,65923,0
2011-12-06,2.32,2.52,2.32,2.36,13428,0
2011-12-07,2.4,2.56,2.24,2.52,114835,0
2011-12-08,2.52,2.56,2.04,2.24,18055,0
2011-12-09,2.32,2.56,2.08,2.28,56030,0
2011-12-12,2.2,2.32,2.04,2.32,14780,0
2011-12-13,2.28,2.36,2.24,2.24,4155,0
2011-12-14,2.24,2.28,2.2,2.2,11360,0
2011-12-15,2.24,2.24,2.12,2.12,13533,0
2011-12-16,2.12,2.24,2,2.16,25125,0
2011-12-19,2.08,2.12,2,2.04,6400,0
2011-12-20,2,2.2,2,2.2,57143,0
2011-12-21,2.04,2.08,1.92,2.08,19005,0
2011-12-22,2.08,2.12,1.92,2.12,3850,0
2011-12-23,2.04,2.08,1.96,2,4900,0
2011-12-27,2,2.08,2,2.04,1300,0
2011-12-28,2.04,2.04,1.96,2,750,0
2011-12-29,2,2,1.92,2,10943,0
2011-12-30,2,2.16,1.92,2.08,42006,0
2012-01-03,2.08,2.08,2,2,875,0
2012-01-04,2.04,2.16,2,2.16,16525,0
2012-01-05,2.16,2.32,2.12,2.28,25735,0
2012-01-06,2.24,2.24,2.16,2.16,5850,0
2012-01-09,2.28,2.32,2.24,2.32,725,0
2012-01-10,2.28,2.32,2.16,2.28,4425,0
2012-01-11,2.28,2.32,2.24,2.32,2883,0
2012-01-12,2.24,2.24,2.16,2.2,1650,0
2012-01-13,2.16,2.24,2.16,2.2,2950,0
2012-01-17,2.32,2.36,2.32,2.32,2674,0
2012-01-18,2.32,2.52,2.28,2.4,6241,0
2012-01-19,2.32,2.32,2.24,2.32,1000,0
2012-01-20,2.32,2.36,2.32,2.36,1350,0
2012-01-23,2.32,2.56,2.32,2.32,2813,0
2012-01-24,2.36,2.4,2.36,2.4,275,0
2012-01-25,2.4,2.48,2.4,2.4,1078,0
2012-01-26,2.44,2.44,2.44,2.44,125,0
2012-01-27,2.48,2.6,2.44,2.48,3825,0
2012-01-30,2.56,2.6,2.4,2.52,7248,0
2012-01-31,2.6,2.6,2.4,2.52,8759,0
2012-02-01,2.52,2.52,2.52,2.52,75,0
2012-02-02,2.48,2.6,2.44,2.56,1314,0
2012-02-03,2.48,2.56,2.48,2.52,2638,0
2012-02-06,2.52,2.6,2.48,2.56,4523,0
2012-02-07,2.52,2.56,2.52,2.52,200,0
2012-02-08,2.52,2.52,2.48,2.48,1475,0
2012-02-09,2.44,2.72,2.44,2.72,10499,0
2012-02-10,2.6,2.6,2.44,2.48,1132,0
2012-02-13,2.52,2.52,2.48,2.48,2035,0
2012-02-14,2.52,2.56,2.52,2.56,300,0
2012-02-15,2.52,2.56,2.52,2.56,323,0
2012-02-16,2.56,2.6,2.52,2.52,716,0
2012-02-17,2.56,2.56,2.52,2.52,1175,0
2012-02-21,2.56,3.16,2.52,2.96,21259,0
2012-02-22,3,3.28,2.96,3.24,19352,0
2012-02-23,3.28,3.28,3.2,3.28,9896,0
2012-02-24,3.32,3.44,3.28,3.4,19134,0
2012-02-27,3.4,3.6,3.4,3.6,6136,0
2012-02-28,3.68,3.84,3.32,3.52,23306,0
2012-02-29,3.76,3.76,3.48,3.52,3900,0
2012-03-01,3.52,4,3.52,3.8,23921,0
2012-03-02,3.84,3.84,3.2,3.36,27165,0
2012-03-05,3.08,3.28,3.08,3.24,11759,0
2012-03-06,3.24,3.36,3.24,3.32,11538,0
2012-03-07,3.32,3.36,3.28,3.28,3038,0
2012-03-08,3.28,3.32,3.28,3.28,2873,0
2012-03-09,3.28,3.4,3.2,3.36,8491,0
2012-03-12,3.32,3.36,3.28,3.28,575,0
2012-03-13,3.32,3.76,3.28,3.52,31904,0
2012-03-14,3.56,3.56,3.4,3.44,775,0
2012-03-16,3.4,3.4,3.36,3.36,1350,0
2012-03-19,3.36,3.36,3.32,3.32,4526,0
2012-03-20,3.32,3.36,3.16,3.24,8693,0
2012-03-21,3.24,3.48,3.24,3.48,4513,0
2012-03-22,3.4,3.48,3.4,3.48,4375,0
2012-03-23,3.44,3.44,3.4,3.4,1105,0
2012-03-26,3.4,3.4,3.24,3.24,3028,0
2012-03-27,3.4,3.4,3.28,3.28,1325,0
2012-03-28,3.24,3.36,3.24,3.28,2047,0
2012-03-29,3.4,3.4,3.08,3.08,4477,0
2012-03-30,3.12,3.52,2.8,3.2,8807,0
2012-04-02,3.12,3.2,3.12,3.2,1550,0
2012-04-03,3.12,3.12,3.08,3.08,1725,0
2012-04-04,3.04,3.2,3.04,3.12,2838,0
2012-04-05,3.12,3.12,3.08,3.08,450,0
2012-04-09,3.16,3.24,3.16,3.24,1618,0
2012-04-10,3.24,3.24,3.04,3.04,1899,0
2012-04-11,3.08,3.08,2.96,2.96,2763,0
2012-04-12,3.08,3.12,3.04,3.08,1663,0
2012-04-13,3,3,2.84,2.88,1855,0
2012-04-16,2.96,3.12,2.96,3.04,1650,0
2012-04-17,3,3,3,3,25,0
2012-04-18,3,3,2.84,2.84,670,0
2012-04-19,2.84,2.84,2.8,2.8,378,0
2012-04-20,2.84,2.84,2.68,2.84,4545,0
2012-04-23,2.76,2.8,2.68,2.72,1800,0
2012-04-24,2.64,2.8,2.64,2.72,1950,0
2012-04-25,2.8,2.8,2.64,2.64,900,0
2012-04-26,2.72,2.8,2.72,2.8,125,0
2012-04-27,2.8,2.88,2.8,2.84,6540,0
2012-04-30,2.84,2.84,2.8,2.84,2000,0
2012-05-01,2.76,2.76,2.6,2.68,470,0
2012-05-02,2.64,2.64,2.44,2.48,2294,0
2012-05-03,2.48,2.68,2.48,2.68,1025,0
2012-05-04,2.6,2.6,2.6,2.6,1275,0
2012-05-07,2.56,2.56,2.48,2.56,250,0
2012-05-08,2.48,2.52,2.4,2.4,10400,0
2012-05-09,2.4,2.4,2.4,2.4,4500,0
2012-05-10,2.48,2.56,2.44,2.48,1175,0
2012-05-11,2.6,2.64,2.52,2.52,2225,0
2012-05-14,2.4,2.48,2.36,2.4,1325,0
2012-05-16,2.4,2.4,2.36,2.36,263,0
2012-05-17,2.4,2.4,2.4,2.4,75,0
2012-05-18,2.48,2.56,2.32,2.36,1694,0
2012-05-21,2.44,2.44,2.36,2.36,69,0
2012-05-22,2.44,2.44,2.36,2.36,1525,0
2012-05-23,2.48,2.48,2.32,2.32,5225,0
2012-05-25,2.4,2.52,2.4,2.44,1900,0
2012-05-29,2.36,2.44,2.32,2.32,2446,0
2012-05-30,2.4,2.52,2.4,2.52,1300,0
2012-05-31,2.56,2.6,2.44,2.44,2225,0
2012-06-01,2.48,2.6,2.44,2.44,2875,0
2012-06-04,2.36,2.36,2.36,2.36,375,0
2012-06-05,2.4,2.4,2.32,2.32,875,0
2012-06-06,2.32,2.32,2,2.12,3256,0
2012-06-07,2.08,2.12,2.08,2.12,755,0
2012-06-08,2.2,2.28,2.08,2.2,1525,0
2012-06-11,2.16,2.16,2.16,2.16,25,0
2012-06-12,2.16,2.32,2.16,2.28,3450,0
2012-06-13,2.2,2.2,2.12,2.16,125,0
2012-06-14,2.12,2.12,1.92,1.96,2240,0
2012-06-15,2.08,2.12,1.8,1.92,2425,0
2012-06-18,1.84,1.88,1.8,1.8,4725,0
2012-06-19,1.84,2.08,1.84,2.08,3545,0
2012-06-20,2.12,2.48,2,2.32,5175,0
2012-06-21,2.4,2.44,2,2.08,7005,0
2012-06-22,2.2,2.48,2.04,2.04,1475,0
2012-06-25,2,2,2,2,3025,0
2012-06-26,2.12,2.12,1.96,1.96,2038,0
2012-06-27,1.92,2.16,1.88,2.04,2675,0
2012-06-28,2.08,2.24,2.08,2.24,3275,0
2012-06-29,2.24,2.48,2.24,2.4,5975,0
2012-07-03,2.52,2.52,2.4,2.4,667,0
2012-07-05,2.44,2.96,2.17,2.21,19550,0
2012-07-06,2.25,2.42,2.25,2.4,6015,0
2012-07-09,2.42,2.49,2.42,2.44,16339,0
2012-07-10,2.35,2.47,2.35,2.42,21775,0
2012-07-11,2.42,2.53,2.42,2.42,19950,0
2012-07-12,2.42,2.43,2.42,2.42,7600,0
2012-07-13,2.44,2.44,2.42,2.42,5644,0
2012-07-16,2.42,2.43,2.42,2.42,3100,0
2012-07-17,2.43,2.51,2.43,2.5,8950,0
2012-07-18,2.5,2.7,2.5,2.7,6099,0
2012-07-19,2.72,2.72,2.69,2.7,2650,0
2012-07-20,2.67,2.72,2.67,2.71,2100,0
2012-07-23,2.63,2.68,2.63,2.64,2475,0
2012-07-24,2.69,2.69,2.5,2.5,4883,0
2012-07-25,2.5,2.5,2.45,2.45,4699,0
2012-07-26,2.43,2.43,2.39,2.43,1400,0
2012-07-27,2.4,2.4,2.34,2.39,1690,0
2012-07-30,2.35,2.35,2.35,2.35,500,0
2012-07-31,2.34,2.34,2.3,2.3,2000,0
2012-08-01,2.26,2.26,2.13,2.15,3215,0
2012-08-02,2.13,2.13,2.09,2.12,2600,0
2012-08-03,2.18,2.18,2.04,2.04,3000,0
2012-08-06,1.97,2,1.97,1.98,3066,0
2012-08-07,2,2,1.9,1.9,5084,0
2012-08-08,1.89,2.04,1.89,2.03,5462,0
2012-08-09,2.02,2.02,1.96,2,3000,0
2012-08-10,1.98,1.98,1.96,1.96,1700,0
2012-08-13,1.96,1.98,1.96,1.96,1300,0
2012-08-14,1.96,1.96,1.96,1.96,900,0
2012-08-15,2.01,2.16,2.01,2.15,7817,0
2012-08-16,2.12,2.12,2.07,2.07,730,0
2012-08-17,2.07,2.07,1.96,2.03,8475,0
2012-08-20,1.99,1.99,1.97,1.98,2950,0
2012-08-21,1.99,2,1.96,1.96,3700,0
2012-08-22,1.96,2,1.96,1.98,2910,0
2012-08-23,2.02,2.02,2,2,450,0
2012-08-24,1.99,2,1.99,1.99,2562,0
2012-08-27,1.99,1.99,1.97,1.97,5100,0
2012-08-28,1.97,1.99,1.96,1.97,16100,0
2012-08-30,1.97,1.97,1.97,1.97,1400,0
2012-08-31,1.92,1.97,1.92,1.97,20645,0
2012-09-04,1.97,1.97,1.85,1.86,31200,0
2012-09-05,1.82,1.85,1.82,1.83,25169,0
2012-09-06,1.82,1.85,1.82,1.85,4500,0
2012-09-07,1.83,1.85,1.82,1.85,600,0
2012-09-10,1.82,1.84,1.81,1.81,16104,0
2012-09-11,1.82,1.87,1.82,1.87,9900,0
2012-09-12,1.87,1.91,1.74,1.75,35868,0
2012-09-13,1.78,1.8,1.75,1.8,7736,0
