Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.65,9,8.55,8.85,6666,0
2005-02-28,8.5,9,8.45,8.8,4350,0
2005-03-01,8.5,8.85,8.5,8.8,7480,0
2005-03-02,8.95,9,8.7,8.8,5913,0
2005-03-03,8.8,9,8.75,8.75,9909,0
2005-03-04,8.6,8.85,7.7,8.8,6716,0
2005-03-07,8.5,8.9,8.5,8.75,76612,0
2005-03-08,8.75,8.75,8.6,8.7,4680,0
2005-03-09,8.7,9,8.6,8.95,11629,0
2005-03-10,9,9,8.75,9,4442,0
2005-03-11,8.65,9,8.65,8.85,9280,0
2005-03-14,8.8,9.05,8.7,8.7,15157,0
2005-03-15,8.7,8.85,8.6,8.75,8182,0
2005-03-16,8.8,8.95,8.7,8.75,5360,0
2005-03-17,8.65,8.85,8.65,8.75,2720,0
2005-03-18,8.9,8.9,8.65,8.9,5176,0
2005-03-21,8.75,8.9,8.5,8.8,7852,0
2005-03-22,8.75,9.75,8.75,9.2,83146,0
2005-03-23,8.95,9.2,8.6,8.75,16501,0
2005-03-24,9.1,9.4,8.8,9.25,17157,0
2005-03-28,9.25,9.3,8.5,8.85,23371,0
2005-03-29,8.9,8.95,8.75,8.95,9715,0
2005-03-30,8.95,9.2,8.85,8.95,3414,0
2005-03-31,9.25,9.25,8.85,9.05,4757,0
2005-04-01,9.25,9.25,8.75,8.9,3256,0
2005-04-04,8.8,9,8.75,8.95,8700,0
2005-04-05,8.6,9,8.6,9,3554,0
2005-04-06,8.85,9,8.85,9,2483,0
2005-04-07,8.95,9.05,8.9,9,10744,0
2005-04-08,8.75,9.05,8.75,8.9,80332,0
2005-04-11,8.75,8.9,8.75,8.8,6242,0
2005-04-12,8.55,8.9,8.2,8.9,8509,0
2005-04-13,8.35,8.55,8.35,8.5,5752,0
2005-04-14,8.25,8.5,8.1,8.5,12270,0
2005-04-15,8.45,8.55,8.4,8.55,1825,0
2005-04-18,8.5,8.5,8.25,8.25,3820,0
2005-04-19,8.4,8.4,8.1,8.2,6880,0
2005-04-20,8,8.5,7.9,8.5,13819,0
2005-04-21,8.35,8.55,8.05,8.55,5116,0
2005-04-22,8.55,9.2,8.5,9.2,22782,0
2005-04-25,8.95,9,8.25,8.7,9363,0
2005-04-26,8.55,8.75,8.3,8.45,3400,0
2005-04-27,8.45,8.75,8.25,8.5,2584,0
2005-04-28,8.65,8.85,8.6,8.75,6370,0
2005-04-29,9,9.15,8.9,9.15,23821,0
2005-05-02,9,9.4,8.8,9,61501,0
2005-05-03,9,9.05,8.8,8.95,4620,0
2005-05-04,8.4,9.1,8.4,9.1,6000,0
2005-05-05,9,9.2,8.5,9.05,7160,0
2005-05-06,9,9,8.85,9,5834,0
2005-05-09,9.25,9.25,8.75,9,17204,0
2005-05-10,9,9.05,8.85,9,10721,0
2005-05-11,8.8,8.85,8.6,8.8,3835,0
2005-05-12,8.75,8.85,8.6,8.85,956,0
2005-05-13,9,9.15,8.8,9,4898,0
2005-05-16,8.85,9,8.35,8.7,3196,0
2005-05-17,8.7,8.75,8.55,8.75,1430,0
2005-05-18,8.6,9,8.6,9,1700,0
2005-05-19,8.75,9.35,8.7,9.1,14129,0
2005-05-20,9.25,9.25,8.9,9,3514,0
2005-05-23,8.75,9.35,8.75,9.1,3999,0
2005-05-24,9,9.25,9,9.25,4044,0
2005-05-25,8.95,9.1,8.75,8.85,940,0
2005-05-26,8.7,8.8,8.7,8.8,130,0
2005-05-27,8.8,8.8,8.7,8.7,3774,0
2005-05-31,8.7,8.75,8.55,8.75,5700,0
2005-06-01,8.3,8.75,8.3,8.5,4043,0
2005-06-02,8.65,8.65,8.5,8.5,1994,0
2005-06-03,8.55,8.55,8.3,8.5,7872,0
2005-06-06,8.4,8.55,8.4,8.5,4211,0
2005-06-07,8.5,8.65,8.5,8.55,4880,0
2005-06-08,8.6,8.6,8.4,8.5,8455,0
2005-06-09,8.5,8.65,8.5,8.6,6980,0
2005-06-10,8.5,8.65,8.5,8.55,3964,0
2005-06-13,8.35,8.6,8.35,8.45,4886,0
2005-06-14,8.5,9.2,8.4,8.9,48059,0
2005-06-15,8.95,9.25,8.9,9,36132,0
2005-06-16,9.1,9.15,8.95,9.1,29478,0
2005-06-17,8.8,9.25,8.8,9.25,12679,0
2005-06-20,9.15,9.35,9,9.35,9835,0
2005-06-21,9.4,9.75,9.35,9.75,36846,0
2005-06-22,9.75,10,9.3,9.6,32893,0
2005-06-23,9.5,9.55,9.45,9.5,5413,0
2005-06-24,9.45,9.55,9.45,9.55,1608,0
2005-06-27,9.5,9.7,9.4,9.55,9380,0
2005-06-28,9.6,9.6,9.5,9.5,3084,0
2005-06-29,9.45,9.5,9.3,9.4,2308,0
2005-06-30,9.3,9.75,9.2,9.6,40716,0
2005-07-01,9.8,9.8,9.05,9.45,2827,0
2005-07-05,9.1,9.6,9.1,9.4,26221,0
2005-07-06,9.1,9.55,9.1,9.5,3448,0
2005-07-07,9.25,9.5,9.1,9.5,5016,0
2005-07-08,9.35,9.6,9.35,9.5,5019,0
2005-07-11,9.35,9.6,9.35,9.5,2160,0
2005-07-12,9.35,9.6,9.35,9.6,46706,0
2005-07-13,9.5,9.6,9.4,9.5,32600,0
2005-07-14,9.4,9.5,9.25,9.45,2673,0
2005-07-15,9.3,9.3,9.25,9.25,848,0
2005-07-18,9.3,9.3,9.1,9.25,4815,0
2005-07-19,9.25,9.25,9.2,9.2,2680,0
2005-07-20,8.9,9.05,8.75,8.85,13189,0
2005-07-21,8.7,9.2,8.7,8.85,3562,0
2005-07-22,8.8,9.5,8.8,9.2,8042,0
2005-07-25,9,9.5,8.85,9.5,8429,0
2005-07-26,9.1,9.4,9.1,9.2,1772,0
2005-07-27,8.8,9.45,8.8,9.45,5758,0
2005-07-28,9.25,9.4,9.1,9.4,5428,0
2005-07-29,9.25,9.5,9.25,9.45,14184,0
2005-08-01,9.25,9.35,9.05,9.3,11017,0
2005-08-02,9.25,9.7,9.25,9.6,35138,0
2005-08-03,9.55,9.6,9.5,9.6,13153,0
2005-08-04,9.5,9.6,9.3,9.5,3210,0
2005-08-05,9.6,9.65,9.3,9.5,11641,0
2005-08-08,9.2,9.6,8.8,9.5,36816,0
2005-08-09,9.45,9.45,9.4,9.45,2797,0
2005-08-10,9.5,9.55,9.15,9.3,6058,0
2005-08-11,9.35,9.6,8.9,9.25,20437,0
2005-08-12,9.25,9.5,8.95,9.35,63466,0
2005-08-15,9.25,9.45,9,9.25,5301,0
2005-08-16,9,9.15,8.95,9.15,9342,0
2005-08-17,9.1,9.2,9,9.2,8072,0
2005-08-18,9.1,9.6,9.1,9.3,15026,0
2005-08-19,9.25,9.3,9.25,9.3,20931,0
2005-08-22,9.35,9.6,9.35,9.6,39717,0
2005-08-23,9.65,9.65,9.4,9.6,28984,0
2005-08-24,9.65,10.75,9.3,10.4,153215,0
2005-08-25,10.4,11.2,10.3,11.1,209484,0
2005-08-26,11.25,11.25,10.7,11,37103,0
2005-08-29,11.05,11.05,10.25,10.4,29368,0
2005-08-30,10.4,10.75,10.15,10.75,31226,0
2005-08-31,10.7,11,10.4,10.85,19927,0
2005-09-01,10.9,11.65,10.35,10.35,185641,0
2005-09-02,10.3,10.6,10.1,10.5,27286,0
2005-09-06,10.5,11.2,10.25,11.1,28376,0
2005-09-07,11.2,11.45,10.7,11.4,91860,0
2005-09-08,11.4,15,11.35,13.55,827140,0
2005-09-09,13.55,14,12.8,13.5,249343,0
2005-09-12,13.5,13.5,11.95,12.35,120125,0
2005-09-13,12,13.5,11.6,12.9,208720,0
2005-09-14,12.75,12.9,11.85,12.45,72154,0
2005-09-15,12.35,12.4,11.6,12.05,40842,0
2005-09-16,11.95,12.15,11.45,11.65,71989,0
2005-09-19,11.6,13.2,11.5,12.5,216782,0
2005-09-20,12.9,12.9,11.65,12.4,92296,0
2005-09-21,12.35,12.6,11.6,11.95,46322,0
2005-09-22,11.8,12.15,11.5,11.8,34352,0
2005-09-23,11.65,11.75,10.95,10.95,43785,0
2005-09-26,11.15,12,10.95,11.45,47654,0
2005-09-27,11.4,12.35,11.25,12.15,62613,0
2005-09-28,12.45,12.45,11.25,11.5,31685,0
2005-09-29,11.2,11.6,11,11.05,26868,0
2005-09-30,11,11.2,10.6,11,49204,0
2005-10-03,10.85,11.3,10.85,10.95,39371,0
2005-10-04,11.2,11.2,10.65,11.1,25175,0
2005-10-05,11,11,9.75,9.95,87297,0
2005-10-06,9.75,10.35,9.5,9.9,64400,0
2005-10-07,9.75,10.2,9.5,9.85,13100,0
2005-10-10,9.95,12.45,9.95,11.15,170712,0
2005-10-11,11.5,11.5,10.55,10.75,20370,0
2005-10-12,10.9,11,10.25,10.55,12597,0
2005-10-13,10.35,10.4,8.55,8.8,89104,0
2005-10-14,8.75,9.55,8.75,9.55,28171,0
2005-10-17,9.6,9.8,9.2,9.75,19664,0
2005-10-18,9.75,10.25,9.75,10.2,26597,0
2005-10-19,10.25,10.4,10.1,10.25,10418,0
2005-10-20,10.25,10.25,9.45,9.5,14052,0
2005-10-21,9.9,9.9,9.75,9.75,13500,0
2005-10-24,9.85,10.1,9.65,9.65,13482,0
2005-10-25,9.75,9.85,9.4,9.5,29736,0
2005-10-26,9.8,9.95,9.3,9.3,22575,0
2005-10-27,9.25,9.45,9.15,9.15,20710,0
2005-10-28,9,9.35,7.75,9.1,99418,0
2005-10-31,8.4,9.2,8.4,9.2,18588,0
2005-11-01,9.25,9.4,8.6,9.25,17804,0
2005-11-02,9.25,9.45,8.65,9.05,15319,0
2005-11-03,8.85,9.1,8.6,8.8,17181,0
2005-11-04,8.7,8.8,8.55,8.75,10440,0
2005-11-07,8.55,8.75,8.55,8.65,11471,0
2005-11-08,8.6,8.75,8.6,8.6,4847,0
2005-11-09,8.55,8.55,8.25,8.35,36021,0
2005-11-10,8.2,8.4,8.15,8.15,12774,0
2005-11-11,8.05,8.25,8,8,16338,0
2005-11-14,8.05,8.45,8.05,8.15,10306,0
2005-11-15,8.2,8.3,7.75,7.95,22518,0
2005-11-16,7.85,8.4,7.8,7.8,7910,0
2005-11-17,7.85,8.2,7.5,7.9,30970,0
2005-11-18,7.75,8.25,7.75,8.05,15092,0
2005-11-21,7.95,8.55,7.95,8.4,15666,0
2005-11-22,8.5,8.5,8.1,8.4,8790,0
2005-11-23,8.25,8.3,8.2,8.3,6088,0
2005-11-25,8.1,8.3,8.1,8.25,464,0
2005-11-28,8.25,8.25,8.05,8.05,14577,0
2005-11-29,8.25,8.85,8.25,8.85,10458,0
2005-11-30,8.9,8.9,8.25,8.3,5621,0
2005-12-01,8.1,8.25,8,8.25,6986,0
2005-12-02,7.9,8.5,7.9,8.4,10618,0
2005-12-05,8.2,8.25,8,8.2,20375,0
2005-12-06,8.2,8.2,8,8,19304,0
2005-12-07,8,8.25,8,8.1,20949,0
2005-12-08,8.1,8.2,8,8.2,25705,0
2005-12-09,8.05,8.45,8.05,8.35,12614,0
2005-12-12,8.3,8.5,8.15,8.5,24510,0
2005-12-13,8.6,8.65,8.05,8.1,31095,0
2005-12-14,8.05,8.2,7.5,7.8,24395,0
2005-12-15,8,8,7.9,8,6768,0
2005-12-16,8,8,7.85,7.9,5630,0
2005-12-19,8,8.05,7.75,7.85,13651,0
2005-12-20,7.85,7.9,7.6,7.6,16241,0
2005-12-21,7.75,8,7.5,8,12759,0
2005-12-22,7.65,8.2,7.65,8.1,14687,0
2005-12-23,8,8.1,7.65,7.7,16317,0
2005-12-27,8,8.05,7.6,7.7,15170,0
2005-12-28,7.55,8.25,7.55,8.25,19573,0
2005-12-29,7.8,8.35,7.8,8.25,14075,0
2005-12-30,8.25,8.4,8.15,8.35,9705,0
2006-01-03,8.4,8.4,7.9,8.05,6709,0
2006-01-04,8.35,8.9,8.35,8.75,39763,0
2006-01-05,9,9,8.1,8.6,12742,0
2006-01-06,8.65,8.7,8.5,8.5,900,0
2006-01-09,8.55,8.85,8.55,8.7,22779,0
2006-01-10,8.7,8.7,8.4,8.5,9008,0
2006-01-11,8.3,8.45,8.25,8.35,2427,0
2006-01-12,8.25,8.5,8,8.15,13841,0
2006-01-13,7.95,8.45,7.9,7.9,8300,0
2006-01-17,7.8,8.1,6.55,7.95,28196,0
2006-01-18,7.35,7.85,7.35,7.8,3630,0
2006-01-19,7.75,8,7.6,8,8482,0
2006-01-20,8.05,8.2,8.05,8.2,2730,0
2006-01-23,8.2,8.2,7.9,7.95,4310,0
2006-01-24,7.95,8.05,7.95,7.95,1000,0
2006-01-25,8.5,8.5,8.15,8.2,5997,0
2006-01-26,8.3,8.8,8,8.75,23645,0
2006-01-27,8.7,9.5,8.65,9.4,46771,0
2006-01-30,9.55,10.1,9.25,9.45,38618,0
2006-01-31,9.4,9.4,8.7,8.9,32034,0
2006-02-01,8.75,8.95,8.5,8.8,16282,0
2006-02-02,8.6,9,8.6,8.9,19280,0
2006-02-03,9,9,8.7,8.9,5457,0
2006-02-06,8.9,9,8.85,8.95,3979,0
2006-02-07,8.9,9,8.75,8.8,21557,0
2006-02-08,8.8,9.35,8.75,9.1,46086,0
2006-02-09,9.45,9.45,8.8,8.95,14269,0
2006-02-10,8.85,8.85,8.35,8.65,115773,0
2006-02-13,8.5,8.5,7.9,7.95,95068,0
2006-02-14,7.9,8.75,7.9,8.75,97029,0
2006-02-15,8.85,9.2,8.7,9.05,44525,0
2006-02-16,9.05,9.15,8.75,9,11597,0
2006-02-17,9,9.8,8.85,9.5,28310,0
2006-02-21,9.35,9.35,8.85,8.95,10791,0
2006-02-22,9,9.15,8.85,9,5567,0
2006-02-23,8.8,9.15,8.75,8.9,5747,0
2006-02-24,8.95,9,8.8,9,2617,0
2006-02-27,9,9.45,8.7,9.05,9302,0
2006-02-28,9,9.5,8.95,9.3,9923,0
2006-03-01,9.35,9.55,9.15,9.45,29557,0
2006-03-02,9.25,9.35,9.1,9.3,4130,0
2006-03-03,9.1,9.65,9,9.25,16114,0
2006-03-06,9.25,9.3,8.9,9.1,21670,0
2006-03-07,9.25,9.55,8.5,9.25,13967,0
2006-03-08,8.55,9.15,8.55,8.9,24100,0
2006-03-09,8.9,9.2,8.85,9.05,2881,0
2006-03-10,9,9,8.65,8.9,9170,0
2006-03-13,8.6,9.15,8.6,8.8,17656,0
2006-03-14,8.9,9.1,8.75,8.8,13659,0
2006-03-15,8.7,8.9,8.55,8.7,12239,0
2006-03-16,8.75,9,8.7,8.75,10007,0
2006-03-17,8.8,9,8.5,8.5,12974,0
2006-03-20,8.4,8.9,8.4,8.75,11350,0
2006-03-21,8.6,8.8,8.55,8.6,56994,0
2006-03-22,8.5,9.25,8.5,9.05,7500,0
2006-03-23,9,9.2,8.95,9.15,27678,0
2006-03-24,9,9.8,9,9.5,37765,0
2006-03-27,9.75,9.75,9.3,9.4,7536,0
2006-03-28,9.5,9.5,9,9.5,9933,0
2006-03-29,9.4,9.55,9.3,9.55,16411,0
2006-03-30,9.45,10.75,9.45,10.75,48825,0
2006-03-31,10.75,10.75,9.35,9.55,87429,0
2006-04-03,9.7,10.2,9.5,10,21655,0
2006-04-04,9.9,9.95,9.8,9.95,10550,0
2006-04-05,9.65,9.9,8.95,9.9,10454,0
2006-04-06,9.7,9.95,9.7,9.95,5050,0
2006-04-07,9.85,9.95,9.85,9.95,3568,0
2006-04-10,9.6,9.95,9.4,9.75,9791,0
2006-04-11,9.85,10.05,9.8,9.95,14699,0
2006-04-12,9.9,9.9,9.7,9.9,3792,0
2006-04-13,9.9,10.4,9.9,10.15,73091,0
2006-04-17,9.85,10.4,9.85,10.25,26650,0
2006-04-18,10.25,10.5,9.8,10.5,20910,0
2006-04-19,10.35,10.5,10.3,10.5,7310,0
2006-04-20,10.5,10.5,9.95,10.15,17725,0
2006-04-21,10.55,10.55,9.75,10,7428,0
2006-04-24,9.8,10.65,9.6,10.65,21232,0
2006-04-25,10.5,10.75,9.25,10.3,8287,0
2006-04-26,9.65,11,9.65,11,62923,0
2006-04-27,10.9,11,10.1,10.35,17981,0
2006-04-28,10.2,10.25,9.8,9.95,21021,0
2006-05-01,10.05,10.05,9.8,9.9,8936,0
2006-05-02,9.9,10,9.9,10,3778,0
2006-05-03,9.85,10,9.85,9.9,4589,0
2006-05-04,9.9,9.95,9.25,9.35,10322,0
2006-05-05,9.4,9.5,9,9.5,17512,0
2006-05-08,8.5,9.7,8.5,9.35,17309,0
2006-05-09,9.95,10.25,9.5,9.8,54959,0
2006-05-10,9.9,9.9,8.85,9.6,11993,0
2006-05-11,9.65,9.65,9.25,9.25,16365,0
2006-05-12,9.25,9.35,9,9.35,48023,0
2006-05-15,9.1,9.45,9.1,9.25,10538,0
2006-05-16,9.5,9.75,9.25,9.45,14289,0
2006-05-17,9.3,10,9.3,9.55,23665,0
2006-05-18,10,10,9.7,9.95,6975,0
2006-05-19,9.75,9.85,9.75,9.75,4797,0
2006-05-22,9.75,10,9.75,9.8,5242,0
2006-05-23,9.7,9.8,9.3,9.4,19350,0
2006-05-24,9.25,9.65,8.95,9.35,46097,0
2006-05-25,9.35,9.55,9.2,9.5,19314,0
2006-05-26,9.4,9.55,9.3,9.3,4976,0
2006-05-30,9.4,9.75,9.05,9.25,33645,0
2006-05-31,9.5,9.5,9.3,9.3,4763,0
2006-06-01,9.3,9.3,9,9.25,25532,0
2006-06-02,9.25,9.5,9.1,9.5,12102,0
2006-06-05,9.5,9.75,9.4,9.5,20340,0
2006-06-06,9.5,9.75,9.25,9.55,86992,0
2006-06-07,9.45,9.65,9.35,9.55,4682,0
2006-06-08,9.4,9.5,9.2,9.4,8746,0
2006-06-09,9.5,9.5,9.25,9.4,3514,0
2006-06-12,9.35,9.4,9.25,9.25,5430,0
2006-06-13,9.15,9.65,9.1,9.35,44552,0
2006-06-14,9.15,9.45,9.15,9.4,3200,0
2006-06-15,9.5,9.65,9.4,9.65,7391,0
2006-06-16,9.7,10.95,9.7,10,218638,0
2006-06-19,10,10.5,9.7,9.75,73563,0
2006-06-20,9.9,10,9.45,10,42403,0
2006-06-21,9.9,10,9.65,9.9,22888,0
2006-06-22,9.95,10.05,9.7,10,52690,0
2006-06-23,10,10,9.85,9.95,36142,0
2006-06-26,9.9,10,9.7,10,46584,0
2006-06-27,9.8,10.3,9.8,10.05,175232,0
2006-06-28,10.2,10.25,10.1,10.25,24589,0
2006-06-29,10.2,10.6,10.15,10.5,174940,0
2006-06-30,10.5,10.65,10.25,10.65,53658,0
2006-07-03,10.65,11.25,10.5,10.9,111623,0
2006-07-05,11.25,12,10.85,11.75,196032,0
2006-07-06,11.8,11.85,11.2,11.3,51890,0
2006-07-07,11.3,13,11.15,13,109411,0
2006-07-10,12.05,12.95,11.5,11.65,84975,0
2006-07-11,11.55,12.25,11.55,11.9,33608,0
2006-07-12,12,12.65,11.7,11.75,26312,0
2006-07-13,11.55,11.75,10.5,11,49443,0
2006-07-14,10.25,12.15,10.25,11.9,42774,0
2006-07-17,11.75,12,11.25,11.65,11254,0
2006-07-18,11.7,11.7,10.95,11.15,9722,0
2006-07-19,11.15,11.35,11.1,11.25,13922,0
2006-07-20,11.25,11.85,10.75,11.5,43708,0
2006-07-21,11.5,11.55,11.1,11.35,7729,0
2006-07-24,11.3,11.3,10.75,11.05,12144,0
2006-07-25,11,11.1,10.5,10.75,24943,0
2006-07-26,10.75,10.75,10.6,10.75,5060,0
2006-07-27,10.75,11.15,10.65,10.65,16823,0
2006-07-28,10.65,10.9,10.35,10.6,8700,0
2006-07-31,10.55,11.25,10.25,10.75,39470,0
2006-08-01,10.8,11.1,10.15,10.25,36127,0
2006-08-02,10.1,10.95,10.1,10.75,172756,0
2006-08-03,10.5,11.25,10.5,10.85,43902,0
2006-08-04,11.15,11.45,10.75,10.95,11866,0
2006-08-07,10.85,11.15,10.25,10.45,13479,0
2006-08-08,10.25,10.95,10.2,10.8,17117,0
2006-08-09,10.7,10.85,10.55,10.8,2860,0
2006-08-10,10.65,11,10.4,10.55,11933,0
2006-08-11,10.65,11.5,10.6,11.25,21023,0
2006-08-14,11.25,11.4,10.85,10.9,6172,0
2006-08-15,10.9,11.15,10.75,10.8,22615,0
2006-08-16,10.75,11.5,10.65,10.9,46081,0
2006-08-17,11,11.3,10.65,10.65,62855,0
2006-08-18,10.5,10.95,10.5,10.75,5266,0
2006-08-21,10.6,10.85,10.2,10.3,64299,0
2006-08-22,10.4,10.5,10.25,10.35,17025,0
2006-08-23,10.35,10.5,10.25,10.35,14564,0
2006-08-24,10.4,10.85,10.3,10.75,12644,0
2006-08-25,10.75,10.85,10.5,10.75,9110,0
2006-08-28,10.65,10.8,10.35,10.5,15665,0
2006-08-29,10.6,10.8,10.4,10.8,8793,0
2006-08-30,10.65,11.25,10.6,11.05,32710,0
2006-08-31,11.05,11.55,11,11.35,49208,0
2006-09-01,10.75,12.05,10.6,11.95,46491,0
2006-09-05,12.05,12.35,11.1,12.3,79050,0
2006-09-06,12.1,12.3,11.9,11.95,49253,0
2006-09-07,11.8,12.05,11.65,11.8,11488,0
2006-09-08,11.65,11.8,11.25,11.4,13286,0
2006-09-11,10.95,11.4,10.95,11.1,35022,0
2006-09-12,11.2,11.25,11.05,11.15,9067,0
2006-09-13,11.05,11.5,11.05,11.05,12942,0
2006-09-14,11.25,11.25,10.6,10.75,37096,0
2006-09-15,10.75,11.4,10.6,11.3,16546,0
2006-09-18,11.2,11.2,10.85,11.2,33714,0
2006-09-19,11.1,11.3,10.55,10.9,10219,0
2006-09-20,10.65,10.9,10.4,10.6,55227,0
2006-09-21,10.75,10.8,10.15,10.55,18940,0
2006-09-22,10.45,10.75,10.3,10.65,5978,0
2006-09-25,10.5,10.7,10.1,10.65,7983,0
2006-09-26,10.3,10.95,10.25,10.55,7660,0
2006-09-27,10.2,10.6,10.05,10.5,23218,0
2006-09-28,10.6,10.7,10.35,10.35,23928,0
2006-09-29,10.35,10.85,10.35,10.35,53562,0
2006-10-02,10.45,10.6,10.35,10.5,10412,0
2006-10-03,10.5,10.5,9.5,10.25,32617,0
2006-10-04,10.15,10.45,9.5,9.85,65395,0
2006-10-05,9.7,9.9,9.55,9.75,15973,0
2006-10-06,9.6,10,9.6,9.95,11752,0
