Date,Open,High,Low,Close,Volume,OpenInt
2007-12-27,36,36,36,36,20,0
2008-01-02,35.5,35.5,35.5,35.5,300,0
2008-01-04,35.7,35.7,35.7,35.7,600,0
2008-01-08,35.7,35.75,35.7,35.7,28200,0
2008-01-09,35.7,35.7,35.7,35.7,2300,0
2008-01-10,36,36,35.75,35.8,3200,0
2008-01-11,35.85,35.85,35.85,35.85,20740,0
2008-01-14,36,36,35.75,35.75,600,0
2008-01-16,35.8,35.9,35.75,35.85,15860,0
2008-01-17,35.85,35.85,35.8,35.8,20800,0
2008-01-18,35.85,35.85,35.8,35.8,20800,0
2008-01-22,35.75,35.75,35.75,35.75,20440,0
2008-01-23,35.75,35.8,35.75,35.8,77960,0
2008-01-25,35.75,35.75,35.7,35.7,21000,0
2008-01-28,35.7,35.85,35.7,35.75,5320,0
2008-01-31,35.8,35.8,35.8,35.8,15000,0
2008-02-05,35.85,35.85,35.75,35.75,67040,0
2008-02-06,35.75,35.75,35.75,35.75,37300,0
2008-02-12,35.85,35.9,35.85,35.9,18340,0
2008-02-13,36.25,36.25,35.85,35.95,41200,0
2008-02-14,35.85,35.9,35.85,35.9,17900,0
2008-02-15,36.2,36.2,35.65,35.9,92940,0
2008-02-20,35.75,35.75,35.75,35.75,20,0
2008-02-21,35.75,35.75,35.75,35.75,20900,0
2008-02-27,35.75,35.75,35.75,35.75,500,0
2008-03-05,35.75,35.75,35.6,35.6,12000,0
2008-03-06,35.75,35.85,35.75,35.8,20140,0
2008-03-07,35.65,35.65,35.5,35.5,20000,0
2008-03-10,35.5,35.55,35.5,35.5,12420,0
2008-03-11,35.5,35.5,35.5,35.5,20000,0
2008-03-14,35.55,35.55,35.5,35.5,580,0
2008-03-17,35.55,35.55,35.5,35.55,15860,0
2008-03-24,35.55,35.55,35.55,35.55,40,0
2008-03-25,35.6,35.8,35.6,35.75,1260,0
2008-03-26,35.75,35.75,35.75,35.75,3080,0
2008-03-27,35.75,35.75,35.75,35.75,2000,0
2008-03-28,35.5,35.5,35.5,35.5,20000,0
2008-03-31,35.75,35.75,35.5,35.75,20820,0
2008-04-01,35.5,35.75,35.5,35.6,19220,0
2008-04-03,35.65,35.65,35.55,35.55,8000,0
2008-04-04,35.6,35.6,35.55,35.55,3420,0
2008-04-07,35.75,35.75,35.75,35.75,2500,0
2008-04-10,35.6,35.6,35.6,35.6,6900,0
2008-04-11,35.65,35.65,35.65,35.65,100,0
2008-04-18,35.8,35.8,35.75,35.75,800,0
2008-04-21,35.75,35.75,35.75,35.75,8000,0
2008-04-22,35.75,35.9,35.75,35.9,1660,0
2008-04-23,35.9,35.9,35.8,35.85,280,0
2008-04-24,35.9,36,35.85,35.85,1680,0
2008-04-25,36.35,36.35,35.85,35.85,8040,0
2008-04-28,36,36,35.95,35.95,3980,0
2008-05-01,36.05,36.05,36,36,16060,0
2008-05-05,35.75,35.75,35.75,35.75,35400,0
2008-05-09,35.75,35.75,35.75,35.75,40000,0
2008-05-13,35.6,36.2,35.6,36.2,400,0
2008-05-14,35.6,36.2,35.6,36.2,200,0
2008-05-16,35.7,35.7,35.7,35.7,45000,0
2008-05-23,35.85,35.85,35.85,35.85,20,0
2008-05-29,35.85,36.1,35.75,36.1,43980,0
2008-06-03,36.3,36.3,36.3,36.3,80,0
2008-06-04,36.2,36.25,36.2,36.25,820,0
2008-06-10,36.2,36.2,36.05,36.05,40,0
2008-06-12,36.35,36.35,36.35,36.35,20,0
2008-06-18,36.4,36.4,36.4,36.4,1200,0
2008-06-20,36.75,36.75,36.75,36.75,220,0
2008-06-23,36.75,36.75,36.75,36.75,180,0
2008-06-26,36.6,36.6,36.6,36.6,400,0
2008-06-30,36.7,36.7,36.6,36.6,9120,0
2008-07-01,36.85,36.9,36.85,36.9,220,0
2008-07-07,36.85,36.9,36.65,36.65,30200,0
2008-07-08,36.65,36.65,36.65,36.65,160,0
2008-07-09,36.6,36.6,36.6,36.6,400,0
2008-07-10,36.65,36.85,36.65,36.85,220,0
2008-07-14,36.6,36.6,36.6,36.6,300,0
2008-07-15,36.6,36.6,36.6,36.6,300,0
2008-07-29,36.5,36.65,36.5,36.65,700,0
2008-08-04,36.85,36.9,36.85,36.9,5000,0
2008-08-08,36.95,36.95,36.95,36.95,20,0
2008-08-11,36.95,36.95,36.95,36.95,35000,0
2008-08-12,36.7,36.7,36.7,36.7,30000,0
2008-08-26,36.65,36.65,36.65,36.65,300,0
2008-08-27,36.9,37.5,36.9,37.5,54140,0
2008-08-28,37.5,37.5,37.5,37.5,2180,0
2008-09-04,37.5,37.65,37.5,37.5,10120,0
2008-09-08,37,37,37,37,40,0
2008-09-09,37.2,37.2,37.2,37.2,1040,0
2008-09-10,37.15,37.15,37.15,37.15,1000,0
2008-09-17,36.05,36.05,36,36,200,0
2008-09-22,36.5,36.5,36.25,36.25,11540,0
2008-09-30,35.65,35.75,35.65,35.75,220,0
2008-10-01,35.7,35.7,34.6,34.75,8040,0
2008-10-02,34.5,35.45,34.05,35.35,11720,0
2008-10-03,35,35,35,35,100,0
2008-10-06,34.5,34.85,33.5,33.75,38780,0
2008-10-07,33.75,34,33.6,34,6040,0
2008-10-08,33.75,33.75,33.75,33.75,26560,0
2008-10-09,34.7,35.8,34.7,34.75,6220,0
2008-10-10,35.05,35.1,33.5,34.55,18840,0
2008-10-13,34.55,34.55,34.55,34.55,20,0
2008-10-14,34.6,34.6,34.6,34.6,40,0
2008-10-15,34.5,34.5,33.75,33.75,40,0
2008-10-16,33.75,34.15,33.75,34.15,19000,0
2008-10-17,34.5,34.5,34.25,34.45,10610,0
2008-10-20,34.95,35,34.95,35,1300,0
2008-10-21,35,35.5,35,35.5,6000,0
2008-10-22,36,36,36,36,180,0
2008-10-24,36,36,36,36,40000,0
2008-10-27,35.75,35.75,35.75,35.75,70092,0
2008-10-28,35.5,35.5,35.5,35.5,40,0
2008-10-31,35.25,35.25,35.25,35.25,620,0
2008-11-05,35.5,35.5,35.5,35.5,30000,0
2008-11-11,35.5,35.5,35.5,35.5,13200,0
2008-11-13,35.5,35.75,35.5,35.75,4800,0
2008-11-14,35.75,35.75,35.5,35.5,2878,0
2008-11-17,35.6,35.75,35.6,35.75,2080,0
2008-11-20,35.6,35.6,35.5,35.5,62700,0
2008-11-21,35.35,35.75,35.35,35.75,29626,0
2008-11-24,35.75,36,35.5,36,400,0
2008-11-25,35.75,36.25,35.5,36,980,0
2008-11-26,35.75,35.95,35.6,35.95,160,0
2008-11-28,35.45,35.95,35.4,35.5,5080,0
2008-12-01,35.5,35.5,35.5,35.5,4980,0
2008-12-02,35.8,35.8,35.8,35.8,60,0
2008-12-03,35.75,35.75,35.75,35.75,240,0
2008-12-04,35.55,35.55,35.5,35.5,500,0
2008-12-05,35.55,35.6,35.5,35.5,88600,0
2008-12-09,35.9,35.9,35.5,35.55,200,0
2008-12-10,35.75,35.75,35.5,35.7,41940,0
2008-12-11,35.75,35.8,35.55,35.75,12280,0
2008-12-12,35.75,35.75,35.75,35.75,21000,0
2008-12-18,35.75,35.75,35.75,35.75,30000,0
2008-12-19,35.75,35.75,35.75,35.75,50000,0
2008-12-24,35.75,35.75,35.65,35.65,280,0
2008-12-29,36,36,35.9,36,7480,0
2008-12-30,35.9,35.95,35.9,35.9,163680,0
2008-12-31,35.9,36.05,35.9,36.05,21445,0
2009-01-02,36.05,36.05,36.05,36.05,3480,0
2009-01-05,36.1,37,36.1,36.25,23547,0
2009-01-06,36.4,36.4,36.3,36.3,62040,0
2009-01-07,36.75,36.75,36.4,36.75,80,0
2009-01-12,36.45,36.45,36.4,36.4,274,0
2009-01-13,36.65,36.65,36.4,36.45,40400,0
2009-01-14,36.35,36.55,36.35,36.55,31974,0
2009-01-15,36.5,36.5,36.5,36.5,21630,0
2009-01-16,36.5,36.5,36.5,36.5,1200,0
2009-01-22,36.55,36.55,36.5,36.5,5860,0
2009-01-23,36.65,36.65,36.4,36.5,4100,0
2009-01-26,37,37,36.5,36.5,1040,0
2009-02-02,36.95,36.95,36.95,36.95,20,0
2009-02-03,37,37,37,37,100,0
2009-02-04,37.4,37.4,37.4,37.4,2000,0
2009-02-05,37.3,37.3,37.3,37.3,20,0
2009-02-06,37.4,37.4,37.4,37.4,1780,0
2009-02-12,37.25,37.25,37.25,37.25,40000,0
2009-02-13,37,37.25,37,37.25,360,0
2009-02-17,37,37.15,37,37.15,20440,0
2009-02-18,37.15,37.15,37.15,37.15,400,0
2009-02-19,37.25,37.35,37.25,37.35,60600,0
2009-02-20,37.3,37.35,37.15,37.3,23680,0
2009-02-23,37.35,37.35,37.35,37.35,100,0
2009-02-24,37.4,37.45,37.4,37.45,3920,0