2012-09-14,1.8,1.82,1.8,1.82,30090,0
2012-09-17,1.82,1.82,1.76,1.81,3300,0
2012-09-18,1.74,2.26,1.74,2.1,107319,0
2012-09-19,2.17,2.17,2.04,2.05,49895,0
2012-09-20,2.05,2.21,2.05,2.07,36890,0
2012-09-21,2.17,2.17,2.04,2.06,12555,0
2012-09-24,2.04,2.04,1.9,1.93,9098,0
2012-09-25,2,2.03,2,2.02,7595,0
2012-09-26,2.05,2.08,2.03,2.07,21464,0
2012-09-27,2.09,2.16,2.06,2.12,10437,0
2012-09-28,2.15,2.2,2.1,2.17,26944,0
2012-10-01,2.19,2.19,2.15,2.18,13975,0
2012-10-02,2.22,2.6,2.22,2.55,45082,0
2012-10-03,2.62,3.24,2.6,3.09,134605,0
2012-10-04,3.16,3.4,3,3.01,85429,0
2012-10-05,3.01,3.15,3,3.01,12464,0
2012-10-08,2.98,3.57,2.98,3.23,22166,0
2012-10-09,3.23,3.52,3.23,3.52,84345,0
2012-10-10,3.52,3.91,3.42,3.73,64609,0
2012-10-11,3.81,4.02,3.81,4.02,49454,0
2012-10-12,4.08,4.39,4.05,4.3,78277,0
2012-10-15,4.4,4.48,3.96,4.04,127743,0
2012-10-16,3.98,3.98,3.19,3.33,155897,0
2012-10-17,3.39,3.79,3.33,3.78,66628,0
2012-10-18,3.85,4.18,3.67,3.7,71467,0
2012-10-19,3.66,3.66,3.35,3.58,44388,0
2012-10-22,3.51,3.52,3.46,3.5,6568,0
2012-10-23,3.49,3.49,3.35,3.45,4900,0
2012-10-24,3.49,3.54,3.33,3.34,10440,0
2012-10-25,3.33,3.4,3.32,3.4,4460,0
2012-10-26,3.39,3.39,3.37,3.37,400,0
2012-10-31,3.26,3.33,3.25,3.25,6243,0
2012-11-01,3.26,3.29,3.25,3.27,4600,0
2012-11-02,3.26,3.31,3.26,3.3,14200,0
2012-11-05,3.29,3.34,3.28,3.32,4000,0
2012-11-06,3.38,3.73,3.37,3.73,18000,0
2012-11-07,3.62,3.62,3.42,3.42,9374,0
2012-11-08,3.38,3.38,3.09,3.15,33602,0
2012-11-09,3.04,3.08,2.76,2.99,30184,0
2012-11-12,3.01,3.05,2.83,2.87,8150,0
2012-11-13,2.81,2.81,2.25,2.32,69707,0
2012-11-14,2.42,2.42,2.21,2.28,23851,0
2012-11-15,2.25,2.31,2.24,2.3,6200,0
2012-11-16,2.29,2.39,2.29,2.3,12100,0
2012-11-19,2.35,2.35,2.2,2.35,33615,0
2012-11-20,2.28,2.42,2.27,2.31,49522,0
2012-11-21,2.37,2.41,2.3,2.41,27130,0
2012-11-23,2.32,2.33,2.3,2.3,2700,0
2012-11-26,2.32,2.34,2.3,2.34,8433,0
2012-11-27,2.33,2.36,2.3,2.31,60000,0
2012-11-28,2.31,2.46,2.31,2.34,31641,0
2012-11-29,2.31,2.42,2.31,2.37,16404,0
2012-11-30,2.36,2.51,2.35,2.49,22500,0
2012-12-03,2.49,2.63,2.49,2.52,35073,0
2012-12-04,2.5,2.57,2.5,2.53,20000,0
2012-12-05,2.53,2.6,2.5,2.58,31607,0
2012-12-06,2.61,2.65,2.57,2.61,41000,0
2012-12-07,2.65,2.86,2.65,2.77,23690,0
2012-12-10,2.74,2.78,2.72,2.78,4543,0
2012-12-11,2.72,2.78,2.66,2.76,27200,0
2012-12-12,2.76,2.9,2.75,2.79,40105,0
2012-12-13,2.77,2.78,2.75,2.76,5500,0
2012-12-14,2.78,3.26,2.78,3.23,34209,0
2012-12-17,3.32,3.5,3.24,3.46,16570,0
2012-12-18,3.4,3.6,3.37,3.59,12898,0
2012-12-19,3.65,3.78,3.6,3.74,21780,0
2012-12-20,3.73,3.8,3.63,3.71,12158,0
2012-12-21,3.67,3.67,3.3,3.5,10947,0
2012-12-24,3.48,3.53,3.36,3.4,2817,0
2012-12-26,3.41,3.5,3.41,3.49,4900,0
2012-12-27,3.5,3.54,3.5,3.54,5355,0
2012-12-28,3.53,3.79,3.53,3.79,7100,0
2012-12-31,3.78,3.85,3.78,3.81,20862,0
2013-01-02,3.9,3.9,3.68,3.68,8658,0
2013-01-03,3.68,3.89,3.68,3.83,10746,0
2013-01-04,3.78,3.94,3.68,3.91,19065,0
2013-01-07,3.97,3.97,3.77,3.83,18425,0
2013-01-08,3.84,3.96,3.84,3.96,8856,0
2013-01-09,3.93,3.93,3.83,3.85,7850,0
2013-01-10,3.84,3.92,3.8,3.85,14980,0
2013-01-11,3.81,3.84,3.81,3.83,6800,0
2013-01-14,3.8,3.81,3.8,3.81,2200,0
2013-01-15,3.79,3.87,3.79,3.87,4850,0
2013-01-16,3.84,4,3.84,3.98,14304,0
2013-01-17,3.99,4.2,3.98,4.09,23783,0
2013-01-18,4.05,4.11,3.94,4.08,6925,0
2013-01-22,4.12,4.4,4.12,4.32,30248,0
2013-01-23,4.32,4.33,4.19,4.19,15300,0
2013-01-24,4.14,4.25,4.04,4.18,10050,0
2013-01-25,4.13,4.15,4.08,4.11,11300,0
2013-01-28,4.06,4.11,4.02,4.08,10325,0
2013-01-29,4.04,4.11,4.03,4.11,8385,0
2013-01-30,4.1,4.14,4.09,4.13,13056,0
2013-01-31,4.11,4.15,4.1,4.13,9759,0
2013-02-01,4.16,4.16,4.15,4.16,2750,0
2013-02-04,4.16,4.17,4.16,4.16,661,0
2013-02-05,4.15,4.38,4.1,4.3,19814,0
2013-02-06,4.24,4.24,4.17,4.2,2500,0
2013-02-07,4.22,4.25,4.16,4.18,2305,0
2013-02-08,4.15,4.15,4.1,4.15,6900,0
2013-02-11,4.17,4.17,4.1,4.16,10520,0
2013-02-12,4.17,4.46,4.17,4.36,31450,0
2013-02-13,4.33,4.33,4.16,4.26,3725,0
2013-02-14,4.29,4.29,4.11,4.15,2700,0
2013-02-15,4.16,4.2,4.15,4.2,4775,0
2013-02-19,4.1,4.12,4.1,4.12,6064,0
2013-02-20,4.1,4.14,4.1,4.13,11167,0
2013-02-21,4.1,4.19,4.1,4.18,6844,0
2013-02-22,4.14,4.29,4.13,4.24,3700,0
2013-02-25,4.24,4.35,4.23,4.24,2900,0
2013-02-26,4.22,4.22,4.19,4.2,3188,0
2013-02-27,4.19,4.2,4.12,4.2,3800,0
2013-02-28,4.13,4.23,4.1,4.22,14983,0
2013-03-01,4.2,4.23,4.16,4.23,900,0
2013-03-04,4.26,4.42,4.25,4.42,14750,0
2013-03-05,4.33,4.33,4.28,4.33,800,0
2013-03-06,4.24,4.25,4.16,4.22,1550,0
2013-03-07,4.12,4.12,4.1,4.1,1625,0
2013-03-08,4.1,4.15,4.1,4.13,900,0
2013-03-11,4.09,4.25,3.97,4.06,8200,0
2013-03-12,4.02,4.05,4.02,4.05,1150,0
2013-03-13,4,4.02,3.98,4.01,6100,0
2013-03-14,3.99,4.03,3.9,4.03,44762,0
2013-03-15,3.96,4.01,3.82,3.99,39391,0
2013-03-18,3.9,3.95,3.9,3.9,32456,0
2013-03-19,3.83,3.98,3.81,3.87,7006,0
2013-03-20,3.87,4.11,3.87,4,12787,0
2013-03-21,4.13,4.34,4.07,4.34,5325,0
2013-03-22,4.34,4.34,4.16,4.21,11220,0
2013-03-25,4.19,4.26,4.03,4.19,14026,0
2013-03-26,4.18,4.23,4.18,4.19,5646,0
2013-03-27,4.12,4.15,4.1,4.12,8100,0
2013-03-28,4.15,4.2,4.12,4.15,4700,0
2013-04-01,4.1,4.11,3.95,3.95,6715,0
2013-04-02,3.97,4.06,3.95,4,1200,0
2013-04-03,3.86,3.9,3.85,3.85,1850,0
2013-04-04,3.84,3.89,3.83,3.84,9106,0
2013-04-05,3.84,3.87,3.84,3.84,1000,0
2013-04-08,3.71,3.8,3.7,3.8,2500,0
2013-04-09,3.81,3.81,3.62,3.65,15481,0
2013-04-10,3.66,3.66,3.6,3.64,5225,0
2013-04-11,3.61,3.66,3.5,3.56,30500,0
2013-04-12,3.51,4.25,3.5,4.25,43672,0
2013-04-15,4.1,4.19,3.82,3.82,16245,0
2013-04-16,3.91,3.96,3.91,3.96,1110,0
2013-04-17,3.91,3.91,3.82,3.85,1900,0
2013-04-19,3.81,3.85,3.62,3.66,4300,0
2013-04-22,3.72,3.81,3.72,3.8,8800,0
2013-04-23,3.8,3.86,3.78,3.81,6400,0
2013-04-24,3.84,3.84,3.81,3.81,200,0
2013-04-25,3.81,3.86,3.79,3.79,1800,0
2013-04-26,3.78,3.78,3.75,3.75,3200,0
2013-04-29,3.74,3.8,3.66,3.75,3582,0
2013-04-30,3.74,3.74,3.7,3.7,1851,0
2013-05-01,3.72,3.72,3.68,3.68,450,0
2013-05-02,3.52,3.63,3.52,3.63,4090,0
2013-05-03,3.62,3.66,3.61,3.62,4400,0
2013-05-06,3.53,3.57,3.53,3.54,7186,0
2013-05-07,3.53,3.54,3.53,3.54,2395,0
2013-05-08,3.49,3.59,3.49,3.59,1000,0
2013-05-09,3.58,3.6,3.52,3.55,2774,0
2013-05-10,3.51,3.51,3.31,3.4,12542,0
2013-05-13,3.4,3.4,3.28,3.32,3000,0
2013-05-14,3.3,3.3,3.28,3.29,7900,0
2013-05-15,3.29,3.3,3.28,3.28,6574,0
2013-05-16,3.3,3.4,3.28,3.38,20600,0
2013-05-17,3.3,3.3,3.28,3.28,4800,0
2013-05-20,3.28,3.28,3.1,3.25,10424,0
2013-05-21,3.24,3.28,3.24,3.25,6443,0
2013-05-22,3.16,3.16,3.09,3.1,3275,0
2013-05-23,3.11,3.28,3.1,3.26,12082,0
2013-05-24,3.22,3.22,3.14,3.21,5824,0
2013-05-28,3.13,3.17,3.06,3.17,1300,0
2013-05-29,3.15,3.19,3.07,3.08,5815,0
2013-05-30,3.19,3.28,3.12,3.27,15378,0
2013-05-31,3.23,3.3,3.22,3.28,31032,0
2013-06-03,3.27,3.28,3.19,3.22,1100,0
2013-06-05,3.24,3.33,3.21,3.21,12300,0
2013-06-06,3.21,3.32,3.21,3.32,11000,0
2013-06-07,3.33,3.91,3.33,3.82,37189,0
2013-06-10,3.85,3.85,3.72,3.72,12423,0
2013-06-11,3.65,3.68,3.55,3.66,341300,0
2013-06-12,3.66,3.66,3.55,3.56,1800,0
2013-06-13,3.51,3.74,3.51,3.65,799,0