2006-10-09,9.95,10,9.8,9.95,9325,0
2006-10-10,10,10,9.65,9.95,12764,0
2006-10-11,9.8,10.15,9.8,10.1,10188,0
2006-10-12,9.9,10.25,9.85,10.1,11380,0
2006-10-13,10.05,10.2,10,10.15,37119,0
2006-10-16,10.3,10.7,10,10.5,28438,0
2006-10-17,10.4,10.8,10.4,10.75,14824,0
2006-10-18,10.5,11,10.5,11,17492,0
2006-10-19,10.55,11.05,10.55,10.9,25574,0
2006-10-20,10.75,11.1,10.75,11.05,24103,0
2006-10-23,10.8,10.9,10.55,10.9,22523,0
2006-10-24,10.8,10.8,10.25,10.6,15410,0
2006-10-25,10.45,10.55,10.35,10.45,12333,0
2006-10-26,10.45,10.45,10.35,10.35,2865,0
2006-10-27,10.25,10.4,10.2,10.2,6049,0
2006-10-30,10.15,10.5,10.05,10.2,7128,0
2006-10-31,10.1,11.25,10.1,10.85,36521,0
2006-11-01,10.85,11.25,10.85,11.1,45644,0
2006-11-02,11,11.05,10.8,10.85,15729,0
2006-11-03,10.8,11.2,10.65,10.85,40044,0
2006-11-06,10.85,10.9,10.65,10.7,8408,0
2006-11-07,10.75,10.75,10.5,10.6,2132,0
2006-11-08,10.45,11.25,10.3,11,16095,0
2006-11-09,10.9,11,10.55,10.65,9064,0
2006-11-10,10.5,10.75,10.3,10.4,5490,0
2006-11-13,10.4,10.6,10.3,10.3,4207,0
2006-11-14,10.4,10.45,9.9,10,30818,0
2006-11-15,10,10.2,9.9,10,23298,0
2006-11-16,9.9,10.15,9.7,9.8,22797,0
2006-11-17,10,10.4,9.75,10.4,15770,0
2006-11-20,10.1,10.2,9.85,9.95,7820,0
2006-11-21,9.9,10.2,9.85,10.15,27159,0
2006-11-22,10.25,10.4,10.05,10.15,10863,0
2006-11-24,10,10,9.8,9.9,4091,0
2006-11-27,9.95,10.1,9.75,10.1,30388,0
2006-11-28,10.1,10.1,10,10.05,10730,0
2006-11-29,10.05,10.25,10.05,10.2,3574,0
2006-11-30,10.05,10.2,10,10,12887,0
2006-12-01,10,10.15,10,10.05,5966,0
2006-12-04,10,10,9.85,9.85,18700,0
2006-12-05,9.9,10,9.85,9.9,3421,0
2006-12-06,9.9,10,9.8,9.95,73918,0
2006-12-07,9.95,10.2,9.95,10.2,7102,0
2006-12-08,10.1,10.7,10.1,10.35,17118,0
2006-12-11,10.25,10.55,10.15,10.55,26009,0
2006-12-12,10.5,10.75,10.5,10.5,8632,0
2006-12-13,10.5,10.7,10.5,10.6,2340,0
2006-12-14,10.5,10.65,10.5,10.65,4281,0
2006-12-15,10.75,10.95,10.65,10.65,43790,0
2006-12-18,11,11.4,10.8,11.3,76210,0
2006-12-19,11.4,11.5,11.15,11.15,63965,0
2006-12-20,11.3,11.5,11.05,11.15,21426,0
2006-12-21,11.15,11.5,11.1,11.2,50568,0
2006-12-22,11.2,11.4,11.1,11.15,16757,0
2006-12-26,11,11.4,11,11.05,15710,0
2006-12-27,11.15,11.9,11.1,11.8,41892,0
2006-12-28,11.65,12,11.4,11.4,13940,0
2006-12-29,11.4,11.7,11.4,11.6,15952,0
2007-01-03,11.45,11.55,11.1,11.15,29070,0
2007-01-04,11.3,11.7,11.3,11.55,33721,0
2007-01-05,11.7,11.9,11.65,11.9,22349,0
2007-01-08,11.85,12.05,11.6,11.9,61337,0
2007-01-09,12,12.05,11.9,12.05,20815,0
2007-01-10,11.95,12.85,11.95,12.35,49457,0
2007-01-11,12.25,12.3,11.6,12.25,17399,0
2007-01-12,12.25,12.3,11.9,12,9518,0
2007-01-16,12.1,12.1,11.95,12.05,13407,0
2007-01-17,12.1,12.1,11.6,12,14224,0
2007-01-18,11.8,11.95,11.65,11.9,15242,0
2007-01-19,11.9,12,11.9,12,9227,0
2007-01-22,12,12,11.45,11.65,5987,0
2007-01-23,11.75,11.9,11.75,11.9,30104,0
2007-01-24,11.8,12,11.8,12,26727,0
2007-01-25,11.9,11.95,11.7,11.7,14098,0
2007-01-26,11.8,11.8,11.65,11.75,22992,0
2007-01-29,11.8,12.05,11.75,12.05,23258,0
2007-01-30,12.2,12.2,11.85,11.9,27078,0
2007-01-31,12,12.15,11.8,11.85,10378,0
2007-02-01,11.75,12.1,11.75,12.05,18118,0
2007-02-02,11.9,12.15,11.85,11.9,18174,0
2007-02-05,11.9,12,11.9,11.95,3540,0
2007-02-06,11.85,12,11.55,12,16097,0
2007-02-07,11.9,11.95,11.75,11.8,2885,0
2007-02-08,11.7,12.15,11.7,11.9,7446,0
2007-02-09,11.8,12,11.75,11.9,12082,0
2007-02-12,11.7,11.8,11.3,11.6,24818,0
2007-02-13,11.6,11.7,11.4,11.45,5722,0
2007-02-14,11.45,11.65,11.25,11.4,6300,0
2007-02-15,11.3,11.45,11.1,11.25,5970,0
2007-02-16,11.2,11.25,11.1,11.2,5013,0
2007-02-20,11.35,11.55,11.1,11.45,16119,0
2007-02-21,11.35,11.45,11.3,11.35,12970,0
2007-02-22,11.25,11.4,11.25,11.25,5215,0
2007-02-23,11.25,11.65,11.25,11.6,25888,0
2007-02-26,11.75,11.75,11.25,11.5,23245,0
2007-02-27,11.4,11.4,10.35,10.75,35443,0
2007-02-28,11.6,11.6,10.5,11.15,26246,0
2007-03-01,11.15,11.2,10.8,11,11000,0
2007-03-02,11,11.3,10.95,11.1,103661,0
2007-03-05,11.15,11.35,10.9,10.95,34179,0
2007-03-06,11.25,11.6,11.15,11.6,23314,0
2007-03-07,11.5,12,11.25,11.9,31425,0
2007-03-08,11.75,11.75,11.35,11.4,19205,0
2007-03-09,11.5,11.5,10.8,11.5,20283,0
2007-03-12,11.2,11.5,11.2,11.5,8811,0
2007-03-13,11.6,11.6,11.25,11.5,8447,0
2007-03-14,11.25,11.3,10.95,11.1,9916,0
2007-03-15,11.15,11.3,11.05,11.3,4858,0
2007-03-16,11.3,11.3,10.75,11,10457,0
2007-03-19,11.15,11.3,11,11.1,6948,0
2007-03-20,11.15,11.15,11,11.05,7955,0
2007-03-21,11.15,11.25,11.05,11.05,7735,0
2007-03-22,10.95,11,10.75,10.8,6110,0
2007-03-23,10.85,11.05,10.7,11.05,9569,0
2007-03-26,11.05,11.05,10.75,10.85,5940,0
2007-03-27,10.75,10.9,10.55,10.8,4800,0
2007-03-28,10.8,10.8,10.55,10.7,4037,0
2007-03-29,10.75,11.1,10.75,11.1,5785,0
2007-03-30,11.1,11.9,11.1,11.9,18083,0
2007-04-02,11.55,11.95,11.1,11.25,28865,0
2007-04-03,11.3,11.5,10.65,11.35,8616,0
2007-04-04,11.25,11.3,11.15,11.25,2943,0
2007-04-05,11.3,11.4,11.2,11.3,5730,0
2007-04-09,11.3,11.55,11.25,11.55,9385,0
2007-04-10,11.6,11.75,11.25,11.4,9799,0
2007-04-11,11.4,11.4,11.25,11.3,4220,0
2007-04-12,11.25,11.3,10.8,10.85,18663,0
2007-04-13,10.75,11.5,10.75,11.3,17897,0
2007-04-16,11.15,11.5,11.15,11.5,43774,0
2007-04-17,11.55,12.4,11.55,12.25,67255,0
2007-04-18,12.1,12.25,11.65,12.1,48305,0
2007-04-19,11.85,12.55,11.6,12.55,50699,0
2007-04-20,12.4,12.5,12.25,12.45,117780,0
2007-04-23,12.25,12.3,12.05,12.25,19945,0
2007-04-24,12.15,12.35,12,12.15,15393,0
2007-04-25,12.2,13.45,12.2,13.2,138374,0
2007-04-26,12.6,13,12.6,12.8,52874,0
2007-04-27,12.65,13,12.55,12.95,21411,0
2007-04-30,12.6,13.65,12.6,13.5,72054,0
2007-05-01,13.6,13.75,12.75,12.85,33885,0
2007-05-02,12.85,13,12.35,12.75,40620,0
2007-05-03,12.8,12.85,12.25,12.85,24177,0
2007-05-04,12.75,12.85,12.55,12.7,8069,0
2007-05-07,12.7,13.35,12.4,13.25,55963,0
2007-05-08,13,13.65,12.75,13.5,166787,0
2007-05-09,13.45,14.75,12.25,14.3,204400,0
2007-05-10,14.6,14.85,13.75,13.8,112253,0
2007-05-11,13.35,14.35,12.9,14,19467,0
2007-05-14,14,14.1,13.7,13.7,32814,0
2007-05-15,13.85,13.85,13.35,13.7,35984,0
2007-05-16,13.5,13.9,13.5,13.55,58666,0
2007-05-17,13.55,14.7,13.55,14,49298,0
2007-05-18,14.7,16,14.7,15.8,280699,0
2007-05-21,15.1,15.8,15,15.6,143292,0
2007-05-22,15.85,15.85,15,15.25,81484,0
2007-05-23,15.25,15.4,14.95,15,41432,0
2007-05-24,15.05,15.25,14.25,14.8,42822,0
2007-05-25,14.95,15.65,14.9,15.6,30657,0
2007-05-29,15.7,15.7,15.25,15.35,18926,0
2007-05-30,15.85,16.25,15.25,16,171008,0
2007-05-31,15.05,15.75,14.85,15.5,69711,0
2007-06-01,15.45,15.5,15,15.1,36200,0
2007-06-04,15.05,15.5,14.7,15.5,47104,0
2007-06-05,15.5,15.5,15,15.2,16287,0
2007-06-06,15,15.15,14.85,15.1,24085,0
2007-06-07,15,15.15,14.9,15.1,22270,0
2007-06-08,14.95,15.1,14.75,15,6271,0
2007-06-11,14.8,15.25,14,15.25,39766,0
2007-06-12,15.25,15.25,14.75,15.1,16750,0
2007-06-13,15,15.25,14.6,15.25,34082,0
2007-06-14,15,15.55,14.6,15.5,31686,0
2007-06-15,15.6,15.95,15.25,15.95,21272,0
2007-06-18,15.4,15.65,14.95,15,28563,0
2007-06-19,14.8,15.25,14.8,15.2,17438,0
2007-06-20,15,15.25,15,15.2,14543,0
2007-06-21,15.05,15.4,14.75,15.25,29691,0
2007-06-22,15,15.4,15,15,16200,0
2007-06-25,15.05,15.35,14.7,15.05,42422,0
2007-06-26,15.05,15.05,14.45,14.6,30269,0
2007-06-27,14.4,15.1,13.75,15.1,32897,0
2007-06-28,15,15.7,14.85,15.25,208871,0
2007-06-29,15.2,15.5,15.05,15.35,95569,0
2007-07-02,15.25,15.75,15.25,15.5,37545,0
2007-07-03,15.3,16,15.3,15.55,21065,0
2007-07-05,15.7,15.8,15.45,15.5,24699,0
2007-07-06,15.5,15.6,15.25,15.55,12213,0
2007-07-09,15.4,15.45,15.15,15.35,15419,0
2007-07-10,15.35,15.35,14.65,15.25,24842,0
2007-07-11,15.1,15.5,14.8,15.5,12014,0
2007-07-12,15.45,15.5,14.95,15.25,15166,0
2007-07-13,15.05,15.6,15,15.05,20783,0
2007-07-16,15,15.55,14.9,15.05,9427,0
2007-07-17,15.1,17,15,16.6,172052,0
2007-07-18,16.35,16.5,15.55,15.85,48382,0
2007-07-19,15.8,16,15.3,15.55,28719,0
2007-07-20,15.3,15.6,15,15.15,28610,0
2007-07-23,15.1,15.35,15,15.15,11322,0
2007-07-24,15.15,15.5,15,15.05,31401,0
2007-07-25,15.05,15.3,14.6,15,31619,0
2007-07-26,14.95,14.95,13.8,14.95,33492,0
2007-07-27,14.8,15,14.35,14.5,18887,0
2007-07-30,14.35,15,13.8,14.8,18482,0
2007-07-31,14.8,15.45,14.7,15.2,20774,0
2007-08-01,14.55,15.65,14.55,14.75,13739,0
2007-08-02,14.65,15.25,14.5,14.65,21305,0
2007-08-03,14.8,15.05,14,14.15,10945,0
2007-08-06,14,14.5,13.75,14.4,22724,0
2007-08-07,12.8,14.7,12.5,14.15,155293,0
2007-08-08,14.1,14.1,13.15,13.6,37236,0
2007-08-09,13.1,13.45,12.85,13.4,10185,0
2007-08-10,13,13.35,12.7,12.95,50094,0
2007-08-13,12.85,14.15,12.85,13.75,17182,0
2007-08-14,13.75,13.75,12.75,13.3,9878,0
2007-08-15,13.5,13.5,12.75,13.05,10622,0
2007-08-16,13,13.2,12.55,12.9,31482,0
2007-08-17,13.1,13.15,12.8,12.95,6266,0
2007-08-20,13,13.6,13,13.55,4275,0
2007-08-21,13.35,13.5,13,13.45,3200,0
2007-08-22,13.4,13.55,13.05,13.55,3816,0
2007-08-23,13.05,13.85,13.05,13.7,4385,0
2007-08-24,13.7,14.1,13.7,14.1,4118,0
2007-08-27,13.9,14.45,13.75,14.2,7555,0
2007-08-28,14.2,14.2,13.5,13.65,3925,0
2007-08-29,13.55,14,13.5,13.5,11990,0
2007-08-30,13.5,13.8,13.3,13.35,4631,0
2007-08-31,13.4,13.45,8.7,13.1,11043,0
2007-09-04,13.25,13.4,12.5,13.05,9921,0
2007-09-05,12.7,14.1,12.7,13.8,8610,0
2007-09-06,13.75,13.8,13.5,13.8,928,0
2007-09-07,13.95,13.95,12.5,13.6,14980,0
2007-09-10,13.55,13.55,13,13.25,2748,0
2007-09-11,12.9,13.25,12.9,13,6917,0
2007-09-12,13,13.6,12.85,13.1,1420,0
2007-09-13,13.1,13.35,13,13.05,1212,0
2007-09-14,13.4,14.75,13.4,14.2,17746,0
2007-09-17,14.25,14.25,13.2,13.6,4183,0
2007-09-18,13.6,13.75,13.3,13.55,2110,0
2007-09-19,13.6,13.6,12.85,13.35,6126,0
2007-09-20,13.55,13.6,13.4,13.4,220,0
2007-09-21,13.55,13.55,13.4,13.45,280,0
2007-09-24,13.25,13.75,12.8,12.95,4550,0
2007-09-25,12.7,13.75,12.7,13.7,12385,0
2007-09-26,13.5,13.6,13.1,13.15,72730,0
2007-09-27,13.15,13.25,12.15,13,13655,0
2007-09-28,13.2,13.45,12.8,13.4,12962,0
2007-10-01,13.45,14.3,12.85,14.15,14238,0
2007-10-02,14,14.65,13.85,13.95,59728,0
2007-10-03,14.15,14.5,13.6,14,14428,0
2007-10-04,14,14.4,13.6,13.8,7872,0
2007-10-05,13.9,14.7,13.9,14.35,291727,0
2007-10-08,14.4,14.9,14.4,14.9,13830,0
2007-10-09,15,15.15,14.25,15.05,17680,0
2007-10-10,15,15.1,14.85,15.05,20128,0
2007-10-11,15.25,15.25,14.75,14.75,5956,0
2007-10-12,14.7,14.7,14,14.65,8135,0
2007-10-15,14.55,14.55,14.25,14.5,8065,0
2007-10-16,14.3,14.65,14.25,14.6,7810,0
2007-10-17,14.5,14.9,14.4,14.6,32970,0
2007-10-18,14.4,15.2,14.4,15.2,3154,0
2007-10-19,14.5,15.2,14.25,14.9,8257,0
2007-10-22,14.6,15.05,14.55,14.65,8750,0
2007-10-23,14.6,14.6,14.15,14.45,40786,0
2007-10-24,14.85,14.9,14.3,14.55,2638,0
2007-10-25,14.75,14.95,14.3,14.45,2028,0
2007-10-26,14.4,14.95,14.3,14.35,2620,0
2007-10-29,14.35,14.35,13.8,14.15,5663,0
2007-10-30,14.25,14.65,13.95,14.45,5884,0
2007-10-31,14.35,14.65,14.1,14.5,9219,0
2007-11-01,14.5,15.25,14,14.9,33198,0
2007-11-02,14.85,14.85,13.9,14.45,7149,0
2007-11-05,14.5,14.5,13.6,14,8705,0
2007-11-06,14.4,14.4,11.75,13.7,7506,0
2007-11-07,13.75,14.4,13.2,13.95,27128,0
2007-11-08,13.75,14.2,13.25,13.35,7916,0
2007-11-09,13.6,14.15,13.25,13.5,147544,0
2007-11-12,12.75,13.45,12.75,13.15,16403,0
2007-11-13,13.45,13.6,12.35,12.85,21254,0
2007-11-14,12.85,13.5,12.4,13,7630,0
2007-11-15,13.1,13.5,12.8,13,4025,0
2007-11-16,13,13.75,12.85,13.1,5775,0
2007-11-19,12.9,13.7,12.85,13.3,4738,0
2007-11-20,13.35,13.55,13,13.2,11841,0
2007-11-21,13.15,13.2,12.8,13.1,22798,0
2007-11-23,13.05,13.2,13,13.15,880,0
2007-11-26,13.2,13.45,13,13.2,20736,0
2007-11-27,13,13.15,13,13.1,9036,0
2007-11-28,13.1,13.4,12.85,13.3,1086,0
2007-11-29,13.45,13.5,13.4,13.5,793,0
2007-11-30,13.5,13.5,13,13,1680,0
2007-12-03,13.15,13.25,13,13,22141,0
2007-12-04,13,13.2,13,13.05,16040,0
2007-12-05,13.2,13.2,13,13.15,700,0
2007-12-06,13.2,13.2,13,13,5820,0
2007-12-07,13,13.25,13,13,513200,0
2007-12-10,13.1,13.2,13,13,8602,0
2007-12-11,13.2,13.25,12.85,12.85,2480,0
2007-12-12,12.75,13,12.7,12.9,7512,0
2007-12-13,12.6,13,12.05,12.65,13174,0
2007-12-14,12.5,12.95,11.95,12.4,5783,0
2007-12-17,11.9,12.8,11.6,12.35,5827,0
2007-12-18,12.25,12.25,11.25,11.25,9896,0
2007-12-19,11.25,11.95,11.25,11.95,9762,0
2007-12-20,11.75,13.05,11.3,12.5,12021,0
2007-12-21,12.4,12.95,12.25,12.9,6743,0
2007-12-24,13.05,13.1,12.75,13.1,1427,0
2007-12-26,13.05,13.2,12.5,12.55,12874,0
2007-12-27,13.05,13.05,12.2,12.7,1906,0
2007-12-28,12.65,12.85,12.05,12.6,2960,0
2007-12-31,12.45,12.6,12.15,12.35,3689,0
2008-01-02,12.2,12.4,11.45,11.85,7755,0
2008-01-03,11.35,12.25,10.9,11.3,17245,0
2008-01-04,11.05,11.95,11,11.2,11351,0
2008-01-07,11.05,11.15,10.9,11.05,7457,0
2008-01-08,10.95,11.4,10.95,11.2,6420,0
2008-01-09,11.5,11.95,11.2,11.95,14947,0
2008-01-10,12.1,12.3,11,11.8,10004,0
2008-01-11,11.65,11.85,11.2,11.4,9740,0
2008-01-14,11.3,11.45,11,11.3,5615,0
2008-01-15,11.4,11.6,10.9,11.6,3654,0
2008-01-16,11.4,11.6,10.5,11.05,7200,0
2008-01-17,10.75,11.25,10.5,11,4400,0
2008-01-18,11.2,11.2,10.5,10.6,7534,0
2008-01-22,10.1,10.55,9,9.95,23772,0
2008-01-23,9.65,9.65,8.8,9.25,89889,0
2008-01-24,9.45,10.25,8.95,9,30900,0
2008-01-25,9.2,10,9.15,9.75,21713,0
2008-01-28,9.6,9.7,8.85,9.5,8337,0
2008-01-29,9.9,10.1,9.2,9.8,19168,0
2008-01-30,9.95,11,9.75,10.6,14900,0
2008-01-31,10.6,10.95,10.6,10.75,7573,0
2008-02-01,10.75,10.75,10,10.75,6655,0
2008-02-04,10.4,10.75,10.05,10.55,4033,0
2008-02-05,10.55,10.6,10.1,10.25,4415,0
2008-02-06,10.25,10.25,9.7,9.95,3942,0
2008-02-07,9.75,9.85,9.3,9.55,10816,0
2008-02-08,9.55,9.95,9.35,9.45,3049,0
2008-02-11,9.5,9.6,9,9.25,31788,0
2008-02-12,9.65,9.65,9.15,9.5,5822,0
2008-02-13,9.55,9.6,9.05,9.4,13409,0
2008-02-14,9.2,9.55,9.1,9.55,26475,0
2008-02-15,9.75,9.9,9.1,9.4,6043,0
2008-02-19,9.3,9.7,9.25,9.5,42871,0
2008-02-20,9.5,9.5,9.25,9.25,15515,0
2008-02-21,9.45,9.85,9.25,9.4,16212,0
2008-02-22,9.3,9.65,9.3,9.45,8550,0
2008-02-25,9.45,9.5,9.25,9.3,24971,0
2008-02-26,9.25,10.7,9.25,9.95,18729,0
2008-02-27,10.1,10.6,9.75,10.25,24740,0
2008-02-28,10.25,10.3,9.75,10,4341,0
2008-02-29,9.8,10.55,9.3,9.3,4285,0
2008-03-03,9.4,9.45,9.25,9.25,9990,0
2008-03-04,9.25,9.3,9.25,9.25,6000,0
2008-03-05,9.5,9.6,8.8,9.5,11528,0
2008-03-06,9.35,9.55,8.8,9.1,10842,0
2008-03-07,9,9.2,8.95,9,16434,0
2008-03-10,9.15,9.15,8.65,9.05,34205,0
2008-03-11,8.95,9.45,8.95,9.15,9880,0
2008-03-12,9.2,9.2,8.85,9.1,10860,0
2008-03-13,9.1,9.2,8.75,9.05,28941,0
2008-03-14,9.2,9.2,8.8,8.8,7230,0
2008-03-17,8.2,8.95,8,8.55,4804,0
2008-03-18,8.5,9.15,8.45,9,30900,0
2008-03-19,9,9.1,8.55,8.55,5752,0
2008-03-20,8.3,9.25,8.3,9.05,6857,0
2008-03-24,8.75,9.05,8.75,9,2794,0
2008-03-25,9,9,8.3,8.65,17924,0
2008-03-26,8.75,9.2,8.75,9.1,37706,0
2008-03-27,8.95,9.1,8.9,9.05,2015,0
2008-03-28,9,9.05,7.95,8.55,37198,0
2008-03-31,8.4,8.4,7.45,8.1,27661,0
2008-04-01,8.05,8.4,8.05,8.3,14027,0
2008-04-02,8,8.15,7.5,8,50258,0
2008-04-03,7.7,8.45,7.6,8.15,20916,0
2008-04-04,8,8.1,7.85,7.9,22082,0
2008-04-07,7.8,9.15,7.8,8.55,20725,0
2008-04-08,8.45,8.65,8.25,8.45,30655,0
2008-04-09,8.5,8.6,8.2,8.5,12630,0
2008-04-10,8.55,8.55,8.3,8.5,9420,0
2008-04-11,8.6,9.1,8.45,9.05,8374,0
2008-04-14,8.95,9.55,8.95,9.55,22478,0
2008-04-15,9.45,10,9.25,9.95,12460,0
2008-04-16,10,10.4,9.85,10.4,17566,0
2008-04-17,10.5,11.45,10,11.3,18222,0
2008-04-18,11.05,11.3,10.6,11.3,3141,0
2008-04-21,10.6,11.25,10.6,10.75,13137,0
2008-04-22,10.7,10.8,10.35,10.35,26224,0
2008-04-23,10.5,11.65,10.5,11.65,19279,0