2009-02-25,37.55,37.55,37.55,37.55,1440,0
2009-02-27,37.35,37.4,37.35,37.4,40,0
2009-03-02,37.35,37.35,37.35,37.35,160,0
2009-03-03,37.5,37.5,37.5,37.5,120,0
2009-03-04,37.4,37.4,37.4,37.4,294,0
2009-03-05,37.5,37.5,37.5,37.5,10000,0
2009-03-06,37.5,37.5,37.35,37.45,10620,0
2009-03-09,37.5,37.55,37.5,37.55,6780,0
2009-03-10,37.4,37.5,37.4,37.5,80,0
2009-03-12,37.55,37.6,37.55,37.6,31100,0
2009-03-13,37.6,37.6,37.6,37.6,26080,0
2009-03-16,37.6,37.6,37.55,37.55,40,0
2009-03-17,37.5,37.55,37.5,37.5,106060,0
2009-03-18,37.5,37.5,37.5,37.5,24300,0
2009-03-23,37.45,37.5,37.45,37.5,1100,0
2009-03-24,37.45,37.45,37.45,37.45,2460,0
2009-03-25,37.45,37.6,37.45,37.6,2780,0
2009-03-27,37.55,37.6,37.55,37.6,6800,0
2009-03-31,37.3,37.45,37.3,37.45,2400,0
2009-04-01,37.6,37.8,37.5,37.6,1600,0
2009-04-02,37.75,37.75,37.7,37.7,4080,0
2009-04-03,37.85,38.25,37.85,38.25,1150,0
2009-04-06,39,39,38.2,38.25,3300,0
2009-04-07,38.2,38.65,38.2,38.65,1840,0
2009-04-08,38.65,38.65,38.65,38.65,1200,0
2009-04-09,38.65,38.65,38.4,38.4,560,0
2009-04-13,38.4,38.4,38.3,38.3,140,0
2009-04-14,39,39,38.3,38.4,1960,0
2009-04-15,38.5,38.5,38.5,38.5,200,0
2009-04-16,38.75,38.95,38.6,38.6,1820,0
2009-04-17,38.6,38.6,38.5,38.5,52650,0
2009-04-20,39,39,38.25,38.35,5800,0
2009-04-21,38.5,38.65,38.4,38.4,26360,0
2009-04-22,38.4,38.4,38.4,38.4,700,0
2009-04-23,38.4,38.55,38.4,38.55,18560,0
2009-04-24,38.55,38.55,38.4,38.45,2120,0
2009-04-27,38.4,38.45,38.4,38.4,840,0
2009-04-28,38.45,38.45,38.45,38.45,1260,0
2009-04-29,38.45,38.45,38.45,38.45,620,0
2009-04-30,38.4,38.4,38.4,38.4,31760,0
2009-05-01,37.8,38.55,37.8,38.5,620,0
2009-05-04,38.5,38.5,38.4,38.45,3460,0
2009-05-06,38.5,38.5,38.45,38.45,39120,0
2009-05-08,38.45,38.45,38.4,38.4,1660,0
2009-05-11,38.5,38.5,38.5,38.5,20,0
2009-05-12,38.55,38.55,38.5,38.5,540,0
2009-05-13,38.55,38.55,38.35,38.4,920,0
2009-05-14,38.4,38.4,38.4,38.4,200,0
2009-05-15,38.5,38.5,38.5,38.5,400,0
2009-05-18,38.5,38.5,38.5,38.5,2936,0
2009-05-19,38.45,38.45,38.45,38.45,40,0
2009-05-20,38.35,38.35,38.35,38.35,860,0
2009-05-21,38.3,38.5,38.3,38.3,4800,0
2009-05-22,38.4,38.4,38.4,38.4,600,0
2009-05-27,38.5,38.85,38.5,38.7,15404,0
2009-05-28,38.55,38.7,38.55,38.7,3940,0
2009-05-29,38.7,38.75,38.7,38.7,1452,0
2009-06-01,38.75,38.8,38.7,38.7,21440,0
2009-06-02,38.7,38.7,38.7,38.7,1100,0
2009-06-03,38.65,38.7,38.65,38.7,120,0
2009-06-04,38.65,38.65,38.65,38.65,20,0
2009-06-05,38.75,38.85,38.75,38.85,5600,0
2009-06-08,39,39,38.75,38.8,8376,0
2009-06-10,38.5,38.6,38.4,38.6,480,0
2009-06-11,38.6,38.85,38.6,38.85,7510,0
2009-06-12,38.65,38.85,38.6,38.6,8600,0
2009-06-15,38.65,38.65,38.3,38.5,180,0
2009-06-16,38.35,38.5,38.35,38.4,100,0
2009-06-17,38.4,38.6,38,38.6,2280,0
2009-06-19,38.4,38.4,38.4,38.4,500,0
2009-06-22,39.3,39.3,38.55,38.55,240,0
2009-06-23,38.4,38.7,38.35,38.4,440,0
2009-06-24,38.45,38.45,38.45,38.45,40,0
2009-06-26,38.45,38.6,38.45,38.6,620,0
2009-06-29,38.6,38.6,38.45,38.6,880,0
2009-06-30,38.55,38.55,38.55,38.55,340,0
2009-07-01,38.55,38.6,38.55,38.6,60,0
2009-07-02,38.5,38.8,38.45,38.6,9700,0
2009-07-06,38.55,38.8,38.55,38.7,1660,0
2009-07-07,38.65,38.9,38.65,38.9,880,0
2009-07-08,38.7,39,38.7,38.8,4280,0
2009-07-09,38.8,38.9,38.65,38.7,1260,0
2009-07-10,38.75,38.9,38.7,38.9,300,0
2009-07-13,38.75,38.85,38.7,38.85,860,0
2009-07-14,38.75,38.85,38.75,38.85,1220,0
2009-07-15,38.8,38.85,38.75,38.8,1340,0
2009-07-16,38.75,39,38.55,38.75,5760,0
2009-07-17,38.75,38.9,38.7,38.7,2780,0
2009-07-20,38.8,38.9,38.7,38.8,2620,0
2009-07-21,38.75,38.85,38.75,38.8,140,0
2009-07-22,38.75,38.85,38.75,38.85,2600,0
2009-07-23,38.7,38.85,38.65,38.65,1300,0
2009-07-24,38.75,38.9,38.75,38.9,600,0
2009-07-27,38.85,38.85,38.75,38.75,160,0
2009-07-28,39.7,39.7,38.85,38.85,840,0
2009-07-29,38.75,38.75,38.7,38.75,1120,0
2009-07-30,38.5,38.85,38.5,38.8,2480,0
2009-07-31,38.75,38.85,38.75,38.75,10680,0
2009-08-03,38.85,38.95,38.6,38.75,3860,0
2009-08-04,38.75,39.75,38.75,38.95,107560,0
2009-08-05,38.85,39,38.65,38.8,1860,0
2009-08-06,38.8,38.95,38.75,38.85,5034,0
2009-08-07,38.85,38.85,38.65,38.75,1166,0
2009-08-10,38.75,38.75,38.75,38.75,240,0
2009-08-11,38.75,38.85,38.7,38.85,4100,0
2009-08-12,38.8,39.05,38.8,38.85,8100,0
2009-08-13,38.85,38.95,38.85,38.85,4280,0
2009-08-14,38.95,39.15,38.85,38.85,1756,0
2009-08-17,38.95,39,38.75,38.85,4300,0
2009-08-18,39.95,39.95,38.9,39.05,4140,0
2009-08-19,38.95,39.05,38.95,39.05,4640,0
2009-08-20,39,39.45,38.95,39.05,3954,0
2009-08-21,38.9,39.1,38.9,39.1,12580,0
2009-08-24,39.1,39.15,38.95,39.1,6480,0
2009-08-25,39.05,39.15,39,39.05,1700,0
2009-08-26,39.05,39.2,39.05,39.1,8500,0
2009-08-27,39.1,39.1,38.9,39.05,100540,0
2009-08-28,39.05,39.3,39.05,39.1,260,0
2009-08-31,39.05,39.15,39,39.1,23244,0
2009-09-01,39.05,39.05,39,39.05,1360,0
2009-09-02,39,39.05,38.95,38.95,15182,0
2009-09-03,39,39,39,39,20,0
2009-09-08,38.95,39.15,38.95,39.15,440,0
2009-09-09,39.25,39.25,38.9,38.95,5580,0
2009-09-10,39,39.15,39,39.05,62840,0
2009-09-11,38.9,39.05,38.9,39,320,0
2009-09-14,39.2,39.35,39,39.15,9420,0
2009-09-15,39,39.15,38.9,39,2260,0
2009-09-16,38.95,39.2,38.9,39.2,91493,0
2009-09-17,39.1,39.2,39.1,39.15,4640,0
2009-09-18,39.2,39.2,39.15,39.15,1620,0
2009-09-21,39.25,39.25,39.15,39.15,7520,0
2009-09-22,39.25,39.45,39.15,39.35,7562,0
2009-09-23,39.35,39.35,39.2,39.25,6000,0
2009-09-24,39.15,39.2,39.15,39.15,3019,0
2009-09-25,39.25,39.3,39.25,39.25,2540,0
2009-09-28,39.3,39.45,39.25,39.25,47030,0
2009-09-29,39.2,39.35,39.2,39.35,7920,0
2009-09-30,39.35,39.4,39.25,39.35,16921,0
2009-10-01,39.35,39.35,39.25,39.25,42020,0
2009-10-02,39.3,39.4,39.25,39.3,5900,0
2009-10-05,39.15,39.45,39.15,39.4,9860,0
2009-10-06,39.4,39.45,39.25,39.25,10500,0
2009-10-07,39.1,39.4,39.1,39.25,500,0
2009-10-08,39.05,39.4,39.05,39.25,12962,0
2009-10-09,39.1,39.4,38.85,39.4,8960,0
2009-10-12,39.4,39.4,39,39.25,1760,0
2009-10-13,39.1,39.35,39.1,39.25,21420,0
2009-10-14,39.35,39.75,39.35,39.75,196690,0
2009-10-15,40.2,40.2,39.4,39.75,85146,0
2009-10-16,39.75,42.5,39.6,40.05,67845,0
2009-10-19,41.95,41.95,40,40.9,174029,0
2009-10-20,41.05,41.6,40.2,40.5,76304,0
2009-10-21,40.5,42.7,40.5,42,304877,0
2009-10-22,42.65,45.5,42.5,44.75,204236,0
2009-10-23,45.25,46,42.25,44,131836,0
2009-10-26,45.55,45.55,41.55,43.25,180149,0
2009-10-27,43.65,43.75,41.4,42.35,61139,0
2009-10-28,42.2,42.2,37.75,38.55,67287,0
2009-10-29,39.15,39.75,37.4,39.6,110067,0
2009-10-30,39.5,42.25,39.25,41.5,64170,0