2013-06-14,3.7,3.7,3.4,3.46,7665,0
2013-06-17,3.42,3.48,3.4,3.46,5135,0
2013-06-18,3.45,3.48,3.42,3.48,400,0
2013-06-19,3.48,3.48,3.4,3.4,10814,0
2013-06-20,3.44,3.68,3.36,3.5,17671,0
2013-06-21,3.5,3.61,3.49,3.55,8900,0
2013-06-24,3.54,3.56,3.43,3.5,3400,0
2013-06-25,3.43,3.44,3.43,3.43,550,0
2013-06-26,3.49,3.49,3.44,3.44,400,0
2013-06-27,3.43,3.56,3.43,3.5,10305,0
2013-06-28,3.57,3.64,3.57,3.61,132200,0
2013-07-01,3.76,3.8,3.65,3.72,1900,0
2013-07-02,3.6,3.61,3.49,3.6,16690,0
2013-07-03,3.63,3.63,3.62,3.62,400,0
2013-07-05,3.49,3.49,3.49,3.49,200,0
2013-07-08,3.51,3.6,3.49,3.6,4342,0
2013-07-09,3.6,3.77,3.6,3.75,4900,0
2013-07-11,3.76,3.76,3.75,3.76,600,0
2013-07-12,3.75,3.82,3.75,3.81,6105,0
2013-07-15,3.8,3.8,3.8,3.8,300,0
2013-07-16,3.79,3.81,3.65,3.65,6405,0
2013-07-17,3.67,3.68,3.67,3.67,2100,0
2013-07-18,3.77,3.82,3.76,3.76,10334,0
2013-07-19,3.78,3.78,3.72,3.75,3300,0
2013-07-22,3.71,3.71,3.66,3.66,1475,0
2013-07-23,3.65,3.78,3.65,3.7,2200,0
2013-07-24,3.77,3.78,3.71,3.77,1600,0
2013-07-25,3.7,3.77,3.65,3.75,6199,0
2013-07-26,3.74,3.76,3.73,3.75,6280,0
2013-07-29,3.78,3.78,3.75,3.75,1900,0
2013-07-30,3.75,3.82,3.75,3.79,26142,0
2013-07-31,3.77,3.82,3.75,3.82,20600,0
2013-08-01,3.83,3.86,3.82,3.86,54600,0
2013-08-02,3.85,3.85,3.8,3.85,8700,0
2013-08-05,3.84,3.87,3.84,3.87,17404,0
2013-08-06,3.87,3.87,3.8,3.84,36502,0
2013-08-07,3.69,3.77,3.56,3.59,28069,0
2013-08-08,3.58,3.6,3.55,3.56,1825,0
2013-08-09,3.47,3.5,3.27,3.31,34227,0
2013-08-12,3.32,3.32,3.06,3.2,31750,0
2013-08-13,3.2,3.25,3.04,3.05,23200,0
2013-08-14,3.1,3.14,3.06,3.11,26850,0
2013-08-15,3.15,3.19,3.05,3.11,183685,0
2013-08-16,3.12,3.15,3.12,3.14,11230,0
2013-08-19,3.15,3.15,3.1,3.1,5500,0
2013-08-20,3.13,3.15,2.95,2.96,81600,0
2013-08-21,2.95,3,2.92,3,17013,0
2013-08-22,3.02,3.05,2.98,3.02,10900,0
2013-08-23,2.99,3.09,2.95,2.99,9515,0
2013-08-26,3,3,2.9,2.94,19548,0
2013-08-27,2.88,2.89,2.8,2.8,8000,0
2013-08-28,2.81,2.9,2.8,2.84,5730,0
2013-08-29,2.88,2.9,2.83,2.9,12527,0
2013-08-30,2.87,2.9,2.82,2.83,13586,0
2013-09-03,2.84,2.84,2.74,2.79,6463,0
2013-09-04,2.75,2.85,2.75,2.85,7425,0
2013-09-05,2.89,2.89,2.77,2.87,20689,0
2013-09-06,2.86,2.92,2.86,2.89,16841,0
2013-09-09,2.94,2.98,2.75,2.76,16300,0
2013-09-10,2.81,2.83,2.8,2.8,6250,0
2013-09-11,2.85,2.9,2.84,2.9,22858,0
2013-09-12,2.85,2.86,2.85,2.86,1306,0
2013-09-13,2.83,2.86,2.81,2.83,1323,0
2013-09-16,2.8,2.95,2.8,2.95,14400,0
2013-09-17,2.95,2.98,2.91,2.93,24832,0
2013-09-18,2.96,2.98,2.96,2.98,7335,0
2013-09-19,2.86,2.98,2.8,2.96,3400,0
2013-09-20,2.95,3,2.92,2.93,16149,0
2013-09-23,2.94,2.96,2.94,2.94,8702,0
2013-09-24,2.88,2.92,2.82,2.9,93100,0
2013-09-25,2.86,2.89,2.85,2.85,2988,0
2013-09-26,2.85,2.86,2.85,2.85,1700,0
2013-09-27,2.86,2.86,2.85,2.86,1318,0
2013-09-30,2.81,2.83,2.8,2.83,86100,0
2013-10-01,2.8,2.8,2.8,2.8,300,0
2013-10-02,2.82,2.84,2.8,2.83,11000,0
2013-10-03,2.8,2.81,2.8,2.81,900,0
2013-10-04,2.81,2.81,2.8,2.8,10100,0
2013-10-07,2.8,2.8,2.78,2.78,6191,0
2013-10-08,2.8,2.82,2.8,2.8,703,0
2013-10-09,2.84,2.84,2.8,2.8,780,0
2013-10-10,2.8,2.8,2.78,2.79,700,0
2013-10-11,2.84,2.91,2.84,2.84,8110,0
2013-10-14,2.87,2.92,2.86,2.92,10400,0
2013-10-15,2.86,2.97,2.86,2.95,45109,0
2013-10-16,3.05,3.1,2.99,3.09,103686,0
2013-10-17,3.09,3.09,2.95,3.06,27450,0
2013-10-18,3,3.02,2.85,3.01,26800,0
2013-10-21,2.98,3.05,2.98,3.05,6700,0
2013-10-22,3.04,3.18,3.03,3.12,28360,0
2013-10-23,3.19,3.19,3.08,3.1,9480,0
2013-10-24,3.1,3.3,3.1,3.26,104743,0
2013-10-25,3.2,3.31,3.2,3.25,25900,0
2013-10-28,3.25,3.26,3.21,3.21,15051,0
2013-10-29,3.26,3.37,3.25,3.25,18910,0
2013-10-30,3.2,3.26,3.05,3.14,3600,0
2013-10-31,3.16,3.2,3.16,3.19,7300,0
2013-11-01,3.19,3.21,3.18,3.18,9594,0
2013-11-04,3.16,3.2,3.15,3.18,6937,0
2013-11-05,3.21,3.21,3.19,3.19,15750,0
2013-11-06,3.2,3.24,3.16,3.23,10700,0
2013-11-07,3.22,3.22,3.22,3.22,100,0
2013-11-08,3.25,3.25,3.2,3.2,3500,0
2013-11-11,3.19,3.22,3.19,3.21,1400,0
2013-11-12,3.21,3.27,3.21,3.23,9643,0
2013-11-13,3.22,3.26,3.22,3.23,14800,0
2013-11-14,3.2,3.52,3.17,3.4,69400,0
2013-11-15,3.34,3.58,3.34,3.58,23350,0
2013-11-18,3.62,3.82,3.62,3.65,18230,0
2013-11-19,3.71,3.77,3.62,3.65,7915,0
2013-11-20,3.65,3.71,3.65,3.68,11100,0
2013-11-21,3.72,3.72,3.65,3.7,2850,0
2013-11-22,3.65,3.65,3.65,3.65,600,0
2013-11-25,3.6,3.65,3.6,3.6,13288,0
2013-11-26,3.6,3.65,3.55,3.59,21624,0
2013-11-27,3.62,3.66,3.39,3.51,30435,0
2013-11-29,3.47,3.67,3.42,3.67,21634,0
2013-12-02,3.7,3.7,3.51,3.55,16252,0
2013-12-03,3.5,3.65,3.5,3.65,25200,0
2013-12-04,3.66,3.75,3.55,3.73,36940,0
2013-12-05,3.68,3.75,3.56,3.69,16700,0
2013-12-06,3.68,3.72,3.65,3.7,10647,0
2013-12-09,3.64,3.67,3.52,3.65,3718,0
2013-12-10,3.65,3.71,3.65,3.7,16000,0
2013-12-11,3.65,3.67,3.58,3.6,12000,0
2013-12-12,3.59,3.64,3.35,3.55,49652,0
2013-12-13,3.55,3.64,3.55,3.63,5800,0
2013-12-16,3.61,3.76,3.6,3.69,7912,0
2013-12-17,3.65,3.71,3.65,3.65,4810,0
2013-12-18,3.65,3.68,3.64,3.65,16305,0
2013-12-19,3.69,3.71,3.69,3.7,35200,0
2013-12-20,3.7,3.81,3.7,3.8,34355,0
2013-12-23,3.82,3.9,3.8,3.81,50887,0
2013-12-24,3.83,3.96,3.8,3.87,175243,0
2013-12-26,3.87,4.16,3.87,3.96,69415,0
2013-12-27,3.95,4,3.79,3.92,39411,0
2013-12-30,3.9,3.95,3.89,3.93,17591,0
2013-12-31,3.91,3.95,3.9,3.9,45967,0
2014-01-02,3.91,3.92,3.75,3.91,37332,0
2014-01-03,3.9,3.95,3.9,3.92,15535,0
2014-01-06,3.9,3.97,3.9,3.96,11403,0
2014-01-07,3.9,3.93,3.9,3.91,8780,0
2014-01-08,3.9,3.93,3.79,3.92,22547,0
2014-01-09,3.86,3.93,3.83,3.91,24216,0
2014-01-10,3.91,3.93,3.9,3.9,1464,0
2014-01-13,4.06,4.26,3.97,4.2,144000,0
2014-01-14,4.25,4.36,4.15,4.15,40212,0
2014-01-15,4.15,4.25,4.06,4.1,76383,0
2014-01-16,4.12,4.13,3.88,4.01,62971,0
2014-01-17,4.05,4.05,3.88,3.97,18428,0
2014-01-21,3.91,4.09,3.8,4.01,20330,0
2014-01-22,3.98,4.09,3.98,4.06,22863,0
2014-01-23,4.03,4.09,3.98,4.01,5371,0
2014-01-24,4.02,4.1,4,4,67318,0
2014-01-27,4,4.05,3.82,4.05,74224,0
2014-01-28,3.98,4.04,3.92,4.04,2961,0
2014-01-29,4.05,4.05,4,4,1824,0
2014-01-30,4.02,4.03,4.02,4.03,2350,0
2014-01-31,3.99,4.04,3.95,4.01,11109,0
2014-02-03,4,4,4,4,3741,0
2014-02-04,4.03,4.03,3.97,3.98,4000,0
2014-02-05,3.95,3.98,3.95,3.96,3525,0
2014-02-06,3.95,4,3.95,4,8939,0
2014-02-07,3.95,3.95,3.83,3.85,11145,0
2014-02-10,3.85,4,3.85,3.98,8300,0
2014-02-11,3.97,4,3.91,4,5781,0
2014-02-12,4,4.01,4,4.01,1253,0
2014-02-13,4,4.02,3.9,4.01,18492,0
2014-02-14,3.98,4,3.93,4,1837,0
2014-02-18,4.02,4.02,3.9,3.95,22781,0
2014-02-19,3.96,3.96,3.94,3.94,675,0
2014-02-20,3.93,3.97,3.93,3.96,4168,0
2014-02-21,3.95,3.99,3.93,3.95,3824,0
2014-02-24,3.95,4.1,3.88,4.06,101706,0
2014-02-25,4.06,4.06,4.02,4.06,1868,0
2014-02-26,4.01,4.01,4,4,2629,0
2014-02-27,4,4,4,4,210,0
2014-02-28,3.95,3.95,3.88,3.9,2739,0
2014-03-03,3.92,4.01,3.9,3.93,26204,0
2014-03-04,3.91,3.95,3.9,3.9,540,0
2014-03-05,3.97,4,3.95,3.95,2700,0
2014-03-06,3.98,4.01,3.98,4,9142,0
2014-03-07,3.98,4.05,3.98,4.05,14647,0
2014-03-10,4.11,4.15,4,4.1,11517,0
2014-03-11,4.17,4.19,4.17,4.19,1005,0
2014-03-12,4.09,4.19,4.09,4.19,1755,0
2014-03-13,4.16,4.17,4.02,4.12,6485,0