2008-04-24,11.55,11.55,10.95,11.15,10400,0
2008-04-25,10.8,11.75,10.8,11.75,1812,0
2008-04-28,11.6,11.65,11.25,11.5,2529,0
2008-04-29,11.4,11.55,11.25,11.45,3560,0
2008-04-30,11.4,12.8,11.3,12.8,30492,0
2008-05-01,12.2,12.65,12.15,12.65,14868,0
2008-05-02,12.5,12.5,11.55,11.8,10950,0
2008-05-05,11.6,12.35,11.55,12.35,16243,0
2008-05-06,12.15,12.15,11.6,11.85,8183,0
2008-05-07,12,12,11.5,11.8,9540,0
2008-05-08,11.5,12.1,11.25,12.1,19623,0
2008-05-09,11.25,11.5,11,11.4,10500,0
2008-05-12,11.55,11.55,10.95,11.3,4644,0
2008-05-13,11.3,11.9,10.75,11.9,8004,0
2008-05-14,11.95,11.95,11.5,11.7,3244,0
2008-05-15,11.95,12.25,11.25,12,5984,0
2008-05-16,10.85,12,10.85,11.85,6917,0
2008-05-19,11.4,11.9,11.25,11.75,5166,0
2008-05-20,11.45,12.2,11.3,12.2,17010,0
2008-05-21,11.85,11.9,11.3,11.55,11612,0
2008-05-22,11.5,11.65,11.35,11.45,2414,0
2008-05-23,11.6,12.3,11.5,12.3,10434,0
2008-05-27,11.4,11.85,11.1,11.75,5096,0
2008-05-28,11.75,12,11.7,11.85,5130,0
2008-05-29,11.8,12.1,11.75,12,11830,0
2008-05-30,12,12.5,11.9,12.5,36260,0
2008-06-02,12.3,12.75,11.75,12.2,11447,0
2008-06-03,11.75,12,11.65,11.95,6985,0
2008-06-04,12,12,11.5,11.5,12461,0
2008-06-05,11.4,11.75,11.4,11.45,5460,0
2008-06-06,11.4,12.15,11.4,12,5080,0
2008-06-09,11.7,12.05,11.65,11.75,1000,0
2008-06-10,11.5,11.75,11.5,11.75,1033,0
2008-06-11,11.9,11.9,11.35,11.5,2137,0
2008-06-12,11.4,11.55,11.35,11.45,4110,0
2008-06-13,11.35,11.7,11.35,11.7,780,0
2008-06-16,11.85,11.95,11.7,11.7,5183,0
2008-06-17,11.6,11.9,11.6,11.75,1620,0
2008-06-18,11.55,11.9,11.5,11.75,10937,0
2008-06-19,11.75,15.25,11.75,15.15,184669,0
2008-06-20,15,15,13.35,14.15,59457,0
2008-06-23,14.2,14.2,13.5,14.1,22027,0
2008-06-24,14,14.1,13.65,14.1,12037,0
2008-06-25,13.75,13.8,12.55,13.1,29914,0
2008-06-26,13.25,14.95,13,13.95,30307,0
2008-06-27,14.15,15.75,14,15.65,96557,0
2008-06-30,15.9,15.9,13.7,14.45,21157,0
2008-07-01,14.05,14.95,13.8,14.4,8220,0
2008-07-02,14.65,14.65,13.75,13.9,16049,0
2008-07-03,13.75,13.95,13,13.5,3414,0
2008-07-07,13.3,13.5,12.55,13.45,9193,0
2008-07-08,12.9,13.6,12.75,13.6,8099,0
2008-07-09,13.1,13.65,13,13.3,2953,0
2008-07-10,13.1,13.1,12.25,12.9,7870,0
2008-07-11,12.9,12.9,12.1,12.7,2828,0
2008-07-14,12.55,13.05,12.35,13.05,1583,0
2008-07-15,12.35,13.2,11.4,12.5,24057,0
2008-07-16,12.3,13.2,12,13.05,4381,0
2008-07-17,12.85,13.2,12.75,12.75,1494,0
2008-07-18,12.5,12.5,12.3,12.3,1940,0
2008-07-21,12.55,12.55,12.25,12.4,3120,0
2008-07-22,12.5,12.85,12.3,12.45,2260,0
2008-07-23,12.5,12.5,12.25,12.4,3381,0
2008-07-24,12.25,12.35,11.9,11.9,7205,0
2008-07-25,11.75,11.75,11.4,11.5,6254,0
2008-07-28,11.25,11.6,11.25,11.55,4689,0
2008-07-29,11.35,11.5,11.2,11.3,2078,0
2008-07-30,11.5,11.75,11.25,11.3,4523,0
2008-07-31,11.3,12.75,11.25,12.1,4857,0
2008-08-01,12.4,12.4,11.95,12.25,2520,0
2008-08-04,12.25,12.3,11.45,11.7,2837,0
2008-08-05,11.5,11.5,11.3,11.4,1430,0
2008-08-06,11.65,11.9,11.5,11.85,4634,0
2008-08-07,12.1,13.5,12.1,12.95,21164,0
2008-08-08,13,13.35,12.4,12.4,6062,0
2008-08-11,12.6,13.05,12.35,13.05,11440,0
2008-08-12,13.25,13.7,12.7,13.1,6800,0
2008-08-13,13.1,13.4,12.9,13.4,3021,0
2008-08-14,13.1,13.65,12.55,13,27367,0
2008-08-15,12.75,13.55,12.25,12.25,15905,0
2008-08-18,12.25,12.8,12.1,12.65,1540,0
2008-08-19,12.8,13.3,12.05,13.3,10608,0
2008-08-20,13.5,13.5,12.75,13.2,4148,0
2008-08-21,12.85,13.4,12.85,13.25,10383,0
2008-08-22,13.25,13.25,13.05,13.2,8454,0
2008-08-25,12.9,13.45,12.05,12.9,8887,0
2008-08-26,12.95,13,12.75,13,920,0
2008-08-27,13,13,12.15,12.6,3021,0
2008-08-28,13,13.25,12.55,13,6392,0
2008-08-29,13,13,12.5,12.5,4294,0
2008-09-02,12.5,13,12.3,12.55,8572,0
2008-09-03,13,13,12,12,11967,0
2008-09-04,13.2,13.2,11.75,12.05,67510,0
2008-09-05,12.4,12.5,12.2,12.4,3334,0
2008-09-08,12.25,12.55,11.5,12.55,6859,0
2008-09-09,12.45,12.5,12.05,12.45,3589,0
2008-09-10,12.3,12.5,11.9,12.35,7577,0
2008-09-11,11.95,12.5,11.9,12.5,3997,0
2008-09-12,12.5,12.5,12.25,12.5,1095,0
2008-09-15,12.45,12.5,12.05,12.25,2492,0
2008-09-16,11.6,11.95,11.5,11.6,3476,0
2008-09-17,12,12.1,11.5,11.55,1457,0
2008-09-18,11.85,12.35,11.5,11.7,8794,0
2008-09-19,11.3,12.45,10.5,10.85,12753,0
2008-09-22,11.7,12,10.85,11.5,784,0
2008-09-23,11.55,11.55,10.9,11,5817,0
2008-09-24,11,11.55,10.55,10.75,3370,0
2008-09-25,10.65,10.95,10.25,10.8,9121,0
2008-09-26,10.95,11.45,10.75,11.2,11861,0
2008-09-29,11.2,11.25,8.8,10.25,14844,0
2008-09-30,10.25,10.5,10.25,10.45,11992,0
2008-10-01,10.3,10.45,10.25,10.45,1674,0
2008-10-02,10.45,10.45,9.95,10.3,10068,0
2008-10-03,10.25,10.25,9.35,10.2,1039,0
2008-10-06,9.8,9.95,7.65,9.4,22760,0
2008-10-07,9.65,9.9,8.15,9.2,10318,0
2008-10-08,8.05,8.85,6.25,8,398535,0
2008-10-09,8.25,8.5,7.5,7.65,7908,0
2008-10-10,7.5,7.6,6.75,7.05,10760,0
2008-10-13,7.55,8.5,7.35,8,4703,0
2008-10-14,8.2,8.2,7.9,8.2,7450,0
2008-10-15,7.8,8.2,7,7.95,5523,0
2008-10-16,7.25,8.15,6.9,7.5,20071,0
2008-10-17,7,7.95,6.8,7.4,9973,0
2008-10-20,7.25,7.3,7,7.2,12080,0
2008-10-21,7.25,7.35,7,7,9300,0
2008-10-22,7.9,7.9,6.95,6.95,3560,0
2008-10-23,7.45,7.45,6.85,6.9,12663,0
2008-10-24,6.65,7.1,6.65,7.05,13431,0
2008-10-27,7,7.35,7,7.2,5846,0
2008-10-28,7.35,7.35,6.75,7.05,11094,0
2008-10-29,7.3,7.35,7,7.1,11720,0
2008-10-30,7.1,7.1,6.2,6.5,15650,0
2008-10-31,6.6,7,6.6,6.85,2602,0
2008-11-03,6.75,6.75,6.3,6.7,18522,0
2008-11-04,6.55,6.65,6.45,6.5,5654,0
2008-11-05,6.65,7.9,6.5,7,14012,0
2008-11-06,7.2,7.2,6.55,6.85,7763,0
2008-11-07,6.65,6.8,5.9,6.35,10810,0
2008-11-10,6.35,6.35,5.85,6.35,5516,0
2008-11-11,6.4,6.4,5.95,6.25,3820,0
2008-11-12,5.95,6.2,5.8,5.8,7012,0
2008-11-13,5.85,5.85,5,5.7,586520,0
2008-11-14,5.75,7.25,5.7,5.9,29342,0
2008-11-17,6,6,5.8,5.85,9351,0
2008-11-18,5.8,5.9,5.5,5.8,18184,0
2008-11-19,5.6,5.85,4.5,4.7,58850,0
2008-11-20,4.75,5,4.2,4.35,48815,0
2008-11-21,3.95,5.35,3.15,4.15,88803,0
2008-11-24,4.15,4.3,3.75,4.15,24387,0
2008-11-25,4.3,4.45,4,4,12073,0
2008-11-26,4.25,4.25,3.75,4,14523,0
2008-11-28,4.45,4.9,4.1,4.5,33069,0
2008-12-01,4.95,4.95,4.15,4.15,40252,0
2008-12-02,4.3,4.5,3.8,3.8,30820,0
2008-12-03,4,4.4,3.55,4.35,965782,0
2008-12-04,4.45,5,3.75,3.9,49842,0
2008-12-05,4.35,4.45,3.8,4.1,59808,0
2008-12-08,4.45,4.45,4.2,4.4,116262,0
2008-12-09,4.25,4.65,4.1,4.25,35527,0
2008-12-10,4.35,4.5,4.2,4.25,18262,0
2008-12-11,4.25,4.25,4.1,4.15,6297,0
2008-12-12,4.3,4.3,3.9,4,34775,0
2008-12-15,4.25,4.25,4,4.15,12479,0
2008-12-16,4.25,4.6,3.95,4.6,62268,0
2008-12-17,4.7,4.7,4.25,4.65,13026,0
2008-12-18,4.75,4.85,4.5,4.75,12050,0
2008-12-19,4.85,5,4.65,4.65,20922,0
2008-12-22,4.7,5,4.65,4.9,21895,0
2008-12-23,5.15,5.2,4.6,4.75,59509,0
2008-12-24,4.95,5.1,4.6,5.05,2152,0
2008-12-26,4.9,5.6,4.65,5.6,11624,0
2008-12-29,5.5,6.15,5.5,5.85,41925,0
2008-12-30,6.05,6.45,5.5,6.45,74026,0
2008-12-31,6.55,6.7,5.65,6.25,39925,0
2009-01-02,6.4,6.5,6.35,6.35,11973,0
2009-01-05,6.25,6.3,5.85,6.25,11490,0
2009-01-06,6.7,7.8,6.55,7.75,30243,0
2009-01-07,7.9,7.9,7.15,7.65,35479,0
2009-01-08,7.5,7.65,7.4,7.65,1177,0
2009-01-09,7.5,7.6,7.5,7.5,7504,0
2009-01-12,7.45,7.6,7.15,7.45,8785,0
2009-01-13,7.45,7.45,6.1,6.45,17406,0
2009-01-14,6.8,7.15,6.6,6.8,8850,0
2009-01-15,6.05,7.1,6.05,6.45,16610,0
2009-01-16,6.8,6.8,6.35,6.75,6910,0
2009-01-20,6.75,6.75,6,6.05,10958,0
2009-01-21,6,6.75,5.75,6.6,8120,0
2009-01-22,6.35,6.95,6.25,6.65,12464,0
2009-01-23,7.1,7.15,6.5,6.5,32668,0
2009-01-26,6.55,6.55,5.95,6.15,4000,0
2009-01-27,6.65,6.65,6.2,6.35,820,0
2009-01-28,6.2,6.45,6,6.3,5126,0
2009-01-29,6.2,6.3,6.05,6.3,3945,0
2009-01-30,6.6,6.6,6.3,6.4,1863,0
2009-02-02,6.3,6.8,6.1,6.8,12909,0
2009-02-03,6.8,7.2,6.15,6.25,11340,0
2009-02-04,6.35,6.5,6.35,6.45,942,0
2009-02-05,6.15,6.6,6.05,6.6,4348,0
2009-02-06,6.75,7,6.45,6.85,7045,0
2009-02-09,6.7,6.85,6.65,6.75,43417,0
2009-02-10,6.75,6.95,6.5,6.7,18403,0
2009-02-11,6.75,6.95,6.55,6.9,32037,0
2009-02-12,7.15,7.15,6.85,6.9,31400,0
2009-02-13,7.1,7.2,6.55,6.8,52529,0
2009-02-17,7.3,7.3,6.6,7.05,34123,0
2009-02-18,7,7,6.8,6.85,13576,0
2009-02-19,7.05,7.05,6.85,7,42867,0
2009-02-20,7,7.3,6.95,7,61142,0
2009-02-23,7.05,7.35,7,7,12860,0
2009-02-24,7,7.2,7,7.2,28021,0
2009-02-25,7.25,7.35,7.1,7.25,17996,0
2009-02-26,7.25,7.25,7.05,7.1,1742,0
2009-02-27,7,7.3,7,7.05,107199,0
2009-03-02,7.15,7.15,6.75,6.9,31961,0
2009-03-03,6.9,7,6.5,6.65,31140,0
2009-03-04,6.75,6.75,6.5,6.55,49143,0
2009-03-05,6.55,6.6,6.45,6.55,11682,0
2009-03-06,6.5,6.75,6.4,6.75,54163,0
2009-03-09,6.85,7,6.55,6.95,32020,0
2009-03-10,6.95,7.2,6.95,7.15,9858,0
2009-03-11,7.05,7.6,7.05,7.45,36545,0
2009-03-12,7.45,7.6,7.45,7.55,11320,0
2009-03-13,7.6,7.6,7.35,7.5,6520,0
2009-03-16,7.65,7.65,7.25,7.25,4687,0
2009-03-17,7.55,7.7,7.4,7.65,16082,0
2009-03-18,7.75,7.95,7.6,7.65,25172,0
2009-03-19,7.75,7.85,7.15,7.7,48108,0
2009-03-20,7.95,8.1,7.65,8.1,5288,0
2009-03-23,7.8,7.9,7.65,7.7,6168,0
2009-03-24,7.7,8.05,7.7,7.7,2870,0
2009-03-25,7.55,8.35,7.55,8,4865,0
2009-03-26,8,8.3,8,8.3,7063,0
2009-03-27,7.85,7.85,7.05,7.55,32006,0
2009-03-30,8.05,8.65,7.6,8,76797,0
2009-03-31,8.25,9.75,8.25,9.75,92573,0
2009-04-01,9.9,9.9,9.5,9.7,48726,0
2009-04-02,9.8,9.8,8.35,8.9,57606,0
2009-04-03,9.1,9.7,8.2,9.6,26296,0
2009-04-06,9.55,9.55,8.95,9.25,9663,0
2009-04-07,9.35,9.35,9.05,9.05,4949,0
2009-04-08,8.9,8.9,8.2,8.3,9999,0
2009-04-09,8.5,8.65,8.3,8.65,6542,0
2009-04-13,8.7,9.3,8.45,9.3,22415,0
2009-04-14,9.45,9.7,9.2,9.5,25759,0
2009-04-15,9.35,9.65,8.9,9.55,21275,0
2009-04-16,9.5,9.85,9.45,9.85,23279,0
2009-04-17,10,10.3,9.45,9.85,25305,0
2009-04-20,10.05,10.05,9.3,9.6,12503,0
2009-04-21,9.5,9.95,9.5,9.8,6994,0
2009-04-22,9.8,10.1,9.5,10.05,16073,0
2009-04-23,10,10,9.7,9.9,25403,0
2009-04-24,10,10.1,9.8,10.1,20390,0
2009-04-27,10,10.55,9.75,10.5,45423,0
2009-04-28,10.7,11.15,10.5,10.8,56346,0
2009-04-29,11.05,11.05,10.3,10.8,57419,0
2009-04-30,11.05,11.2,10.75,11.2,16228,0
2009-05-01,11.25,11.35,11.1,11.25,14397,0
2009-05-04,10.75,11.45,10.65,11.3,50598,0
2009-05-05,11.5,11.5,10.9,10.9,20792,0
2009-05-06,10.85,11.35,10.75,10.85,17006,0
2009-05-07,11,12,10.6,11.8,49868,0
2009-05-08,12,12,11.6,11.9,31838,0
2009-05-11,11.65,12,10.75,11.6,23752,0
2009-05-12,11.4,11.5,11,11.35,9670,0
2009-05-13,11.1,11.3,10,10.7,19359,0
2009-05-14,10.8,11.25,10.3,10.7,8983,0
2009-05-15,10.75,11.1,10.45,11.1,8498,0
2009-05-18,11.45,12.25,11.1,11.9,52800,0
2009-05-19,11.9,12.1,11.65,11.95,81990,0
2009-05-20,11.65,12.75,11.65,11.8,82319,0
2009-05-21,11.95,12.2,11.35,11.45,13386,0
2009-05-22,11.75,11.75,11.05,11.05,9131,0
2009-05-26,11,11.65,10.6,11.3,61526,0
2009-05-27,11.35,11.75,11,11,30274,0
2009-05-28,11.3,11.3,11,11.25,13346,0
2009-05-29,11.45,11.7,10.75,11.35,29547,0
2009-06-01,11.65,11.65,10.75,11.2,16736,0
2009-06-02,10.95,11.1,10.8,10.9,13517,0
2009-06-03,10.9,10.95,10.75,10.9,8223,0
2009-06-04,10.9,11,10.65,10.65,33839,0
2009-06-05,10.65,11.1,10.65,11.1,21800,0
2009-06-08,10.85,11.25,10.85,11.25,11882,0
2009-06-09,11.25,11.25,10.55,11,11780,0
2009-06-10,11.2,11.3,10.9,11.2,23363,0
2009-06-11,11.15,12.35,11.05,12.15,63150,0
2009-06-12,12.25,13.6,11.65,13.45,93281,0
2009-06-15,13.4,13.4,11.55,11.8,36596,0
2009-06-16,12.4,12.75,11.45,11.65,61787,0
2009-06-17,11.9,12.15,11.45,11.95,57467,0
2009-06-18,12.25,12.25,11.05,11.55,15590,0
2009-06-19,11.9,11.9,11.1,11.8,25159,0
2009-06-22,12.05,12.05,10.8,11.15,25708,0
2009-06-23,11.45,11.6,10.95,10.95,15769,0
2009-06-24,11.25,11.25,10.45,10.7,24105,0
2009-06-25,10.7,11.5,10.6,11.45,28598,0
2009-06-26,11.35,13.2,11.1,12.95,1663640,0
2009-06-29,12.95,12.95,12.35,12.5,99531,0
2009-06-30,12.6,12.6,12,12.1,48963,0
2009-07-01,12.2,12.6,11.65,12.55,40921,0
2009-07-02,12.5,12.5,11.65,12.25,24529,0
2009-07-06,12.3,13.05,11.75,12.65,51360,0
2009-07-07,12.6,12.65,11.85,11.95,27724,0
2009-07-08,12.15,12.4,11.25,11.65,35659,0
2009-07-09,11.7,12.15,11.3,11.65,27647,0
2009-07-10,11.65,11.85,11.25,11.5,16965,0
2009-07-13,11.65,11.65,11.2,11.55,40555,0
2009-07-14,11.6,12.1,11.6,12,34979,0
2009-07-15,11.95,12.2,11.8,12.2,69246,0
2009-07-16,12.15,12.65,12.1,12.6,24147,0
2009-07-17,12.65,12.65,12.35,12.6,17641,0
2009-07-20,12.65,12.9,12.45,12.85,23002,0
2009-07-21,12.7,13.2,12,12.5,27628,0
2009-07-22,12.45,12.9,12.25,12.65,19658,0
2009-07-23,12.45,13,12.15,13,40698,0
2009-07-24,13,13.4,12.35,13.35,21076,0
2009-07-27,13.3,13.6,12.9,13.5,15858,0
2009-07-28,13.5,13.5,12.75,13.35,58262,0
2009-07-29,13.3,13.45,12.85,13.35,22072,0
2009-07-30,13.35,13.5,12.6,13,37840,0
2009-07-31,12.5,13.05,12.5,13.05,70072,0
2009-08-03,13.05,13.1,12.65,13.05,39190,0
2009-08-04,13,13.2,12.7,13.1,29369,0
2009-08-05,11.9,13.05,11.9,12.45,16306,0
2009-08-06,13,13,12.05,12.45,75262,0
2009-08-07,12.85,13.15,12.1,12.2,29258,0
2009-08-10,12.15,12.2,11.95,11.95,15551,0
2009-08-11,11.95,12.3,11.6,11.75,21469,0
2009-08-12,11.7,12.45,11.7,12.25,24688,0
2009-08-13,12.65,13.05,12.35,12.8,75946,0
2009-08-14,12.55,12.95,12,12.1,19952,0
2009-08-17,11.95,12,11.7,11.8,13405,0
2009-08-18,11.75,12.3,11.7,12.1,13350,0
2009-08-19,12,12.45,11.9,12.45,12377,0
2009-08-20,12.45,12.55,12.35,12.55,10202,0
2009-08-21,12.85,12.95,12.5,12.65,53284,0
2009-08-24,12.6,12.9,12.6,12.8,8678,0
2009-08-25,12.75,12.95,12,12.8,12069,0
2009-08-26,12.85,12.85,12.25,12.6,13466,0
2009-08-27,12.75,12.8,12.25,12.8,7850,0
2009-08-28,12.8,12.8,12.25,12.35,14956,0
2009-08-31,12.35,12.4,12,12.3,21289,0
2009-09-01,12.2,12.5,12.05,12.35,22978,0
2009-09-02,12.35,12.65,12.05,12.35,11011,0
2009-09-03,12.35,12.9,12.25,12.45,20432,0
2009-09-04,12.4,12.65,12.25,12.65,15312,0
2009-09-08,12.75,12.75,12.25,12.4,24947,0
2009-09-09,12.25,12.6,12.25,12.4,16629,0
2009-09-10,12.35,12.55,12.3,12.5,5831,0
2009-09-11,12.45,12.5,12.15,12.3,10843,0
2009-09-14,12.35,12.35,11.95,12.25,34042,0
2009-09-15,12.1,12.2,11.95,12.1,45926,0
2009-09-16,12.1,12.5,12.1,12.4,9609,0
2009-09-17,12.4,12.4,11.9,11.9,33877,0
2009-09-18,11.85,12.4,11.75,12.35,52879,0
2009-09-21,12.35,12.5,11.95,11.95,16542,0
2009-09-22,12,12.35,11.75,12.25,19224,0
2009-09-23,12.3,12.35,11.75,11.85,12643,0
2009-09-24,11.85,12.25,11.55,11.6,19449,0
2009-09-25,11.55,11.9,11.2,11.3,31210,0
2009-09-28,11.25,12.05,11.25,11.75,21375,0
2009-09-29,11.8,11.95,11.45,11.8,14930,0
2009-09-30,11.75,11.85,11.35,11.7,15039,0
2009-10-01,11.7,11.7,10.7,10.7,17633,0
2009-10-02,10.7,10.8,10.25,10.75,20258,0
2009-10-05,10.8,11.55,10.8,11.55,14340,0
2009-10-06,11.6,11.65,11.25,11.65,8018,0
2009-10-07,11.6,12.2,11.25,12.15,21992,0
2009-10-08,12.2,12.2,11.55,11.6,10694,0
2009-10-09,11.65,11.95,11.55,11.85,12961,0
2009-10-12,11.9,12,11.55,11.7,3711,0
2009-10-13,11.65,12,11.6,11.9,9937,0
2009-10-14,12,12.15,11.8,12,16160,0
2009-10-15,11.95,11.95,11.55,11.7,18369,0
2009-10-16,11.65,11.8,11.2,11.55,17189,0
2009-10-19,11.6,11.95,11.4,11.6,9289,0
2009-10-20,11.55,11.55,11.25,11.25,16386,0
2009-10-21,11.2,11.95,11.2,11.35,24554,0
2009-10-22,11.3,11.95,11.25,11.8,32001,0
2009-10-23,11.8,11.85,11.5,11.6,22618,0
2009-10-26,11.65,11.65,11.45,11.5,18000,0
2009-10-27,11.6,11.9,11.5,11.7,18707,0
2009-10-28,11.75,12.05,11.7,11.85,20284,0
2009-10-29,12,12.15,11.75,12.15,20408,0
2009-10-30,12.05,12.05,11.65,11.8,26391,0
2009-11-02,11.8,11.85,11.55,11.7,17032,0
2009-11-03,11.65,11.9,11.5,11.9,22537,0
2009-11-04,11.9,11.9,10.65,10.65,22176,0
2009-11-05,10.75,11.55,10.7,11.45,21058,0
2009-11-06,12.25,12.5,11.25,11.65,31310,0
2009-11-09,12.25,12.45,11.5,11.95,48427,0
2009-11-10,11.95,12.2,11.7,11.8,28590,0