2009-11-02,40.55,41.25,40,40.7,35284,0
2009-11-03,40.35,40.65,39.5,40.25,18370,0
2009-11-04,40.5,40.95,39.85,40.9,13550,0
2009-11-05,41.15,41.15,40,40.05,8335,0
2009-11-06,41.2,41.2,39.55,40.05,55790,0
2009-11-09,41,42.65,39.95,41.95,45771,0
2009-11-10,41.5,42.15,40.2,40.5,45394,0
2009-11-11,41.1,42.65,39.9,42.65,66681,0
2009-11-12,42.3,43.55,41.25,41.5,11356,0
2009-11-13,41.85,42.9,41.3,42.5,15246,0
2009-11-16,43,43.5,41.75,41.75,24733,0
2009-11-17,42.2,43.2,41,41.05,43826,0
2009-11-18,41.25,42.5,40.95,42.5,22428,0
2009-11-19,42.65,42.8,40.8,41.1,24997,0
2009-11-20,40.8,41.25,40.15,41,21040,0
2009-11-23,42,42.5,40.75,41.5,38020,0
2009-11-24,41.75,41.75,40.75,41,8138,0
2009-11-25,40.8,41.65,40.25,40.5,19677,0
2009-11-27,40,40.5,39,40.1,6688,0
2009-11-30,40.25,40.35,39.4,39.75,5591,0
2009-12-01,40.5,40.5,38.75,40,3632,0
2009-12-02,39.6,39.8,38.95,39.15,6880,0
2009-12-03,39.25,39.55,39.15,39.2,8244,0
2009-12-04,39.2,40.75,38.2,40.15,27631,0
2009-12-07,39.9,40,38.9,39,4770,0
2009-12-08,40.1,40.7,39,40.15,12558,0
2009-12-09,40.05,40.85,39.05,39.25,18091,0
2009-12-10,39.75,39.8,39,39,3620,0
2009-12-11,39.05,39.3,39,39.25,1150,0
2009-12-14,39.5,39.5,38.9,39.25,10563,0
2009-12-15,39.6,40,39.15,39.25,8260,0
2009-12-16,39.3,40.5,39.25,40,24720,0
2009-12-17,40.1,43.1,40,42,305245,0
2009-12-18,42.25,43,42.05,42.85,8213,0
2009-12-21,42.65,42.7,41.75,42.7,16472,0
2009-12-22,42.35,42.6,42.2,42.5,24998,0
2009-12-23,42.5,42.5,38.25,39.75,103450,0
2009-12-24,39.65,40.45,39.1,39.75,17339,0
2009-12-28,40.7,42.15,37.7,37.7,18495,0
2009-12-29,38.5,38.5,35.45,36.15,39850,0
2009-12-30,36.5,37.45,36.15,36.5,27080,0
2009-12-31,36.55,38,36.55,36.55,29273,0
2010-01-04,36.75,37.75,36.7,37,9102,0
2010-01-05,37.1,37.5,36,36.25,16854,0
2010-01-06,36.25,36.45,34.8,34.95,30080,0
2010-01-07,34.9,35.85,34.9,35.4,8183,0
2010-01-08,35.5,35.85,35.2,35.75,23347,0
2010-01-11,36.5,36.5,35.4,35.7,29762,0
2010-01-12,35.65,35.9,35.3,35.9,11329,0
2010-01-13,35.85,36.2,35.35,35.65,7670,0
2010-01-14,35.6,36.05,35.5,35.65,2986,0
2010-01-15,35.5,35.65,35.35,35.45,21045,0
2010-01-19,35.45,35.55,34.3,34.35,26356,0
2010-01-20,34.45,35.2,34,34.15,9778,0
2010-01-21,34.1,34.3,33.2,33.4,19221,0
2010-01-22,33.25,33.75,33.2,33.2,7916,0
2010-01-25,33.2,33.75,32.25,32.5,23242,0
2010-01-26,32.25,32.4,30.9,31.15,23051,0
2010-01-27,31,31.85,31,31.1,17708,0
2010-01-28,31,31.35,30.1,30.1,27394,0
2010-01-29,30.25,30.85,29.5,30.45,20430,0
2010-02-01,30.05,30.45,30.05,30.25,12600,0
2010-02-02,30.9,31.85,30.05,30.25,21477,0
2010-02-03,30.15,30.25,29.75,30.2,18117,0
2010-02-04,29.6,29.6,26.8,28,50529,0
2010-02-05,28.2,28.5,26.3,27.25,21355,0
2010-02-08,27,27.15,25.5,25.7,11652,0
2010-02-09,25.9,27.2,25.9,26.55,16229,0
2010-02-10,26.6,26.75,25.6,25.95,850,0
2010-02-11,25.45,26.2,24.05,25.35,27006,0
2010-02-12,24.75,25.7,24.3,24.95,13793,0
2010-02-16,25.5,26.95,25.5,25.75,20925,0
2010-02-17,26.3,26.7,25.45,25.45,1878,0
2010-02-18,25.85,26,24.95,25.35,5986,0
2010-02-19,25.2,25.45,24.7,24.7,10352,0
2010-02-22,24.65,25.7,23.85,25.05,7120,0
2010-02-23,24.85,25.1,24.7,25.1,5619,0
2010-02-24,25.1,25.3,24.9,25,4661,0
2010-02-25,24.7,25,23.75,25,7741,0
2010-02-26,25,25,23.9,24.25,15511,0
2010-03-01,24.25,24.25,23.6,23.75,15300,0
2010-03-02,23.7,25,23.5,24,9992,0
2010-03-03,23.8,24.5,23.65,23.65,8594,0
2010-03-04,23.95,24.25,23.35,24.2,11203,0
2010-03-05,24.15,27.75,23.8,27.5,31772,0
2010-03-08,27.5,27.9,26.8,27.45,10259,0
2010-03-09,27.5,27.65,26.75,27.3,18629,0
2010-03-10,27.3,27.3,26.2,27.15,6326,0
2010-03-11,27,27.8,27,27.45,3806,0
2010-03-12,27.7,27.9,27.5,27.6,2320,0
2010-03-15,27.6,27.8,27.5,27.8,7542,0
2010-03-16,28.05,28.1,27.6,28,5175,0
2010-03-17,28.05,28.1,26.5,26.5,16903,0
2010-03-18,28.4,28.4,25.75,25.75,10354,0
2010-03-19,26.05,26.05,24.6,25,8662,0
2010-03-22,24.8,25,24.4,24.4,4517,0
2010-03-23,24.7,25.25,24.5,24.5,9168,0
2010-03-24,24.35,25,24,24.3,14640,0
2010-03-25,24.55,24.55,23.3,23.4,20675,0
2010-03-26,23.7,23.7,22.75,23.25,11584,0
2010-03-29,23.25,23.25,22.6,22.95,2635,0
2010-03-30,22.95,23.05,22.55,23,20521,0
2010-03-31,23.15,23.95,22.95,23.55,8400,0
2010-04-01,18.75,23.5,18.5,21.5,77268,0
2010-04-05,21.5,22.65,21.5,22.35,6725,0
2010-04-06,22.55,22.9,21.75,21.8,7507,0
2010-04-07,21.7,22.35,21.6,22.35,3279,0
2010-04-08,22.35,23.3,22.3,22.85,5683,0
2010-04-09,22.9,22.9,22.5,22.5,1264,0
2010-04-12,22.55,23.15,22.5,22.7,8168,0
2010-04-13,23,23.25,22,22.5,5150,0
2010-04-14,22.8,23.35,22.25,22.3,4598,0
2010-04-15,22.4,22.45,20.7,20.75,9560,0
2010-04-16,20.5,23.05,17.9,21.25,164036,0
2010-04-19,20.8,22.5,20.8,22.3,7733,0
2010-04-20,22.45,25.25,22.25,25.15,17050,0
2010-04-21,25.45,27.5,24.75,27.1,36886,0
2010-04-22,27.2,30.7,26.7,30.35,40376,0
2010-04-23,30.5,30.5,24.75,26.45,29326,0
2010-04-26,26.75,28.5,26.2,26.7,11038,0
2010-04-27,26.5,26.75,25.75,26.1,9478,0
2010-04-28,26.1,26.5,25.1,25.95,19878,0
2010-04-29,25.75,26.75,25.75,25.85,15950,0
2010-04-30,25.5,25.9,25.25,25.25,3620,0
2010-05-03,25.65,26.25,25.1,25.25,10076,0
2010-05-04,25.2,26.05,24.5,25.65,11150,0
2010-05-05,25.25,26.45,24.9,26.45,3921,0
2010-05-06,26,26,23.75,24.65,7920,0
2010-05-07,24.5,24.5,23.5,23.55,3348,0
2010-05-10,23.95,24.25,23.3,23.3,11141,0
2010-05-11,23.5,25,23.3,24.5,6840,0
2010-05-12,24.3,24.85,23.5,24.2,7330,0
2010-05-13,23.85,24,23.2,23.5,3300,0
2010-05-14,23.4,23.75,23,23.75,8424,0
2010-05-17,23.95,23.95,22.55,22.7,3586,0
2010-05-18,22.8,23.3,22,22.45,5410,0
2010-05-19,22,22.3,21.3,22.2,7785,0
2010-05-20,22.05,22.05,20,21.25,9333,0
2010-05-21,21.2,21.45,19.65,20.7,4801,0
2010-05-24,20.8,21,20.1,20.5,5780,0
2010-05-25,20,20.55,19.75,20.5,6684,0
2010-05-26,20.75,20.8,20.3,20.35,3080,0
2010-05-27,20.6,20.95,19.75,19.85,2396,0
2010-05-28,19.95,20.1,19.5,19.9,3440,0
2010-06-01,19.65,19.75,18.8,19.5,3320,0
2010-06-02,19.5,20,19.1,19.6,2660,0
2010-06-03,19.5,19.5,19,19.1,200,0
2010-06-04,18.95,19.2,18.5,18.7,3142,0
2010-06-07,18.35,18.35,17.6,17.65,8030,0
2010-06-08,17.75,17.8,16.55,16.95,3742,0
2010-06-09,17,17,16.2,16.5,7120,0
2010-06-10,16.5,16.5,16,16.1,5360,0
2010-06-11,16.15,16.5,16.1,16.2,7260,0
2010-06-14,16.4,16.9,16.1,16.7,12260,0
2010-06-15,16.55,18.85,16.45,17.75,33276,0
2010-06-16,17.7,18.25,17.3,18.2,15140,0
2010-06-17,18.05,18.1,17.6,18.05,5500,0
2010-06-18,18,18,17.45,17.85,7520,0
2010-06-21,18.45,18.45,17.3,17.7,8280,0
2010-06-22,17.45,17.5,15.25,16.2,38127,0
2010-06-23,15.9,16,15.6,15.95,9390,0
2010-06-24,16.05,16.05,15.05,15.7,3982,0