2014-03-14,4.02,4.04,3.94,4.04,6861,0
2014-03-17,4.05,4.12,4.04,4.12,12198,0
2014-03-18,4.06,4.12,3.97,4.12,3525,0
2014-03-19,4.12,4.14,4.05,4.12,27799,0
2014-03-20,4.03,4.31,4,4.27,24156,0
2014-03-21,4.2,4.43,4.13,4.32,125525,0
2014-03-24,4.32,4.36,4.16,4.16,6721,0
2014-03-25,4.18,4.18,4.1,4.14,11531,0
2014-03-26,4.14,4.19,4,4.07,11700,0
2014-03-27,4.03,4.23,3.9,4.18,22599,0
2014-03-28,4.12,4.17,4,4.14,6833,0
2014-03-31,4.08,4.08,3.98,4.06,5622,0
2014-04-01,4.12,4.44,4.12,4.33,48103,0
2014-04-02,4.24,4.46,4.16,4.45,41727,0
2014-04-03,4.45,4.53,4.35,4.53,60707,0
2014-04-04,4.55,5.12,4.55,5.11,125122,0
2014-04-07,5.14,5.49,4.99,5.39,105572,0
2014-04-08,5.31,5.39,5.25,5.39,51931,0
2014-04-09,5.39,5.39,5.16,5.2,89923,0
2014-04-10,5.17,5.18,4.9,5.1,50909,0
2014-04-11,5.01,5.13,4.91,5.1,23491,0
2014-04-14,5.04,5.36,5,5.3,78111,0
2014-04-15,5.26,5.36,5.13,5.31,14953,0
2014-04-16,5.25,5.33,5.23,5.25,11436,0
2014-04-17,5.35,5.35,5.24,5.24,22432,0
2014-04-21,5.32,5.39,5.27,5.38,17887,0
2014-04-22,5.3,5.68,5.3,5.64,30432,0
2014-04-23,5.62,5.78,5.51,5.56,34363,0
2014-04-24,5.5,5.95,5.5,5.84,38755,0
2014-04-25,5.9,6.36,5.84,5.97,86806,0
2014-04-28,6.14,6.14,5.78,6.08,36038,0
2014-04-29,6.03,6.13,5.84,6.02,15377,0
2014-04-30,6.03,6.18,5.92,6,17209,0
2014-05-01,6.04,6.25,5.96,6.16,11561,0
2014-05-02,6,6.1,6,6.03,18884,0
2014-05-05,6.08,6.1,5.95,6,23888,0
2014-05-06,6.16,6.6,5.97,6.5,153905,0
2014-05-07,6.51,6.56,6.28,6.42,41396,0
2014-05-08,6.39,6.68,6.31,6.43,155795,0
2014-05-09,6.53,6.53,6.08,6.36,32333,0
2014-05-12,6.41,6.54,6.3,6.43,43836,0
2014-05-13,6.46,6.66,6.32,6.47,26544,0
2014-05-14,6.41,6.65,6.41,6.55,27644,0
2014-05-15,6.6,6.6,6.33,6.47,10386,0
2014-05-16,6.62,6.62,6.24,6.4,12371,0
2014-05-19,6.37,6.59,6.35,6.49,36231,0
2014-05-20,6.49,6.53,6.38,6.38,3120,0
2014-05-21,6.36,6.52,6.33,6.48,19839,0
2014-05-22,6.41,6.49,6.41,6.47,5719,0
2014-05-23,6.55,6.59,6.43,6.53,4607,0
2014-05-27,6.59,6.59,6.44,6.45,8147,0
2014-05-28,6.46,6.48,6.35,6.36,4086,0
2014-05-29,6.36,6.47,6.23,6.31,5430,0
2014-05-30,6.74,6.74,6.3,6.31,8574,0
2014-06-02,6.55,6.55,6.3,6.31,5027,0
2014-06-03,6.3,6.45,6.3,6.41,9248,0
2014-06-04,6.31,6.45,6.31,6.39,8399,0
2014-06-05,6.41,6.52,6.35,6.39,46440,0
2014-06-06,6.46,6.48,6.33,6.36,9197,0
2014-06-09,6.48,6.5,6.33,6.44,18162,0
2014-06-10,6.39,6.43,6.39,6.42,1100,0
2014-06-11,6.33,6.47,6.3,6.47,8000,0
2014-06-12,6.45,6.46,6.4,6.43,1465,0
2014-06-13,6.45,6.45,6.35,6.44,4312,0
2014-06-16,6.41,6.47,6.36,6.47,22054,0
2014-06-17,6.45,6.49,6.36,6.45,9348,0
2014-06-18,6.46,7.01,6.46,6.69,110399,0
2014-06-19,6.8,6.8,6.53,6.65,21544,0
2014-06-20,6.65,6.71,6.62,6.66,12493,0
2014-06-23,6.7,6.7,6.56,6.6,3813,0
2014-06-24,6.55,6.66,6.4,6.43,17668,0
2014-06-25,6.46,6.46,6.05,6.35,101173,0
2014-06-26,6.35,6.35,6.15,6.18,17420,0
2014-06-27,6.25,6.35,6.15,6.31,29303,0
2014-06-30,6.14,6.3,6.1,6.27,15756,0
2014-07-01,6.2,6.25,6.08,6.2,3442,0
2014-07-02,6.25,6.32,6.25,6.32,13400,0
2014-07-03,6.35,6.35,6.14,6.24,13349,0
2014-07-07,6.1,6.2,6,6.06,12456,0
2014-07-08,6.09,6.12,5.99,6,5151,0
2014-07-09,5.96,6.14,5.9,6.08,12871,0
2014-07-10,5.96,6.03,5.8,6.03,7557,0
2014-07-11,6.04,6.15,6,6.13,61348,0
2014-07-14,6.03,6.11,6.03,6.11,3740,0
2014-07-15,6.1,6.26,6.1,6.14,46962,0
2014-07-16,6.12,6.19,6.12,6.16,6086,0
2014-07-17,6.21,6.22,6.05,6.07,6924,0
2014-07-18,6.06,6.24,5.95,6.08,53730,0
2014-07-21,6.11,6.22,6.09,6.17,2797,0
2014-07-22,6.15,6.26,6.15,6.25,8332,0
2014-07-23,6.25,6.36,6.13,6.31,13987,0
2014-07-24,6.36,6.46,6.32,6.46,8664,0
2014-07-25,6.38,6.46,6.38,6.46,9933,0
2014-07-28,6.4,6.42,6.38,6.4,4906,0
2014-07-29,6.43,6.45,6.37,6.43,4852,0
2014-07-30,6.38,6.45,6.37,6.45,6350,0
2014-07-31,6.33,6.41,6.19,6.41,13315,0
2014-08-01,6.41,6.44,6.32,6.32,1568,0
2014-08-04,6.39,6.45,6.34,6.44,17886,0
2014-08-05,6.23,6.46,6.23,6.45,11615,0
2014-08-06,6.38,6.91,6.31,6.85,19034,0
2014-08-07,6.79,6.84,6.67,6.68,8521,0
2014-08-08,6.77,6.79,6.62,6.67,12837,0
2014-08-11,6.71,6.95,6.4,6.71,134817,0
2014-08-12,6.75,6.78,6.53,6.67,8208,0
2014-08-13,6.56,6.96,6.49,6.91,11886,0
2014-08-14,6.92,6.97,6.77,6.91,22181,0
2014-08-15,6.95,6.95,6.74,6.78,3266,0
2014-08-18,6.75,6.94,6.25,6.76,103041,0
2014-08-19,6.75,6.85,6.38,6.54,236406,0
2014-08-20,6.6,6.64,6.51,6.58,15232,0
2014-08-21,6.7,6.7,6.4,6.54,28494,0
2014-08-22,6.53,6.55,6.36,6.5,16269,0
2014-08-25,6.37,6.58,6.37,6.58,18900,0
2014-08-26,6.41,6.55,6.36,6.49,16303,0
2014-08-27,6.49,6.53,6.45,6.46,24979,0
2014-08-28,6.26,6.47,6.25,6.28,18065,0
2014-08-29,6.27,6.47,6.27,6.45,13645,0
2014-09-02,6.42,6.43,6.38,6.39,3675,0
2014-09-03,6.4,6.4,6.3,6.38,16360,0
2014-09-04,6.26,6.53,6.26,6.33,12411,0
2014-09-05,6.28,6.43,6.28,6.37,4375,0
2014-09-08,6.36,6.36,6.14,6.17,24238,0
2014-09-09,6.25,6.28,5.99,6.21,14156,0
2014-09-10,6.02,6.36,6.01,6.29,39862,0
2014-09-11,6.26,6.35,6.13,6.34,24122,0
2014-09-12,6.19,6.36,5.99,6.35,30425,0
2014-09-15,6.22,6.36,6.09,6.34,21412,0
2014-09-16,6.25,6.35,6.08,6.35,27691,0
2014-09-17,6.31,6.46,6.21,6.36,717866,0
2014-09-18,6.38,6.46,6.11,6.4,98972,0
2014-09-19,6.42,6.44,6.21,6.33,44574,0
2014-09-22,6.21,6.21,6.04,6.1,8450,0
2014-09-23,6.09,6.23,6.09,6.12,21718,0
2014-09-24,6.1,6.17,6.1,6.12,3951,0
2014-09-25,6.1,6.18,6.1,6.18,16282,0
2014-09-26,6.11,6.29,6.11,6.23,20962,0
2014-09-29,6.14,6.17,6.13,6.17,5551,0
2014-09-30,6.17,6.3,6.1,6.28,22927,0
2014-10-01,6.27,6.27,6.03,6.08,4600,0
2014-10-02,6,6.01,5.9,5.95,50894,0
2014-10-03,6.11,6.18,6.03,6.07,13690,0
2014-10-06,6.17,6.4,6.06,6.4,46027,0
2014-10-07,6.4,6.4,6.22,6.22,37828,0
2014-10-08,6.25,6.25,6.14,6.23,8337,0
2014-10-09,6.23,6.23,5.95,5.96,16869,0
2014-10-10,5.95,6.03,5.8,6.02,27231,0
2014-10-13,6,6,5.89,5.91,3836,0
2014-10-14,5.99,6,5.91,5.93,3014,0
2014-10-15,5.89,5.94,5.59,5.69,105078,0
2014-10-16,5.74,5.97,5.74,5.94,19437,0
2014-10-17,5.85,6,5.38,5.85,50542,0
2014-10-20,5.94,5.95,5.75,5.85,19179,0
2014-10-21,5.97,6.23,5.97,6.06,6860,0
2014-10-22,6.12,6.26,5.87,6.02,7860,0
2014-10-23,5.93,6.19,5.93,6.08,31350,0
2014-10-24,6.14,6.14,5.88,6.11,41402,0
2014-10-27,5.93,6.27,5.93,6.11,30716,0
2014-10-28,6.07,6.49,6.07,6.17,29789,0
2014-10-29,6.15,6.6,6.15,6.36,124976,0
2014-10-30,6.27,6.37,6.26,6.34,15525,0
2014-10-31,6.15,6.49,6.03,6.34,36524,0
2014-11-03,6.34,6.36,6.16,6.22,11753,0
2014-11-04,6.15,6.18,5.58,5.72,108177,0
2014-11-05,5.7,6.11,5.7,5.91,7467,0
2014-11-06,5.76,5.92,5.54,5.8,13343,0
2014-11-07,5.78,5.78,5.56,5.63,11979,0
2014-11-10,5.64,5.94,5.54,5.92,143163,0
2014-11-11,5.93,5.98,5.89,5.9,5417,0
2014-11-12,5.91,5.97,5.74,5.82,17093,0
2014-11-13,5.8,5.82,5.58,5.69,12068,0
2014-11-14,5.41,5.81,5.41,5.65,19595,0
2014-11-17,5.76,5.76,5.36,5.56,22140,0
2014-11-18,5.65,5.81,5.57,5.76,17546,0
2014-11-19,5.73,5.74,5.62,5.66,4022,0
2014-11-20,5.73,5.73,5.63,5.69,7019,0
2014-11-21,5.69,5.7,5.56,5.56,10925,0
2014-11-24,5.64,5.73,5.43,5.6,19733,0
2014-11-25,5.56,5.63,5.4,5.47,21890,0
2014-11-26,5.45,5.66,5.44,5.56,38320,0
2014-11-28,5.54,5.65,5.35,5.63,25331,0
2014-12-01,5.53,5.61,5.4,5.4,5078,0
2014-12-02,5.47,5.61,5.34,5.53,31572,0