2009-11-11,11.55,12,11.5,11.5,17492,0
2009-11-12,11.5,11.75,11.15,11.25,44877,0
2009-11-13,11.25,11.45,10.8,10.9,22041,0
2009-11-16,11.05,11.95,10.95,11.8,38731,0
2009-11-17,12,12.25,11.7,12.15,63013,0
2009-11-18,12.1,12.55,11.95,11.95,99169,0
2009-11-19,11.75,11.75,11.5,11.55,20720,0
2009-11-20,11.5,11.75,11.5,11.7,32664,0
2009-11-23,11.85,12.5,11.8,12.05,17843,0
2009-11-24,12.05,12.25,12,12.2,10438,0
2009-11-25,12.2,12.25,12.1,12.15,6714,0
2009-11-27,11.5,11.85,11.2,11.2,15386,0
2009-11-30,11.2,11.6,10.9,11.5,24206,0
2009-12-01,11.5,11.85,11.4,11.65,18364,0
2009-12-02,11.75,11.9,11.65,11.75,7241,0
2009-12-03,11.8,11.8,11.2,11.35,20040,0
2009-12-04,11.65,11.9,11.1,11.9,20624,0
2009-12-07,11.85,12,11.6,11.75,13437,0
2009-12-08,11.7,11.85,11.35,11.4,12362,0
2009-12-09,11.45,11.7,11.35,11.65,8836,0
2009-12-10,11.7,11.9,11.3,11.35,7502,0
2009-12-11,11.35,11.7,11.35,11.35,5800,0
2009-12-14,11.4,11.8,11.4,11.45,18024,0
2009-12-15,11.45,11.75,11.05,11.05,28395,0
2009-12-16,11.1,11.3,10.75,10.9,48927,0
2009-12-17,10.85,11.3,10.75,10.8,13613,0
2009-12-18,10.95,11,10.65,10.7,73504,0
2009-12-21,10.75,11.3,10.75,10.95,17682,0
2009-12-22,11,11.05,10.55,10.65,17686,0
2009-12-23,10.7,10.9,10.65,10.8,15391,0
2009-12-24,10.75,10.85,10.4,10.4,13051,0
2009-12-28,10.5,10.7,10.4,10.55,19349,0
2009-12-29,10.6,10.85,10.5,10.75,22025,0
2009-12-30,10.8,11.15,10.6,11.15,30626,0
2009-12-31,11.15,11.35,10.9,11.35,29499,0
2010-01-04,11.3,11.65,11.1,11.6,21487,0
2010-01-05,11.55,11.65,10.95,11.1,16370,0
2010-01-06,11.1,11.5,10.5,10.65,17042,0
2010-01-07,10.65,11.1,10.65,11.1,11511,0
2010-01-08,11.05,11.05,10.5,10.65,21891,0
2010-01-11,10.7,10.85,10.5,10.55,17641,0
2010-01-12,10.5,10.7,10.1,10.25,18191,0
2010-01-13,10.3,10.85,10.3,10.75,15041,0
2010-01-14,10.85,10.9,10.85,10.9,4348,0
2010-01-15,10.95,10.95,10.15,10.25,73355,0
2010-01-19,10.55,10.65,10,10.2,40145,0
2010-01-20,10.15,10.15,9.9,9.9,26400,0
2010-01-21,10.25,10.45,10,10,32326,0
2010-01-22,10.05,10.2,9.75,9.85,18843,0
2010-01-25,9.85,9.9,9.5,9.6,22933,0
2010-01-26,9.55,9.75,9.5,9.6,20494,0
2010-01-27,9.55,9.8,9.05,9.25,29272,0
2010-01-28,9.3,9.5,9,9.4,35083,0
2010-01-29,9.5,9.95,9.05,9.2,52655,0
2010-02-01,9.25,9.8,8.95,9.7,27617,0
2010-02-02,9.7,10,9.25,9.25,18265,0
2010-02-03,9.25,9.6,9.05,9.05,14515,0
2010-02-04,9,9.3,8.75,8.75,23250,0
2010-02-05,8.95,9.2,8.8,9.05,11713,0
2010-02-08,9.05,9.15,8.8,9,17008,0
2010-02-09,9.1,9.65,8.75,9.3,65375,0
2010-02-10,9.3,9.3,9,9.1,9650,0
2010-02-11,9.05,9.8,8.6,9.75,41650,0
2010-02-12,9.95,9.95,9.3,9.45,12979,0
2010-02-16,9.5,9.65,9.25,9.35,9646,0
2010-02-17,9.35,9.6,9.25,9.55,17229,0
2010-02-18,9.7,9.7,9.45,9.6,9029,0
2010-02-19,9.6,9.85,9.45,9.5,21363,0
2010-02-22,9.5,9.75,9.4,9.7,8444,0
2010-02-23,9.65,10,9.65,9.95,40481,0
2010-02-24,9.9,10,9.85,10,10138,0
2010-02-25,9.85,9.95,9.55,9.75,10942,0
2010-02-26,9.75,10,9.6,9.65,34226,0
2010-03-01,9.75,10,9.75,10,18342,0
2010-03-02,10.05,10.5,9.95,10.5,24736,0
2010-03-03,10.7,10.95,10.5,10.7,26578,0
2010-03-04,10.75,10.75,10.1,10.5,26514,0
2010-03-05,10.55,10.6,10.3,10.45,15843,0
2010-03-08,10.5,10.7,10.35,10.65,17334,0
2010-03-09,10.65,10.8,10.5,10.8,13320,0
2010-03-10,11.25,12.55,11.2,11.7,376723,0
2010-03-11,11.75,11.95,11.4,11.7,119755,0
2010-03-12,11.8,11.85,11.05,11.45,81373,0
2010-03-15,11.7,11.8,11.1,11.8,48342,0
2010-03-16,11.9,11.9,11.65,11.85,150681,0
2010-03-17,11.9,11.9,11.5,11.9,45180,0
2010-03-18,11.9,12,11.75,11.85,51204,0
2010-03-19,11.9,11.95,11.75,11.9,86374,0
2010-03-22,11.9,12.35,11.8,12.25,139240,0
2010-03-23,12.2,12.25,12,12.15,53297,0
2010-03-24,12.05,12.1,11.65,11.85,58970,0
2010-03-25,11.95,12.2,11.65,11.75,49982,0
2010-03-26,11.75,11.95,11.6,11.85,39648,0
2010-03-29,11.8,11.8,11.4,11.45,30421,0
2010-03-30,11.45,11.5,11.05,11.2,37043,0
2010-03-31,11.15,11.35,11,11.2,30054,0
2010-04-01,11.3,11.4,11,11.2,33526,0
2010-04-05,11.3,11.4,11.2,11.4,33627,0
2010-04-06,11.3,11.35,10.9,11.35,106035,0
2010-04-07,11.2,11.35,10.65,10.75,96008,0
2010-04-08,10.7,10.8,10.05,10.5,78096,0
2010-04-09,10.65,10.75,10.5,10.55,25247,0
2010-04-12,10.55,10.8,10.55,10.6,26791,0
2010-04-13,10.6,10.8,10.5,10.65,28396,0
2010-04-14,10.7,11.15,10.6,11.05,43809,0
2010-04-15,11.05,11.25,10.95,11.25,64778,0
2010-04-16,11.3,11.6,11.3,11.5,76361,0
2010-04-19,11.5,11.65,11.5,11.65,32455,0
2010-04-20,11.85,11.9,11.25,11.55,30297,0
2010-04-21,11.65,11.85,11.05,11.2,73552,0
2010-04-22,11.15,11.4,11.15,11.2,20724,0
2010-04-23,11.25,11.25,11.1,11.2,25455,0
2010-04-26,11.2,11.25,11.05,11.2,27881,0
2010-04-27,11.2,11.25,10.95,11.15,23335,0
2010-04-28,11.15,11.15,10.75,11,18906,0
2010-04-29,11,11.2,10.85,11.2,45886,0
2010-04-30,11.2,11.25,10.65,10.7,76128,0
2010-05-03,10.7,11.25,10.6,11.25,52031,0
2010-05-04,11.25,11.25,10.8,11,48577,0
2010-05-05,11.15,11.25,10.9,11.15,46708,0
2010-05-06,11.15,11.2,10,10.05,103385,0
2010-05-07,10.05,10.5,9.8,9.8,71868,0
2010-05-10,9.9,10.35,9.7,9.95,77214,0
2010-05-11,9.9,10.25,9.3,10.25,20943,0
2010-05-12,10.25,10.45,9.95,10.4,38065,0
2010-05-13,10.6,10.65,10.15,10.35,39198,0
2010-05-14,10.25,10.25,9.65,9.7,40582,0
2010-05-17,9.8,9.95,9.25,9.4,44479,0
2010-05-18,9.25,9.55,9.1,9.2,64184,0
2010-05-19,9.2,9.2,8.6,8.6,119068,0
2010-05-20,8.6,9.15,8.6,8.8,65044,0
2010-05-21,8.7,9.05,8.6,8.8,48710,0
2010-05-24,8.9,9,8.7,8.75,41121,0
2010-05-25,8.7,8.8,8.25,8.3,38735,0
2010-05-26,8.35,8.75,8.2,8.2,33637,0
2010-05-27,8.35,9.15,8.35,9.15,46934,0
2010-05-28,9.15,9.4,8.8,8.85,42697,0
2010-06-01,8.8,8.9,8.25,8.25,37156,0
2010-06-02,8.3,8.9,8.3,8.85,25238,0
2010-06-03,8.85,9.05,8.75,8.9,22036,0
2010-06-04,8.75,8.9,8.2,8.2,51798,0
2010-06-07,8.55,8.6,7.9,7.95,44339,0
2010-06-08,8.05,8.25,7.95,7.95,33772,0
2010-06-09,8.05,8.4,7.55,7.6,45728,0
2010-06-10,7.75,8.1,7.55,7.85,45081,0
2010-06-11,7.85,8.25,7.75,8.25,17154,0
2010-06-14,8.3,8.65,7.95,8,26039,0
2010-06-15,8.2,8.35,7.9,8,55412,0
2010-06-16,8,8.3,7.9,8.15,31217,0
2010-06-17,8.25,8.85,8.25,8.75,46308,0
2010-06-18,8.85,10.3,8.8,9.85,217993,0
2010-06-21,10,10.25,8.7,9.05,87146,0
2010-06-22,9.15,9.5,9.05,9.15,61276,0
2010-06-23,9.2,9.4,9.05,9.35,45853,0
2010-06-24,9.3,9.35,9.05,9.05,85512,0
2010-06-25,9.15,9.25,8.4,8.5,1449360,0
2010-06-28,8.6,9.25,8.3,8.5,53020,0
2010-06-29,8.55,8.55,8,8.25,75681,0
2010-06-30,8.15,8.45,7.95,8.05,28834,0
2010-07-01,8,8.8,8,8.3,78306,0
2010-07-02,8.5,8.6,8,8,30098,0
2010-07-06,8.1,8.7,8,8.05,57913,0
2010-07-07,8.25,8.25,7.15,7.35,119933,0
2010-07-08,7.7,7.95,7.5,7.95,46661,0
2010-07-09,8.05,8.6,7.75,8.6,47215,0
2010-07-12,8.4,8.6,8,8.5,65552,0
2010-07-13,8.6,9.2,8.3,9.15,47843,0
2010-07-14,9.2,9.5,8.85,9,43886,0
2010-07-15,8.85,9,8.55,8.9,13961,0
2010-07-16,8.8,9.5,8.65,8.95,38331,0
2010-07-19,9.15,9.15,8.3,8.65,28555,0
2010-07-20,8.65,9.2,8.55,9,30963,0
2010-07-21,9,9.25,8.8,8.95,10433,0
2010-07-22,8.9,9.2,8.75,9,48379,0
2010-07-23,9.05,9.15,8.85,8.85,29422,0
2010-07-26,8.85,9,8.6,8.8,11575,0
2010-07-27,8.75,8.8,8.35,8.35,25645,0
2010-07-28,8.45,9.35,8.3,9.35,39108,0
2010-07-29,9.4,9.4,8.8,9.05,10741,0
2010-07-30,9.15,9.2,8.85,9,10310,0
2010-08-02,9.15,9.3,8.95,9.25,13873,0
2010-08-03,9.1,9.1,8.9,8.9,5063,0
2010-08-04,9.1,9.35,9.1,9.25,15215,0
2010-08-05,9.45,9.6,8.95,9.1,76846,0
2010-08-06,8.95,9.35,8.75,9.35,14662,0
2010-08-09,9.45,9.5,9,9.35,8312,0
2010-08-10,9.2,9.25,8.8,8.9,46788,0
2010-08-11,8.9,8.95,8.55,8.8,57163,0
2010-08-12,8.75,8.95,8.25,8.4,22746,0
2010-08-13,8.5,8.6,8.35,8.55,7881,0
2010-08-16,8.7,9.1,8.55,8.8,14304,0
2010-08-17,8.8,8.9,8.3,8.5,25977,0
2010-08-18,8.65,8.65,8.35,8.4,7118,0
2010-08-19,8.5,8.5,8.25,8.4,13733,0
2010-08-20,8.4,8.6,8.3,8.6,31616,0
2010-08-23,8.45,8.5,8.25,8.45,3501,0
2010-08-24,8.3,8.8,7.75,8.55,12149,0
2010-08-25,8.35,8.45,8.05,8.45,8611,0
2010-08-26,8.5,8.55,8.2,8.3,8138,0
2010-08-27,8.3,8.5,8.1,8.15,6963,0
2010-08-30,8.25,8.4,8.25,8.35,4094,0
2010-08-31,8.25,8.45,8.2,8.45,7305,0
2010-09-01,8.45,8.45,8.25,8.35,7660,0
2010-09-02,8.3,8.4,8.25,8.4,20688,0
2010-09-03,8.3,8.45,8.25,8.25,6898,0
2010-09-07,8.25,8.3,8,8.25,14323,0
2010-09-08,8.25,8.45,8.2,8.25,30439,0
2010-09-09,8.45,8.75,8.35,8.45,13837,0
2010-09-10,8.45,8.75,8.25,8.35,6324,0
2010-09-13,8.35,8.6,8.25,8.35,4826,0
2010-09-14,8.65,8.65,8.25,8.25,4105,0
2010-09-15,8.3,8.35,8.25,8.25,8343,0
2010-09-16,8.25,8.4,8.25,8.4,5873,0
2010-09-17,8.35,8.45,8.25,8.45,7676,0
2010-09-20,8.45,8.45,8.2,8.2,21681,0
2010-09-21,8.2,8.35,8.2,8.2,22867,0
2010-09-22,8.2,8.35,8,8.1,58774,0
2010-09-23,8.15,8.3,8.1,8.25,16872,0
2010-09-24,8.25,8.3,8,8.2,26915,0
2010-09-27,8.15,8.25,8.1,8.1,5343,0
2010-09-28,8.25,8.45,8.25,8.4,12216,0
2010-09-29,8.4,8.4,8.05,8.05,12184,0
2010-09-30,8.1,8.35,8.1,8.35,8210,0
2010-10-01,8.35,8.6,8.3,8.45,11388,0
2010-10-04,8.35,8.45,8.15,8.3,5403,0
2010-10-05,8.5,8.55,8.1,8.35,83815,0
2010-10-06,8.4,8.55,8.4,8.55,28093,0
2010-10-07,8.6,8.85,8.5,8.85,37186,0
2010-10-08,8.95,9.3,8.75,9.15,87657,0
2010-10-11,9.25,9.25,8.8,8.8,21585,0
2010-10-12,8.95,9.1,8.75,9.1,21964,0
2010-10-13,9.1,9.1,8.65,8.95,31445,0
2010-10-14,8.9,9,8.6,8.95,9750,0
2010-10-15,8.85,9.15,8.6,9.15,38633,0
2010-10-18,9,9.05,8.65,8.9,51162,0
2010-10-19,8.75,8.9,8.6,8.9,6418,0
2010-10-20,8.8,8.9,8.65,8.7,13593,0
2010-10-21,8.75,8.85,8.65,8.8,48045,0
2010-10-22,8.75,8.75,8.6,8.7,14485,0
2010-10-25,8.8,8.8,8.3,8.55,38952,0
2010-10-26,8.6,8.65,8.4,8.55,10548,0
2010-10-27,8.5,8.65,8.35,8.55,17209,0
2010-10-28,8.55,8.55,8.35,8.45,10516,0
2010-10-29,8.45,8.6,8.3,8.4,27766,0
2010-11-01,8.55,8.6,8.3,8.55,30647,0
2010-11-02,8.55,8.65,8.5,8.65,15185,0
2010-11-03,8.6,8.85,8.45,8.85,27451,0
2010-11-04,8.6,8.65,7.35,7.7,219615,0
2010-11-05,7.55,7.85,6.2,7.05,244232,0
2010-11-08,7.25,7.25,6.65,6.9,41354,0
2010-11-09,6.9,7.2,6.85,7.05,26517,0
2010-11-10,7.1,7.25,6.95,7.25,36075,0
2010-11-11,7.3,7.3,7.05,7.1,17265,0
2010-11-12,7.25,7.25,6.9,7,20710,0
2010-11-15,7,7.2,6.9,7.05,46605,0
2010-11-16,7.1,7.1,6.85,6.85,23779,0
2010-11-17,6.8,6.95,6.75,6.95,11415,0
2010-11-18,6.85,6.95,6.75,6.85,22818,0
2010-11-19,6.65,7.25,6.65,7.25,28502,0
2010-11-22,7.1,7.55,7.05,7.5,22213,0
2010-11-23,7.5,7.7,7.4,7.65,17772,0
2010-11-24,7.65,7.65,7.45,7.5,9232,0
2010-11-26,7.3,7.6,7.3,7.5,13838,0
2010-11-29,7.45,7.6,7.3,7.55,10475,0
2010-11-30,7.5,7.6,7.35,7.55,18111,0
2010-12-01,7.5,7.65,7.2,7.4,21451,0
2010-12-02,7.25,7.4,7.1,7.15,9867,0
2010-12-03,7,7.3,6.95,7.15,26553,0
2010-12-06,7.05,7.25,7.05,7.25,21359,0
2010-12-07,7.2,7.35,7.05,7.15,10229,0
2010-12-08,6.85,7.15,6.85,7.15,8949,0
2010-12-09,7.1,7.35,7.1,7.2,4829,0
2010-12-10,7.1,7.2,7,7.2,10537,0
2010-12-13,7.15,7.35,7.05,7.35,16048,0
2010-12-14,7.25,7.3,7.05,7.05,26722,0
2010-12-15,7.15,7.35,7.1,7.3,9847,0
2010-12-16,7.4,7.6,7.3,7.5,26089,0
2010-12-17,7.5,8,7.5,8,33727,0
2010-12-20,8,8.1,7.8,8,17114,0
2010-12-21,8.05,8.05,7.55,7.95,28511,0
2010-12-22,8,8.2,7.7,7.75,36692,0
2010-12-23,8,8.1,7.9,7.9,14734,0
2010-12-27,7.9,8.05,7.85,7.85,19846,0
2010-12-28,7.95,8.05,7.8,7.8,13042,0
2010-12-29,7.95,8.05,7.95,8.05,27531,0
2010-12-30,8.05,8.25,7.95,8.25,34088,0
2010-12-31,8.2,8.25,8.15,8.15,7772,0
2011-01-03,8.1,8.4,8.1,8.4,16428,0
2011-01-04,8.25,8.35,8.15,8.35,17206,0
2011-01-05,8.35,8.4,8.2,8.3,14581,0
2011-01-06,8.3,8.55,8.2,8.35,17738,0
2011-01-07,8.4,8.45,8.25,8.35,10034,0
2011-01-10,8.3,8.45,7.9,7.95,23327,0
2011-01-11,8,8.25,7.85,8,33020,0
2011-01-12,8,8.15,7.85,8.1,24844,0
2011-01-13,8,8.15,7.85,8.05,12284,0
2011-01-14,8.1,8.15,7.8,7.8,10930,0
2011-01-18,7.8,7.9,7.75,7.8,10914,0
2011-01-19,7.85,7.9,7.8,7.8,8420,0
2011-01-20,7.9,8.05,7.85,8,10168,0
2011-01-21,7.95,8,7.9,7.9,13548,0
2011-01-24,7.85,8.05,7.8,7.9,8066,0
2011-01-25,7.9,7.9,7.6,7.6,14516,0
2011-01-26,7.65,7.65,7.5,7.65,12301,0
2011-01-27,7.65,7.7,7.55,7.65,8558,0
2011-01-28,7.75,8.1,7.45,7.9,27722,0
2011-01-31,7.9,8.2,7.75,7.75,30482,0
2011-02-01,7.9,7.95,7.75,7.85,9886,0
2011-02-02,7.75,7.85,7.75,7.8,2550,0
2011-02-03,7.7,7.85,7.7,7.8,5290,0
2011-02-04,7.65,7.95,7.55,7.95,7033,0
2011-02-07,7.95,7.95,7.7,7.7,5588,0
2011-02-08,7.75,7.95,7.7,7.9,5584,0
2011-02-09,7.85,7.95,7.75,7.75,3369,0
2011-02-10,7.65,7.9,7.65,7.85,4916,0
2011-02-11,7.9,7.9,7.65,7.8,3750,0
2011-02-14,7.75,7.9,7.75,7.8,5302,0
2011-02-15,7.8,7.85,7.6,7.65,8860,0
2011-02-16,7.75,7.75,7.45,7.55,4802,0
2011-02-18,7.5,7.5,7.15,7.45,6574,0
2011-02-22,7.4,7.45,7.2,7.4,8034,0
2011-02-23,7.25,7.3,7.15,7.25,6528,0
2011-02-24,7.3,7.45,7.2,7.25,3047,0
2011-02-25,7.4,7.6,7.25,7.55,5219,0
2011-02-28,7.5,7.55,7.35,7.4,5307,0
2011-03-01,7.35,7.35,7.25,7.35,4235,0
2011-03-02,7.4,7.45,7.25,7.25,3141,0
2011-03-03,7.35,7.35,7.25,7.3,8186,0
2011-03-04,7.25,7.45,7.25,7.45,11518,0
2011-03-07,7.35,7.4,7.1,7.1,19506,0
2011-03-08,7.15,7.15,7.05,7.1,4670,0
2011-03-09,7.05,7.4,7.05,7.1,6894,0
2011-03-10,7.05,7.2,6.9,7.15,12241,0
2011-03-11,7.25,7.5,7.25,7.3,41852,0
2011-03-14,7.6,8.8,7.55,7.9,608414,0
2011-03-15,8.5,9.1,7.5,7.55,828242,0
2011-03-16,7.5,7.55,6.85,7.1,193137,0
2011-03-17,7.25,7.4,6.8,7.1,74929,0
2011-03-18,7.2,7.2,7,7.1,32980,0
2011-03-21,7.2,8.45,6.95,8.35,402958,0
2011-03-22,7.5,7.85,7.2,7.3,208335,0
2011-03-23,7.3,7.85,7.3,7.5,88521,0
2011-03-24,7.6,7.75,6.9,7.15,115233,0
2011-03-25,7.2,7.35,7.15,7.25,39786,0
2011-03-28,7.4,7.55,7.2,7.3,40962,0
2011-03-29,7.35,7.65,7.15,7.65,36533,0
2011-03-30,7.65,7.85,7.5,7.75,49084,0
2011-03-31,7.65,7.65,7.3,7.55,38050,0
2011-04-01,7.55,7.65,7.4,7.65,29185,0
2011-04-04,7.75,7.85,7.4,7.85,30551,0
2011-04-05,7.8,7.8,7.5,7.6,26315,0
2011-04-06,7.45,7.7,7.35,7.7,25313,0
2011-04-07,7.65,7.65,7.3,7.35,23299,0
2011-04-08,7.45,7.6,7.25,7.4,25164,0
2011-04-11,7.35,7.5,7.1,7.45,42124,0
2011-04-12,7.3,7.4,7.15,7.15,10734,0
2011-04-13,7.05,7.25,7.05,7.05,12805,0
2011-04-14,7.15,7.25,7.05,7.15,35541,0
2011-04-15,7.1,7.15,7,7.05,21969,0
2011-04-18,7,7.1,6.95,6.95,20115,0
2011-04-19,7.05,7.2,6.75,6.75,36128,0
2011-04-20,6.85,6.85,6.4,6.6,54045,0
2011-04-21,6.5,6.7,6.5,6.7,32913,0
2011-04-25,6.95,6.95,6.5,6.7,18566,0
2011-04-26,6.75,7,6.75,6.9,16248,0
2011-04-27,6.75,7,6.75,7,13433,0
2011-04-28,7,7,6.75,6.8,39578,0
2011-04-29,6.75,7.05,6.65,6.95,21453,0
2011-05-02,6.95,7.2,6.75,7.2,6840,0
2011-05-03,7.15,7.35,6.95,7,15617,0
2011-05-04,7,7.1,6.75,6.75,12272,0
2011-05-05,6.85,7.15,6.55,6.9,49063,0
2011-05-06,6.95,7.15,6.85,7,5730,0
2011-05-09,6.85,7.05,6.75,6.9,19467,0
2011-05-10,6.8,6.95,6.7,6.8,24593,0
2011-05-11,6.75,6.85,6.7,6.8,6697,0
2011-05-12,6.8,6.85,6.5,6.85,20966,0
2011-05-13,6.8,6.8,6.55,6.6,10757,0
2011-05-16,6.6,6.75,6.5,6.5,39315,0
2011-05-17,6.55,6.6,6.5,6.6,31120,0
2011-05-18,6.65,6.65,6.4,6.5,16823,0
2011-05-19,6.6,6.85,6.6,6.75,9472,0
2011-05-20,6.7,6.95,6.65,6.9,11233,0
2011-05-23,6.9,7.05,6.7,7,6277,0
2011-05-24,6.95,7.2,6.9,7.05,54414,0
2011-05-25,7,7.15,6.9,7.1,21330,0
2011-05-26,7.1,7.2,7.05,7.2,13541,0
2011-05-27,6.95,7.1,6.85,6.85,13049,0
2011-05-31,7,7.2,6.75,6.9,18661,0
2011-06-01,6.8,6.95,6.75,6.85,11588,0
2011-06-02,6.75,6.8,6.65,6.65,2787,0
2011-06-03,6.95,7.4,6.75,7.2,66730,0
2011-06-06,7.5,7.8,7.45,7.6,54622,0
2011-06-07,7.6,7.7,7.35,7.5,45932,0
2011-06-08,7.5,7.6,7.5,7.55,44131,0
2011-06-09,7.5,7.55,7.5,7.5,18577,0
2011-06-10,7.5,7.75,7.5,7.75,15338,0
2011-06-13,7.65,7.8,7.55,7.65,11759,0
2011-06-14,7.7,7.8,7.2,7.25,26587,0
2011-06-15,7.1,7.45,7.05,7.3,12493,0
2011-06-16,7.35,7.35,7,7.05,4935,0
2011-06-17,7.1,7.2,7,7.2,8902,0
2011-06-20,7.1,7.3,7.1,7.25,3855,0
2011-06-21,7.3,7.45,7.25,7.45,5285,0