2010-06-25,15.5,16.3,15.05,16.3,2524,0
2010-06-28,16.05,16.05,15.25,15.65,19111,0
2010-06-29,15.65,16.5,15.05,15.5,5098,0
2010-06-30,15.3,15.45,15.05,15.2,3329,0
2010-07-01,15.3,15.35,14.1,14.45,12701,0
2010-07-02,14.8,15.1,13.75,14.35,26532,0
2010-07-06,13.9,14.45,13.5,13.5,7020,0
2010-07-07,13.8,14.25,13.5,14.05,21273,0
2010-07-08,14.4,14.4,13.9,14,6877,0
2010-07-09,14.25,14.25,13.9,14.15,31986,0
2010-07-12,17,17,13.6,13.75,65253,0
2010-07-13,13.85,13.95,13.1,13.3,10330,0
2010-07-14,13.55,13.85,12.5,12.5,19764,0
2010-07-15,12.65,13.05,12.6,12.75,6620,0
2010-07-16,12.75,13.4,12.2,12.35,8121,0
2010-07-19,12.2,13.2,12.05,12.75,2940,0
2010-07-20,12.65,12.8,11.95,12.15,16698,0
2010-07-21,12,12.05,11.25,11.75,24165,0
2010-07-22,11.8,13.75,11.55,12.6,89368,0
2010-07-23,12.65,14.75,12.65,14.2,39397,0
2010-07-26,14.45,16.35,14.45,16.25,18816,0
2010-07-27,16.95,17.1,16.15,16.45,7953,0
2010-07-28,16.4,16.6,16.05,16.05,6240,0
2010-07-29,16.3,16.3,15.6,16.25,7230,0
2010-07-30,16.25,16.25,15.65,15.9,4490,0
2010-08-02,16.5,16.5,15.55,15.55,2750,0
2010-08-03,15.6,15.9,14.65,15,9175,0
2010-08-04,15.05,16,15,15.8,4646,0
2010-08-05,15.55,15.7,15,15.15,3781,0
2010-08-06,15.25,15.45,14.85,15.2,7837,0
2010-08-09,15.45,15.65,15.2,15.3,1273,0
2010-08-10,15,15.2,14.75,15.2,6633,0
2010-08-11,15,15,14.4,14.4,7614,0
2010-08-12,14,14.55,13.8,14.5,4043,0
2010-08-13,14.65,14.75,14.5,14.65,1632,0
2010-08-16,14.9,15.35,14.65,15.25,1880,0
2010-08-17,15.1,15.4,15,15.15,4500,0
2010-08-18,15.25,16.45,15.25,16.05,3388,0
2010-08-19,16.05,18.15,15.85,17,5534,0
2010-08-20,16.25,16.75,13.1,13.1,26259,0
2010-08-23,13.3,13.3,8.3,8.5,48850,0
2010-08-24,8.9,10.45,8.45,8.8,31104,0
2010-08-25,10,10,8.75,9.1,25646,0
2010-08-26,9.2,9.2,8.75,8.75,5927,0
2010-08-27,8.75,9.15,8.6,9.15,12431,0
2010-08-30,9.3,10,9.2,9.8,4330,0
2010-08-31,9.95,9.95,8.6,8.75,22737,0
2010-09-01,8.75,8.75,8.35,8.7,2074,0
2010-09-02,8.65,8.85,8.1,8.5,4108,0
2010-09-03,8.8,9.05,8.2,8.75,3621,0
2010-09-07,8.85,9.3,8.35,9.3,13463,0
2010-09-08,9.5,9.5,8.45,9.4,25679,0
2010-09-09,9.5,10,8.95,10,8719,0
2010-09-10,9.85,13.75,9.85,12.65,17422,0
2010-09-13,12.65,14.1,11.75,11.9,13394,0
2010-09-14,12.15,12.3,11.8,12.05,5020,0
2010-09-15,12.1,12.1,11.1,11.65,5087,0
2010-09-16,11.55,12.1,11.55,11.95,4434,0
2010-09-17,12.2,12.3,12.1,12.2,607,0
2010-09-20,12.05,12.35,12,12.35,2733,0
2010-09-21,11.95,12.95,11.9,12.85,4284,0
2010-09-22,13.1,13.8,12.75,13.05,3037,0
2010-09-23,13.1,13.5,12.55,12.8,1000,0
2010-09-24,12.85,12.95,12.5,12.95,3070,0
2010-09-27,12.55,13,12.55,12.7,1793,0
2010-09-28,12.8,13.9,12.75,13.9,2940,0
2010-09-29,13.5,13.8,13.5,13.65,1349,0
2010-09-30,13.5,13.5,12.8,13,2710,0
2010-10-01,12.5,12.55,11.75,11.9,3402,0
2010-10-04,11.7,11.8,9.8,10.15,6920,0
2010-10-05,10.1,10.25,9.25,9.5,16780,0
2010-10-06,9.3,10.9,8.4,9.85,44710,0
2010-10-07,9.95,10.7,9.2,9.6,21123,0
2010-10-08,9.9,10.9,9.55,10.9,10703,0
2010-10-11,10.85,13,10.55,13,9601,0
2010-10-12,12.75,12.95,10.7,11,27911,0
2010-10-13,11.25,11.25,9.85,10.8,24020,0
2010-10-14,11,12.2,9.9,10.2,29464,0
2010-10-15,9.95,11.25,9.25,10.15,33493,0
2010-10-18,10,11,10,10.95,6923,0
2010-10-19,11,11.7,11,11.25,6052,0
2010-10-20,11.15,11.95,10.65,11.95,6070,0
2010-10-21,12.2,12.2,11.45,11.5,2918,0
2010-10-22,11.7,11.9,11,11.2,8880,0
2010-10-25,11.15,11.5,11.05,11.25,3098,0
2010-10-26,11.15,12,11.15,11.55,9202,0
2010-10-27,11.85,13.1,11.35,12.8,14101,0
2010-10-28,13,13.75,12.8,13.6,7470,0
2010-10-29,13.1,13.35,12.7,12.9,19780,0
2010-11-01,12.6,12.8,11.1,11.15,30951,0
2010-11-02,10,11.85,10,11.5,14141,0
2010-11-03,11.7,13.95,11.7,13.9,18836,0
2010-11-04,13.9,16.25,13.9,15.95,25665,0
2010-11-05,16,16,14.95,15.15,7635,0
2010-11-08,15.25,15.5,14.55,15.2,12549,0
2010-11-09,15.25,16.8,15.25,16.65,15716,0
2010-11-10,16.6,16.6,16.05,16.4,3262,0
2010-11-11,16.3,17.25,16.3,17.25,6361,0
2010-11-12,17.15,17.25,16.85,17.25,6277,0
2010-11-15,17.6,18.25,16.5,17.45,11775,0
2010-11-16,17.55,17.55,15.3,15.8,29744,0
2010-11-17,15.55,15.55,14.75,14.85,10713,0
2010-11-18,14.95,15.3,14.75,15.25,8628,0
2010-11-19,15.4,15.4,14.6,14.9,4990,0
2010-11-22,14.7,14.85,14.6,14.6,2267,0
2010-11-23,14.55,14.55,13.75,14.25,2760,0
2010-11-24,14.25,14.25,13.8,13.8,7016,0
2010-11-26,13.75,13.75,13,13.3,5917,0
2010-11-29,13,13.95,12.75,13.25,35405,0
2010-11-30,13.25,13.45,13,13.4,19956,0
2010-12-01,16,16,13.4,15.5,18057,0
2010-12-02,15.1,15.45,14.75,14.75,37784,0
2010-12-03,15.35,15.35,14.65,15,4540,0
2010-12-06,14.85,15.1,14.8,15,23816,0
2010-12-07,15.15,15.15,14.75,15,3599,0
2010-12-08,14.9,15.05,14.75,14.85,2570,0
2010-12-09,15,15.1,14.85,15.1,3016,0
2010-12-10,15.1,15.4,15,15.4,3627,0
2010-12-13,15.3,15.5,15.25,15.4,2560,0
2010-12-14,15.25,15.35,15,15.1,3919,0
2010-12-15,15.05,15.25,14.9,14.95,13708,0
2010-12-16,15.05,15.5,15.05,15.35,6203,0
2010-12-17,15.3,15.35,15.2,15.2,890,0
2010-12-20,15.25,15.7,15.25,15.55,5847,0
2010-12-21,15.45,15.75,15.2,15.75,4309,0
2010-12-22,15.75,15.8,15.6,15.75,3634,0
2010-12-23,15.75,16,15.75,15.95,3324,0
2010-12-27,16,16.1,15.75,15.9,6078,0
2010-12-28,15.9,15.9,15.25,15.45,4698,0
2010-12-29,15.35,15.5,15,15,7694,0
2010-12-30,14.9,15.4,14.55,15.05,26978,0
2010-12-31,14.95,15.9,14.75,15.55,12988,0
2011-01-03,15.7,16.1,15.65,16.05,2070,0
2011-01-04,16.6,16.65,15.85,16.05,4582,0
2011-01-05,15.95,17.5,15.25,17.15,7630,0
2011-01-06,17.25,17.45,16.95,17.45,458,0
2011-01-07,17.25,17.3,17,17.05,2570,0
2011-01-10,16.7,16.7,16.5,16.65,540,0
2011-01-11,17,17.3,16.95,17.3,1090,0
2011-01-12,17.25,17.25,16.65,16.7,820,0
2011-01-13,17,17.15,16.9,16.9,540,0
2011-01-14,16.6,16.85,16.35,16.45,1932,0
2011-01-18,16.35,16.7,15.4,15.8,6334,0
2011-01-19,15.9,15.9,14.35,14.35,4652,0
2011-01-20,14.35,14.95,14.15,14.85,2030,0
2011-01-21,14.6,15,14.25,14.8,3020,0
2011-01-24,14.9,15.2,14.9,14.95,863,0
2011-01-25,14.7,14.9,14.65,14.9,200,0
2011-01-26,14.8,14.9,14.05,14.9,520,0
2011-01-27,15,15.05,14.7,15,1888,0
2011-01-28,14.95,15.1,14.75,15.1,1369,0
2011-01-31,15.25,15.4,15.2,15.25,1355,0
2011-02-01,15.2,15.4,15.1,15.2,620,0
2011-02-02,15.05,15.1,15.05,15.1,984,0
2011-02-03,15.7,15.7,15.05,15.1,700,0
2011-02-04,15.15,16.4,15.05,16.15,1677,0
2011-02-07,16.15,16.2,15.65,15.7,770,0
2011-02-08,15.75,15.75,15.3,15.3,100,0
2011-02-09,15.1,15.1,13.95,14.65,2775,0
2011-02-10,14.45,14.8,13.35,13.95,5630,0
2011-02-11,13.6,13.9,13.45,13.55,1561,0
2011-02-14,13.8,13.85,13.55,13.55,2188,0
2011-02-15,13.55,13.75,12.75,13.3,5156,0