2014-12-03,5.38,5.65,5.38,5.65,20958,0
2014-12-04,5.62,5.68,5.43,5.57,28098,0
2014-12-05,5.47,5.56,5.41,5.51,6800,0
2014-12-08,5.51,5.65,5.4,5.44,5835,0
2014-12-09,5.41,5.48,5.4,5.48,2290,0
2014-12-10,5.53,5.64,5.46,5.57,8139,0
2014-12-11,5.59,5.69,5.59,5.63,19260,0
2014-12-12,5.67,5.67,5.45,5.6,9344,0
2014-12-15,5.55,5.64,5.42,5.6,13240,0
2014-12-16,5.62,5.64,5.46,5.6,15028,0
2014-12-17,5.52,5.65,5.52,5.6,167275,0
2014-12-18,5.64,5.73,5.5,5.6,18193,0
2014-12-19,5.64,5.65,5.54,5.6,13832,0
2014-12-22,5.53,5.7,5.42,5.65,11147,0
2014-12-23,5.61,5.62,5.5,5.56,3489,0
2014-12-24,5.6,5.63,5.53,5.6,3723,0
2014-12-26,5.5,5.59,5.49,5.59,4680,0
2014-12-29,5.67,5.67,5.56,5.62,3013,0
2014-12-30,5.7,5.82,5.65,5.66,13391,0
2014-12-31,5.72,5.72,5.55,5.55,12580,0
2015-01-02,5.64,5.64,5.53,5.53,460,0
2015-01-05,5.49,5.62,5.43,5.51,15528,0
2015-01-06,5.51,5.51,5.26,5.45,28530,0
2015-01-07,5.5,5.6,5.41,5.52,14900,0
2015-01-08,5.47,5.65,5.46,5.59,15500,0
2015-01-09,5.52,5.65,5.48,5.61,20825,0
2015-01-12,5.55,5.74,5.51,5.67,16497,0
2015-01-13,5.66,5.69,5.6,5.66,17717,0
2015-01-14,5.55,5.75,5.54,5.66,15307,0
2015-01-15,5.72,5.72,5.54,5.59,11271,0
2015-01-16,5.65,5.82,5.62,5.65,10584,0
2015-01-20,5.62,5.75,5.54,5.7,8171,0
2015-01-21,5.76,5.82,5.57,5.69,28685,0
2015-01-22,5.8,5.87,5.64,5.74,4177,0
2015-01-23,5.7,6.03,5.64,5.82,30468,0
2015-01-27,5.51,5.64,5.5,5.57,10365,0
2015-01-28,5.66,5.8,5.61,5.74,29253,0
2015-01-29,5.7,5.8,5.68,5.73,26956,0
2015-01-30,5.67,5.79,5.52,5.73,12916,0
2015-02-02,5.62,5.93,5.62,5.78,25700,0
2015-02-03,5.85,5.94,5.74,5.84,20231,0
2015-02-04,5.91,5.92,5.8,5.85,5598,0
2015-02-05,5.89,5.95,5.86,5.88,14422,0
2015-02-06,5.92,5.98,5.82,5.9,14321,0
2015-02-09,5.93,5.95,5.85,5.85,4530,0
2015-02-10,5.91,5.93,5.88,5.88,12812,0
2015-02-11,5.95,5.98,5.9,5.94,6500,0
2015-02-12,5.85,5.97,5.82,5.92,27133,0
2015-02-13,5.95,5.97,5.8,5.88,8352,0
2015-02-17,5.78,5.97,5.78,5.9,4702,0
2015-02-18,5.91,5.99,5.91,5.94,15211,0
2015-02-19,5.94,5.95,5.82,5.92,5210,0
2015-02-20,5.97,5.99,5.82,5.93,15688,0
2015-02-23,5.85,5.96,5.69,5.83,20750,0
2015-02-24,5.76,5.88,5.66,5.69,17029,0
2015-02-25,5.75,5.95,5.65,5.74,10176,0
2015-02-26,5.76,5.86,5.67,5.86,53991,0
2015-02-27,5.79,5.9,5.51,5.83,37163,0
2015-03-02,5.75,5.89,5.65,5.89,17600,0
2015-03-03,5.79,5.88,5.7,5.73,11600,0
2015-03-04,5.68,5.84,5.65,5.65,9900,0
2015-03-05,5.63,5.76,5.57,5.58,8800,0
2015-03-06,5.66,5.82,5.43,5.47,10100,0
2015-03-09,5.57,5.65,5.47,5.47,8500,0
2015-03-10,5.53,5.54,5.31,5.41,17900,0
2015-03-11,5.4,5.49,5.4,5.41,12600,0
2015-03-12,5.34,5.74,5.34,5.64,16800,0
2015-03-13,5.55,5.8,5.55,5.69,17300,0
2015-03-16,5.79,5.84,5.64,5.69,22800,0
2015-03-17,5.76,5.87,5.63,5.84,25800,0
2015-03-18,5.87,5.9,5.77,5.88,22600,0
2015-03-19,5.81,5.89,5.74,5.82,10300,0
2015-03-20,5.89,5.94,5.41,5.6,77700,0
2015-03-23,5.59,5.71,5.58,5.64,15100,0
2015-03-24,5.72,5.74,5.6,5.72,1400,0
2015-03-25,5.71,5.71,5.54,5.54,9100,0
2015-03-26,5.64,5.66,5.6,5.65,1600,0
2015-03-27,5.67,5.68,5.6,5.65,5700,0
2015-03-30,5.69,5.83,5.51,5.74,98800,0
2015-03-31,5.79,5.83,5.62,5.75,38826,0
2015-04-01,5.83,6.01,5.69,5.84,102000,0
2015-04-02,5.83,5.84,5.63,5.64,44800,0
2015-04-06,5.72,5.75,5.59,5.7,20000,0
2015-04-07,5.67,5.79,5.61,5.73,19871,0
2015-04-08,5.7,5.7,5.66,5.68,3100,0
2015-04-09,5.73,5.78,5.68,5.73,36118,0
2015-04-10,5.74,5.83,5.7,5.82,33300,0
2015-04-13,5.63,5.83,5.6,5.68,19300,0
2015-04-14,5.74,5.75,5.63,5.67,33700,0
2015-04-15,5.72,5.74,5.63,5.64,21686,0
2015-04-16,5.63,5.65,5.63,5.65,12211,0
2015-04-17,5.65,5.73,5.53,5.58,22500,0
2015-04-20,5.63,5.67,5.54,5.55,10747,0
2015-04-21,5.6,5.7,5.5,5.59,27542,0
2015-04-22,5.6,5.63,5.51,5.56,26495,0
2015-04-23,5.57,5.61,5.49,5.5,9500,0
2015-04-24,5.51,5.66,5.42,5.52,242911,0
2015-04-27,5.48,5.66,5.46,5.47,15800,0
2015-04-28,5.46,5.7,5.33,5.67,7800,0
2015-04-29,5.63,5.75,5.55,5.72,8600,0
2015-04-30,5.73,5.87,5.73,5.79,6900,0
2015-05-01,5.85,5.88,5.76,5.79,14400,0
2015-05-04,5.79,5.84,5.56,5.77,24700,0
2015-05-05,5.69,6,5.64,5.83,96600,0
2015-05-06,5.88,5.93,5.84,5.84,64772,0
2015-05-07,5.84,5.99,5.83,5.91,37759,0
2015-05-08,5.98,6.04,5.98,6,41400,0
2015-05-11,6.01,6.09,6.01,6.06,13100,0
2015-05-12,6.05,6.06,5.98,5.99,17553,0
2015-05-13,6.04,6.04,5.98,6.01,14100,0
2015-05-14,6.01,6.04,5.98,5.98,6000,0
2015-05-15,6.02,6.04,5.98,6.01,8575,0
2015-05-18,5.99,6.04,5.99,6.04,30004,0
2015-05-19,6.03,6.04,6.02,6.02,8800,0
2015-05-20,6.01,6.03,5.86,6.03,64700,0
2015-05-21,6,6.07,6,6.04,12800,0
2015-05-22,6.03,6.04,5.99,6.02,6700,0
2015-05-26,5.99,6.05,5.99,6.02,11577,0
2015-05-27,6.09,6.14,6.01,6.12,15600,0
2015-05-28,6.17,6.17,6.03,6.1,5178,0
2015-05-29,6.1,6.13,6.07,6.11,4900,0
2015-06-01,6.12,6.12,5.98,5.98,33360,0
2015-06-02,6.02,6.13,6.02,6.08,5581,0
2015-06-03,6.13,6.13,6.07,6.07,4100,0
2015-06-04,6.08,6.15,6.08,6.09,1900,0
2015-06-05,6.02,6.06,6,6,10900,0
2015-06-08,6.1,6.14,6,6.02,9700,0
2015-06-09,6.04,6.1,6.04,6.05,2407,0
2015-06-10,6.1,6.15,6.02,6.04,9490,0
2015-06-11,6.07,6.07,6.02,6.07,1950,0
2015-06-12,6.04,6.05,6.01,6.01,2800,0
2015-06-15,6.01,6.02,6,6.02,8000,0
2015-06-16,6.03,6.04,5.96,5.96,18100,0
2015-06-17,6,6.04,6,6,2100,0
2015-06-18,5.99,5.99,5.99,5.99,200,0
2015-06-19,5.97,6.08,5.97,6.05,5500,0
2015-06-22,6.06,6.06,6.02,6.02,5200,0
2015-06-23,6.04,6.04,6.04,6.04,1055,0
2015-06-24,6.02,6.05,6.02,6.04,1200,0
2015-06-25,6.02,6.04,6.02,6.02,2900,0
2015-06-26,6.03,6.04,6.02,6.04,2300,0
2015-06-29,6.03,6.03,5.93,5.93,6500,0
2015-06-30,5.95,5.97,5.86,5.97,628,0
2015-07-01,6.03,6.03,5.97,5.97,1700,0
2015-07-02,5.9,5.93,5.86,5.86,13700,0
2015-07-06,5.87,5.94,5.86,5.86,4500,0
2015-07-07,6,6,5.68,5.91,12400,0
2015-07-08,5.96,5.97,5.83,5.87,9000,0
2015-07-09,5.83,5.94,5.71,5.86,11900,0
2015-07-10,5.86,5.86,5.64,5.67,24600,0
2015-07-13,5.65,5.73,5.42,5.72,21100,0
2015-07-14,5.73,5.76,5.53,5.63,31566,0
2015-07-15,5.66,5.68,5.51,5.68,10199,0
2015-07-16,5.62,5.75,5.51,5.64,38700,0
2015-07-17,5.71,5.83,5.47,5.61,42300,0
2015-07-20,5.51,5.59,5.47,5.52,6300,0
2015-07-21,5.61,5.72,5.45,5.45,26700,0
2015-07-22,5.45,5.5,5.32,5.36,35400,0
2015-07-23,5.35,5.42,5.08,5.42,78600,0
2015-07-24,5.37,5.45,5.31,5.38,16800,0
2015-07-27,5.29,5.39,5.25,5.3,4200,0
2015-07-28,5.22,5.29,5.15,5.25,16600,0
2015-07-29,5.11,5.48,5.04,5.47,16700,0
2015-07-30,5.47,5.49,5.44,5.48,6200,0
2015-07-31,5.59,5.7,5.57,5.6,22800,0
2015-08-03,5.54,5.74,5.46,5.72,27834,0
2015-08-04,5.67,5.71,5.61,5.64,13300,0
2015-08-05,5.64,5.64,5.57,5.58,4900,0
2015-08-06,5.6,5.63,5.53,5.54,13181,0
2015-08-07,5.57,5.58,5.33,5.39,9800,0
2015-08-10,5.3,5.44,5.2,5.35,31200,0
2015-08-11,5.36,5.36,5.25,5.34,7619,0
2015-08-12,5.23,5.41,5.12,5.35,10800,0
2015-08-13,5.43,5.48,5.32,5.42,10600,0
2015-08-14,5.35,5.43,5.21,5.35,7200,0
2015-08-17,5.38,5.47,5.33,5.44,7400,0
2015-08-18,5.39,5.49,5.33,5.4,10500,0
2015-08-19,5.34,5.39,5.25,5.31,14600,0
2015-08-20,5.22,5.4,5.15,5.4,14200,0
2015-08-21,5.3,5.39,5.22,5.24,13400,0
2015-08-24,5.06,5.33,5.06,5.31,12489,0
2015-08-25,5.28,5.39,5.19,5.31,4700,0
2015-08-26,5.23,5.35,5.21,5.21,25700,0