2011-06-22,7.4,7.45,7.2,7.3,8529,0
2011-06-23,7.25,7.3,6.95,7.25,11824,0
2011-06-24,7.15,7.2,7.05,7.1,5852,0
2011-06-27,7,7.1,6.75,7,8801,0
2011-06-28,7.15,7.15,6.75,7.05,22588,0
2011-06-29,7.05,7.05,6.75,7.05,10749,0
2011-06-30,7,7.05,6.85,6.95,3515,0
2011-07-01,6.9,7.15,6.9,7.05,7035,0
2011-07-05,7.05,7.15,7.05,7.15,32933,0
2011-07-06,7.05,7.2,7.05,7.2,2941,0
2011-07-07,7.2,7.4,7.15,7.35,32203,0
2011-07-08,7.35,7.4,7.25,7.25,3277,0
2011-07-11,7.25,7.55,7.15,7.5,21994,0
2011-07-12,7.45,7.9,7.35,7.8,40917,0
2011-07-13,7.75,7.85,7.6,7.8,37666,0
2011-07-14,7.75,7.75,7.35,7.6,24479,0
2011-07-15,7.6,7.6,7.5,7.5,2808,0
2011-07-18,7.5,7.75,7.5,7.55,26378,0
2011-07-19,7.8,8.3,7.75,8.25,224489,0
2011-07-20,8.05,8.15,7.95,8.05,58120,0
2011-07-21,7.6,8.1,7.2,8,49993,0
2011-07-22,7.95,8.05,7.7,7.75,10790,0
2011-07-25,7.75,8.05,7.5,7.85,18747,0
2011-07-26,7.9,7.9,7.75,7.9,4875,0
2011-07-27,8,8,7.7,7.7,11765,0
2011-07-28,7.9,7.9,7.5,7.5,33462,0
2011-07-29,7.6,7.7,7.5,7.7,8381,0
2011-08-01,7.6,7.85,7.35,7.65,27807,0
2011-08-02,7.65,7.9,7.65,7.9,11571,0
2011-08-03,7.85,7.95,7.55,7.8,11231,0
2011-08-04,8,8.4,7.5,7.6,92708,0
2011-08-05,7.5,7.95,7.5,7.55,20147,0
2011-08-08,7.55,7.75,6.8,6.8,33430,0
2011-08-09,6.85,7.2,6.55,6.85,38051,0
2011-08-10,7,7.4,6.7,6.75,34508,0
2011-08-11,6.85,6.85,6.35,6.65,33950,0
2011-08-12,6.75,6.9,6.4,6.75,22555,0
2011-08-15,6.8,7.05,6.75,7.05,31871,0
2011-08-16,7.1,7.1,6.95,7,5951,0
2011-08-17,6.95,7.45,6.95,7.1,7754,0
2011-08-18,7,7.05,6.8,6.95,6766,0
2011-08-19,6.95,7.1,6.8,6.9,8536,0
2011-08-22,7.1,7.1,6.75,7,10600,0
2011-08-23,7,7.1,6.85,7.05,5511,0
2011-08-24,6.95,7.1,6.85,6.95,5132,0
2011-08-25,6.8,7,6.75,6.95,7190,0
2011-08-26,6.95,7,6.75,6.95,7307,0
2011-08-29,6.85,7.3,6.85,7.15,17066,0
2011-08-30,7.15,7.45,7.15,7.3,16268,0
2011-08-31,7.3,7.45,7.15,7.25,9643,0
2011-09-01,7.2,7.3,7.15,7.15,1857,0
2011-09-02,7,7.3,6.95,6.95,6884,0
2011-09-06,6.8,7.05,6.7,6.9,7412,0
2011-09-07,6.85,6.9,6.55,6.85,36207,0
2011-09-08,6.8,7,6.7,6.9,15317,0
2011-09-09,7,7,6.9,7,6319,0
2011-09-12,7,7.05,6.75,6.8,3856,0
2011-09-13,6.9,6.95,6.7,6.9,3293,0
2011-09-14,6.85,6.9,6.65,6.65,6641,0
2011-09-15,6.75,6.9,6.55,6.85,8850,0
2011-09-16,6.8,7,6.25,6.65,18502,0
2011-09-19,6.6,6.75,6.25,6.35,13871,0
2011-09-20,6.4,6.5,6.1,6.2,18813,0
2011-09-21,6.5,6.55,5.9,6.4,32992,0
2011-09-22,6.2,6.2,5.6,5.6,23592,0
2011-09-23,5.95,5.95,5.45,5.5,12757,0
2011-09-26,5.65,5.65,5.25,5.25,17430,0
2011-09-27,5.35,5.75,5,5.75,127657,0
2011-09-28,6.05,6.1,5.5,5.7,18833,0
2011-09-29,5.75,6.25,5.75,6.1,14887,0
2011-09-30,6.1,6.25,5.75,6,13797,0
2011-10-03,6,6.3,5.75,5.75,13444,0
2011-10-04,5.95,6.1,5.8,5.85,7631,0
2011-10-05,6,6,5.75,5.95,4050,0
2011-10-06,6,6,5.75,5.8,4180,0
2011-10-07,6,6.1,5.9,5.9,8727,0
2011-10-10,6,6.1,5.85,5.85,6411,0
2011-10-11,5.9,6.25,5.85,5.9,4625,0
2011-10-12,6,6.35,6,6.2,11026,0
2011-10-13,6.3,6.35,6.2,6.25,8909,0
2011-10-14,6.35,6.55,6.25,6.55,7031,0
2011-10-17,6.6,6.6,6.3,6.35,10890,0
2011-10-18,6.35,6.45,6.25,6.35,5928,0
2011-10-19,6.35,6.8,6.2,6.75,11584,0
2011-10-20,6.6,6.75,6.45,6.5,5299,0
2011-10-21,6.7,6.8,6.6,6.6,3964,0
2011-10-24,6.7,6.75,6.35,6.5,4895,0
2011-10-25,6.5,6.7,6.4,6.4,774,0
2011-10-26,6.35,6.7,6.35,6.55,9548,0
2011-10-27,6.65,6.75,6.45,6.7,3970,0
2011-10-28,6.7,6.8,6.7,6.8,5560,0
2011-10-31,6.7,6.9,6.7,6.75,6040,0
2011-11-01,6.7,7.2,6.7,7.15,10281,0
2011-11-02,7.15,7.45,7.15,7.35,6845,0
2011-11-03,8.15,8.25,7.25,7.25,233534,0
2011-11-04,7.25,7.75,7.25,7.75,24340,0
2011-11-07,7.5,7.75,7.35,7.6,34044,0
2011-11-08,7.75,7.9,7.55,7.9,97761,0
2011-11-09,7.65,7.85,7.4,7.6,12598,0
2011-11-10,7.85,7.85,7.45,7.5,18280,0
2011-11-11,7.5,7.75,7.35,7.5,5166,0
2011-11-14,7.55,8,7.5,7.65,27666,0
2011-11-15,8,8,7.75,7.75,21541,0
2011-11-16,7.9,7.9,7.6,7.7,22302,0
2011-11-17,7.7,7.9,7.55,7.7,10780,0
2011-11-18,7.75,7.85,7.55,7.85,12951,0
2011-11-21,7.7,7.8,7.55,7.75,14969,0
2011-11-22,7.65,7.75,7.5,7.55,7514,0
2011-11-23,7.85,7.85,7.5,7.6,13927,0
2011-11-25,7.7,7.75,7.5,7.7,3013,0
2011-11-28,7.8,7.8,7.35,7.45,4448,0
2011-11-29,7.35,7.5,7.25,7.35,5102,0
2011-11-30,7.5,7.85,7.5,7.75,44613,0
2011-12-01,7.8,7.8,7.5,7.6,13109,0
2011-12-02,7.75,7.85,7.65,7.85,14684,0
2011-12-05,8,8,7.6,7.65,8927,0
2011-12-06,7.65,7.75,7.55,7.65,1430,0
2011-12-07,7.75,7.75,7.55,7.55,11447,0
2011-12-08,7.5,7.7,7.5,7.5,5588,0
2011-12-09,7.65,7.85,7.55,7.7,4520,0
2011-12-12,7.85,7.85,7.7,7.7,6189,0
2011-12-13,7.8,7.85,7.7,7.85,12991,0
2011-12-14,7.8,7.95,7.75,7.8,30021,0
2011-12-15,7.8,7.9,7.75,7.9,13813,0
2011-12-16,7.9,7.95,7.5,7.5,7001,0
2011-12-19,7.5,7.7,7.25,7.25,6398,0
2011-12-20,7.5,7.7,6.75,7,44332,0
2011-12-21,7,7.65,7,7.65,13505,0
2011-12-22,7.65,7.85,7.35,7.55,5549,0
2011-12-23,7.75,7.85,7.65,7.85,11781,0
2011-12-27,7.85,7.85,7.5,7.55,19240,0
2011-12-28,7.5,7.8,7.5,7.6,20016,0
2011-12-29,7.65,7.8,7.2,7.65,53928,0
2011-12-30,7.45,7.9,7.4005,7.75,20907,0
2012-01-03,7.9,7.9,7.65,7.75,11455,0
2012-01-04,7.8,7.95,7.65,7.65,23259,0
2012-01-05,7.85,7.9,7.7,7.75,19683,0
2012-01-06,7.85,8,7.65,7.65,18873,0
2012-01-09,7.75,7.75,7.5,7.6,14184,0
2012-01-10,7.5,7.7,7.5,7.7,7674,0
2012-01-11,7.55,7.7,7.5,7.5,12039,0
2012-01-12,7.55,7.7,7.5,7.5,9494,0
2012-01-13,7.55,7.7,7.5,7.7,11424,0
2012-01-17,7.75,8,7.65,8,30364,0
2012-01-18,8,8.35,8,8.1,36298,0
2012-01-19,8.2,8.3,8,8.05,12795,0
2012-01-20,8.15,8.15,7.7,7.85,14555,0
2012-01-23,7.95,8,7.55,7.7,20707,0
2012-01-24,7.75,7.85,7.3,7.6,16235,0
2012-01-25,7.85,8,7.6,8,6189,0
2012-01-26,8,8,7.7,7.95,7774,0
2012-01-27,7.9,8.1,7.9,8.05,14064,0
2012-01-30,7.95,8.3,7.65,8.25,35929,0
2012-01-31,8.25,8.3,8,8,9326,0
2012-02-01,8,8.2,7.95,8,11867,0
2012-02-02,8.05,8.2,7.85,8.05,8773,0
2012-02-03,8.1,8.15,7.95,8,2728,0
2012-02-06,8.05,8.4,7.95,8.25,14966,0
2012-02-07,8.3,8.65,8.25,8.25,58795,0
2012-02-08,8.4,8.7,8.25,8.55,20031,0
2012-02-09,8.65,9,8.55,8.9,91205,0
2012-02-10,8.85,9,8.75,8.75,19242,0
2012-02-13,9,9,8.75,8.8,20773,0
2012-02-14,8.9,8.95,8.75,8.9,38602,0
2012-02-15,8.9,8.9,8.5,8.5,39741,0
2012-02-16,8.7,8.75,8.55,8.75,9185,0
2012-02-17,8.75,8.75,8.65,8.75,12335,0
2012-02-21,8.65,8.75,8.5,8.55,14583,0
2012-02-22,8.55,8.65,8.5,8.55,10715,0
2012-02-23,8.5,8.55,8.4,8.4,59919,0
2012-02-24,8.35,8.5,8.35,8.5,9561,0
2012-02-27,8.35,8.5,8.35,8.5,6077,0
2012-02-28,8.5,8.5,8.4,8.4,5954,0
2012-02-29,8.45,8.5,8.35,8.35,6797,0
2012-03-01,8.4,8.5,8.2,8.25,14073,0
2012-03-02,8.3,8.3,8.05,8.05,7603,0
2012-03-05,8,8.3,7.95,8.05,10405,0
2012-03-06,8,8.05,8,8,9100,0
2012-03-07,8,8.3,8,8.25,6854,0
2012-03-08,8.25,8.35,8.25,8.25,6429,0
2012-03-09,8.35,8.5,8.3,8.5,14341,0
2012-03-12,8.45,8.5,8.25,8.5,13008,0
2012-03-13,8.5,8.5,8.25,8.35,13213,0
2012-03-14,8.6,9.5,8.05,8.1,655259,0
2012-03-15,8.2,8.3,7.9,8.25,31512,0
2012-03-16,8.25,8.25,8.05,8.25,29852,0
2012-03-19,8.2,8.25,8,8.15,16902,0
2012-03-20,8.1,8.25,8,8,16220,0
2012-03-21,8,8.15,7.95,8,17585,0
2012-03-22,8.05,8.15,8,8.05,11238,0
2012-03-23,8,8.25,8,8.1,181985,0
2012-03-26,8.1,8.15,8,8.1,19394,0
2012-03-27,8.1,8.15,8,8.1,11856,0
2012-03-28,8.1,8.15,8,8.1,8726,0
2012-03-29,8.05,8.1,8,8.1,12429,0
2012-03-30,8.05,8.05,7.9,7.95,25546,0
2012-04-02,7.9,7.9,7.25,7.75,48098,0
2012-04-03,7.5,7.65,7.25,7.5,10013,0
2012-04-04,7.45,7.45,7,7.4,22915,0
2012-04-05,7.2,7.2,7,7,24208,0
2012-04-09,7,7.2,6.6,7.2,9980,0
2012-04-10,7.3,7.35,7.05,7.25,14809,0
2012-04-11,7.2,7.45,7.15,7.45,7106,0
2012-04-12,7.4,7.4,7.25,7.25,5623,0
2012-04-13,7.25,7.35,7.2,7.2,4580,0
2012-04-16,7.3,7.4,7.1,7.1,8959,0
2012-04-17,8,8.25,7.3,7.8,79175,0
2012-04-18,7.9,7.95,7.5,7.8,10168,0
2012-04-19,7.85,7.85,7.55,7.7,8718,0
2012-04-20,7.75,8,7.75,8,16210,0
2012-04-23,7.85,8.05,7.8,7.95,8544,0
2012-04-24,8.1,8.4,8,8.05,26107,0
2012-04-25,8.05,8.05,7.5,7.75,8425,0
2012-04-26,7.7,8.2,7.6,8,8935,0
2012-04-27,8,8,7.55,7.6,3522,0
2012-04-30,7.6,7.65,7.5,7.6,11222,0
2012-05-01,7.6,7.85,7.5,7.85,2923,0
2012-05-02,7.55,7.9,7.55,7.75,3997,0
2012-05-03,7.8,7.85,7.65,7.65,3513,0
2012-05-04,7.7,7.75,7.65,7.7,3414,0
2012-05-07,7.75,7.85,7.55,7.75,8183,0
2012-05-08,7.5,7.9,7.1,7.35,17464,0
2012-05-09,7.2,7.55,7.1,7.35,2818,0
2012-05-10,7.35,7.45,7.15,7.15,10195,0
2012-05-11,7,7.25,6.55,7.05,59957,0
2012-05-14,7.1,7.1,6.75,6.85,15163,0
2012-05-15,6.95,6.95,6.6,6.6,5441,0
2012-05-16,6.55,6.7,6.5,6.5,6841,0
2012-05-17,6.55,6.55,6.5,6.55,2450,0
2012-05-18,6.55,6.75,6.55,6.6,6099,0
2012-05-21,6.3,6.75,6.25,6.5,10284,0
2012-05-22,6.4,6.45,6.05,6.05,17178,0
2012-05-23,6,6.05,5.75,6,15324,0
2012-05-24,5.85,6.1,5.75,5.85,3868,0
2012-05-25,5.95,6.1,5.85,6.1,5461,0
2012-05-29,5.9,6,5.75,5.75,8536,0
2012-05-30,5.8,6.05,5.75,5.95,3894,0
2012-05-31,6,6,5.55,5.55,14314,0
2012-06-01,5.5,5.75,5.3,5.6,18256,0
2012-06-04,5.7,5.8,5.5,5.7,29491,0
2012-06-05,5.55,5.8,5.55,5.8,7616,0
2012-06-06,5.8,5.85,5.5,5.55,9333,0
2012-06-07,5.55,5.8,5.4,5.5,5501,0
2012-06-08,5.5,5.7,5.4,5.4,7949,0
2012-06-11,5.4,5.5,5.3,5.4,12952,0
2012-06-12,5.35,5.7,5.35,5.45,34934,0
2012-06-13,5.45,5.75,5.35,5.75,6101,0
2012-06-14,5.75,5.95,5.65,5.75,8952,0
2012-06-15,5.95,6,5.9,5.95,14203,0
2012-06-18,5.9,6,5.7,5.75,9028,0
2012-06-19,5.95,6,5.9,6,7710,0
2012-06-20,5.9,5.95,5.85,5.85,6285,0
2012-06-21,5.9,6,5.65,5.75,5183,0
2012-06-22,5.7,6,5.7,6,7002,0
2012-06-25,6.3,6.35,5.7,5.7,4131,0
2012-06-26,5.75,6.15,5.7,5.9,43959,0
2012-06-27,5.95,5.95,5.7,5.8,5137,0
2012-06-28,5.75,5.95,5.75,5.95,16828,0
2012-06-29,5.95,6,5.75,5.85,8684,0
2012-07-02,5.85,5.95,5.7,5.75,2180,0
2012-07-03,5.85,5.85,5.7505,5.8,4236,0
2012-07-05,5.75,5.85,5.7,5.85,2459,0
2012-07-06,5.75,5.8,5.75,5.75,2315,0
2012-07-09,5.7,5.75,5.7,5.75,4464,0
2012-07-10,5.75,5.75,5.7,5.7,3259,0
2012-07-11,5.7,5.8,5.5,5.7,4496,0
2012-07-12,5.6,5.7,5.35,5.55,15828,0
2012-07-13,5.35,5.7,5.3,5.35,6537,0
2012-07-16,5.35,5.75,5.25,5.5,9960,0
2012-07-17,5.35,5.8,5.25,5.6,14190,0
2012-07-18,5.6,5.75,5.45,5.65,5585,0
2012-07-19,5.75,5.75,5.5,5.7,10656,0
2012-07-20,5.7,5.7,5.5,5.7,4904,0
2012-07-23,5.5,5.7,5.5,5.6,959,0
2012-07-24,5.4035,5.75,5.4035,5.6,3662,0
2012-07-25,5.7,5.75,5.4,5.4,10530,0
2012-07-26,5.6,5.7,5.6,5.7,10773,0
2012-07-27,5.7,5.7,5.45,5.65,3271,0
2012-07-30,5.7,5.7,5.55,5.55,1849,0
2012-07-31,5.55,5.7,5.25,5.3,10387,0
2012-08-01,5.4,5.45,5.3,5.35,7791,0
2012-08-02,5.3,5.5475,5.25,5.3,11581,0
2012-08-03,5.25,5.566,5.25,5.3,2992,0
2012-08-06,5.25,5.7,5.25,5.3,7165,0
2012-08-07,5.4,5.4,5.3,5.35,3999,0
2012-08-08,5.3,5.348,4.25,4.9495,66952,0
2012-08-09,4.95,5.1975,4.9,5,22693,0
2012-08-10,5,5.1,4.9,5.05,4880,0
2012-08-13,4.9,5,4.76,4.775,12825,0
2012-08-14,4.95,4.95,4.8,4.8,6783,0
2012-08-15,4.8,4.95,4.8,4.95,3696,0
2012-08-16,4.9,4.945,4.85,4.9,2979,0
2012-08-17,4.95,5.05,4.8,4.979,2329,0
2012-08-20,4.7665,5.05,4.7665,5,2473,0
2012-08-21,5,5,4.75,4.9,12689,0
2012-08-22,4.8,5,4.8,5,4251,0
2012-08-23,4.85,4.85,4.7515,4.8495,1293,0
2012-08-24,4.8,4.95,4.65,4.8,6328,0
2012-08-27,4.9,4.979,4.75,4.979,8657,0
2012-08-28,4.8,4.95,4.75,4.75,11133,0
2012-08-29,4.65,5.05,4.6005,5.05,20370,0
2012-08-30,4.9,4.9,4.7,4.8,7265,0
2012-08-31,4.75,5.05,4.75,4.75,4457,0
2012-09-04,5,5,4.755,4.95,7586,0
2012-09-05,5.05,5.0915,4.95,4.95,12708,0
2012-09-06,5.05,5.1,5,5.1,15267,0
2012-09-07,5.05,5.15,5,5.15,2568,0
2012-09-10,5.15,5.25,5.134,5.15,13560,0
2012-09-11,5.2465,5.299,5.15,5.15,7100,0
2012-09-12,5.25,5.5,5.15,5.5,26475,0
2012-09-13,5.4,5.4,5.25,5.4,1621,0
2012-09-14,5.4,5.45,5.05,5.2,22423,0
2012-09-17,5.25,5.55,5.2,5.5,3980,0
2012-09-18,5.45,5.45,5.25,5.35,2676,0
2012-09-19,5.45,5.5,5.3,5.45,8251,0
2012-09-20,5.5,5.5,5.35,5.5,8836,0
2012-09-21,5.5,5.6,5.25,5.6,14726,0
2012-09-24,5.45,5.45,5.25,5.3,2941,0
2012-09-25,5.3485,5.392,5.25,5.25,580,0
2012-09-26,5.25,5.45,5.2,5.45,13099,0
2012-09-27,5.45,5.95,5.3,5.35,39691,0
2012-09-28,5.45,5.6,5.2,5.2,6140,0
2012-10-01,5.25,5.3505,5.25,5.25,19010,0
2012-10-02,5.25,5.3,5.2,5.25,10319,0
2012-10-03,5.373,5.373,5.05,5.242,17843,0
2012-10-04,5.05,5.25,5.05,5.238,6593,0
2012-10-05,5.25,5.25,5.05,5.05,3216,0
2012-10-08,5.1,5.15,5.1,5.1,604,0
2012-10-09,5.05,5.142,5,5,8537,0
2012-10-10,5.0005,5.05,4.865,4.999,3967,0
2012-10-11,5,5,4.95,4.9995,7795,0
2012-10-12,5,5.05,5,5.05,6505,0
2012-10-15,5,5.05,5,5.046,4149,0
2012-10-16,5.1,5.1,5,5.1,4421,0
2012-10-17,5.1,5.1,4.957,4.957,4719,0
2012-10-18,5.05,5.05,4.9,4.9495,2614,0
2012-10-19,4.9,5,4.9,5,1083,0
2012-10-22,4.85,5,4.85,4.9495,5485,0
2012-10-23,4.83,4.95,4.725,4.75,16865,0
2012-10-24,4.725,4.725,4.6,4.6,8110,0
2012-10-25,4.65,4.65,4.5,4.6,18951,0
2012-10-26,4.55,4.6,4.4,4.55,5545,0
2012-10-31,4.55,4.55,4.4,4.4,24729,0
2012-11-01,4.5,4.5,4.25,4.3,6577,0
2012-11-02,4.225,4.35,4.225,4.25,3652,0
2012-11-05,4.1,4.35,4.1,4.2,7233,0
2012-11-06,4.2,4.3,4.2,4.2915,2364,0
2012-11-07,4.1,4.35,4.1,4.3,4259,0
2012-11-08,4.35,4.35,4.01,4.15,9443,0
2012-11-09,4.1,4.2,3.85,4,9774,0
2012-11-12,3.95,4.1,3.55,3.777,34952,0
2012-11-13,3.6,3.9,3.55,3.7,9562,0
2012-11-14,3.65,4.2,3.65,3.85,14759,0
2012-11-15,4,4.0925,3.85,3.95,7804,0
2012-11-16,4.15,4.2,4,4.1,12280,0
2012-11-19,4,4.045,4,4.045,1712,0
2012-11-20,4,4,3.85,3.95,7369,0
2012-11-21,3.9,4.0925,3.85,3.9505,5909,0
2012-11-23,3.9,3.95,3.9,3.9,2644,0
2012-11-26,3.9,3.95,3.81,3.9005,14204,0
2012-11-27,3.9,4.0495,3.9,3.95,9104,0
2012-11-28,3.85,4.155,3.85,4,9604,0
2012-11-29,4,4.2,3.85,4.1495,4153,0
2012-11-30,4.2,4.2995,3.901,3.901,13883,0
2012-12-03,3.95,4.2,3.95,3.95,2381,0
2012-12-04,3.95,4.1925,3.95,4.05,2965,0
2012-12-05,3.95,4.1425,3.85,3.9,13231,0
2012-12-06,3.9,4.05,3.85,4.0495,4504,0
2012-12-07,3.85,3.9495,3.85,3.9495,6561,0
2012-12-10,3.9,4.25,3.9,3.95,9815,0
2012-12-11,3.9,4.1,3.9,4.1,9177,0
2012-12-12,4.15,4.2,3.9,3.9,1912,0
2012-12-13,3.9505,4,3.903,4,2494,0
2012-12-14,4.1,4.1,3.9,4,3763,0
2012-12-17,3.95,4.1,3.9,4.049,8489,0
2012-12-18,3.9055,4,3.9,3.9425,12296,0
2012-12-19,3.95,3.95,3.85,3.9,3787,0
2012-12-20,3.9495,3.9495,3.85,3.85,8999,0
2012-12-21,3.85,3.9,3.85,3.85,15616,0
2012-12-24,3.86,3.92,3.85,3.901,3738,0
2012-12-26,3.9,3.985,3.85,3.9,5085,0
2012-12-27,3.85,3.85,3.628,3.6855,57456,0
2012-12-28,3.685,3.849,3.375,3.535,319721,0
2012-12-31,3.5,3.75,3.375,3.4055,19469,0
2013-01-02,3.6895,3.7,3.1445,3.1445,56264,0
2013-01-03,3.3,3.549,3.2745,3.35,28209,0
2013-01-04,3.5,3.6495,3.35,3.6495,8952,0
2013-01-07,3.675,3.796,3.5,3.65,10325,0
2013-01-08,3.6,3.6075,3.5,3.595,1479,0
2013-01-09,3.7,3.726,3.552,3.6,6420,0
2013-01-10,3.6,3.75,3.6,3.75,13060,0
2013-01-11,3.55,3.75,3.55,3.75,8216,0
2013-01-14,3.75,4.1395,3.75,3.7605,27540,0
2013-01-15,3.9,3.9,3.75,3.8005,4098,0
2013-01-16,3.75,3.9,3.75,3.85,2356,0
2013-01-17,4,4,3.771,3.95,5880,0
2013-01-18,3.7,4.05,3.68,3.953,7993,0
2013-01-22,4.1,4.2,3.977,4.15,10580,0
2013-01-23,4.15,4.2,4.05,4.2,8752,0
2013-01-24,4.0605,4.185,3.9,3.9,4092,0
2013-01-25,3.95,4,3.85,4,2625,0
2013-01-28,4.0895,4.0895,3.8575,3.9,3306,0
2013-01-29,3.9,4.09,3.8,4.09,4606,0
2013-01-30,4.1,4.1,3.825,3.85,1321,0
2013-01-31,3.75,3.999,3.75,3.8995,2366,0
2013-02-01,3.85,3.899,3.7,3.7495,9935,0
2013-02-04,3.75,3.75,3.6,3.6,15736,0
2013-02-05,3.6115,4.1,3.6115,3.8,64968,0
2013-02-06,3.756,3.999,3.7005,3.75,22706,0
2013-02-07,3.7,3.85,3.7,3.8,9918,0
2013-02-08,3.8,3.85,3.8,3.8,18900,0
2013-02-11,3.9,3.9,3.75,3.8,6386,0
2013-02-12,3.85,4,3.7,3.9,28859,0
2013-02-13,3.9,3.988,3.85,3.85,8708,0
2013-02-14,3.7855,3.9,3.7855,3.85,2033,0
2013-02-15,3.89,4.0295,3.89,3.95,4218,0