2011-02-16,13.35,13.75,13.1,13.75,1140,0
2011-02-18,13.65,13.8,13.55,13.75,1040,0
2011-02-22,13.55,13.8,12.75,12.75,2730,0
2011-02-23,12.85,12.85,11.7,12.5,2064,0
2011-02-24,12.35,12.75,12.35,12.55,320,0
2011-02-25,12.7,12.75,12.6,12.75,670,0
2011-02-28,12.65,13,12.5,12.8,3038,0
2011-03-01,12.9,13,12.9,13,489,0
2011-03-02,12.4,12.45,12.05,12.45,860,0
2011-03-03,12.45,13.35,12.2,13.25,2402,0
2011-03-04,12.55,13,12.05,13,1320,0
2011-03-07,13,13,12,12.3,2307,0
2011-03-08,12.5,12.75,12.15,12.35,2248,0
2011-03-09,12.2,12.85,12.05,12.4,2092,0
2011-03-10,12.55,12.55,11.65,11.65,2100,0
2011-03-11,11.6,11.6,11,11.1,940,0
2011-03-14,11.1,11.1,10.4,10.55,352,0
2011-03-15,9.35,10,9.05,10,7460,0
2011-03-16,10.05,10.3,10,10.05,1117,0
2011-03-17,10.2,10.2,9.25,9.25,1567,0
2011-03-18,9.4,9.5,9.05,9.15,1080,0
2011-03-21,9.25,9.45,9.05,9.25,1943,0
2011-03-22,9.25,9.25,8.75,8.75,2478,0
2011-03-23,8.75,8.9,8.55,8.9,3433,0
2011-03-24,8.85,9.45,8.65,9.45,8694,0
2011-03-25,9.55,10.75,9.25,10.25,12620,0
2011-03-28,9.5,10.15,8.75,9.1,15416,0
2011-03-29,8.95,9.15,8.95,8.95,3045,0
2011-03-30,9.15,9.3,8.9,8.9,9420,0
2011-03-31,9,10.1,8.8,9.15,4982,0
2011-04-01,9.35,9.85,8.95,8.95,6994,0
2011-04-04,9.05,9.25,8.55,8.8,1929,0
2011-04-05,8.8,8.8,7.75,8,10980,0
2011-04-06,8,8,7.1,7.8,29668,0
2011-04-07,7.8,8.1,7.25,7.9,10617,0
2011-04-08,7.9,9.25,7.9,9.2,17070,0
2011-04-11,9.25,10.75,9.25,10.6,17423,0
2011-04-12,10.6,13.6,10.6,12.85,46014,0
2011-04-13,12.5,13,10.8,10.9,11604,0
2011-04-14,10.8,11.65,10.8,11.5,2355,0
2011-04-15,11.45,11.65,11.3,11.6,1500,0
2011-04-18,11.6,11.8,11.55,11.55,1872,0
2011-04-19,11.6,11.6,10.8,11,5368,0
2011-04-20,11,11.05,10.8,10.9,820,0
2011-04-21,11.15,12.65,10.9,12.5,10547,0
2011-04-25,12.6,12.7,11.95,12.1,2820,0
2011-04-26,12.2,12.3,11.75,12,1204,0
2011-04-27,12.2,12.2,11.75,11.75,1832,0
2011-04-28,11.8,11.9,10.75,10.75,3322,0
2011-04-29,10.9,11,10.75,10.75,2278,0
2011-05-02,10.85,10.85,10,10.45,8036,0
2011-05-03,10.5,10.5,9.95,9.95,2820,0
2011-05-04,10,10.5,9.95,10.4,2447,0
2011-05-05,10.3,10.35,10.1,10.2,460,0
2011-05-06,10.1,10.5,10.1,10.5,2620,0
2011-05-09,10.4,10.4,10,10.35,320,0
2011-05-10,10.3,10.3,9.95,10,3149,0
2011-05-11,10.05,10.05,9.95,10,1580,0
2011-05-12,10,10.1,9.95,10.1,1938,0
2011-05-13,10.05,10.05,9.95,9.95,4150,0
2011-05-16,9.95,10.5,9.95,10.2,2687,0
2011-05-17,10.1,10.4,9.95,10.2,2826,0
2011-05-18,10.15,10.2,9.95,10.15,2214,0
2011-05-19,10.15,10.3,10.05,10.15,520,0
2011-05-20,10.25,10.25,10.1,10.1,2093,0
2011-05-23,9.95,10.2,9.95,10.05,1191,0
2011-05-24,9.95,10.75,9.95,10.5,2417,0
2011-05-25,10.45,10.45,10,10.25,2120,0
2011-05-26,10.35,10.65,10.25,10.65,1520,0
2011-05-27,10.5,10.5,10.25,10.25,2800,0
2011-05-31,10.25,10.3,10.25,10.25,1230,0
2011-06-01,10.4,10.5,10.25,10.35,1830,0
2011-06-03,10.25,10.25,10.25,10.25,1240,0
2011-06-06,10.25,10.25,9.95,10,4736,0
2011-06-07,10.05,10.05,9.95,9.95,1060,0
2011-06-08,9.95,10,9.7,9.7,15540,0
2011-06-09,9.8,9.8,9.8,9.8,3560,0
2011-06-10,9.75,9.95,9.75,9.95,108,0
2011-06-13,9.8,9.9,9.75,9.75,3840,0
2011-06-14,9.7,9.75,9.15,9.45,5920,0
2011-06-15,9.45,9.55,9.3,9.5,658,0
2011-06-16,9.5,9.5,9.15,9.25,1340,0
2011-06-20,9.25,9.7,9.15,9.7,4913,0
2011-06-21,9.65,10.4,9.45,10.35,2200,0
2011-06-22,10.05,10.35,9.6,9.6,4910,0
2011-06-23,9.25,9.25,9.05,9.1,2633,0
2011-06-24,9.2,9.75,9.15,9.75,4226,0
2011-06-27,9.6,9.6,9.3,9.45,140,0
2011-06-28,9.55,9.55,9.4,9.45,2160,0
2011-06-29,9.65,9.65,9.25,9.45,1855,0
2011-06-30,9.5,9.55,9.45,9.5,5090,0
2011-07-01,9.45,9.75,9.05,9.6,4940,0
2011-07-05,9.7,9.7,9.55,9.7,1540,0
2011-07-06,9.75,9.75,9.55,9.7,1040,0
2011-07-07,9.75,10,9.75,9.75,914,0
2011-07-08,9.75,9.75,9.25,9.3,20730,0
2011-07-11,9.5,9.55,9.25,9.25,410,0
2011-07-12,9.4,9.5,9.05,9.35,7470,0
2011-07-13,9.45,9.6,9.2,9.6,4420,0
2011-07-14,9.6,9.65,9.25,9.4,6040,0
2011-07-15,9.55,9.75,9.55,9.75,1720,0
2011-07-18,9.75,9.85,9,9.45,7073,0
2011-07-19,9.45,10.15,9.45,9.95,2237,0
2011-07-20,9.95,10,9.95,9.95,421,0
2011-07-21,9.9,9.9,9.45,9.45,1178,0
2011-07-22,8.95,9.6,8.95,9.55,618,0
2011-07-25,9.5,9.65,9.4,9.65,3196,0
2011-07-26,9.7,9.7,9.4,9.5,1910,0
2011-07-27,9.3,9.65,9.3,9.3,890,0
2011-07-28,9.45,9.5,9.45,9.45,440,0
2011-07-29,9.45,9.5,9.3,9.3,2770,0
2011-08-01,9.1,9.1,7.85,7.85,3227,0
2011-08-02,7.55,8.5,7.55,8.5,3340,0
2011-08-03,8.5,9.95,7.5,9.5,3037,0
2011-08-04,9.55,9.85,9.25,9.5,1820,0
2011-08-05,9.2,10.05,8.9,9.95,5567,0
2011-08-08,9.4,9.4,8.25,8.55,3620,0
2011-08-09,8.25,8.65,6.15,7,10610,0
2011-08-10,6.5,7,6.1,6.1,6531,0
2011-08-11,6.5,7.4,6.5,7.4,1877,0
2011-08-12,7.5,7.75,7.4,7.4,1200,0
2011-08-15,7.85,7.85,7.35,7.55,1466,0
2011-08-16,7.1,7.4,7.1,7.4,1300,0
2011-08-18,7.1,7.1,6.25,6.9,2440,0
2011-08-19,6.9,6.9,6.7,6.7,1620,0
2011-08-22,6.7,7.35,6.55,7.35,3920,0
2011-08-23,7.1,7.1,6.8,7.1,648,0
2011-08-24,6.8,6.85,6.8,6.8,530,0
2011-08-25,7,7,7,7,640,0
2011-08-26,6.75,7.15,6.25,7.15,4874,0
2011-08-29,7.25,8.25,7.25,8.25,2407,0
2011-08-30,8.35,9.4,8,8.85,7206,0
2011-08-31,8.75,8.75,8,8.4,1460,0
2011-09-01,8.95,9.5,8.95,9,5400,0
2011-09-02,8.8,8.8,8.05,8.05,1600,0
2011-09-06,7.8,8.55,7.5,7.8,677,0
2011-09-07,8.05,8.05,7.7,7.75,1300,0
2011-09-08,7.85,7.9,6.8,6.8,3140,0
2011-09-09,6.85,6.9,6.65,6.9,2240,0
2011-09-12,6.75,6.85,6.45,6.45,2658,0
2011-09-13,6.7,6.7,6.25,6.55,5629,0
2011-09-14,6.25,7.05,6.25,7,5860,0
2011-09-15,7.1,7.45,7.05,7.05,500,0
2011-09-16,7.2,7.2,6.9,6.9,200,0
2011-09-21,6.9,7.1,6.6,6.6,1900,0
2011-09-22,6.4,6.4,5.85,6.35,1713,0
2011-09-26,6.2,6.2,5.9,5.9,1143,0
2011-09-27,5.9,5.95,5.9,5.9,1032,0
2011-09-28,5.75,6.05,5.75,6.05,1120,0
2011-09-29,6.05,7.55,5.65,7.55,1630,0
2011-09-30,7.95,8.5,7.15,8.35,5710,0
2011-10-03,8.1,8.1,7.25,7.25,3325,0
2011-10-04,6.9,7.7,6.2,7.7,1540,0
2011-10-05,8.15,9.1,8,9.1,936,0
2011-10-06,8.35,9,8,8.4,820,0
2011-10-07,8.25,8.25,7.8,8.25,640,0
2011-10-10,8.4,9.85,8.4,9.15,4355,0
2011-10-11,9.7,9.7,7.55,8.7,1345,0
2011-10-12,8.75,8.75,8,8,280,0
2011-10-13,7.55,7.55,7.5,7.5,1054,0
2011-10-14,7,7.35,7,7.35,1360,0
2011-10-18,6.85,6.85,5.85,6.5,2020,0
2011-10-19,6.65,6.95,6.65,6.65,821,0
2011-10-21,6.65,6.7,6,6.1,2100,0
2011-10-24,6,6,5.55,5.7,2576,0
2011-10-25,5.55,5.9,5.55,5.9,940,0
2011-10-26,5.9,6.25,5.9,6.2,545,0
2011-10-27,5.9,6.25,5.55,6,1780,0
2011-10-28,5.9,5.9,4.6,5.25,3995,0
2011-10-31,5.55,6.05,5.55,6.05,300,0
2011-11-01,5.75,6.25,5.2,5.55,2134,0
2011-11-02,5.35,5.35,5.05,5.2,1100,0
2011-11-03,5.05,5.25,5.05,5.25,260,0
2011-11-04,5.6,5.6,5.25,5.6,660,0