2015-08-27,5.23,5.3,5.2,5.25,16000,0
2015-08-28,5.25,5.25,5.15,5.15,6900,0
2015-08-31,4.94,5.19,4.94,5.16,16900,0
2015-09-01,5.17,5.17,5.11,5.15,5300,0
2015-09-02,5.17,5.17,5.1,5.14,15000,0
2015-09-03,5.14,5.16,4.8,4.94,33400,0
2015-09-04,4.95,5.02,4.86,4.99,18600,0
2015-09-08,4.89,5,4.8,4.94,17300,0
2015-09-09,4.97,4.99,4.76,4.87,20700,0
2015-09-10,4.81,4.83,4.6,4.8,30840,0
2015-09-11,4.76,4.83,4.75,4.81,24700,0
2015-09-14,4.77,4.82,4.77,4.79,1200,0
2015-09-15,4.59,4.78,4.59,4.75,30763,0
2015-09-16,4.75,4.79,4.57,4.65,25400,0
2015-09-17,4.66,4.75,4.65,4.69,1268,0
2015-09-18,4.73,4.75,4.7,4.7,1600,0
2015-09-21,4.72,4.73,4.65,4.69,3000,0
2015-09-22,4.65,4.66,4.45,4.61,38700,0
2015-09-23,4.64,4.68,4.5,4.63,23500,0
2015-09-24,4.59,4.61,4.51,4.55,2568,0
2015-09-25,4.51,4.53,4.43,4.46,14300,0
2015-09-28,4.45,4.47,4.43,4.43,7600,0
2015-09-29,4.37,4.61,4.16,4.48,24700,0
2015-09-30,4.57,4.68,4.49,4.62,10200,0
2015-10-01,4.54,4.65,4.5,4.61,11400,0
2015-10-02,4.53,4.62,4.46,4.56,16600,0
2015-10-05,4.6,4.73,4.6,4.65,2635,0
2015-10-06,4.6,4.68,4.51,4.61,13300,0
2015-10-07,4.61,4.72,4.53,4.69,18500,0
2015-10-08,4.62,4.73,4.62,4.69,8100,0
2015-10-09,4.65,4.65,4.55,4.57,5000,0
2015-10-12,4.57,4.74,4.48,4.65,25451,0
2015-10-13,4.61,4.67,4.56,4.59,2700,0
2015-10-14,4.63,4.63,4.53,4.53,8000,0
2015-10-15,4.47,4.52,4.46,4.52,8000,0
2015-10-16,4.53,4.7,4.2,4.52,102300,0
2015-10-19,4.54,4.65,4.25,4.57,95404,0
2015-10-20,4.54,4.61,4.5,4.53,19276,0
2015-10-21,4.53,4.53,4.53,4.53,100,0
2015-10-22,4.48,4.51,4.45,4.45,5200,0
2015-10-23,4.52,4.52,4.34,4.42,14500,0
2015-10-26,4.5,4.51,4.33,4.42,10200,0
2015-10-27,4.33,4.45,4.29,4.29,8800,0
2015-10-28,4.3,4.3,4.15,4.21,55600,0
2015-10-29,4.19,4.36,4.12,4.22,32600,0
2015-10-30,4.31,4.34,4.15,4.3,6100,0
2015-11-02,4.23,4.38,4.15,4.26,38446,0
2015-11-03,4.31,4.36,4.2,4.25,7600,0
2015-11-04,4.2,4.33,4.13,4.33,5370,0
2015-11-05,4.23,4.36,3.75,4.2,55900,0
2015-11-06,4.14,4.22,4,4.18,30200,0
2015-11-09,4.2,4.42,4.14,4.39,64720,0
2015-11-10,4.36,4.46,4.13,4.13,33900,0
2015-11-11,4.16,4.16,4.09,4.09,2900,0
2015-11-12,4.03,4.17,4.01,4.1,7600,0
2015-11-13,4.07,4.12,4.05,4.11,4400,0
2015-11-16,4.16,4.48,4.14,4.39,16500,0
2015-11-17,4.35,4.35,4.25,4.31,5900,0
2015-11-18,4.23,4.28,4.14,4.23,15800,0
2015-11-19,4.3,4.35,4.18,4.3,7500,0
2015-11-20,4.27,4.41,4.1,4.4,10400,0
2015-11-23,4.4,4.6,4.38,4.53,40700,0
2015-11-24,4.49,4.6,4.49,4.56,7300,0
2015-11-25,4.55,4.61,4.51,4.6,9400,0
2015-11-27,4.56,4.81,4.56,4.81,14400,0
2015-11-30,4.69,4.8,4.69,4.75,17000,0
2015-12-01,4.75,4.85,4.7,4.85,7527,0
2015-12-02,4.76,4.9,4.76,4.9,7618,0
2015-12-03,4.94,4.94,4.85,4.86,7308,0
2015-12-04,4.87,4.95,4.75,4.86,14500,0
2015-12-07,4.86,4.87,4.75,4.8,15400,0
2015-12-08,4.85,4.85,4.74,4.82,18175,0
2015-12-09,4.79,4.79,4.7,4.76,9000,0
2015-12-10,4.74,4.74,4.5,4.62,12100,0
2015-12-11,4.52,4.62,4.19,4.54,57800,0
2015-12-14,4.53,4.61,4.49,4.57,9247,0
2015-12-15,4.56,4.63,4.36,4.58,17700,0
2015-12-16,4.55,4.58,4.45,4.56,5800,0
2015-12-17,4.65,4.67,4.55,4.55,14600,0
2015-12-18,4.58,4.6,4.55,4.6,4000,0
2015-12-21,4.57,4.64,4.57,4.59,8000,0
2015-12-22,4.53,4.6,4.46,4.56,8500,0
2015-12-23,4.54,4.7,4.54,4.61,12300,0
2015-12-28,4.51,4.55,4.49,4.54,12908,0
2015-12-29,4.471,4.56,4.471,4.51,12892,0
2015-12-30,4.47,4.51,4.47,4.5,3024,0
2015-12-31,4.43,4.57,4.427,4.57,4727,0
2016-01-04,4.49,4.59,4.49,4.53,11619,0
2016-01-05,4.46,4.55,4.27,4.46,16421,0
2016-01-06,4.39,4.46,4.25,4.28,22420,0
2016-01-07,4.369,4.38,3.97,4.01,58216,0
2016-01-08,4.08,4.48,4,4.25,35127,0
2016-01-11,4.29,4.48,4.23,4.42,8194,0
2016-01-12,4.338,4.338,4.2,4.22,26032,0
2016-01-13,4.24,4.24,4,4.08,28859,0
2016-01-14,4.02,4.08,3.99,3.99,33474,0
2016-01-15,3.92,3.97,3.8,3.8799,40972,0
2016-01-19,3.91,3.91,3.8,3.8,17200,0
2016-01-20,3.72,3.75,3.65,3.72,25811,0
2016-01-21,3.7,3.75,3.68,3.75,11337,0
2016-01-22,3.75,3.75,3.69,3.75,7366,0
2016-01-25,3.681,3.75,3.681,3.73,6549,0
2016-01-26,3.81,4,3.7601,4,3752,0
2016-01-27,3.88,4.22,3.88,4.15,44607,0
2016-01-28,4.11,4.21,4.09,4.15,6162,0
2016-01-29,4.16,4.22,4.1,4.21,8902,0
2016-02-01,4.21,4.42,4.21,4.41,7108,0
2016-02-02,4.38,4.42,4.38,4.41,4926,0
2016-02-03,4.3901,4.47,4.3901,4.47,1251,0
2016-02-04,4.45,4.54,4.33,4.47,9397,0
2016-02-05,4.4431,4.51,4.41,4.51,1710,0
2016-02-08,4.57,4.57,4.45,4.5,3225,0
2016-02-09,4.51,4.53,4.32,4.5,12509,0
2016-02-10,4.44,4.54,4.44,4.52,5765,0
2016-02-11,4.59,4.59,4.46,4.48,2451,0
2016-02-12,4.5,4.55,4.48,4.5,7786,0
2016-02-16,4.48,4.51,4.46,4.46,5301,0
2016-02-17,4.42,4.56,4.38,4.49,4604,0
2016-02-18,4.45,4.535,4.33,4.45,18815,0
2016-02-19,4.5088,4.5088,4.5088,4.5088,150,0
2016-02-22,4.46,4.52,4.45,4.48,14736,0
2016-02-23,4.53,4.53,4.49,4.5,10676,0
2016-02-24,4.436,4.51,4.37,4.45,17633,0
2016-02-25,4.46,4.53,4.43,4.5,6100,0
2016-02-26,4.46,4.54,4.46,4.53,2788,0
2016-02-29,4.5,4.5,4.45,4.49,16375,0
2016-03-01,4.49,4.49,4.46,4.46,1273,0
2016-03-02,4.47,4.47,4.41,4.42,10669,0
2016-03-03,4.37,4.46,4.03,4.38,32946,0
2016-03-04,4.39,4.39,4.19,4.29,20690,0
2016-03-07,4.37,4.38,4.29,4.29,610,0
2016-03-08,4.2401,4.245,4.18,4.21,12300,0
2016-03-09,4.14,4.2,4.14,4.1816,2615,0
2016-03-10,4.25,4.44,4.2,4.25,10660,0
2016-03-11,4.25,4.26,4.24,4.26,2201,0
2016-03-14,4.25,4.25,4.2,4.22,6108,0
2016-03-15,4.2265,4.2588,4.19,4.2,5314,0
2016-03-16,4.18,4.3,4.17,4.27,31389,0
2016-03-17,4.29,4.51,4.25,4.45,44060,0
2016-03-18,4.46,4.56,4.42,4.49,49671,0
2016-03-21,4.4358,4.57,4.4358,4.57,2808,0
2016-03-22,4.47,4.6575,4.46,4.5653,39603,0
2016-03-23,4.56,4.56,4.51,4.51,3601,0
2016-03-24,4.55,4.64,4.5,4.63,11936,0
2016-03-28,4.63,4.74,4.6,4.65,8695,0
2016-03-29,4.69,4.69,4.55,4.65,11100,0
2016-03-30,4.61,4.79,4.61,4.79,7020,0
2016-03-31,4.75,4.8,4.71,4.75,19146,0
2016-04-01,4.6901,4.7999,4.6601,4.73,11366,0
2016-04-04,4.649,4.79,4.63,4.76,26410,0
2016-04-05,4.75,4.76,4.72,4.75,20801,0
2016-04-06,4.785,4.84,4.75,4.79,5430,0
2016-04-07,4.74,4.83,4.6,4.82,21707,0
2016-04-08,4.766,4.82,4.766,4.82,3500,0
2016-04-11,4.81,4.82,4.65,4.74,23351,0
2016-04-12,4.75,4.8,4.7,4.7,6101,0
2016-04-13,4.7,4.73,4.69,4.69,5120,0
2016-04-14,4.717,4.76,4.711,4.73,3071,0
2016-04-15,4.72,4.79,4.69,4.72,7475,0
2016-04-18,4.73,4.8,4.585,4.76,6701,0
2016-04-19,4.7,4.77,4.69,4.75,1500,0
2016-04-20,4.7,4.71,4.52,4.67,17901,0
2016-04-21,4.6505,4.6705,4.62,4.65,14271,0
2016-04-22,4.63,4.6406,4.59,4.63,3469,0
2016-04-25,4.59,4.6,4.27,4.52,25984,0
2016-04-26,4.5,4.55,4.46,4.52,8950,0
2016-04-27,4.52,4.56,4.275,4.55,29656,0
2016-04-28,4.5,4.55,4.48,4.48,20735,0
2016-04-29,4.554,4.73,4.549,4.68,26305,0
2016-05-02,4.638,4.67,4.62,4.65,15403,0
2016-05-03,4.5986,4.72,4.58,4.69,7550,0
2016-05-04,4.71,4.76,4.66,4.76,300,0
2016-05-05,4.79,4.79,4.7,4.75,1163,0
2016-05-06,4.8,4.8,4.4708,4.6799,6735,0
2016-05-09,4.59,4.61,4.55,4.6,3804,0
2016-05-10,4.609,4.73,4.52,4.61,14895,0
2016-05-11,4.59,4.68,4.55,4.57,7591,0
2016-05-12,4.49,4.69,4.44,4.6,9210,0
2016-05-13,4.61,4.66,4.59,4.65,6221,0
2016-05-16,4.69,4.75,4.52,4.62,10982,0
2016-05-17,4.6361,4.75,4.59,4.64,27138,0