2013-02-19,4,4.25,3.9,4.15,18320,0
2013-02-20,4.15,4.2475,3.958,4.15,26482,0
2013-02-21,4.05,4.55,4.05,4.4,28235,0
2013-02-22,4.495,4.495,4,4,16807,0
2013-02-25,4.1,4.4075,4.1,4.2,6920,0
2013-02-26,4.35,4.4,4.1,4.2,10087,0
2013-02-27,4.174,4.6915,4.125,4.4,31129,0
2013-02-28,4.25,4.6,4.25,4.55,12134,0
2013-03-01,4.4,4.7,4.3065,4.5995,14996,0
2013-03-04,4.7,4.75,4.45,4.6995,6633,0
2013-03-05,4.75,4.8,4.5,4.8,7876,0
2013-03-06,4.8,5,4.498,4.95,13908,0
2013-03-07,5,5.1,4.763,5,15401,0
2013-03-08,5.1,5.25,4.9,5.15,16582,0
2013-03-11,5.15,5.2,5.1,5.1,5886,0
2013-03-12,4.95,5.1,4.95,4.9995,2233,0
2013-03-13,4.85,4.95,4.7,4.8,10320,0
2013-03-14,4.55,4.77,4.5,4.551,9778,0
2013-03-15,4.5,4.65,4.3,4.405,10737,0
2013-03-18,4.4,4.64,4.36,4.36,4297,0
2013-03-19,4.25,4.295,4.1,4.1,11782,0
2013-03-20,4.15,4.2,3.8505,4.086,14921,0
2013-03-21,4.15,4.2995,4,4,3649,0
2013-03-22,4,4.2,3.8125,4.15,8117,0
2013-03-25,4.15,4.4495,4.0575,4.3495,2593,0
2013-03-26,4.2,4.3245,4.08,4.1,6636,0
2013-03-27,4.05,4.15,4.05,4.1495,3287,0
2013-03-28,4.1295,4.3,3.9,4.1005,7440,0
2013-04-01,4.25,4.3,4.05,4.1,5540,0
2013-04-02,3.95,4.2475,3.899,4.1475,17751,0
2013-04-03,4,4.25,3.9,4.2,17695,0
2013-04-04,4.2,4.2995,4.001,4.0995,1895,0
2013-04-05,4.09,4.3,3.92,4.2,7020,0
2013-04-08,4.15,4.25,4.0125,4.05,840,0
2013-04-09,4.27,4.27,3.8125,3.8125,5788,0
2013-04-10,3.85,4.3,3.85,4.2,8467,0
2013-04-11,3.95,4.25,3.95,4.25,742,0
2013-04-12,4.1,4.2,4,4.2,2240,0
2013-04-15,4.1,4.25,3.9,4.25,4670,0
2013-04-16,4.15,4.2,3.85,4.2,12788,0
2013-04-17,3.95,4.15,3.85,3.85,6752,0
2013-04-18,3.95,4.1,3.95,4,11340,0
2013-04-19,3.95,4.15,3.95,4.15,5344,0
2013-04-22,4.05,4.1,3.911,4,3660,0
2013-04-23,4.15,4.15,3.919,3.9995,4940,0
2013-04-24,3.9,3.9455,3.75,3.9,9750,0
2013-04-25,3.85,4.1,3.85,4,2521,0
2013-04-26,3.9,4,3.85,3.9,3380,0
2013-04-29,3.85,4,3.8025,3.9,2644,0
2013-04-30,3.85,4,3.75,3.75,5083,0
2013-05-01,3.75,3.85,3.65,3.7,17547,0
2013-05-02,3.6,3.95,3.51,3.66,12774,0
2013-05-03,3.9,3.985,3.7015,3.985,3307,0
2013-05-06,3.7,4,3.65,4,3405,0
2013-05-07,3.9,4,3.75,3.7755,3385,0
2013-05-08,4,4,3.85,3.9,1640,0
2013-05-09,3.85,3.85,3.725,3.84,2909,0
2013-05-10,3.7,3.75,3.491,3.5,46607,0
2013-05-13,3.5,3.5,3.2,3.25,25868,0
2013-05-14,3.3,3.3,3.2005,3.2005,10606,0
2013-05-15,3.175,3.24,3,3,18918,0
2013-05-16,3.15,3.245,3.1,3.2,7311,0
2013-05-17,3.1,3.45,3.1,3.435,10766,0
2013-05-20,3.11,3.3,3.11,3.26,7173,0
2013-05-21,3.125,3.38,3.125,3.25,6944,0
2013-05-22,3.15,3.5,3.15,3.25,1510,0
2013-05-23,3.15,3.3545,3.15,3.25,6899,0
2013-05-24,3.3995,3.3995,3.25,3.3,4300,0
2013-05-28,3.4,3.4,3.25,3.25,3337,0
2013-05-29,3.4,3.4,3.25,3.25,18342,0
2013-05-30,3.25,3.345,3.2,3.25,18398,0
2013-05-31,3.25,3.35,3.25,3.35,4789,0
2013-06-03,3.3,3.5,3.25,3.45,7095,0
2013-06-04,3.5,3.64,3.34,3.375,3492,0
2013-06-05,3.612,3.612,3.305,3.4,3093,0
2013-06-06,3.535,3.684,3.535,3.55,5656,0
2013-06-07,3.45,3.5,3.1,3.3495,24638,0
2013-06-10,3.3365,3.44,3.15,3.25,9568,0
2013-06-11,3.27,3.3995,3.16,3.2,7780,0
2013-06-12,3.2495,3.2495,3.1995,3.1995,2606,0
2013-06-13,3.2,3.35,3.16,3.2005,1266,0
2013-06-14,3.2495,3.25,3.15,3.1525,7236,0
2013-06-17,3.15,3.15,3,3.05,41691,0
2013-06-18,3.0505,3.1,2.95,2.952,27275,0
2013-06-19,2.95,2.952,2.8,2.95,23728,0
2013-06-20,2.8,2.9,2.75,2.89,6354,0
2013-06-21,2.8,2.8005,2.7,2.8,24615,0
2013-06-24,2.75,2.75,2.5,2.5,15485,0
2013-06-25,2.6,2.6,2.46,2.54,7330,0
2013-06-26,2.4,2.6495,2.4,2.5005,39189,0
2013-06-27,2.5,2.626,2.5,2.55,10030,0
2013-06-28,2.5,2.65,1.8,1.8,64301,0
2013-07-01,2.45,2.452,2.25,2.25,50872,0
2013-07-02,2.25,2.5,2.25,2.4,29981,0
2013-07-03,2.4745,2.4745,2.4,2.425,5213,0
2013-07-05,2.45,2.4995,2.4,2.45,13001,0
2013-07-08,2.45,2.45,2.25,2.3,36592,0
2013-07-09,2.45,2.45,2.2505,2.3695,4574,0
2013-07-10,2.3,2.575,2.3,2.408,63526,0
2013-07-11,2.5,2.5245,2.405,2.405,5005,0
2013-07-12,2.449,2.4745,2.3,2.337,14738,0
2013-07-15,2.3,2.35,2.3,2.35,5030,0
2013-07-16,2.35,2.35,2.3,2.325,4571,0
2013-07-17,2.25,2.35,2.2495,2.35,15100,0
2013-07-18,2.25,2.34,2.2,2.319,2705,0
2013-07-19,2.2,2.29,2.2,2.29,9033,0
2013-07-22,2.2,2.5,2.2,2.25,80464,0
2013-07-23,2.276,2.276,2.05,2.15,12554,0
2013-07-24,2.25,2.25,2.15,2.15,3714,0
2013-07-25,2.15,2.3,2.15,2.25,16782,0
2013-07-26,2.2,2.2,2.151,2.151,360,0
2013-07-29,2.176,2.4745,2.176,2.2995,148448,0
2013-07-30,2.35,2.4,2.2525,2.3495,33604,0
2013-07-31,2.2705,2.5,2.2705,2.5,56105,0
2013-08-01,2.5,2.5,2.25,2.3,32198,0
2013-08-02,2.3,2.365,2.205,2.225,15344,0
2013-08-05,2.28,2.3485,2.125,2.15,19698,0
2013-08-06,2.11,2.125,1.963,1.9635,67007,0
2013-08-07,2.25,2.45,2.1955,2.25,220222,0
2013-08-08,2.325,2.425,2.3,2.375,54075,0
2013-08-09,2.35,2.4125,2.35,2.35,23700,0
2013-08-12,2.3505,2.45,2.345,2.4,69907,0
2013-08-13,2.475,2.7015,2.3755,2.38,109021,0
2013-08-14,2.45,2.5,2.401,2.449,49700,0
2013-08-15,2.4255,2.49,2.425,2.45,24763,0
2013-08-16,2.45,2.45,2.3,2.3525,32037,0
2013-08-19,2.4,2.436,2.35,2.3985,13254,0
2013-08-20,2.3,2.4,2.3,2.365,4047,0
2013-08-21,2.35,2.45,2.33,2.45,60820,0
2013-08-22,2.425,2.75,2.4055,2.475,149463,0
2013-08-23,2.55,2.55,2.4,2.4,50150,0
2013-08-26,2.5,2.5,2.4165,2.4165,48087,0
2013-08-27,2.4005,2.45,2.31,2.31,30225,0
2013-08-28,2.35,2.54,2.35,2.54,37084,0
2013-08-29,2.54,2.54,2.4,2.4,63086,0
2013-08-30,2.54,2.54,2.3925,2.4,32481,0
2013-09-03,2.4,2.55,2.4,2.45,46935,0
2013-09-04,2.45,2.5,2.45,2.45,48580,0
2013-09-05,2.5,2.65,2.43,2.46,73609,0
2013-09-06,2.495,2.645,2.475,2.6,48010,0
2013-09-09,2.6,2.94,2.6,2.8,64712,0
2013-09-10,2.9,2.9,2.81,2.819,55220,0
2013-09-11,2.85,2.875,2.75,2.785,18340,0
2013-09-12,2.875,2.875,2.75,2.8,26533,0
2013-09-13,2.8,2.99,2.785,2.85,54905,0
2013-09-16,2.85,2.974,2.815,2.825,27678,0
2013-09-17,2.8,2.809,2.605,2.7,49878,0
2013-09-18,2.7,2.7,2.6005,2.654,25994,0
2013-09-19,2.7,3.2,2.6005,3.05,98769,0
2013-09-20,2.95,2.95,2.75,2.9,13951,0
2013-09-23,2.99,3.3,2.805,3.3,65327,0
2013-09-24,3.25,3.25,2.9005,2.975,44160,0
2013-09-25,2.85,3.2,2.85,3.2,20480,0
2013-09-26,3.5,4,3.5,3.8,160196,0
2013-09-27,3.8,3.95,3.55,3.8,55000,0
2013-09-30,3.75,3.75,3.55,3.65,23380,0
2013-10-01,3.6,3.7,3.2,3.2,54600,0
2013-10-02,3.25,3.45,3.25,3.3,12640,0
2013-10-03,3.4,3.5,3.2,3.2,22140,0
2013-10-04,3.35,3.35,3.2,3.35,10708,0
2013-10-07,3.4,3.45,3.25,3.25,18720,0
2013-10-08,3.15,3.25,3.1,3.15,16940,0
2013-10-09,3.15,3.15,3.05,3.1,3680,0
2013-10-10,3.25,3.5,3.1,3.35,27000,0
2013-10-11,3.25,3.45,3.25,3.35,1360,0
2013-10-14,3.55,3.55,3.1,3.25,12000,0
2013-10-15,2.86,3.49,2.85,3.3,54400,0
2013-10-16,3.28,3.3,3.2,3.24,15700,0
2013-10-17,3.22,3.36,3.2,3.34,37500,0
2013-10-18,3.36,3.73,3.36,3.67,52700,0
2013-10-21,3.67,3.83,3.56,3.74,28000,0
2013-10-22,3.78,3.84,3.7,3.82,36300,0
2013-10-23,3.8,3.88,3.65,3.74,16700,0
2013-10-24,3.66,3.72,3.51,3.71,9200,0
2013-10-25,3.71,3.71,3.55,3.6,7700,0
2013-10-28,3.59,3.65,3.57,3.58,23500,0
2013-10-29,3.6,3.65,3.33,3.36,18200,0
2013-10-30,3.37,3.6,3.32,3.58,3200,0
2013-10-31,3.58,3.6,3.49,3.52,12079,0
2013-11-01,3.55,3.65,3.45,3.65,20800,0
2013-11-04,3.69,3.7,3.68,3.69,4000,0
2013-11-05,3.72,4.07,3.72,4,49500,0
2013-11-06,4,4.01,3.96,4,12101,0
2013-11-07,4,4,3.91,3.91,55800,0
2013-11-08,3.9999,4,3.9294,3.95,11927,0
2013-11-11,4,4.01,3.94,3.97,16300,0
2013-11-12,3.99,4.14,3.91,4.11,65700,0
2013-11-13,4.12,4.28,4,4.06,171300,0
2013-11-14,3.92,3.92,3.35,3.82,111900,0
2013-11-15,3.93,4.15,3.41,3.69,120460,0
2013-11-18,3.64,3.66,3.29,3.36,139100,0
2013-11-19,3.36,3.51,3.15,3.49,29900,0
2013-11-20,3.57,3.57,3.4,3.48,6500,0
2013-11-21,3.41,3.48,3.33,3.4,105364,0
2013-11-22,3.37,3.47,3.37,3.44,4900,0
2013-11-25,3.39,3.48,3.27,3.45,36173,0
2013-11-26,3.5,3.5,3.37,3.4,38700,0
2013-11-27,3.37,3.4601,3.36,3.4,17142,0
2013-11-29,3.45,3.45,3.4,3.4,2800,0
2013-12-02,3.41,3.5,3.41,3.5,13392,0
2013-12-03,3.53,3.64,3.52,3.62,9900,0
2013-12-04,3.63,3.65,3.52,3.65,9300,0
2013-12-05,3.61,3.65,3.58,3.65,11400,0
2013-12-06,3.6,3.66,3.56,3.66,23300,0
2013-12-09,3.61,3.74,3.45,3.49,82000,0
2013-12-10,3.42,3.48,3.4,3.45,18400,0
2013-12-11,3.42,3.45,3.13,3.26,33571,0
2013-12-12,3.25,3.3,3.09,3.15,45600,0
2013-12-13,3.12,3.2,3.12,3.14,8300,0
2013-12-16,3.14,3.28,3,3.05,46400,0
2013-12-17,3.04,3.31,3.04,3.26,60300,0
2013-12-18,3.19,3.4,3.17,3.26,20596,0
2013-12-19,3.21,3.32,3.14,3.19,34071,0
2013-12-20,3.15,3.33,3.12,3.28,25700,0
2013-12-23,3.23,3.26,3.2,3.22,21900,0
2013-12-24,3.219,3.2199,3.05,3.0899,36556,0
2013-12-26,3.01,3.2,3.01,3.12,7300,0
2013-12-27,3.1,3.2299,3.06,3.2299,43904,0
2013-12-30,3.17,3.19,3.07,3.09,167600,0
2013-12-31,3.09,3.34,3.07,3.11,128600,0
2014-01-02,3.19,3.35,3.14,3.15,27123,0
2014-01-03,3.12,3.34,3.06,3.34,21927,0
2014-01-06,3.36,3.36,3.161,3.26,13212,0
2014-01-07,3.32,3.5,3.29,3.5,16600,0
2014-01-08,3.4,3.64,3.4,3.45,38600,0
2014-01-09,3.48,3.63,3.4128,3.6,39193,0
2014-01-10,3.6,3.64,3.56,3.64,8684,0
2014-01-13,3.6,3.69,3.55,3.63,16200,0
2014-01-14,3.61,3.66,3.48,3.5828,20198,0
2014-01-15,3.54,3.68,3.54,3.67,15900,0
2014-01-16,3.64,3.64,3.57,3.64,14200,0
2014-01-17,3.65,3.68,3.63,3.67,12100,0
2014-01-21,3.68,3.76,3.635,3.74,21448,0
2014-01-22,3.73,3.76,3.6296,3.75,17805,0
2014-01-23,3.71,3.77,3.62,3.65,16300,0
2014-01-24,3.61,3.67,3.52,3.53,37500,0
2014-01-27,3.56,3.66,3.52,3.52,11000,0
2014-01-28,3.32,3.54,3.32,3.46,20400,0
2014-01-29,3.41,3.4801,3.39,3.41,21295,0
2014-01-30,3.4,3.45,3.18,3.35,17100,0
2014-01-31,3.3,3.38,3.22,3.24,11000,0
2014-02-03,3.22,3.22,3.05,3.06,21340,0
2014-02-04,3.06,3.1556,2.9401,3,40837,0
2014-02-05,3.03,3.096,2.93,2.98,212621,0
2014-02-06,2.94,3.12,2.94,3.12,13423,0
2014-02-07,3.09,3.12,3.03,3.12,5238,0
2014-02-10,2.81,3.381,2.81,3.12,133772,0
2014-02-11,3.36,3.401,3.3,3.38,63078,0
2014-02-12,3.37,3.4,3.35,3.4,5200,0
2014-02-13,3.27,3.43,3.22,3.4,12364,0
2014-02-14,3.35,3.44,3.35,3.44,9001,0
2014-02-18,3.45,3.54,3.378,3.54,38054,0
2014-02-19,3.55,3.59,3.53,3.56,102125,0
2014-02-20,3.6,3.6,3.54,3.6,23536,0
2014-02-21,3.58,3.6099,3.56,3.56,22796,0
2014-02-24,3.6,3.6,3.57,3.6,44200,0
2014-02-25,3.6,3.62,3.5,3.58,49390,0
2014-02-26,3.5,3.56,3.22,3.51,59901,0
2014-02-27,3.5099,3.5099,3.47,3.47,3174,0
2014-02-28,3.55,3.55,3.46,3.48,14336,0
2014-03-03,3.48,3.64,3.44,3.64,14484,0
2014-03-04,3.4001,3.6499,3.4001,3.63,6442,0
2014-03-05,3.59,3.65,3.4301,3.64,25241,0
2014-03-06,3.62,3.6304,3.3431,3.61,13391,0
2014-03-07,3.56,3.65,3.56,3.64,5789,0
2014-03-10,3.65,3.65,3.59,3.59,14730,0
2014-03-11,3.63,3.63,3.5992,3.5999,2666,0
2014-03-12,3.53,3.59,3.51,3.59,8550,0
2014-03-13,3.6148,3.6148,3.5824,3.6,2774,0
2014-03-14,3.55,3.58,3.52,3.5799,7493,0
2014-03-17,3.55,3.6,3.3501,3.58,62264,0
2014-03-18,3.55,3.68,3.55,3.61,6865,0
2014-03-19,3.65,3.75,3.6,3.75,13651,0
2014-03-20,3.71,3.75,3.7,3.7,4403,0
2014-03-21,3.74,3.75,3.6959,3.75,9816,0
2014-03-24,3.74,3.74,3.6,3.665,10815,0
2014-03-25,3.71,3.7399,3.56,3.65,11345,0
2014-03-26,3.74,3.74,3.57,3.66,8700,0
2014-03-27,3.71,4.43,3.6,4.42,513891,0
2014-03-28,4.33,4.64,4.25,4.59,177343,0
2014-03-31,4.59,5.15,4.59,4.88,504095,0
2014-04-01,5.04,5.23,4.68,4.78,327283,0
2014-04-02,4.64,5.09,4.5,5,202102,0
2014-04-03,5.09,5.1,4.88,4.981,98310,0
2014-04-04,5.07,5.12,5,5.08,88515,0
2014-04-07,5.06,5.2,4.9,5.08,124681,0
2014-04-08,5.105,5.1275,5.06,5.0899,36860,0
2014-04-09,5.14,5.86,4.85,5.41,263221,0
2014-04-10,5.5,5.6299,5.21,5.25,116556,0
2014-04-11,5.27,5.27,5.08,5.16,61282,0
2014-04-14,5.05,5.1,4.86,4.94,69833,0
2014-04-15,4.5,4.551,4.255,4.31,218627,0
2014-04-16,4.37,4.42,4.16,4.17,88298,0
2014-04-17,4.19,4.19,3.9607,4.09,52800,0
2014-04-21,4.15,4.1899,4.02,4.08,53840,0
2014-04-22,4.198,4.198,4.05,4.05,28711,0
2014-04-23,4.04,4.14,4.04,4.1,12130,0
2014-04-24,4.06,4.52,3.9899,4.01,177917,0
2014-04-25,3.96,4.08,3.85,4.01,31613,0
2014-04-28,4,4.188,3.86,3.98,30871,0
2014-04-29,4.04,4.04,3.79,3.9,26765,0
2014-04-30,3.84,3.92,3.78,3.885,18320,0
2014-05-01,3.968,4.1,3.83,3.975,57558,0
2014-05-02,4.14,4.25,4.09,4.2197,32673,0
2014-05-05,4.21,4.25,4.17,4.2,12822,0
2014-05-06,4.29,4.396,4.1797,4.245,20978,0
2014-05-07,4.245,4.29,4.215,4.27,21130,0
2014-05-08,4.2,4.3728,4.06,4.11,67740,0
2014-05-09,4.06,4.23,4.05,4.07,19767,0
2014-05-12,4.12,4.12,3.99,4,4895,0
2014-05-13,4.05,4.05,3.87,3.99,21784,0
2014-05-14,3.96,4.19,3.8942,3.97,32347,0
2014-05-15,3.85,4,3.85,3.9899,5420,0
2014-05-16,4.01,4.04,3.93,4.04,2830,0
2014-05-19,3.77,4.26,3.741,4.2,18418,0
2014-05-20,4.2,4.2,3.962,4.05,4314,0
2014-05-21,4.158,4.158,3.88,4,6914,0
2014-05-22,4.03,4.16,3.9701,4.16,3148,0
2014-05-23,4.06,4.0699,3.97,4.0346,2942,0
2014-05-27,4.1338,4.1338,3.96,3.96,542,0
2014-05-28,3.93,4.0201,3.93,3.99,8345,0
2014-05-29,3.98,4.02,3.98,4.02,1264,0
2014-05-30,3.97,4.05,3.86,4.05,6845,0
2014-06-02,4.03,4.1,3.915,4.05,1392,0
2014-06-03,4.02,4.05,3.971,4.05,1216,0
2014-06-04,4.0497,4.15,4.0497,4.15,2816,0
2014-06-05,4.1,4.1,4.01,4.08,1140,0
2014-06-06,3.99,4.05,3.99,4.05,2001,0
2014-06-09,4.02,4.09,4,4.065,12409,0
2014-06-10,4.03,4.13,4.01,4.08,4100,0
2014-06-11,4.0999,4.0999,4.0201,4.08,4036,0
2014-06-12,4.07,4.53,4.02,4.33,76986,0
2014-06-13,4.42,4.44,4.17,4.19,17879,0
2014-06-16,4.24,4.45,4.15,4.33,4587,0
2014-06-17,4.27,4.39,4.25,4.32,3555,0
2014-06-18,4.31,4.32,4.26,4.26,1859,0
2014-06-19,4.25,4.36,4.25,4.33,5483,0
2014-06-20,4.26,4.37,4.25,4.33,5258,0
2014-06-23,4.32,4.61,4.32,4.41,38613,0
2014-06-24,4.36,4.38,4.27,4.34,3656,0
2014-06-25,4.38,4.45,4.35,4.4,7655,0
2014-06-26,4.39,4.56,4.37,4.52,34182,0
2014-06-27,4.53,4.62,4.49,4.49,7086,0
2014-06-30,4.43,4.62,4.43,4.6,12148,0
2014-07-01,4.6,4.65,4.5,4.63,29192,0
2014-07-02,4.66,4.95,4.57,4.84,37600,0
2014-07-03,4.95,5.12,4.87,5.08,25284,0
2014-07-07,5.19,5.19,4.86,5.08,19120,0
2014-07-08,5.14,5.14,4.86,5.06,7729,0
2014-07-09,4.988,5.02,4.968,4.97,2840,0
2014-07-10,5,5.04,4.79,5,8825,0
2014-07-11,5.09,5.09,4.8056,4.87,25150,0
2014-07-14,4.83,5,4.83,4.94,14199,0
2014-07-15,5.04,5.08,4.895,4.95,18227,0
2014-07-16,5,5.07,4.6476,4.97,12206,0
2014-07-17,4.94,4.95,4.77,4.95,1727,0
2014-07-18,4.86,4.88,4.53,4.828,21468,0
2014-07-21,4.8,4.89,4.54,4.65,66435,0
2014-07-22,4.53,4.69,4.4501,4.51,27486,0
2014-07-23,4.5099,4.704,4.39,4.52,7423,0
2014-07-24,4.57,4.67,4.56,4.58,6812,0
2014-07-28,4.61,4.61,4.45,4.61,2542,0
2014-07-29,4.58,4.67,4.32,4.395,40105,0
2014-07-30,4.36,4.4,4.35,4.4,5513,0
2014-07-31,4.4,4.599,4.3154,4.3154,6690,0
2014-08-01,4.474,4.474,4.123,4.221,15079,0
2014-08-04,4.29,4.41,4.07,4.07,2342,0
2014-08-05,4.04,4.29,4.03,4.26,3280,0
2014-08-06,4,4.41,3.96,4.41,10683,0
2014-08-07,4.28,4.4,4.27,4.39,7700,0
2014-08-08,4.3,4.42,4.3,4.41,7761,0
2014-08-11,4.33,4.42,4.192,4.29,28591,0
2014-08-12,4.299,4.299,4.28,4.28,1400,0
2014-08-13,4.3,4.3,4.2,4.22,3291,0
2014-08-14,4.223,4.275,4.152,4.27,2585,0
2014-08-15,4.13,4.24,4.13,4.21,881,0
2014-08-18,4.18,4.25,4.11,4.2,4227,0
2014-08-19,4.17,4.25,4.11,4.2,3687,0
2014-08-20,4.11,4.11,3.9,4.01,23404,0
2014-08-21,3.92,3.92,3.82,3.91,49963,0
2014-08-22,3.9,3.9141,3.9,3.9141,2030,0
2014-08-25,3.9,3.96,3.9,3.96,9426,0
2014-08-26,3.93,3.93,3.9,3.9014,17912,0
2014-08-27,4.16,4.16,3.8801,3.92,39906,0
2014-08-28,3.98,4.06,3.87,3.87,8290,0
2014-08-29,3.91,4.07,3.79,3.86,17183,0
2014-09-02,3.85,3.9625,3.85,3.86,9174,0
2014-09-03,3.79,3.9,3.78,3.8,31369,0
2014-09-04,3.81,4.03,3.81,3.91,12433,0
2014-09-05,3.9,3.968,3.8081,3.91,9890,0
2014-09-08,3.95,3.95,3.77,3.79,21080,0
2014-09-09,3.79,3.85,3.73,3.78,23790,0