2011-11-07,5.6,6.25,5.3,6.25,1374,0
2011-11-08,6,6.9,5.95,6.5,4734,0
2011-11-09,6.6,6.6,6.5,6.5,2540,0
2011-11-10,6.5,6.5,6.05,6.05,2538,0
2011-11-11,6.05,6.45,5.75,6.35,4490,0
2011-11-14,6,6,5.1,5.1,1900,0
2011-11-15,5,5,4.9,4.9,1786,0
2011-11-16,5,5.2,5,5.2,470,0
2011-11-17,5,5,4.75,4.75,2899,0
2011-11-18,5,5,4.75,4.75,2120,0
2011-11-21,4.75,4.75,2.75,3.5,44412,0
2011-11-22,3.25,3.75,2.95,3.5,7208,0
2011-11-23,3.5,4.1,3.5,4.1,6825,0
2011-11-25,3.9,3.9,3.6,3.7,1640,0
2011-11-28,3.6,3.95,3.5,3.8,6900,0
2011-11-29,3.8,4.05,3.5,3.5,4720,0
2011-11-30,3.7,3.8,3.6,3.6,2220,0
2011-12-01,3.5,3.5,3.2,3.25,1720,0
2011-12-02,3.25,3.25,3,3,4978,0
2011-12-05,3.15,3.25,3.15,3.25,5060,0
2011-12-06,3.75,3.75,3,3.2,2380,0
2011-12-07,3.25,3.25,2.9,3,4586,0
2011-12-08,3,3,2.85,3,1420,0
2011-12-09,3,3,3,3,9420,0
2011-12-12,3,3,2.85,3,1610,0
2011-12-13,3,3,2.65,2.95,2260,0
2011-12-14,3,3,2.9,2.9,140,0
2011-12-15,2.7,2.9,2.65,2.85,1659,0
2011-12-16,2.85,2.85,2.35,2.45,147684,0
2011-12-19,2.4,2.6,2.35,2.5,43108,0
2011-12-20,2.5,2.55,2.5,2.5,30040,0
2011-12-21,2.5,2.75,2.5,2.5,22480,0
2011-12-22,2.7,2.9,2.7,2.75,1425,0
2011-12-23,2.75,2.8,2.6,2.8,3894,0
2011-12-27,2.95,3.25,2.9,3.25,7997,0
2011-12-28,3.25,3.25,3,3.2,1578,0
2011-12-29,3,3.15,2.55,2.55,9803,0
2011-12-30,4.45,4.45,2.75,3.25,20256,0
2012-01-03,3.25,3.25,3,3.25,960,0
2012-01-04,3.25,3.4,3.25,3.25,11554,0
2012-01-05,3.25,3.25,2.7,2.7,6060,0
2012-01-06,2.6,2.75,2.5,2.7,3082,0
2012-01-09,2.75,2.8,2.5,2.5,2550,0
2012-01-10,2.6,2.75,2.6,2.6,2730,0
2012-01-11,2.75,2.85,2.55,2.55,7096,0
2012-01-12,2.65,2.7,2.5,2.7,2117,0
2012-01-13,2.7,2.8,2.65,2.8,780,0
2012-01-17,2.9,3.25,2.85,3.25,3367,0
2012-01-18,3.2,3.5,3.2,3.45,1342,0
2012-01-19,3.6,3.6,3.6,3.6,484,0
2012-01-20,3.6,3.7,3.55,3.6,418,0
2012-01-23,3.75,4,3.75,3.95,1447,0
2012-01-24,4,4.2,3.9,4.15,4200,0
2012-01-25,4.25,4.75,4.25,4.65,3752,0
2012-01-26,6,6.55,5.5,6,16391,0
2012-01-27,6,6.75,5.8,6.45,11077,0
2012-01-30,6.1,6.1,5.9,6.1,3840,0
2012-01-31,6.1,6.25,5.8,6,2459,0
2012-02-01,5.85,6.1,5.85,5.85,905,0
2012-02-02,5.55,5.7,5.45,5.55,1790,0
2012-02-03,5.35,5.9,4.8,5.05,4064,0
2012-02-06,5.1,5.25,5,5.25,3479,0
2012-02-07,5.4,5.5,5.3,5.5,807,0
2012-02-08,5.55,5.55,5.25,5.3,1780,0
2012-02-09,5.5,5.9,5.5,5.8,964,0
2012-02-10,5.75,5.75,5.6,5.7,2125,0
2012-02-13,5.45,5.75,5.45,5.5,859,0
2012-02-14,5.5,5.8,5.5,5.5,500,0
2012-02-15,5.5,5.75,5.5,5.5,200,0
2012-02-16,5.5,5.55,5.5,5.5,1400,0
2012-02-17,5.5,5.5,5.45,5.45,520,0
2012-02-21,5.5,8.45,5.5,7.25,13550,0
2012-02-22,7.35,8.3,7.35,7.75,14892,0
2012-02-23,7.25,8.05,7.25,7.5,7589,0
2012-02-24,7.6,8.5,7.5,7.65,5464,0
2012-02-27,7.55,9.25,7.55,9,10762,0
2012-02-28,9.25,9.25,8.5,8.5,4284,0
2012-02-29,8.75,8.75,7.95,8.75,2026,0
2012-03-01,8.65,9.1,8.5,8.6,1502,0
2012-03-02,8.4,8.4,7.35,7.8,5160,0
2012-03-05,7.5,7.85,7.25,7.5,2179,0
2012-03-06,7,7.65,6.6,7.65,2000,0
2012-03-07,7.65,7.85,7.1,7.65,1995,0
2012-03-08,7.3,7.6,7.15,7.45,1101,0
2012-03-09,7.15,7.9,7,7.9,5699,0
2012-03-12,7.95,8.75,7.55,8.75,5462,0
2012-03-13,8.5,8.5,8.15,8.5,870,0
2012-03-14,7.9,7.9,7.8,7.9,130,0
2012-03-15,7.5,8.45,7.3,7.5,1275,0
2012-03-16,7.5,8.25,7.15,8.25,1385,0
2012-03-19,7.95,8,7.4,7.75,1838,0
2012-03-20,7.45,7.75,7.45,7.45,246,0
2012-03-21,7.45,7.75,7.45,7.75,546,0
2012-03-22,7.45,7.45,7.45,7.45,140,0
2012-03-23,7.45,8,7.45,8,630,0
2012-03-26,8.25,8.25,8.25,8.25,40,0
2012-03-27,7.85,8.25,7.75,8.25,420,0
2012-03-28,8,8.15,7.7,8.1,644,0
2012-03-29,7.6,7.6,7.6,7.6,20,0
2012-03-30,7.7,8.75,7.7,8.35,1620,0
2012-04-02,8.25,9.05,8.25,9.05,3219,0
2012-04-03,9.2,9.2,8.5,8.5,1440,0
2012-04-04,8.9,8.9,7.75,8.25,614,0
2012-04-05,8.5,9.2,8.5,9.2,2100,0
2012-04-09,9.2,9.2,8.5,8.5,1157,0
2012-04-10,8.95,8.95,7.55,7.6,1780,0
2012-04-11,8.05,8.95,7.55,8.1,687,0
2012-04-12,7.95,9.35,7.95,9.35,3725,0
2012-04-13,9.05,9.55,7.75,8.45,5780,0
2012-04-16,8.9,9.1,8.9,9,2700,0
2012-04-17,9.2,9.2,8.9,9,2140,0
2012-04-18,8.85,9.5,8.85,9.5,2968,0
2012-04-19,9.3,9.55,9.3,9.5,1869,0
2012-04-20,9.5,9.5,9.45,9.45,620,0
2012-04-23,9.3,9.5,8.5,9.4,7404,0
2012-04-24,9.45,9.55,9.4,9.5,7656,0
2012-04-25,9.55,9.65,9.25,9.65,3291,0
2012-04-26,9.45,9.65,9.45,9.65,390,0
2012-04-27,9.5,9.6,9.4,9.6,589,0
2012-04-30,9.4,9.65,9,9.65,3731,0
2012-05-01,9.6,9.6,9.1,9.6,1040,0
2012-05-02,9.5,9.6,9.5,9.6,1072,0
2012-05-04,9.5,9.6,9.45,9.6,1360,0
2012-05-09,9.5,9.5,9.35,9.5,1740,0
2012-05-10,9.35,9.55,9,9.55,4044,0
2012-05-11,9.2,9.55,9.05,9.55,240,0
2012-05-14,9.3,9.6,9.3,9.55,11300,0
2012-05-15,9.6,9.75,9.4,9.4,1160,0
2012-05-16,9.6,9.6,9.4,9.4,2718,0
2012-05-17,9.35,9.35,7.6,8.25,3260,0
2012-05-18,8.6,8.6,7.45,7.45,10200,0
2012-05-21,7.9,8.1,7.9,7.95,1491,0
2012-05-22,7.95,8.4,7.95,8,2444,0
2012-05-23,8,8.45,8,8.45,1329,0
2012-05-24,8.45,9.55,8.45,9.4,2035,0
2012-05-25,9.25,9.25,9.2,9.25,620,0
2012-05-29,9.25,9.25,8.5,9.1,8800,0
2012-05-30,9.1,9.1,8.2,9.1,1564,0
2012-05-31,8.85,9.15,8.5,9.15,720,0
2012-06-01,8.75,9.15,8.4,9.1,1540,0
2012-06-05,9.15,9.9,9.15,9.9,6925,0
2012-06-06,9.9,9.9,9.8,9.9,1840,0
2012-06-07,9.9,9.95,9.9,9.95,789,0
2012-06-08,9.95,9.95,9,9.5,1380,0
2012-06-11,9.6,9.6,9.05,9.35,700,0
2012-06-12,9.5,9.5,9.5,9.5,1060,0
2012-06-13,9.3,9.4,8.45,9.1,1484,0
2012-06-14,9.25,9.45,9.25,9.4,250,0
2012-06-15,9.3,9.3,8.75,9.25,1351,0
2012-06-18,9.3,9.3,9.2,9.3,440,0
2012-06-19,8.75,9.15,8.75,9.15,110,0
2012-06-20,9.1,9.2,8.65,9.1,280,0
2012-06-25,9.05,9.1,9.05,9.1,40,0
2012-06-27,8.3,9,8.3,9,105,0
2012-06-28,8.5,8.5,8.5,8.5,320,0
2012-06-29,8.75,9.1,8.6,9,5740,0
2012-07-02,8.15,8.15,8,8,88,0
2012-07-03,8,8.5,7.95,8.5,1186,0
2012-07-05,8.75,8.75,8.75,8.75,50,0
2012-07-06,8.2,8.65,7.8,8.25,1150,0
2012-07-09,8.15,8.25,7.6,7.6,1089,0
2012-07-10,7.6,8,7.5,7.6,1553,0
2012-07-11,7,7.3,6.5,7.3,1852,0
2012-07-12,6.55,7.1,6.55,6.55,548,0
2012-07-13,6.55,6.75,5.5,6.5,4443,0
2012-07-16,5.8,7.1,5.8,6.5,2660,0
2012-07-17,6.9,7,6.6,6.6,210,0
2012-07-18,6.5,6.5,4.95,6.15,19105,0
2012-07-19,6.1,6.3,6.1,6.15,1190,0
2012-07-23,6.15,6.25,6.15,6.25,680,0
2012-07-25,6.25,6.8,6.25,6.8,70,0
2012-07-26,6.5,6.5,6.45,6.5,530,0
2012-07-27,6.5,6.5,6.5,6.5,810,0
2012-07-30,6.25,6.5,6.2,6.5,933,0
2012-07-31,6.5,6.5,6.5,6.5,20,0
2012-08-01,6.2,6.35,6.2,6.35,725,0
2012-08-02,6.35,6.35,6.05,6.2,1175,0
2012-08-03,6.45,6.75,6.45,6.75,80,0
2012-08-06,6.75,7.45,6.75,6.85,1102,0
2012-08-07,6.55,6.8,6.45,6.45,1126,0
2012-08-08,6.5,6.9,6.45,6.5,698,0
2012-08-09,6.5,6.5,6.5,6.5,440,0
2012-08-10,6.9,6.9,6,6.5,220,0