2016-05-18,4.6,4.65,4.6,4.63,2155,0
2016-05-19,4.58,4.63,4.52,4.61,20500,0
2016-05-20,4.57,4.61,4.57,4.6,10331,0
2016-05-23,4.67,4.76,4.667,4.728,7262,0
2016-05-24,4.62,4.64,4.37,4.6,21485,0
2016-05-25,4.66,4.941,4.61,4.85,19837,0
2016-05-26,4.8289,4.95,4.8289,4.9,31070,0
2016-05-27,4.84,4.89,4.74,4.88,9877,0
2016-05-31,4.86,5.03,4.83,4.99,16494,0
2016-06-01,4.97,5,4.93,4.96,111180,0
2016-06-02,5,5.09,4.97,4.97,15928,0
2016-06-03,5.01,5.09,5.01,5.07,15322,0
2016-06-06,4.99,5.06,4.99,5.0599,9556,0
2016-06-07,5.0699,5.12,5.03,5.1,27901,0
2016-06-08,5.09,5.22,5.09,5.19,18319,0
2016-06-09,5.137,5.18,5.137,5.15,14691,0
2016-06-10,5.11,5.21,5.11,5.15,9344,0
2016-06-13,5.21,5.28,5.207,5.24,9638,0
2016-06-14,5.2,5.21,5.19,5.2,6200,0
2016-06-15,5.2132,5.25,5.19,5.25,4775,0
2016-06-16,5.21,5.21,5.21,5.21,110,0
2016-06-20,5.217,5.2425,5.18,5.21,11850,0
2016-06-21,5.1315,5.24,5.1315,5.22,15398,0
2016-06-22,5.19,5.1907,5.16,5.18,10557,0
2016-06-23,5.14,5.19,5.12,5.19,6117,0
2016-06-24,5.06,5.19,5.06,5.16,29903,0
2016-06-27,5.1,5.17,5.1,5.15,49751,0
2016-06-28,5.16,5.22,5.16,5.2,10391,0
2016-06-29,5.21,5.3,5.17,5.3,11809,0
2016-06-30,5.363,5.3999,5.32,5.37,13356,0
2016-07-01,5.4,5.44,5.38,5.42,11668,0
2016-07-05,5.35,5.42,5.3,5.36,8936,0
2016-07-06,5.4,5.4499,5.37,5.41,12602,0
2016-07-07,5.45,5.45,5.3611,5.38,8890,0
2016-07-08,5.38,5.42,5.37,5.4172,9501,0
2016-07-11,5.36,5.42,5.36,5.39,7083,0
2016-07-12,5.39,5.45,5.3401,5.387,17450,0
2016-07-13,5.37,5.45,5.35,5.4,5051,0
2016-07-14,5.4,5.45,5.27,5.32,17507,0
2016-07-15,5.227,5.45,5.221,5.38,25406,0
2016-07-18,5.35,5.41,5.29,5.35,23764,0
2016-07-19,5.28,5.33,5.22,5.23,37079,0
2016-07-20,5.249,5.2755,5.07,5.25,41123,0
2016-07-21,5.288,5.32,5.21,5.24,19000,0
2016-07-22,5.22,5.36,5.2,5.3,9055,0
2016-07-25,5.4,5.45,5.25,5.43,29082,0
2016-07-26,5.42,5.44,5.4,5.4193,12090,0
2016-07-27,5.44,5.4858,5.31,5.45,42804,0
2016-07-28,5.4,5.5306,5.39,5.48,48407,0
2016-07-29,5.53,5.56,5.48,5.5,3521,0
2016-08-01,5.37,5.5,5.35,5.43,25940,0
2016-08-02,5.48,5.56,5.45,5.47,5837,0
2016-08-03,5.54,5.55,5.48,5.5,1700,0
2016-08-04,5.54,5.54,5.46,5.51,14314,0
2016-08-05,5.49,5.62,5.49,5.61,19731,0
2016-08-08,5.59,5.62,5.52,5.61,15821,0
2016-08-09,5.59,5.62,5.458,5.5611,27422,0
2016-08-10,5.55,5.62,5.53,5.61,3810,0
2016-08-11,5.5701,5.66,5.52,5.6,12600,0
2016-08-12,5.55,5.59,5.54,5.58,6200,0
2016-08-15,5.61,5.61,5.53,5.54,4600,0
2016-08-16,5.5199,5.56,5.5036,5.54,9302,0
2016-08-17,5.45,5.6,5.43,5.59,43007,0
2016-08-18,5.53,5.56,5.48,5.55,2500,0
2016-08-19,5.53,5.5332,5.51,5.52,1800,0
2016-08-22,5.52,5.58,5.45,5.52,24099,0
2016-08-23,5.5,5.6,5.43,5.6,64646,0
2016-08-24,5.51,5.73,5.51,5.73,17272,0
2016-08-25,5.63,5.7,5.62,5.7,37259,0
2016-08-26,5.6445,5.6795,5.5201,5.6,11375,0
2016-08-29,5.57,5.72,5.52,5.59,9201,0
2016-08-30,5.56,5.7,5.32,5.67,40438,0
2016-08-31,5.7,5.81,5.68,5.68,55638,0
2016-09-01,5.7,5.7,5.55,5.64,15903,0
2016-09-02,5.52,5.77,5.46,5.77,18763,0
2016-09-06,5.89,5.89,5.73,5.7799,17636,0
2016-09-07,5.78,5.83,5.78,5.79,44999,0
2016-09-08,5.7647,5.79,5.73,5.77,1963,0
2016-09-09,5.81,5.83,5.717,5.7407,7444,0
2016-09-12,5.7,5.71,5.69,5.69,6002,0
2016-09-13,5.6,5.67,5.54,5.59,32410,0
2016-09-14,5.61,5.67,5.51,5.6152,12215,0
2016-09-15,5.625,5.65,5.57,5.57,2403,0
2016-09-16,5.6205,5.66,5.58,5.59,12554,0
2016-09-19,5.61,5.66,5.58,5.59,1722,0
2016-09-20,5.56,5.59,5.51,5.56,8084,0
2016-09-21,5.56,5.67,5.55,5.67,2048,0
2016-09-22,5.64,5.68,5.64,5.68,520,0
2016-09-23,5.72,5.8344,5.68,5.78,47095,0
2016-09-26,5.68,5.82,5.68,5.78,33928,0
2016-09-27,5.78,5.78,5.7417,5.77,1185,0
2016-09-28,5.79,5.8,5.75,5.76,18156,0
2016-09-29,5.78,5.83,5.76,5.77,5482,0
2016-09-30,5.7668,5.78,5.74,5.74,1153831,0
2016-10-03,5.79,5.79,5.73,5.74,30729,0
2016-10-04,5.75,5.78,5.7148,5.72,10968,0
2016-10-05,5.75,5.8168,5.73,5.73,21497,0
2016-10-06,5.75,5.78,5.7001,5.75,6478,0
2016-10-07,5.74,5.76,5.67,5.69,2399,0
2016-10-10,5.7,5.8,5.7,5.74,12577,0
2016-10-11,5.73,5.74,5.67,5.74,11395,0
2016-10-12,5.75,5.75,5.6,5.65,10256,0
2016-10-13,5.7,5.75,5.62,5.6899,19921,0
2016-10-14,5.6466,5.67,5.6,5.65,12708,0
2016-10-17,5.55,5.67,5.55,5.65,11653,0
2016-10-18,5.71,5.72,5.67,5.71,2996,0
2016-10-19,5.76,5.8,5.73,5.76,8578,0
2016-10-20,5.7,5.75,5.65,5.73,20425,0
2016-10-21,5.68,5.74,5.65,5.7,16159,0
2016-10-24,5.7,5.72,5.65,5.68,112102,0
2016-10-25,5.66,5.73,5.63,5.67,2934,0
2016-10-26,5.67,5.72,5.63,5.67,5522,0
2016-10-27,5.6401,5.7004,5.64,5.7,7841,0
2016-10-28,5.69,5.69,5.61,5.65,11477,0
2016-11-01,5.6,5.7,5.58,5.7,7722,0
2016-11-02,5.7,5.7,5.65,5.7,6061,0
2016-11-03,5.7,5.7,5.55,5.7,19214,0
2016-11-04,5.65,5.7,5.6,5.65,4325,0
2016-11-07,5.7,5.7,5.65,5.7,5782,0
2016-11-08,5.7186,5.7186,5.65,5.65,1950,0
2016-11-09,5.6,5.65,5.5,5.6,26567,0
2016-11-10,5.6,5.65,5.55,5.55,3513,0
2016-11-11,5.55,5.6,5.55,5.6,1196,0
2016-11-14,5.6,5.65,5.55,5.65,22405,0
2016-11-15,5.7,5.7,5.6,5.65,1094,0
2016-11-16,5.6353,5.7,5.625,5.65,3639,0
2016-11-17,5.75,5.9,5.5,5.8,80337,0
2016-11-18,5.75,5.8,5.45,5.45,38015,0
2016-11-21,5.6,5.75,5.6,5.65,61036,0
2016-11-22,5.7,6,5.6916,5.9,39763,0
2016-11-23,5.95,5.95,5.7,5.8,35622,0
2016-11-25,5.8,5.9,5.7967,5.8839,13630,0
2016-11-28,5.8812,5.9,5.8,5.8,18245,0
2016-11-29,5.85,6,5.85,5.9,27585,0
2016-11-30,5.995,6,5.75,5.85,27422,0
2016-12-01,5.9,6,5.9,6,20031,0
2016-12-02,5.95,6,5.9,6,52492,0
2016-12-05,5.96,6,5.7,5.875,59342,0
2016-12-06,5.805,6,5.805,5.95,21592,0
2016-12-07,5.9,6,5.9,5.95,59771,0
2016-12-08,6,6.05,5.95,6,75638,0
2016-12-09,6,6.05,5.95,6.05,19303,0
2016-12-12,6,6.15,5.9,6,49968,0
2016-12-13,6,6.05,5.95,6,50186,0
2016-12-14,6.0225,6.05,6,6,24012,0
2016-12-15,6.05,6.05,5.9,5.9,39827,0
2016-12-16,6,6.05,5.95,5.95,9187,0
2016-12-19,6,6.05,5.975,6,11501,0
2016-12-20,5.9,6.05,5.9,5.9,96373,0
2016-12-21,5.9,6.1,5.9,6,114634,0
2016-12-22,6.05,6.1,6.05,6.05,26080,0
2016-12-23,6.05,6.1,6,6.075,11333,0
2016-12-27,6,6.1,5.975,6.05,67619,0
2016-12-28,5.95,6.05,5.91,5.95,87082,0
2016-12-29,6.0366,6.1,5.9,5.95,35794,0
2016-12-30,6.05,6.25,6.05,6.25,30679,0
2017-01-03,6.25,6.25,6.175,6.2,42555,0
2017-01-04,6.15,6.25,6.15,6.2248,10924,0
2017-01-05,6.2,6.25,6.2,6.25,10688,0
2017-01-06,6.25,6.35,6.25,6.35,18876,0
2017-01-09,6.35,6.45,6.3375,6.4,20495,0
2017-01-10,6.45,6.45,6.3,6.4,22686,0
2017-01-11,6.45,6.45,6.35,6.4,17782,0
2017-01-12,6.45,6.45,6.25,6.25,23722,0
2017-01-13,6.25,6.45,6.25,6.45,9049,0
2017-01-17,6.3605,6.45,6.3,6.45,28893,0
2017-01-18,6.5,6.5,6.4,6.5,34860,0
2017-01-19,6.45,6.5,6.4,6.45,10191,0
2017-01-20,6.5,6.5,6.3,6.3,22883,0
2017-01-23,6.4589,6.5,6.4,6.425,12199,0
2017-01-24,6.45,6.5,6.35,6.44,11792,0
2017-01-25,6.41,6.45,6.4,6.425,18579,0
2017-01-26,6.5,6.5,6.4,6.4,5448,0
2017-01-27,6.45,6.45,6.35,6.4,2363,0
2017-01-30,6.35,6.5,6.3,6.45,6440,0
2017-01-31,6.4,6.45,6.3,6.35,25469,0
2017-02-01,6.35,6.4,6.2,6.3,16025,0
2017-02-02,6.35,6.35,6.1,6.25,13374,0
2017-02-03,6.2,6.25,6.15,6.2,18010,0
2017-02-06,6.15,6.2,6.05,6.1,17793,0
2017-02-07,6.05,6.1,5.9145,6,22032,0
2017-02-08,6,6.1,5.95,6.1,24161,0
2017-02-09,6.1,6.2,6.1,6.2,1405,0