2014-09-10,3.73,3.86,3.65,3.66,20431,0
2014-09-11,3.64,3.84,3.61,3.67,6354,0
2014-09-12,3.67,3.93,3.6005,3.7,4509,0
2014-09-15,3.6495,3.704,3.6,3.69,2172,0
2014-09-16,3.68,3.83,3.61,3.63,3732,0
2014-09-17,3.61,3.9997,3.61,3.698,2738,0
2014-09-18,3.67,3.97,3.67,3.87,4883,0
2014-09-19,3.82,3.82,3.62,3.63,17154,0
2014-09-22,3.56,3.74,3.56,3.74,1987,0
2014-09-24,3.74,3.74,3.74,3.74,293,0
2014-09-26,3.66,3.7701,3.66,3.6801,7122,0
2014-09-29,3.8,3.8,3.67,3.7,2800,0
2014-09-30,3.74,3.87,3.74,3.82,2233,0
2014-10-01,3.808,3.85,3.7,3.835,9407,0
2014-10-02,3.82,3.8201,3.82,3.82,4101,0
2014-10-03,3.83,3.88,3.82,3.85,17634,0
2014-10-06,3.8101,3.812,3.8,3.8001,17848,0
2014-10-07,3.73,3.8,3.65,3.7,119802,0
2014-10-08,3.67,3.88,3.65,3.77,53882,0
2014-10-09,3.72,3.85,3.72,3.75,19549,0
2014-10-10,3.75,3.83,3.75,3.76,13250,0
2014-10-13,3.75,3.7642,3.75,3.75,1442,0
2014-10-14,3.75,4.39,3.75,4.09,121226,0
2014-10-15,4,4,3.75,3.85,5586,0
2014-10-16,3.79,3.99,3.78,3.97,11446,0
2014-10-17,3.98,4.1,3.76,3.99,27153,0
2014-10-20,3.9,4.1,3.9,3.96,5953,0
2014-10-21,4.1,4.1,3.97,3.97,1487,0
2014-10-22,4.01,4.23,3.97,4.018,5273,0
2014-10-24,3.99,4.14,3.99,4.05,2836,0
2014-10-27,4.04,4.09,4.03,4.09,1134,0
2014-10-28,4.12,4.12,4.097,4.1,1775,0
2014-10-29,4.12,4.12,4.09,4.1093,3698,0
2014-10-30,4.07,4.091,4.07,4.08,1332,0
2014-10-31,4.13,4.15,4.03,4.1,6339,0
2014-11-03,4.12,4.25,4.07,4.25,9370,0
2014-11-04,4.25,4.48,4.18,4.18,3888,0
2014-11-05,4.88,4.88,4.01,4.2,23279,0
2014-11-06,5.01,5.01,4.59,4.79,69346,0
2014-11-07,4.79,4.825,4.55,4.79,58783,0
2014-11-10,4.88,4.89,4.6,4.66,49274,0
2014-11-11,4.66,4.83,4.6,4.66,24878,0
2014-11-12,4.53,4.65,4.53,4.56,46734,0
2014-11-13,4.63,4.65,4.5,4.58,71720,0
2014-11-14,4.58,4.61,4.42,4.48,26090,0
2014-11-17,4.45,4.45,4.335,4.395,75056,0
2014-11-18,4.4,4.45,4.31,4.39,51047,0
2014-11-19,4.39,4.45,4.29,4.45,65880,0
2014-11-20,4.3161,4.5623,4.31,4.41,29070,0
2014-11-21,4.5,4.65,4.41,4.45,62861,0
2014-11-24,4.49,4.59,4.4702,4.5,12338,0
2014-11-25,4.5,4.54,4.46,4.48,10338,0
2014-11-26,4.45,4.45,4.41,4.4132,8526,0
2014-11-28,4.3301,4.43,4.3301,4.4,2660,0
2014-12-01,4.4,4.42,4.32,4.4025,5989,0
2014-12-02,4.37,4.38,4.32,4.32,1517,0
2014-12-03,4.321,4.44,4.28,4.4388,29502,0
2014-12-04,4.47,4.54,4.41,4.44,9215,0
2014-12-05,4.48,4.7,4.48,4.62,7996,0
2014-12-08,4.6,4.69,4.47,4.64,16294,0
2014-12-09,4.56,4.56,4.38,4.45,11738,0
2014-12-10,4.44,4.5294,4.36,4.46,15438,0
2014-12-11,4.48,4.48,4.38,4.38,43439,0
2014-12-12,4.37,4.38,4.22,4.325,35015,0
2014-12-15,4.36,4.47,4.33,4.4,41791,0
2014-12-16,4.49,4.49,4.279,4.4799,18511,0
2014-12-17,4.47,4.5,4.43,4.49,13335,0
2014-12-18,4.49,4.49,4.3,4.42,17724,0
2014-12-19,4.46,4.49,4.31,4.35,25773,0
2014-12-22,4.2999,4.35,4.2484,4.26,82542,0
2014-12-23,4.29,4.41,4.286,4.38,11321,0
2014-12-24,4.35,4.38,4.2499,4.38,6269,0
2014-12-26,4.28,4.38,4.25,4.25,19237,0
2014-12-29,4.3,4.38,4.299,4.35,15143,0
2014-12-30,4.33,4.44,4.26,4.43,16794,0
2014-12-31,4.4001,4.468,4.261,4.35,20235,0
2015-01-02,4.43,4.4644,4.4,4.41,7267,0
2015-01-05,4.48,4.54,4.34,4.34,18531,0
2015-01-06,4.3,4.5,4.26,4.26,15653,0
2015-01-07,4.27,4.39,4.27,4.3,23105,0
2015-01-08,4.25,4.35,4.25,4.35,33815,0
2015-01-09,4.3,4.45,4.3,4.33,15839,0
2015-01-12,4.4,4.51,4.22,4.23,71840,0
2015-01-13,4.2,4.3699,4.1,4.14,49819,0
2015-01-14,4.18,4.2227,4.1,4.12,6083,0
2015-01-15,4.26,4.26,4.19,4.23,11489,0
2015-01-16,4.18,4.22,4.1201,4.15,6187,0
2015-01-20,4.2,4.2,4.02,4.06,18769,0
2015-01-21,4.1,4.14,4.0872,4.1399,11000,0
2015-01-22,4.13,4.17,4.02,4.065,35977,0
2015-01-23,4.07,4.1,4.06,4.08,9600,0
2015-01-26,4.05,4.31,4.05,4.31,9589,0
2015-01-27,4.33,4.34,4.24,4.3,19661,0
2015-01-28,4.2,4.31,4.17,4.2,35621,0
2015-01-29,4.2,4.2,4.1999,4.2,2130,0
2015-01-30,4.15,4.19,4.14,4.15,15988,0
2015-02-02,4.15,4.22,4.09,4.09,1101,0
2015-02-03,4.14,4.15,4.05,4.07,20768,0
2015-02-04,4.1,4.15,4.1,4.15,11665,0
2015-02-05,4.09,4.14,4.08,4.08,10350,0
2015-02-06,4.07,4.27,4.07,4.22,28384,0
2015-02-09,4.225,4.33,4.224,4.3,33771,0
2015-02-10,4.3,4.69,4.24,4.56,316101,0
2015-02-11,4.47,4.6089,4.44,4.46,48287,0
2015-02-12,4.56,4.57,4.24,4.33,29357,0
2015-02-13,4.41,4.42,4.29,4.37,4159,0
2015-02-17,4.44,4.47,4.3,4.47,3855,0
2015-02-18,4.3822,4.3822,4.25,4.25,9884,0
2015-02-19,4.3,4.3,4.29,4.29,4200,0
2015-02-20,4.26,4.2894,4.17,4.19,75851,0
2015-02-23,4.3,4.45,4.17,4.19,31115,0
2015-02-24,4.25,4.32,4.22,4.22,23894,0
2015-02-25,4.27,4.31,4.2,4.21,5528,0
2015-02-26,4.22,4.33,4.1901,4.33,14577,0
2015-02-27,4.35,4.4,4.22,4.22,31124,0
2015-03-02,4.25,4.29,4.18,4.2,30700,0
2015-03-03,4.2,4.25,4.13,4.15,51200,0
2015-03-04,4.17,4.2,4.1,4.11,62100,0
2015-03-05,4.32,4.33,4.13,4.25,4700,0
2015-03-06,4.25,4.25,4.16,4.19,4000,0
2015-03-09,4.11,4.25,4.11,4.19,9700,0
2015-03-10,4.21,4.23,4.12,4.12,15000,0
2015-03-11,4.18,4.18,4.1,4.13,21700,0
2015-03-12,4.14,4.32,4.14,4.2,44700,0
2015-03-13,4.26,4.3,4.2,4.27,8700,0
2015-03-16,4.27,4.3,4.13,4.3,18700,0
2015-03-17,4.3,4.34,4.19,4.25,13400,0
2015-03-18,4.34,4.37,4.21,4.35,14800,0
2015-03-19,4.31,4.38,4.25,4.34,17800,0
2015-03-20,4.21,4.34,4.21,4.26,32300,0
2015-03-23,4.26,4.28,4.18,4.26,33000,0
2015-03-24,4.28,4.66,4.23,4.25,89600,0
2015-03-25,4.25,4.39,4.25,4.35,18100,0
2015-03-26,4.22,4.35,4.22,4.29,4000,0
2015-03-27,4.39,4.6,4.22,4.22,7400,0
2015-03-30,4.26,4.34,4.22,4.26,14900,0
2015-03-31,4.28,4.35,3.78,3.88,297724,0
2015-04-01,3.84,3.88,3.68,3.85,85800,0
2015-04-02,3.93,3.93,3.73,3.76,36000,0
2015-04-06,3.7,3.84,3.7,3.72,28200,0
2015-04-07,3.7899,3.7899,3.61,3.65,35151,0
2015-04-08,3.62,3.65,3.5,3.51,58000,0
2015-04-09,3.6,3.73,3.46,3.72,23576,0
2015-04-10,3.68,3.72,3.58,3.6,7700,0
2015-04-13,3.47,3.65,3.47,3.59,18000,0
2015-04-14,3.65,3.65,3.51,3.58,4100,0
2015-04-15,3.6,3.62,3.55,3.585,3340,0
2015-04-16,3.53,3.57,3.52,3.52,4100,0
2015-04-17,3.5,3.57,3.45,3.55,14400,0
2015-04-20,3.53,3.53,3.46,3.47,27025,0
2015-04-21,3.5315,3.5315,3.45,3.45,10207,0
2015-04-22,3.46,3.65,3.45,3.64,67051,0
2015-04-23,3.56,3.65,3.5,3.52,37300,0
2015-04-24,3.52,3.64,3.47,3.53,30987,0
2015-04-27,3.47,3.55,3.39,3.42,65300,0
2015-04-28,3.45,3.59,3.4452,3.4775,11263,0
2015-04-29,3.43,3.53,3.38,3.46,9500,0
2015-04-30,3.48,3.48,3.4,3.4,18000,0
2015-05-01,3.41,3.5,3.41,3.48,5300,0
2015-05-04,3.53,3.61,3.44,3.45,3500,0
2015-05-05,3.41,3.59,3.41,3.49,34800,0
2015-05-06,3.48,3.52,3.47,3.52,3800,0
2015-05-07,3.4739,3.52,3.32,3.4301,38854,0
2015-05-08,3.56,3.74,3.51,3.69,119500,0
2015-05-11,3.56,3.73,3.5,3.65,47900,0
2015-05-12,3.63,3.63,3.45,3.59,22597,0
2015-05-13,3.69,3.69,3.5,3.53,7100,0
2015-05-14,3.62,3.71,3.51,3.57,8600,0
2015-05-15,3.62,3.72,3.57,3.67,32027,0
2015-05-18,3.58,3.6804,3.54,3.55,15126,0
2015-05-19,3.5562,3.63,3.5562,3.6,5568,0
2015-05-20,3.6,3.65,3.58,3.61,20400,0
2015-05-21,3.68,3.69,3.54,3.6,7200,0
2015-05-22,3.52,3.58,3.52,3.53,2200,0
2015-05-26,3.53,3.6,3.5,3.56,19122,0
2015-05-27,3.54,3.56,3.5,3.5,48500,0
2015-05-28,3.4735,3.53,3.4735,3.525,3330,0
2015-05-29,3.48,3.55,3.48,3.49,700,0
2015-06-01,3.46,3.52,3.45,3.46,11901,0
2015-06-02,3.56,3.74,3.55,3.64,49556,0
2015-06-03,3.71,3.9,3.68,3.85,87000,0
2015-06-04,3.79,3.97,3.67,3.83,157400,0
2015-06-05,3.85,3.85,3.68,3.76,21000,0
2015-06-08,3.83,3.92,3.81,3.87,32900,0
2015-06-09,3.8999,3.8999,3.82,3.83,9245,0
2015-06-10,3.89,3.9,3.81,3.84,10068,0
2015-06-11,3.89,3.89,3.85,3.86,10366,0
2015-06-12,3.87,3.89,3.84,3.85,14500,0
2015-06-15,3.9,3.9,3.84,3.86,3100,0
2015-06-16,3.83,3.86,3.81,3.81,8300,0
2015-06-17,3.81,3.81,3.81,3.81,100,0
2015-06-18,3.81,3.9,3.81,3.84,6800,0
2015-06-19,3.83,3.93,3.82,3.93,19500,0
2015-06-22,3.91,4,3.91,3.92,17000,0
2015-06-23,3.9,3.97,3.88,3.88,6066,0
2015-06-24,3.95,4,3.86,3.95,12500,0
2015-06-25,3.98,3.99,3.89,3.9,19300,0
2015-06-26,3.98,3.98,3.88,3.96,14800,0
2015-06-29,4.01,4.01,3.81,3.81,12800,0
2015-06-30,3.97,3.97,3.81,3.81,1880,0
2015-07-01,3.85,3.85,3.8,3.8,4600,0
2015-07-02,3.89,3.96,3.81,3.9,22300,0
2015-07-06,3.87,3.91,3.86,3.89,11300,0
2015-07-07,3.88,3.93,3.81,3.93,7900,0
2015-07-08,3.83,3.94,3.79,3.79,10000,0
2015-07-09,3.81,3.82,3.73,3.75,15400,0
2015-07-10,3.76,3.8,3.75,3.79,29800,0
2015-07-13,3.8,3.81,3.79,3.8,5000,0
2015-07-14,3.77,3.84,3.77,3.83,900,0
2015-07-15,3.761,3.7788,3.74,3.74,15529,0
2015-07-16,3.75,3.75,3.68,3.74,18700,0
2015-07-17,3.77,3.77,3.72,3.75,3800,0
2015-07-20,3.7,3.7,3.69,3.7,2900,0
2015-07-21,3.7,3.7,3.68,3.7,22200,0
2015-07-23,3.72,3.75,3.68,3.7,13000,0
2015-07-24,3.7,3.7,3.68,3.69,7000,0
2015-07-27,3.65,3.67,3.62,3.67,47500,0
2015-07-28,3.7,3.7,3.63,3.68,8000,0
2015-07-29,3.7,3.74,3.63,3.66,19500,0
2015-07-30,3.62,3.64,3.62,3.64,400,0
2015-07-31,3.6,3.65,3.58,3.58,88000,0
2015-08-03,3.59,3.6445,3.59,3.64,9840,0
2015-08-04,3.64,3.78,3.64,3.76,12200,0
2015-08-05,3.76,3.76,3.73,3.73,6300,0
2015-08-06,3.55,3.82,3.533,3.8001,101847,0
2015-08-07,3.8,3.82,3.69,3.79,75700,0
2015-08-10,3.94,3.94,3.8,3.8,16600,0
2015-08-11,3.78,3.8,3.682,3.75,8316,0
2015-08-12,3.75,3.78,3.67,3.69,15600,0
2015-08-13,3.65,3.68,3.65,3.68,16000,0
2015-08-14,3.69,3.76,3.68,3.73,8200,0
2015-08-17,3.72,3.77,3.7,3.7,1000,0
2015-08-18,3.75,3.94,3.7,3.94,4200,0
2015-08-19,3.8,3.8,3.68,3.69,11700,0
2015-08-20,3.75,3.75,3.75,3.75,100,0
2015-08-21,3.69,3.76,3.65,3.71,8000,0
2015-08-24,3.6101,3.76,3.451,3.51,10060,0
2015-08-25,3.6,3.68,3.57,3.68,9400,0
2015-08-26,3.65,3.81,3.56,3.8,36200,0
2015-08-27,3.69,3.8,3.64,3.64,10400,0
2015-08-28,3.68,3.82,3.67,3.76,9000,0
2015-08-31,3.82,4,3.81,3.95,67000,0
2015-09-01,3.98,4.08,3.96,4.03,72400,0
2015-09-02,3.98,4.1,3.9,4.05,33600,0
2015-09-03,4.08,4.1,3.97,3.97,19300,0
2015-09-04,4.01,4.06,4.01,4.02,3600,0
2015-09-08,4.05,4.11,4.05,4.08,20700,0
2015-09-09,4.11,4.11,3.96,3.99,17900,0
2015-09-10,3.9552,4.09,3.9552,4,34921,0
2015-09-11,3.95,3.99,3.95,3.99,10100,0
2015-09-14,3.9,4.05,3.88,4.04,35200,0
2015-09-15,3.98,4.23,3.98,4.23,41500,0
2015-09-16,4.19,4.23,4.1,4.19,33000,0
2015-09-17,4.2,4.2,4.1501,4.1852,4128,0
2015-09-18,4.13,4.2,4.13,4.2,21600,0
2015-09-21,4.25,4.34,4.23,4.25,69200,0
2015-09-22,4.19,4.31,4.14,4.16,25200,0
2015-09-23,4.23,4.28,4.2114,4.28,4615,0
2015-09-24,4.21,4.21,4.09,4.1399,19289,0
2015-09-25,4.12,4.15,4.09,4.1,7600,0
2015-09-28,4.04,4.18,3.96,3.96,15166,0
2015-09-29,4.02,4.04,3.96,3.96,1600,0
2015-09-30,3.96,4.07,3.96,4.03,5000,0
2015-10-01,4.09,4.1,4.05,4.08,7900,0
2015-10-02,4.03,4.15,4.03,4.1,2300,0
2015-10-05,4.09,4.1836,4.03,4.03,28567,0
2015-10-06,4.07,4.09,4.04,4.08,7500,0
2015-10-07,4.06,4.2,4.05,4.09,15900,0
2015-10-08,4.16,4.26,4.11,4.19,9200,0
2015-10-09,4.15,4.15,4.06,4.09,9900,0
2015-10-12,4.11,4.11,4.05,4.06,7253,0
2015-10-13,4.05,4.15,4.05,4.05,7400,0
2015-10-14,4.15,4.15,4.04,4.08,7800,0
2015-10-15,4.05,4.05,4.04,4.05,4800,0
2015-10-16,4.1,4.25,4.09,4.25,31900,0
2015-10-19,4.2,4.25,4.0901,4.0901,12430,0
2015-10-20,4.1,4.1,4.1,4.1,100,0
2015-10-21,4.25,4.29,4.14,4.14,15600,0
2015-10-22,4.3,4.3,4.19,4.22,4800,0
2015-10-23,4.3,4.35,4.22,4.3,10100,0
2015-10-26,4.35,4.37,4.25,4.33,15500,0
2015-10-27,4.35,4.35,4.22,4.28,13800,0
2015-10-28,4.25,4.25,4.22,4.24,19400,0
2015-10-29,4.22,4.25,4.11,4.25,12000,0
2015-10-30,4.16,4.25,4.13,4.23,12800,0
2015-11-02,4.145,4.32,4.145,4.2601,10588,0
2015-11-03,4.14,4.34,4.14,4.25,9600,0
2015-11-04,4.14,4.2,4.04,4.0701,179800,0
2015-11-05,4.04,4.24,3.96,4.24,56900,0
2015-11-06,4.09,4.11,4.04,4.07,16300,0
2015-11-09,4.06,4.22,4.05,4.16,9762,0
2015-11-10,4.15,4.23,4.12,4.15,8900,0
2015-11-11,4.15,4.15,4.07,4.14,6100,0
2015-11-12,4.05,4.19,4.05,4.13,14400,0
2015-11-13,4.02,4.1,4.02,4.1,6400,0
2015-11-16,4.05,4.23,4.03,4.14,29400,0
2015-11-17,4.12,4.12,4.05,4.08,12900,0
2015-11-18,4.06,4.08,3.99,4.05,17100,0
2015-11-19,4.08,4.08,4,4.02,1800,0
2015-11-20,4.01,4.08,4.01,4.02,1300,0
2015-11-23,3.99,4.09,3.95,4.01,22200,0
2015-11-24,3.97,4.09,3.97,4.02,1700,0
2015-11-25,4,4,3.83,3.84,45300,0
2015-11-27,3.97,3.97,3.91,3.91,1500,0
2015-11-30,3.85,3.98,3.85,3.86,12200,0
2015-12-01,3.9874,3.9874,3.86,3.86,5599,0
2015-12-02,3.85,3.94,3.85,3.87,3469,0
2015-12-03,3.94,3.94,3.79,3.829,13055,0
2015-12-04,3.81,3.98,3.81,3.98,3500,0
2015-12-07,3.99,3.99,3.9,3.9,3200,0
2015-12-08,3.91,3.93,3.9,3.9,5108,0
2015-12-09,3.92,3.93,3.86,3.86,10800,0
2015-12-10,3.87,3.9,3.85,3.87,9900,0
2015-12-11,3.89,3.9,3.79,3.81,3200,0
2015-12-14,3.8,3.9,3.8,3.88,13513,0
2015-12-15,3.75,3.8,3.72,3.75,25000,0
2015-12-16,3.74,3.8,3.72,3.73,11000,0
2015-12-17,3.73,3.8,3.65,3.72,13000,0
2015-12-18,3.73,3.8,3.71,3.8,10900,0
2015-12-21,3.74,3.74,3.7,3.71,4200,0
2015-12-22,3.7,3.74,3.69,3.7197,24284,0
2015-12-23,3.72,3.84,3.7,3.84,33300,0
2015-12-24,3.7,3.83,3.7,3.82,1783,0
2015-12-28,3.8,3.8,3.7,3.7,6871,0
2015-12-29,3.7115,3.74,3.69,3.69,5900,0
2015-12-30,3.7,3.75,3.69,3.7499,7100,0
2015-12-31,3.735,3.75,3.72,3.72,6245,0
2016-01-04,3.72,3.73,3.65,3.65,1484,0
2016-01-05,3.63,3.6933,3.56,3.6933,3122,0
2016-01-06,3.6001,3.7396,3.6001,3.701,5700,0
2016-01-07,3.66,3.702,3.66,3.68,10646,0
2016-01-08,3.7,3.73,3.7,3.71,3200,0
2016-01-11,3.72,3.75,3.71,3.73,6070,0
2016-01-12,3.71,3.75,3.7,3.73,3125,0
2016-01-13,3.75,3.75,3.725,3.75,5732,0
2016-01-14,3.72,3.72,3.68,3.68,10562,0
2016-01-15,3.714,3.714,3.59,3.65,18554,0
2016-01-19,3.65,3.71,3.65,3.7,3700,0
2016-01-20,3.63,3.92,3.5201,3.7,62776,0
2016-01-21,3.67,3.7533,3.52,3.7533,32292,0
2016-01-22,3.75,3.87,3.71,3.85,14961,0
2016-01-25,3.85,3.9,3.82,3.82,1245,0
2016-01-26,3.82,3.9,3.82,3.85,2684,0
2016-01-27,3.8708,3.8708,3.75,3.75,500,0
2016-01-28,3.82,3.85,3.784,3.784,941,0
2016-01-29,3.84,3.85,3.75,3.8,2981,0
2016-02-01,3.75,3.8775,3.75,3.8775,10083,0
2016-02-02,3.831,3.85,3.83,3.83,9424,0
2016-02-03,3.86,3.86,3.8301,3.86,2900,0
2016-02-04,3.86,3.86,3.83,3.8366,4094,0
2016-02-05,3.83,3.83,3.75,3.78,10487,0
2016-02-08,3.73,3.786,3.7,3.76,6507,0
2016-02-09,3.6613,3.67,3.62,3.65,13400,0
2016-02-10,3.7,3.75,3.7,3.75,800,0
2016-02-11,3.76,3.76,3.5496,3.71,34214,0
2016-02-12,3.7,3.83,3.7,3.83,7720,0
2016-02-16,3.78,3.78,3.78,3.78,102,0
2016-02-17,3.78,3.8301,3.78,3.83,16400,0
2016-02-18,3.83,3.85,3.83,3.85,5451,0
2016-02-19,3.83,3.85,3.81,3.81,2598,0
2016-02-22,3.77,3.77,3.61,3.7056,13207,0
2016-02-23,3.73,3.73,3.6947,3.71,3450,0
2016-02-24,3.7,3.74,3.7,3.74,5489,0
2016-02-25,3.71,3.77,3.71,3.77,3035,0
2016-02-26,3.78,3.82,3.761,3.81,4900,0
2016-02-29,3.79,3.829,3.75,3.77,4575,0
2016-03-01,3.82,3.82,3.79,3.79,1500,0
2016-03-02,3.8,3.84,3.79,3.83,9711,0
2016-03-03,3.822,3.95,3.82,3.86,14153,0
2016-03-04,3.851,3.9,3.83,3.83,37807,0
2016-03-07,3.8,3.89,3.66,3.73,7117,0
2016-03-08,3.77,3.89,3.7,3.7,2415,0
2016-03-09,3.74,3.88,3.71,3.87,2932,0
2016-03-10,3.8,3.88,3.7613,3.8,4746,0
2016-03-11,3.81,3.88,3.81,3.86,58846,0
2016-03-14,3.87,3.88,3.84,3.85,11551,0
2016-03-15,3.845,3.86,3.7999,3.8,11086,0
2016-03-16,3.76,3.8,3.74,3.74,6046,0
2016-03-17,3.67,3.79,3.67,3.68,19201,0
2016-03-18,3.68,3.7524,3.66,3.66,37352,0
2016-03-21,3.68,3.74,3.68,3.68,12469,0
2016-03-22,3.64,3.64,3.42,3.5199,48640,0
2016-03-23,3.58,3.7445,3.58,3.63,23455,0
2016-03-24,3.66,3.77,3.62,3.71,6034,0
2016-03-28,3.7,3.79,3.61,3.68,8297,0
2016-03-29,3.6101,3.78,3.61,3.67,16329,0
2016-03-30,3.724,3.78,3.7,3.75,1020,0
2016-03-31,3.72,3.78,3.69,3.7,6404,0
2016-04-01,3.7799,3.78,3.7,3.7,6709,0
2016-04-04,3.7404,3.79,3.7401,3.79,3370,0
2016-04-05,3.76,3.77,3.743,3.77,300,0
2016-04-06,3.7,3.7995,3.7,3.7,7314,0