2012-08-13,6.65,6.65,6.65,6.65,20,0
2012-08-14,6.5,7.45,6.5,6.75,5540,0
2012-08-15,7.1,7.1,6.75,6.75,340,0
2012-08-17,7,7,6.65,6.65,100,0
2012-08-20,6.65,6.65,6.65,6.65,315,0
2012-08-22,6.5,7.5,6.5,7.5,2920,0
2012-08-23,7.5,7.5,7.25,7.25,2390,0
2012-08-24,7.25,7.5,7.25,7.35,4050,0
2012-08-27,7.35,7.35,6,6.75,7270,0
2012-08-28,7,7,6.45,6.45,1800,0
2012-08-29,6.75,6.95,6.35,6.45,4022,0
2012-08-30,6.9,7,6.55,6.95,5280,0
2012-08-31,6.95,7.85,6.95,7.85,4458,0
2012-09-04,7.5,7.7,7.5,7.7,200,0
2012-09-05,7.55,7.9,7.25,7.8,5949,0
2012-09-06,7.55,7.95,7.5,7.95,422,0
2012-09-07,7.75,7.75,7.5,7.5,1250,0
2012-09-10,7.5,7.9,7,7.75,2500,0
2012-09-11,7.6,7.65,7.5,7.65,1110,0
2012-09-12,7.75,7.8,7.75,7.8,160,0
2012-09-13,8,8.4,7.85,8.4,2680,0
2012-09-14,8.5,8.5,8.5,8.5,1400,0
2012-09-17,9,9,9,9,60,0
2012-09-18,8.95,8.95,8.55,8.6,360,0
2012-09-19,8.75,8.75,8.25,8.55,320,0
2012-09-21,8.1,8.1,7.05,7.75,2744,0
2012-09-24,7.25,8.45,7.25,8.45,150,0
2012-09-25,8.2,8.4,7.85,7.85,560,0
2012-09-26,8.25,8.4,8.2,8.4,482,0
2012-09-27,8,8,7.65,7.95,996,0
2012-09-28,7.9,7.9,7.7,7.85,320,0
2012-10-01,8.25,8.25,7.85,7.85,86,0
2012-10-02,7.6,8,7.6,8,162,0
2012-10-03,7.8,8,7.65,8,200,0
2012-10-04,8,8,8,8,200,0
2012-10-09,8,8,7.6,7.6,1400,0
2012-10-10,7.25,7.25,7.25,7.25,940,0
2012-10-11,7.6,7.6,7.5,7.5,280,0
2012-10-16,7.15,7.7,7.15,7.7,1158,0
2012-10-17,7.55,7.85,7.15,7.85,2234,0
2012-10-18,7.5,7.6,7,7.45,3300,0
2012-10-19,7.35,7.75,7.3,7.75,1820,0
2012-10-23,7.6,7.6,5.6,7.1,1348,0
2012-10-24,6.6,7.1,6.6,7.1,70,0
2012-10-25,7.6,7.6,6.95,7,708,0
2012-10-31,6.4,7,5.9,7,1560,0
2012-11-01,6.25,6.75,5.6,6.75,2000,0
2012-11-02,6.2,6.55,6.2,6.55,500,0
2012-11-06,6.45,6.45,6.25,6.25,172,0
2012-11-07,5.75,6.2,4.6,6.15,1010,0
2012-11-08,6.6,6.6,5.55,5.55,420,0
2012-11-09,5.7,5.95,5.5,5.7,740,0
2012-11-12,5.5,5.5,5.5,5.5,2400,0
2012-11-13,5.4,5.7,5.4,5.7,674,0
2012-11-14,5.5,6,5.5,5.6,1540,0
2012-11-15,5.5,5.5,5.25,5.25,942,0
2012-11-16,5.1,5.75,4.85,5.75,300,0
2012-11-19,5.7,5.7,5.5,5.5,800,0
2012-11-20,5.5,5.5,5.5,5.5,40,0
2012-11-21,5.1,5.3,5.1,5.2,3483,0
2012-11-26,5.55,5.65,5.4,5.4,1620,0
2012-11-27,5.55,6.55,5.55,6.25,260,0
2012-11-28,6.25,7,5.5,5.6,1241,0
2012-11-29,5.7,5.7,5.7,5.7,100,0
2012-11-30,5.85,5.85,5.8,5.85,240,0
2012-12-04,5.35,6.5,5.15,5.8,12700,0
2012-12-05,5.4,5.8,5.4,5.8,460,0
2012-12-06,5.6,5.6,5.15,5.15,2394,0
2012-12-07,5.1,5.7,5.05,5.7,1207,0
2012-12-10,5.35,5.6,5.25,5.35,467,0
2012-12-12,5.6,5.75,5.6,5.75,360,0
2012-12-13,5.7,5.75,5.4,5.55,990,0
2012-12-14,5.65,5.7,5.35,5.35,660,0
2012-12-17,5.55,5.6,5.55,5.6,620,0
2012-12-19,5.1,5.5,4.85,4.85,900,0
2012-12-20,4.5,5.8,4.5,5.75,4685,0
2012-12-21,5.05,5.7,5,5.6,2400,0
2012-12-24,5.6,5.6,5.6,5.6,140,0
2012-12-27,5.35,5.35,5.35,5.35,56,0
2012-12-28,5.05,5.9,5.05,5.85,3796,0
2012-12-31,5.75,6,5.5,5.95,1837,0
2013-01-02,5.85,5.85,5.55,5.55,134,0
2013-01-03,5.8,5.8,5.55,5.75,930,0
2013-01-07,5.35,5.45,5,5.45,170,0
2013-01-09,5.55,5.75,5.55,5.75,183,0
2013-01-10,5.8,5.8,5.55,5.8,481,0
2013-01-15,5.5,5.75,5.25,5.7,1060,0
2013-01-16,5.7,5.7,5.65,5.65,80,0
2013-01-17,5.65,5.85,5.65,5.75,2613,0
2013-01-18,5.3,5.3,5.3,5.3,315,0
2013-01-22,5.5,5.75,5.45,5.75,2611,0
2013-01-23,5.7,5.75,5.45,5.7,935,0
2013-01-24,5.7,5.7,5.65,5.65,140,0
2013-01-25,5.6,5.7,5.25,5.25,2057,0
2013-01-28,5.2,5.25,5,5.25,2220,0
2013-01-29,5.5,5.65,5.05,5.1,3818,0
2013-01-30,5.05,5.1,4.95,5,9215,0
2013-01-31,5,5.3,5,5.3,1100,0
2013-02-01,5.05,5.25,5,5.25,300,0
2013-02-04,5,5.15,5,5.05,1606,0
2013-02-05,5.1,5.15,5.1,5.1,2094,0
2013-02-06,5.1,5.15,5.1,5.15,2600,0
2013-02-07,5,5.1,5,5.05,220,0
2013-02-08,5.05,5.05,5.05,5.05,320,0
2013-02-11,5,5.05,5,5.05,1340,0
2013-02-12,4.95,5.7,4.2,5.2,5217,0
2013-02-13,5.05,5.05,5.05,5.05,40,0
2013-02-14,5.3,5.3,5.2,5.2,530,0
2013-02-15,5.15,5.3,4.9,5.3,1420,0
2013-02-19,5.3,5.35,4.95,5.25,1267,0
2013-02-20,5.15,5.15,5,5.1,534,0
2013-02-21,5.2,5.35,5,5,2446,0
2013-02-22,5.1,5.25,5.1,5.1,660,0
2013-02-25,5.2,5.25,5.05,5.25,1960,0
2013-02-26,5.15,5.15,5.05,5.05,1120,0
2013-02-27,5,5.2,5,5.2,258,0
2013-02-28,5,5.1,5,5,482,0
2013-03-01,4.55,5,4.55,4.9,4907,0
2013-03-04,4.85,5.1,4.8,5.1,460,0
2013-03-05,5.1,5.1,5.1,5.1,483,0
2013-03-06,5,5.15,5,5,900,0
2013-03-07,4.95,4.95,4.95,4.95,237,0
2013-03-08,4.95,4.95,4.8,4.95,1950,0
2013-03-11,4.9,4.9,4.9,4.9,1180,0
2013-03-12,5,5,5,5,740,0
2013-03-13,4.8,5,4.8,5,3400,0
2013-03-14,5.2,5.2,5.2,5.2,40,0
2013-03-15,5.2,5.2,4.95,4.95,2200,0
2013-03-18,5,5,5,5,220,0
2013-03-19,5.3,5.35,5,5.05,2310,0
2013-03-20,5.15,5.35,5.1,5.35,7552,0
2013-03-21,5.35,5.45,5.25,5.45,3112,0
2013-03-22,6,6.05,5.25,5.25,6514,0
2013-03-25,5.4,5.8,5.25,5.35,1400,0
2013-03-26,5.3,5.95,5.2,5.95,632,0
2013-03-27,6.05,6.2,5.95,6,480,0
2013-03-28,5.95,5.95,5.1,5.9,2074,0
2013-04-01,5.25,5.55,5.1,5.55,340,0
2013-04-02,5.35,5.45,4.8,5.35,4800,0
2013-04-03,5.45,5.45,5.2,5.45,640,0
2013-04-04,5.5,5.95,5.5,5.95,318,0
2013-04-05,5.3,5.8,5.3,5.8,1439,0
2013-04-08,5.7,6.35,5.7,6,2640,0
2013-04-09,6.05,6.05,5.9,5.9,1028,0
2013-04-10,5.75,6.05,5.75,5.9,2235,0
2013-04-11,6,6,5.7,5.7,956,0
2013-04-12,5.55,5.55,5.55,5.55,420,0
2013-04-15,5.6,5.85,5.6,5.6,1450,0
2013-04-16,5.85,6.3,5.85,6.3,1240,0
2013-04-18,6.25,6.25,6.25,6.25,80,0
2013-04-19,5.9,5.9,5.4,5.4,500,0
2013-04-22,5.7,5.7,5.1,5.3,990,0
2013-04-23,5.65,5.65,5.45,5.55,2087,0
2013-04-24,5.65,5.7,5.1,5.55,602,0
2013-04-25,5.55,5.6,5.55,5.6,659,0
2013-04-29,5.6,5.6,5.3,5.35,210,0
2013-04-30,5.25,5.8,5.15,5.8,492,0
2013-05-01,5.55,6.1,5.55,5.6,334,0
2013-05-02,5.55,5.6,5,5.1,2529,0
2013-05-03,5.4,5.45,4.95,5.45,2770,0
2013-05-06,5.35,5.45,5.15,5.45,1399,0
2013-05-07,5.45,5.7,5.35,5.7,134,0
2013-05-08,5.9,5.95,5.85,5.95,550,0
2013-05-09,5.9,5.9,5.35,5.85,860,0
2013-05-10,5.8,5.8,5.35,5.55,318,0
2013-05-13,5.55,5.55,5.25,5.45,470,0
2013-05-14,5.45,5.45,5,5.15,6333,0
2013-05-15,5.3,5.3,5.15,5.2,8016,0
2013-05-16,5.1,5.55,5.1,5.55,480,0
2013-05-17,5.5,5.5,5.15,5.2,574,0
2013-05-20,5.3,5.35,4.8,5.15,14604,0
2013-05-21,5.35,5.5,5.35,5.5,370,0
2013-05-22,5.55,5.55,5.3,5.3,445,0
2013-05-23,5.45,5.55,5.45,5.55,594,0
2013-05-24,5.55,5.55,5.55,5.55,20,0
2013-05-28,5.5,5.5,5.3,5.5,245,0
2013-05-29,5.45,5.65,5.45,5.5,3036,0
2013-05-30,5.5,5.5,5.1,5.25,600,0
2013-05-31,5.25,5.6,5.25,5.55,440,0
2013-06-03,5.35,5.5,5.35,5.5,240,0
2013-06-04,5.3,5.3,5.3,5.3,180,0
2013-06-06,5.45,5.5,5.15,5.15,200,0
2013-06-07,5.15,5.3,5.1,5.25,2660,0
2013-06-10,5.05,5.05,5,5,260,0
2013-06-12,5.05,5.3,5.05,5.15,1740,0