2017-02-10,6.15,6.225,6.1,6.15,8110,0
2017-02-13,6.2,6.2,6,6.025,18500,0
2017-02-14,6,6,5.905,5.95,16831,0
2017-02-15,5.95,5.975,5.9,5.925,33366,0
2017-02-16,5.9,6.05,5.9,6,5897,0
2017-02-17,6.0125,6.15,6,6.15,12334,0
2017-02-21,6.15,6.2,6.1,6.15,19744,0
2017-02-22,6.1,6.15,6,6.15,13113,0
2017-02-23,6.15,6.15,5.95,6,16900,0
2017-02-24,6.01,6.05,6,6,13909,0
2017-02-27,6,6.05,5.95,6.0319,6446,0
2017-02-28,6,6.05,5.95,6.05,14738,0
2017-03-01,6.025,6.05,5.95,6,15840,0
2017-03-02,6,6.05,5.9,5.9,40178,0
2017-03-03,5.95,6,5.9,5.94,14166,0
2017-03-06,5.9,6.04,5.9,6.025,102303,0
2017-03-07,5.95,6.1,5.95,6,17444,0
2017-03-08,5.95,6.05,5.9,6,173015,0
2017-03-09,5.95,6.05,5.85,5.9,122513,0
2017-03-10,5.85,5.95,5.75,5.75,19440,0
2017-03-13,5.7,5.9,5.7,5.7,21311,0
2017-03-14,5.65,5.85,5.4,5.4,75366,0
2017-03-15,5.4,5.775,5.4,5.75,21131,0
2017-03-16,5.75,5.76,5.65,5.65,50575,0
2017-03-17,5.7,5.95,5.7,5.8,20803,0
2017-03-20,5.85,5.9,5.75,5.85,14753,0
2017-03-21,5.9,6.05,5.85,5.85,26528,0
2017-03-22,5.85,5.95,5.75,5.75,35740,0
2017-03-23,5.8,5.85,5.783,5.828,18767,0
2017-03-24,5.9,5.9,5.8,5.8,19002,0
2017-03-27,5.8,5.85,5.75,5.8,22832,0
2017-03-28,5.8,5.85,5.8,5.8,13143,0
2017-03-29,5.795,5.85,5.75,5.8,41895,0
2017-03-30,5.9,5.9,5.85,5.85,28866,0
2017-03-31,5.9,5.95,5.8,5.8,37689,0
2017-04-03,5.85,5.85,5.75,5.8,30312,0
2017-04-04,5.85,5.9,5.8,5.8,27387,0
2017-04-05,5.85,5.853,5.8,5.8,6388,0
2017-04-06,5.8,5.85,5.65,5.65,43810,0
2017-04-07,5.7,5.8,5.6657,5.75,9579,0
2017-04-10,5.74,5.74,5.65,5.7,5122,0
2017-04-11,5.6,5.6,5.475,5.55,20180,0
2017-04-12,5.55,5.6,5.55,5.6,5671,0
2017-04-13,5.575,5.6,5.5,5.5,14170,0
2017-04-17,5.5,5.7,5.5,5.7,21121,0
2017-04-18,5.75,5.75,5.65,5.65,9969,0
2017-04-19,5.6,5.65,5.55,5.55,9460,0
2017-04-20,5.5,5.65,5.5,5.6,22112,0
2017-04-21,5.65,5.8,5.6,5.75,29947,0
2017-04-24,5.8,5.8,5.55,5.55,55929,0
2017-04-25,5.55,5.75,5.55,5.7,8484,0
2017-04-26,5.7,5.71,5.5,5.55,71976,0
2017-04-27,5.55,5.6,5.35,5.35,54187,0
2017-04-28,5.4,5.65,5.35,5.65,19248,0
2017-05-01,5.65,5.7,5.6,5.7,13900,0
2017-05-02,5.65,5.9,5.65,5.9,69905,0
2017-05-03,5.95,5.95,5.9,5.95,8434,0
2017-05-04,5.9,5.95,5.84,5.95,73313,0
2017-05-05,5.95,5.95,5.895,5.95,50338,0
2017-05-08,5.95,6.1041,5.9085,6,67961,0
2017-05-09,5.95,6.1,5.9265,6,56505,0
2017-05-10,5.95,6.05,5.95,6.04,18493,0
2017-05-11,6.05,6.05,5.95,5.95,41455,0
2017-05-12,5.969,6.05,5.945,6.025,32831,0
2017-05-15,6.047,6.15,5.94,6.15,100801,0
2017-05-16,6.15,6.35,6.15,6.25,84068,0
2017-05-17,6.3,6.35,6.15,6.2,17203,0
2017-05-18,6.25,6.25,6.1,6.25,27722,0
2017-05-19,6.2,6.3,6.2,6.3,5648,0
2017-05-22,6.25,6.35,6.225,6.3,5071,0
2017-05-23,6.3,6.35,6.3,6.3,3100,0
2017-05-24,6.29,6.3,6.25,6.25,12342,0
2017-05-25,6.25,6.25,6.2,6.25,3400,0
2017-05-26,6.3,6.3,6.2,6.25,11036,0
2017-05-30,6.15,6.25,6.15,6.225,16286,0
2017-05-31,6.2,6.25,6.1348,6.2,18486,0
2017-06-01,6.2,6.25,6.15,6.15,1801,0
2017-06-02,6.15,6.25,6.147,6.2,15770,0
2017-06-05,6.2144,6.25,6.15,6.2,17988,0
2017-06-06,6.15,6.2,6.1,6.12,4626,0
2017-06-07,6.2,6.2,6.05,6.15,11811,0
2017-06-08,6.15,6.15,6.055,6.15,1767,0
2017-06-09,6.1,6.1319,6.05,6.1,4636,0
2017-06-12,6,6.1218,6,6.1,16516,0
2017-06-13,6.15,6.2,6.129,6.15,3727,0
2017-06-14,6.2,6.2,6.15,6.15,4832,0
2017-06-15,6.2,6.2,6.1,6.15,3952,0
2017-06-16,6.15,6.2,6.1,6.15,10992,0
2017-06-19,6.1,6.2,6.1,6.2,1345,0
2017-06-20,6.1,6.25,6.0909,6.15,9618,0
2017-06-21,6.1,6.2,6.05,6.2,9371,0
2017-06-22,6.1,6.2,6.1,6.15,9490,0
2017-06-23,6.15,6.15,6.05,6.1,18664,0
2017-06-26,6.1,6.2,6.05,6.1,21130,0
2017-06-27,6.1,6.15,6.05,6.05,14096,0
2017-06-28,6,6.1,6,6,17904,0
2017-06-29,6.0535,6.1,5.96,6.0859,10700,0
2017-06-30,6.15,6.2,6.05,6.05,16174,0
2017-07-03,6.15,6.2,6.15,6.2,215,0
2017-07-05,6.15,6.15,6.05,6.1,27453,0
2017-07-06,6.1,6.2,6.05,6.1,26227,0
2017-07-07,6.05,6.15,6.05,6.105,7248,0
2017-07-10,6.1,6.2,6,6.15,16947,0
2017-07-11,6.125,6.2,6.125,6.2,3436,0
2017-07-12,6.15,6.2,6.15,6.2,5288,0
2017-07-13,6.1399,6.155,6.05,6.15,3767,0
2017-07-14,6.2,6.2,6.05,6.1,23499,0
2017-07-17,6,6.1,5.95,6.05,11808,0
2017-07-18,6.122,6.122,6,6.025,4004,0
2017-07-19,5.95,6,5.95,5.95,13920,0
2017-07-20,5.95,5.987,5.9,5.95,8215,0
2017-07-21,5.9,6.15,5.9,6.15,7063,0
2017-07-24,6.05,6.15,6.05,6.15,1919,0
2017-07-25,6.05,6.1,6,6.1,11511,0
2017-07-26,6.05,6.1,6.05,6.05,10560,0
2017-07-27,6,6.1,6,6,9565,0
2017-07-28,6,6.1,6,6.1,9801,0
2017-07-31,6,6.1,6,6.06,6067,0
2017-08-01,6.0782,6.15,6.055,6.0575,5472,0
2017-08-02,6.05,6.1,6.05,6.1,1697,0
2017-08-04,6.1,6.1,6.075,6.1,848,0
2017-08-07,6.064,6.075,6.05,6.06,3607,0
2017-08-08,6.05,6.0921,6,6.05,4340,0
2017-08-09,6,6.1,5.95,6.05,8457,0
2017-08-10,6,6.05,6,6,5077,0
2017-08-11,6,6,5.95,5.95,2911,0
2017-08-14,5.95,5.95,5.95,5.95,311,0
2017-08-15,5.9,6,5.9,5.9375,11663,0
2017-08-16,5.9,5.95,5.85,5.9,11004,0
2017-08-17,5.85,6.05,5.85,5.95,31402,0
2017-08-18,6.0066,6.05,5.9,6.05,6854,0
2017-08-21,5.975,6,5.9,5.975,4900,0
2017-08-22,6,6,5.7,5.75,68297,0
2017-08-23,5.75,5.8,5.5,5.55,25956,0
2017-08-24,5.5,5.65,5.5,5.605,25705,0
2017-08-25,5.65,5.75,5.6,5.69,14758,0
2017-08-28,5.75,5.8,5.75,5.75,2589,0
2017-08-29,5.75,5.95,5.7,5.95,9906,0
2017-08-30,5.9,5.9,5.85,5.8812,5675,0
2017-08-31,5.85,6,5.8,6,3470,0
2017-09-01,5.9,6.05,5.9,6.05,10429,0
2017-09-05,5.966,6,5.95,6,12302,0
2017-09-06,5.95,5.95,5.45,5.45,79235,0
2017-09-07,5.5,5.65,5.4,5.6,76509,0
2017-09-08,5.6,5.7,5.6,5.7,21074,0
2017-09-11,5.8,5.945,5.8,5.9,5439,0
2017-09-12,5.9,6,5.85,5.9,7454,0
2017-09-13,5.85,6,5.85,5.9,7891,0
2017-09-14,5.95,6,5.95,5.95,10971,0
2017-09-15,6,6,5.9,5.95,11452,0
2017-09-18,5.9792,5.9792,5.9,5.925,11627,0
2017-09-19,5.9375,6,5.85,5.95,8200,0
2017-09-20,5.95,5.95,5.8,5.8,17618,0
2017-09-21,5.85,5.855,5.7,5.7,16062,0
2017-09-22,5.85,5.95,5.85,5.9,6888,0
2017-09-25,6,6.1,5.9266,6,16423,0
2017-09-26,6.01,6.0713,6.005,6.05,5663,0
2017-09-27,6.05,6.15,5.95,6.05,12761,0
2017-09-28,6.05,6.1,6,6.05,10022,0
2017-09-29,6.1,6.15,6.05,6.1,22647,0
2017-10-02,6.05,6.1,6.05,6.05,7354,0
2017-10-03,6.05,6.1,6.05,6.05,15672,0
2017-10-04,6,6.05,6,6,11026,0
2017-10-05,6.005,6.05,5.95,5.95,5409,0
2017-10-06,5.9,6,5.9,5.95,6434,0
2017-10-09,5.95,6,5.95,5.95,2004,0
2017-10-10,5.9,6,5.9,6,4741,0
2017-10-11,5.95,6.0247,5.95,5.975,7428,0
2017-10-12,5.95,6,5.9,6,3381,0
2017-10-13,5.95,6.05,5.95,6.05,15025,0
2017-10-16,6,6,5.95,6,9692,0
2017-10-17,6,6,5.9,5.95,11210,0
2017-10-18,5.905,6,5.85,5.85,10969,0
2017-10-19,5.8,5.9,5.8,5.8,6103,0
2017-10-20,5.816,5.9,5.6,5.65,25582,0
2017-10-23,5.6,5.7,5.55,5.6,35098,0
2017-10-24,5.6,5.65,5.5,5.55,95182,0
2017-10-25,5.55,5.65,5.525,5.6,27375,0
2017-10-26,5.6,5.6,5.5,5.5215,8476,0
2017-10-27,5.5,5.6,5.4709,5.5,21669,0
2017-10-30,5.65,5.65,5.5,5.545,3634,0
2017-10-31,5.5,5.55,5.45,5.45,18294,0
2017-11-01,5.5,5.6233,5.5,5.55,15683,0
2017-11-02,5.55,5.6,5.4,5.55,7291,0
2017-11-03,5.4,5.55,5.4,5.55,8874,0
2017-11-06,5.476,5.55,5.45,5.5,9292,0
2017-11-07,5.5,5.5,5.3,5.35,7548,0
2017-11-08,5.35,5.7,5.35,5.65,9075,0
2017-11-09,5.5,5.6,5.45,5.54,21589,0
2017-11-10,5.55,5.55,5.5,5.525,7508,0