2016-04-07,3.75,3.7599,3.75,3.7599,3310,0
2016-04-08,3.75,3.7825,3.75,3.7825,990,0
2016-04-11,3.78,3.78,3.74,3.74,640,0
2016-04-12,3.76,3.76,3.76,3.76,100,0
2016-04-13,3.79,3.92,3.65,3.65,70384,0
2016-04-14,3.7499,3.78,3.7,3.74,4410,0
2016-04-15,3.74,3.81,3.67,3.67,77149,0
2016-04-18,3.65,3.7714,3.65,3.65,5074,0
2016-04-19,3.7,3.7795,3.64,3.64,2369,0
2016-04-20,3.696,3.73,3.66,3.68,19460,0
2016-04-21,3.701,3.705,3.6664,3.7,19317,0
2016-04-22,3.7,3.7,3.66,3.66,3312,0
2016-04-25,3.7156,3.8,3.7,3.7895,5241,0
2016-04-26,3.85,3.93,3.69,3.7,31221,0
2016-04-27,3.75,3.767,3.67,3.696,40113,0
2016-04-28,3.8,3.968,3.78,3.799,43657,0
2016-04-29,3.87,3.95,3.83,3.86,28084,0
2016-05-02,3.83,3.94,3.8,3.93,17686,0
2016-05-03,3.915,3.94,3.915,3.94,1000,0
2016-05-04,3.95,3.9935,3.76,3.84,28536,0
2016-05-05,3.66,3.87,3.62,3.71,7102,0
2016-05-06,3.85,3.95,3.85,3.922,20447,0
2016-05-09,3.96,4.12,3.95,4.0089,29846,0
2016-05-10,3.98,4.02,3.98,4.01,5613,0
2016-05-11,3.98,3.99,3.95,3.95,7453,0
2016-05-12,3.95,3.95,3.7,3.72,18024,0
2016-05-13,3.9,3.98,3.9,3.97,16000,0
2016-05-16,4.08,4.08,3.86,3.99,24906,0
2016-05-17,3.85,3.87,3.6901,3.7,176440,0
2016-05-18,3.8,4.08,3.8,4.07,67606,0
2016-05-19,4.05,4.06,3.8609,3.89,15243,0
2016-05-20,3.99,4.07,3.99,4.06,7675,0
2016-05-23,4.0601,4.1,4.0601,4.1,16789,0
2016-05-24,4.15,4.2,4.15,4.2,37546,0
2016-05-25,4.275,4.31,4.2401,4.31,13710,0
2016-05-26,4.38,4.4099,4.25,4.3828,24033,0
2016-05-27,4.42,4.66,4.31,4.55,56879,0
2016-05-31,4.59,4.71,4.5708,4.7,28488,0
2016-06-01,4.6683,4.82,4.6001,4.82,53571,0
2016-06-02,4.84,4.98,4.822,4.96,58551,0
2016-06-03,5,5.34,4.99,5.31,163963,0
2016-06-06,5.38,5.59,5.21,5.33,131667,0
2016-06-07,5.3,5.38,5.11,5.37,100130,0
2016-06-08,5.33,5.56,5.33,5.55,110488,0
2016-06-09,5.5,5.59,5.5,5.52,17172,0
2016-06-10,5.48,5.63,5.2383,5.63,50804,0
2016-06-13,5.64,5.64,5.08,5.47,77944,0
2016-06-14,5.42,5.42,4.92,5.24,29253,0
2016-06-15,5.2,5.2,5,5.19,22591,0
2016-06-16,5.11,5.26,4.95,5.26,26247,0
2016-06-17,5.22,5.36,4.96,5.3,62993,0
2016-06-20,5.28,5.42,5.235,5.3,14112,0
2016-06-21,5.3,5.48,5.18,5.34,11932,0
2016-06-22,5.28,5.39,5.02,5.22,22974,0
2016-06-23,5.18,5.4,5.18,5.28,24689,0
2016-06-24,5.23,5.41,5.21,5.35,46264,0
2016-06-27,5.33,5.36,5.04,5.35,21931,0
2016-06-28,5.3,5.4099,5.271,5.4,50036,0
2016-06-29,5.4,5.4,5.19,5.29,15398,0
2016-06-30,5.24,5.39,5.08,5.09,8590,0
2016-07-01,5.11,5.25,5.11,5.15,3400,0
2016-07-05,5.19,5.19,4.99,5.12,7164,0
2016-07-06,5.08,5.23,5.0101,5.02,8613,0
2016-07-07,5.02,5.2,5.02,5.11,9618,0
2016-07-08,5.09,5.2,5.08,5.1,9286,0
2016-07-11,5.11,5.23,5.11,5.155,19800,0
2016-07-12,5.15,5.22,5.01,5.12,14601,0
2016-07-13,5.12,5.12,5.02,5.06,2500,0
2016-07-14,5.07,5.07,4.97,4.99,4105,0
2016-07-15,5.0519,5.0519,4.8,4.845,21174,0
2016-07-18,4.8,4.98,4.7544,4.78,12822,0
2016-07-19,4.611,4.86,4.611,4.76,36107,0
2016-07-20,4.72,4.8,4.6,4.6,10765,0
2016-07-21,4.75,4.75,4.44,4.59,3860,0
2016-07-22,4.55,4.55,4.48,4.52,1758,0
2016-07-25,4.5,4.5699,4.29,4.45,28654,0
2016-07-26,4.5,4.59,4.5,4.52,6660,0
2016-07-27,4.59,4.65,4.55,4.6,4501,0
2016-07-29,4.5595,4.65,4.51,4.52,9221,0
2016-08-01,4.52,4.535,4.46,4.52,6268,0
2016-08-02,4.54,4.96,4.51,4.81,103748,0
2016-08-03,4.76,5.36,4.54,5.31,133875,0
2016-08-04,5.35,5.38,5.1,5.295,31390,0
2016-08-05,5.34,5.35,5.18,5.32,9433,0
2016-08-08,5.3196,5.3196,5.06,5.06,4164,0
2016-08-09,5.08,5.13,4.97,5.05,13623,0
2016-08-10,5.0701,5.23,5.0701,5.225,3329,0
2016-08-11,4.9379,5.15,4.847,5.1,8997,0
2016-08-12,5.075,5.075,5.075,5.075,100,0
2016-08-15,5.04,5.3399,5.04,5.2101,6407,0
2016-08-16,4.85,5.09,4.85,5.09,191492,0
2016-08-17,5.13,5.188,4.961,5.12,11532,0
2016-08-18,5.045,5.44,4.98,5.35,16891,0
2016-08-19,5.263,5.35,5.2,5.305,7797,0
2016-08-22,5.16,5.57,5.1,5.55,49684,0
2016-08-23,5.57,5.62,5.35,5.62,28683,0
2016-08-24,5.2457,5.62,5.2457,5.4701,9172,0
2016-08-25,5.51,5.62,5.4,5.51,14604,0
2016-08-26,5.4343,5.4343,5.4343,5.4343,200,0
2016-08-29,5.41,5.59,5.41,5.51,6100,0
2016-08-30,5.455,5.57,5.43,5.49,3914,0
2016-08-31,5.28,5.47,5.28,5.46,1000,0
2016-09-01,5.45,5.51,5.45,5.47,1157,0
2016-09-02,5.45,5.47,5.45,5.47,989,0
2016-09-06,5.58,5.61,5.4898,5.56,1604,0
2016-09-07,5.53,5.55,5.34,5.34,7100,0
2016-09-08,5.33,5.5,5.25,5.36,2679,0
2016-09-09,5.4,5.4,5.26,5.26,722,0
2016-09-12,5.24,5.5,5.23,5.43,4850,0
2016-09-13,5.2601,5.44,5.25,5.44,10600,0
2016-09-14,5.26,5.3674,5.2,5.3325,13963,0
2016-09-15,5.38,5.38,5.21,5.23,883,0
2016-09-16,5.38,5.4,5.02,5.04,17043,0
2016-09-19,5.07,5.3,5.01,5.05,11271,0
2016-09-20,5.06,5.1,5.05,5.1,5750,0
2016-09-21,5.07,5.17,4.97,5.04,21824,0
2016-09-22,5.05,5.1,4.9902,5.02,26435,0
2016-09-23,4.89,4.9656,4.86,4.86,1200,0
2016-09-26,4.94,5.0146,4.85,4.88,12012,0
2016-09-27,4.89,4.91,4.77,4.78,5582,0
2016-09-28,4.77,5.04,4.7,4.94,22433,0
2016-09-29,4.9501,4.9501,4.77,4.8,1700,0
2016-09-30,5.0069,5.0069,5.0069,5.0069,393,0
2016-10-03,4.7358,4.94,4.67,4.75,27719,0
2016-10-04,4.87,5.2299,4.62,5.2299,53897,0
2016-10-05,5.07,5.19,4.96,5.19,41173,0
2016-10-06,5.0266,5.07,5.0266,5.07,500,0
2016-10-07,5.04,5.23,5,5.21,4086,0
2016-10-10,5.24,5.24,5.11,5.11,800,0
2016-10-11,5.06,5.06,5.05,5.05,500,0
2016-10-12,5.07,5.07,5.07,5.07,367,0
2016-10-13,5.06,5.06,4.7472,4.84,1890,0
2016-10-14,5.0453,5.0453,4.66,4.95,52852,0
2016-10-17,4.95,4.96,4.91,4.96,14958,0
2016-10-18,4.95,5.08,4.9401,4.975,11868,0
2016-10-19,4.95,4.97,4.87,4.97,2800,0
2016-10-20,4.95,4.95,4.815,4.83,27894,0
2016-10-21,4.85,4.89,4.77,4.77,17577,0
2016-10-24,4.805,4.96,4.77,4.88,8263,0
2016-10-25,4.84,4.84,4.5,4.65,18311,0
2016-10-26,4.58,4.67,4.32,4.33,15503,0
2016-10-27,4.3,4.33,4.3,4.31,1610,0
2016-10-28,4.06,4.31,4.06,4.11,25272,0
2016-10-31,4.2,4.3,4.1,4.15,32153,0
2016-11-01,4.2,4.3,4.2,4.25,22408,0
2016-11-02,4.25,4.25,4.15,4.2,9354,0
2016-11-03,4.2,4.2,4.05,4.05,31265,0
2016-11-04,4,4.25,4,4.1,11205,0
2016-11-07,4.2,4.25,4.2,4.25,2240,0
2016-11-08,4.245,4.35,4.1,4.1,8684,0
2016-11-09,4.1,4.3,4.1,4.25,6215,0
2016-11-10,4.1,4.15,4,4.05,2900,0
2016-11-11,4.1,4.3,4,4.15,13207,0
2016-11-14,4.05,4.2,4,4,28381,0
2016-11-15,4,4.06,3.75,3.8,48892,0
2016-11-16,3.85,4.05,3.8,4.05,22475,0
2016-11-17,4.05,4.2,3.95,3.95,7550,0
2016-11-18,4.05,4.15,3.96,4.1,54350,0
2016-11-21,4.15,4.15,3.8,4.105,16871,0
2016-11-22,3.9,4,3.9,4,11907,0
2016-11-23,4.05,4.05,3.895,4,6277,0
2016-11-25,4,4,3.875,3.95,9606,0
2016-11-28,3.95,3.95,3.9,3.9036,3570,0
2016-11-29,3.95,4,3.85,4,14562,0
2016-11-30,3.95,4,3.85,4,12530,0
2016-12-01,4,4.25,4,4,6541,0
2016-12-05,4.047,4.047,4,4,2875,0
2016-12-06,3.9,4.25,3.85,4,13530,0
2016-12-07,4.25,4.25,3.75,3.85,9288,0
2016-12-08,3.8,4,3.8,3.85,8603,0
2016-12-09,4,4,3.8248,3.85,17853,0
2016-12-12,3.9,4.075,3.8,3.8,38885,0
2016-12-13,3.9,3.95,3.75,3.9,9736,0
2016-12-14,3.855,3.9,3.607,3.607,17345,0
2016-12-15,3.6,3.75,3.6,3.7,12167,0
2016-12-16,3.7,3.8,3.65,3.65,21019,0
2016-12-19,3.672,3.672,3.5,3.5,27113,0
2016-12-20,3.5,3.55,3.35,3.4,24066,0
2016-12-21,3.455,3.455,3.25,3.4,43558,0
2016-12-22,3.4849,3.55,3.45,3.5,63916,0
2016-12-23,3.6,3.7,3.6,3.65,64431,0
2016-12-27,3.6,3.6864,3.6,3.65,37528,0
2016-12-28,3.65,3.7,3.6,3.6,28184,0
2016-12-29,3.7,3.75,3.7,3.7,13179,0
2016-12-30,3.75,3.9,3.7,3.9,41738,0
2017-01-03,3.85,3.95,3.75,3.8,35155,0
2017-01-04,3.85,3.945,3.8,3.945,4327,0
2017-01-05,3.9118,4,3.8,3.9,8072,0
2017-01-06,3.85,3.945,3.75,3.75,2489,0
2017-01-09,3.75,3.8117,3.75,3.75,14218,0
2017-01-10,3.8,3.85,3.8,3.85,3630,0
2017-01-11,3.8824,3.8824,3.8824,3.8824,259,0
2017-01-12,3.8,3.8365,3.75,3.795,8622,0
2017-01-13,3.85,3.85,3.85,3.85,812,0
2017-01-17,3.85,3.85,3.8,3.8,946,0
2017-01-18,3.75,3.8226,3.75,3.775,3033,0
2017-01-19,3.75,3.7757,3.75,3.7757,1671,0
2017-01-20,3.75,3.75,3.671,3.7,50836,0
2017-01-23,3.7,3.75,3.6,3.6,23779,0
2017-01-24,3.61,3.61,3.61,3.61,239,0
2017-01-25,3.6,3.625,3.555,3.6,2243,0
2017-01-26,3.6,3.6346,3.55,3.55,3999,0
2017-01-27,3.55,3.55,3.45,3.455,16327,0
2017-01-30,3.4,3.55,3.4,3.55,5063,0
2017-01-31,3.45,3.525,3.3,3.3,21998,0
2017-02-01,3.45,3.4665,3.3,3.35,6696,0
2017-02-02,3.45,3.45,3.35,3.35,4700,0
2017-02-03,3.4,3.413,3.35,3.4,10356,0
2017-02-06,3.4,3.45,3.35,3.375,24940,0
2017-02-07,3.4,3.4,3.25,3.3,22705,0
2017-02-08,3.35,3.3752,3.3,3.3,8999,0
2017-02-09,3.5,3.55,3.3,3.4,12086,0
2017-02-10,3.45,3.45,3.35,3.45,14881,0
2017-02-13,3.35,3.36,3.25,3.3,88980,0
2017-02-14,3.431,3.431,3.3,3.3,17458,0
2017-02-15,3.25,3.35,3.2,3.2,71557,0
2017-02-16,3.2,3.25,2.85,2.85,193066,0
2017-02-17,2.9,3.2,2.86,3.125,34024,0
2017-02-21,3.15,3.45,3.1,3.35,15129,0
2017-02-22,3.35,3.35,3.15,3.2,3145,0
2017-02-23,3.3,3.3,2.975,3,57078,0
2017-02-24,3,3.15,2.9,2.9,27226,0
2017-02-27,3,3,2.9,3,2580,0
2017-02-28,3,3,2.95,3,9616,0
2017-03-01,2.95,3.1,2.95,3,14115,0
2017-03-02,2.95,3.15,2.95,3.15,17175,0
2017-03-03,3.05,3.15,3.05,3.15,1359,0
2017-03-06,3.095,3.1,3,3.05,14815,0
2017-03-07,3,3.15,2.95,2.95,19537,0
2017-03-08,2.95,3.05,2.9,2.95,23926,0
2017-03-09,2.9144,3,2.9,2.9755,2788,0
2017-03-10,2.95,3,2.9,2.95,11198,0
2017-03-13,2.95,3.1,2.95,3.05,18392,0
2017-03-14,3,3.1,2.9,2.9,8192,0
2017-03-15,2.95,3.1,2.9,3,13513,0
2017-03-16,3.1,3.1,3,3,7294,0
2017-03-17,3,3.095,3,3,4364,0
2017-03-20,3,3.2352,3,3.1,11082,0
2017-03-21,3.2,3.35,3.05,3.2,85675,0
2017-03-22,3.3,3.3,3.05,3.15,17573,0
2017-03-23,3.1,3.15,3.1,3.15,6767,0
2017-03-24,3.15,3.15,3.1,3.15,41350,0
2017-03-27,3.15,3.2,3.1,3.1,7168,0
2017-03-28,3.1,3.2,3.1,3.15,2750,0
2017-03-29,3.1,3.14,3.1,3.1,1648,0
2017-03-30,3.15,3.1807,3.05,3.1,13781,0
2017-03-31,3.15,3.2,3.15,3.15,4482,0
2017-04-03,3.1,3.125,3,3,20942,0
2017-04-04,3,3.1,2.95,2.95,12657,0
2017-04-05,3.05,3.1,3.05,3.05,13625,0
2017-04-06,3.1,3.15,3.05,3.075,8635,0
2017-04-07,3.15,3.15,3,3,15662,0
2017-04-10,3.05,3.1,3.05,3.1,11645,0
2017-04-11,3.15,3.2,3.1,3.1,9007,0
2017-04-12,3.25,3.25,3.15,3.25,1680,0
2017-04-13,3.2,3.6,3.2,3.6,27560,0
2017-04-17,3.6,3.8,3.5986,3.7285,11036,0
2017-04-18,3.7,3.85,3.7,3.75,15473,0
2017-04-19,3.775,3.775,3.7,3.7,9704,0
2017-04-20,3.7,3.7031,3.6,3.6,10339,0
2017-04-21,3.667,3.667,3.2,3.2,22458,0
2017-04-24,3.2,3.4,3.1,3.1,18508,0
2017-04-25,3.2132,3.35,3.2,3.25,6426,0
2017-04-26,3.2,3.35,3.15,3.15,20265,0
2017-04-27,3.2,3.85,3.2,3.45,34328,0
2017-04-28,3.5,3.6,3.5,3.6,2265,0
2017-05-01,3.5,3.55,3.5,3.55,979,0
2017-05-02,3.6,3.6,3.15,3.3,36838,0
2017-05-03,3.3,3.35,3.25,3.275,14276,0
2017-05-04,3.25,3.2676,3.25,3.25,2156,0
2017-05-05,3.25,3.3,3.25,3.275,4280,0
2017-05-08,3.3,3.3,3.25,3.25,11885,0
2017-05-09,3.25,3.36,3.2,3.2,46228,0
2017-05-10,3.3802,3.7,3.3802,3.7,44195,0
2017-05-11,3.7,3.7,3.55,3.55,17577,0
2017-05-12,3.6,3.6,3.55,3.6,22736,0
2017-05-15,3.5275,3.5275,3.4,3.5,62657,0
2017-05-16,3.5153,3.65,3.45,3.6,8937,0
2017-05-17,3.7,3.7,3.55,3.56,4365,0
2017-05-18,3.5,3.5134,3.45,3.475,23505,0
2017-05-19,3.5,3.65,3.5,3.65,14304,0
2017-05-22,3.7,3.7,3.7,3.7,5892,0
2017-05-23,3.7,3.775,3.647,3.775,21397,0
2017-05-24,3.8,3.8,3.4,3.4,36330,0
2017-05-25,3.41,3.45,3.4,3.45,12170,0
2017-05-26,3.5,3.7,3.475,3.7,9012,0
2017-05-30,3.7,3.7,3.4,3.4,24397,0
2017-05-31,3.5,3.5,3.45,3.5,22643,0
2017-06-01,3.55,3.7,3.5,3.5,2978,0
2017-06-02,3.6136,3.6136,3.55,3.55,670,0
2017-06-05,3.6,3.6,3.55,3.56,8215,0
2017-06-06,3.55,3.6,3.45,3.6,13506,0
2017-06-07,3.6,3.65,3.45,3.505,7353,0
2017-06-08,3.6,3.6,3.5,3.6,327,0
2017-06-09,3.55,3.6,3.45,3.45,18399,0
2017-06-12,3.55,3.55,3.4,3.4,15561,0
2017-06-13,3.4635,3.55,3.4635,3.55,4538,0
2017-06-14,3.54,3.55,3.54,3.55,2962,0
2017-06-15,3.5,3.65,3.45,3.65,722,0
2017-06-16,3.6,3.65,3.4,3.5,9921,0
2017-06-19,3.55,3.65,3.55,3.65,5637,0
2017-06-20,3.65,3.7,3.55,3.6,10634,0
2017-06-21,3.65,3.65,3.5,3.55,12997,0
2017-06-22,3.6,3.75,3.6,3.75,3656,0
2017-06-23,3.7,3.75,3.65,3.75,31007,0
2017-06-26,3.75,3.75,3.5,3.5,19198,0
2017-06-27,3.5,3.65,3.5,3.65,2000,0
2017-06-28,3.6,3.7,3.5,3.5,2568,0
2017-06-29,3.55,3.7,3.55,3.7,6292,0
2017-06-30,3.6,3.7,3.6,3.65,754,0
2017-07-03,3.7,3.7,3.55,3.65,2012,0
2017-07-05,3.55,3.65,3.35,3.4,48392,0
2017-07-06,3.55,3.55,3.4,3.45,24157,0
2017-07-07,3.4,3.5,3.4,3.5,980,0
2017-07-10,3.4,3.45,3.4,3.45,241,0
2017-07-11,3.5,3.5,3.25,3.25,13290,0
2017-07-12,3.35,3.45,3.35,3.45,4403,0
2017-07-13,3.55,3.55,3.4511,3.55,1391,0
2017-07-14,3.55,3.55,3.5,3.5,303,0
2017-07-17,3.5,3.6,3.5,3.55,7350,0
2017-07-18,3.65,3.65,3.65,3.65,133,0
2017-07-19,3.5404,3.575,3.4,3.55,35131,0
2017-07-20,3.6,3.6,3.6,3.6,363,0
2017-07-21,3.45,3.65,3.45,3.6,5991,0
2017-07-24,3.6,3.65,3.5,3.5,1249,0
2017-07-25,3.65,3.65,3.35,3.4,64128,0
2017-07-26,3.45,3.55,3.45,3.545,3813,0
2017-07-27,3.5,3.65,3.5,3.65,5022,0
2017-07-28,3.625,3.7,3.625,3.65,9372,0
2017-07-31,3.55,3.65,3.55,3.65,2075,0
2017-08-01,3.7,3.75,3.695,3.75,4206,0
2017-08-02,3.8,3.855,3.75,3.85,20973,0
2017-08-03,3.755,4.05,3.755,4.05,41534,0
2017-08-04,4.075,4.075,3.805,3.95,10027,0
2017-08-07,4,4.05,3.75,3.8,11806,0
2017-08-08,3.9,3.9,3.75,3.75,2804,0
2017-08-09,3.65,3.65,3.25,3.25,27351,0
2017-08-10,3.35,3.45,3.35,3.45,22135,0
2017-08-11,3.4,3.5,3.35,3.45,2566,0
2017-08-14,3.4,3.5,3.4,3.45,12591,0
2017-08-15,3.45,3.45,3.35,3.4,13491,0
2017-08-16,3.4,3.45,3.4,3.4,7663,0
2017-08-17,3.35,3.45,3.35,3.45,13266,0
2017-08-18,3.26,3.4,3.26,3.4,727,0
2017-08-21,3.45,3.45,3.4,3.45,1156,0
2017-08-22,3.4,3.45,3.3,3.45,12595,0
2017-08-23,3.45,3.5,3.4,3.5,3562,0
2017-08-24,3.5,3.6,3.45,3.6,63571,0
2017-08-25,3.5,3.6,3.5,3.6,7162,0
2017-08-28,3.55,3.55,3.45,3.45,28339,0
2017-08-29,3.45,3.5,3.3,3.45,28274,0
2017-08-30,3.5,3.55,3.45,3.55,108686,0
2017-08-31,3.55,3.55,3.4,3.55,19965,0
2017-09-01,3.55,3.6,3.4,3.45,85739,0
2017-09-05,3.55,3.6,3.4367,3.6,39245,0
2017-09-06,3.4,3.9,3.4,3.8,22868,0
2017-09-07,3.9,4.15,3.869,4.0609,36167,0
2017-09-08,4.055,4.3,4.05,4.3,72056,0
2017-09-11,4.3,4.3,4.1119,4.15,14069,0
2017-09-12,4.1,4.1,3.95,3.95,8889,0
2017-09-13,4.05,4.05,3.95,4,6255,0
2017-09-14,3.9,3.95,3.8,3.85,16178,0
2017-09-15,3.9,3.94,3.8,3.8,4284,0
2017-09-18,3.8,3.9,3.8,3.9,18648,0
2017-09-19,3.85,3.95,3.85,3.95,9259,0
2017-09-20,3.9,4.05,3.8,3.9,6390,0
2017-09-21,3.85,3.9,3.85,3.9,408,0
2017-09-22,3.95,4,3.95,4,11926,0
2017-09-25,4.05,4.05,4,4,819,0
2017-09-26,4,4,4,4,156,0
2017-09-27,4.05,4.05,3.85,3.85,7710,0
2017-09-28,3.9,3.95,3.8,3.95,29893,0
2017-09-29,3.9,3.9,3.8,3.8,3064,0
2017-10-02,3.85,4,3.85,3.925,4901,0
2017-10-03,3.9,4,3.85,3.85,22742,0
2017-10-04,3.85,3.85,3.85,3.85,2179,0
2017-10-05,3.84,3.85,3.805,3.825,14129,0
2017-10-06,3.85,3.85,3.8,3.85,1017,0
2017-10-09,3.8,3.85,3.8,3.85,1090,0
2017-10-10,3.85,3.85,3.75,3.75,1763,0
2017-10-11,3.8,3.85,3.65,3.7,15026,0
2017-10-12,3.7,3.7,3.65,3.65,3574,0
2017-10-13,3.7,3.7,3.695,3.7,6803,0
2017-10-16,3.65,3.75,3.65,3.65,1797,0
2017-10-17,3.65,3.7,3.65,3.65,3496,0
2017-10-18,3.65,3.7,3.65,3.7,2839,0
2017-10-19,3.65,3.7,3.59,3.6,27758,0
2017-10-20,3.55,3.65,3.55,3.6,2586,0
2017-10-23,3.55,3.7,3.55,3.7,7114,0
2017-10-24,3.6,3.7,3.6,3.7,26986,0
2017-10-25,3.7,3.7,3.6,3.6,735,0
2017-10-26,3.6,3.75,3.6,3.6,6637,0
2017-10-27,3.7,3.8,3.7,3.8,5875,0
2017-10-30,3.75,3.8,3.75,3.75,2300,0
2017-10-31,3.7,3.8,3.7,3.755,579,0
2017-11-01,3.75,3.85,3.75,3.85,11037,0
2017-11-02,3.8,3.85,3.8,3.85,1138,0
2017-11-03,3.8,3.85,3.8,3.85,13816,0
2017-11-06,3.85,4.05,3.85,4.05,29768,0
2017-11-07,4.028,4.028,3.9,4,25793,0
2017-11-08,4,4.05,3.9679,4,28418,0
2017-11-09,4,4,3.6,3.6,40217,0
2017-11-10,3.75,4,3.65,3.9,22895,0