2013-06-13,5.05,5.25,5,5.25,790,0
2013-06-14,5,5,5,5,660,0
2013-06-17,5,5.05,5,5,232,0
2013-06-18,5,5,4.9,4.9,756,0
2013-06-19,5,5,5,5,997,0
2013-06-20,5.35,5.4,4.9,5.1,2795,0
2013-06-21,5,5,4.95,4.95,1200,0
2013-06-24,4.95,5,4.9,5,680,0
2013-06-25,5,5,5,5,20,0
2013-06-26,5,5,4.8,4.8,180,0
2013-06-27,4.9,4.95,4.55,4.6,6073,0
2013-06-28,4.6,4.7,4.6,4.65,4120,0
2013-07-01,4.6,5,4.6,4.6,2913,0
2013-07-02,4.7,4.7,4.65,4.7,1620,0
2013-07-08,4.6,4.6,4.55,4.55,2636,0
2013-07-09,4.75,4.8,4.5,4.7,202,0
2013-07-10,4.95,4.95,4.05,4.45,136068,0
2013-07-11,4.8,4.8,3.95,4,9600,0
2013-07-12,4,4.95,4,4.5,3397,0
2013-07-15,4.4,4.5,4.4,4.4,380,0
2013-07-16,4.5,4.5,4.4,4.5,380,0
2013-07-17,4.85,4.85,4.25,4.25,14745,0
2013-07-18,4.5,4.5,4.35,4.35,1004,0
2013-07-19,4.3,4.5,4.25,4.5,8340,0
2013-07-22,4.55,4.55,4.4,4.4,896,0
2013-07-23,4.5,4.75,4.4,4.6,2937,0
2013-07-24,4.7,4.75,4.7,4.7,564,0
2013-07-25,4.65,4.7,4.4,4.4,52880,0
2013-07-26,4.6,4.8,4.55,4.8,920,0
2013-07-29,4.6,4.8,4.5,4.8,430,0
2013-07-30,4.5,4.8,4.5,4.8,40,0
2013-07-31,4.5,5.05,4.5,5.05,1604,0
2013-08-01,4.9,5.4,4.8,4.85,1980,0
2013-08-02,4.85,4.95,4.55,4.95,1010,0
2013-08-05,4.5,4.95,4.5,4.8,340,0
2013-08-06,4.95,5.3,4.95,5.15,5038,0
2013-08-07,5.4,5.95,5.25,5.6,8223,0
2013-08-08,6.85,6.85,5.75,6.4,204170,0
2013-08-09,6.5,8,6.5,7.55,133297,0
2013-08-12,7.6,7.95,6.3,6.3,57721,0
2013-08-13,6.75,7.25,6.6,7.1,62304,0
2013-08-14,7.4,8.3,7.1,7.8,67630,0
2013-08-15,7.9,8.1,7.55,7.8,18702,0
2013-08-16,7.75,8.2,7.7,7.8,38002,0
2013-08-19,7.9,8.2,7.9,8.2,26943,0
2013-08-20,8.2,8.75,7.9,8.7,22477,0
2013-08-21,8.95,9.15,8.5,8.5,31659,0
2013-08-22,8.45,8.55,8,8.55,10217,0
2013-08-23,8.6,8.65,8.1,8.65,9506,0
2013-08-26,8.5,8.75,8.35,8.55,17006,0
2013-08-27,8.4,8.7,8.25,8.25,16032,0
2013-08-28,8.35,8.75,8.15,8.75,8133,0
2013-08-29,8.9,8.9,8.15,8.25,4571,0
2013-08-30,8.85,8.85,8.4,8.4,1232,0
2013-09-03,8.75,8.75,8.45,8.75,11027,0
2013-09-04,8.75,9.15,8.1,8.6,30109,0
2013-09-05,8.65,9.25,8.65,9.2,16330,0
2013-09-06,9.4,9.4,8.8,9.1,12331,0
2013-09-09,9.45,9.45,8.7,9,29615,0
2013-09-10,8.5,8.6,7.85,8.35,45118,0
2013-09-11,8.45,8.45,7.55,8.1,21123,0
2013-09-12,8.1,8.45,7.5,7.8,22040,0
2013-09-13,7.65,7.9,7.5,7.65,4178,0
2013-09-16,7.15,7.55,6.75,6.95,34936,0
2013-09-17,6.85,6.9,6.15,6.5,27510,0
2013-09-18,6.15,6.65,6.15,6.45,11989,0
2013-09-19,6.25,7.15,6.15,6.9,26786,0
2013-09-20,7,7.1,6.35,6.45,25616,0
2013-09-23,6.3,6.7,6.3,6.55,10938,0
2013-09-24,6.5,7,6.5,6.75,26937,0
2013-09-25,6.65,6.75,6.3,6.5,14331,0
2013-09-26,6.65,6.95,6.4,6.4,14019,0
2013-09-27,6.5,6.95,6.4,6.65,21858,0
2013-09-30,6.6,6.85,6.4,6.4,20683,0
2013-10-01,6.45,6.65,6.45,6.5,7639,0
2013-10-02,6.5,6.55,6.4,6.4,11738,0
2013-10-03,6.4,6.65,6.35,6.35,5531,0
2013-10-04,6.65,6.75,6.45,6.45,10792,0
2013-10-07,6.4,8.4,6.4,7.05,84055,0
2013-10-08,6.75,7.75,6.6,7,33020,0
2013-10-09,6.75,7.9,6.35,6.65,51607,0
2013-10-10,6.75,7.25,6.75,6.9,16076,0
2013-10-11,7,7.6,6.85,6.9,31839,0
2013-10-14,7.2,8.65,7,7.5,109967,0
2013-10-15,7.5,8.9,7.5,8.5,209000,0
2013-10-16,8.5,9.5,8.5,8.85,132497,0
2013-10-17,8.9,10.2,8.85,9.3,166958,0
2013-10-18,9.7,9.7,8,8.25,66738,0
2013-10-21,8.7,8.95,8.1,8.3,32071,0
2013-10-22,8.2,8.45,7.3,8.05,49959,0
2013-10-23,8,8,7.1,7.7,16827,0
2013-10-24,7.75,8.25,7.25,7.25,40808,0
2013-10-25,7.25,7.75,7.2,7.35,22837,0
2013-10-28,7.5,7.5,7.05,7.05,7382,0
2013-10-29,7.15,7.45,7.1,7.35,9833,0
2013-10-30,7.8,7.8,6.8,7.2,34754,0
2013-10-31,6.85,7.1,6.75,6.8,13940,0
2013-11-01,6.85,7.35,6.8,7.15,7440,0
2013-11-04,7.1,7.75,7.1,7.65,13213,0
2013-11-05,8.1,8.25,7.5,7.5,7558,0
2013-11-06,7.75,7.85,6.9,7.5,9211,0
2013-11-07,7.15,7.75,6.95,7.35,11959,0
2013-11-08,7.25,7.95,6.7,7.95,16397,0
2013-11-11,7.85,8.15,7.15,8.1,39027,0
2013-11-12,8.15,8.15,7.25,7.7,34064,0
2013-11-13,7.95,7.95,6.7,6.75,25179,0
2013-11-14,6.85,7.25,6.6,6.75,22863,0
2013-11-15,7,7.15,6.9,6.95,7446,0
2013-11-18,7,7.2,6.9,6.95,4600,0
2013-11-19,7.2,7.2,6.75,7,9257,0
2013-11-20,7.2,7.3,6.75,6.95,4550,0
2013-11-21,6.95,7.2,6.65,6.75,7917,0
2013-11-22,6.75,7,6.6,6.75,6455,0
2013-11-25,6.5,7.1,6.5,6.6,15050,0
2013-11-26,6.9,6.9,6.3,6.5,11763,0
2013-11-27,6.3,6.65,6.1,6.35,15605,0
2013-11-29,6.45,6.5,6.1,6.2,27055,0
2013-12-02,6.35,6.55,5.8,6.05,42306,0
2013-12-03,6.05,6.45,5.9,6.25,36598,0
2013-12-04,6.45,6.45,6.25,6.35,17510,0
2013-12-05,6.35,6.4,6.3,6.35,4020,0
2013-12-06,6.4,6.7,6.3,6.4,16480,0
2013-12-09,6.5,6.6,6.45,6.45,9268,0
2013-12-10,6.45,6.75,5.9,6.6,11509,0
2013-12-11,6.55,6.65,6,6.4,12303,0
2013-12-12,6.25,6.45,6.2,6.4,5604,0
2013-12-13,6.45,6.5,5.85,6,24191,0
2013-12-16,6.8,7,6.3,6.45,62150,0
2013-12-17,6.5,6.5,6.25,6.35,6702,0
2013-12-18,6.35,6.95,6.25,6.5,36895,0
2013-12-19,6.5,6.6,6.3,6.45,10138,0
2013-12-20,6.6,6.6,6.3,6.45,27513,0
2013-12-23,6.4,6.5,6.3,6.4,17686,0
2013-12-24,6.4,7.9,6.3,7.2,68182,0
2013-12-26,7.55,7.95,7,7.9,78771,0
2013-12-27,8,8.45,7.2,7.65,46017,0
2013-12-30,7.4,7.7,6.95,7.1,12591,0
2013-12-31,7.05,8,7,7.55,58605,0
2014-01-02,7.85,7.85,6.85,7.45,30472,0
2014-01-03,7.35,7.65,7.1,7.4,23783,0
2014-01-06,7.75,7.75,6.9,7,19725,0
2014-01-07,7.25,7.3,7,7.15,7918,0
2014-01-08,7.35,7.35,6.9,7.2,8378,0
2014-01-09,6.95,7.35,6.95,7.3,10818,0
2014-01-10,7.35,7.35,6.95,6.95,15221,0
2014-01-13,7,7.45,7,7.2,11865,0
2014-01-14,7.25,7.45,7.05,7.3,14510,0
2014-01-15,7.3,7.95,7.3,7.35,53448,0
2014-01-16,7.9,7.9,7.05,7.05,19494,0
2014-01-17,7.85,7.85,7.15,7.2,18172,0
2014-01-21,7.2,7.25,6.55,6.95,26719,0
2014-01-22,7.1,8.25,6.8,7.1,139395,0
2014-01-23,7,7.05,6.6,6.6,32322,0
2014-01-24,6.8,6.9,6.35,6.75,25311,0
2014-01-27,6.95,7,6.1,6.6,19037,0
2014-01-28,6.75,6.85,6.25,6.5,9363,0
2014-01-29,6.5,6.5,6.2,6.35,5008,0
2014-01-30,6.7,6.7,5.9,6,19517,0
2014-01-31,6,6.3,5.9,6.15,9439,0
2014-02-03,6.1,6.2,5.95,5.95,8598,0
2014-02-04,5.95,6.35,5.95,6.1,9059,0
2014-02-05,6.3,6.3,5.95,6.15,4981,0
2014-02-06,6.25,6.4,5.95,6.2,5960,0
2014-02-07,6.15,6.5,5.95,6.5,25546,0
2014-02-10,6.85,6.85,6.4,6.5,10700,0
2014-02-11,6.45,7,6.45,6.65,35061,0
2014-02-12,6.8,7.05,6.45,6.7,13407,0
2014-02-13,6.55,6.8,6.55,6.75,2719,0
2014-02-14,6.8,6.85,6.6,6.75,3728,0
2014-02-18,6.9,6.9,6.45,6.65,7117,0
2014-02-19,6.55,6.7,6.25,6.35,9044,0
2014-02-20,6.65,6.7,6.3,6.45,6865,0
2014-02-21,6.5,6.5,6,6.25,7835,0
2014-02-24,6.3,6.7,6.1,6.55,14887,0
2014-02-25,6.55,7.2,6.5,6.8,42830,0
2014-02-26,7,7.4,6.5,6.6,95248,0
2014-02-27,6.75,7.05,6.3,6.85,19755,0
2014-02-28,6.85,6.95,6.45,6.55,17676,0
2014-03-03,6.55,7.05,6.45,6.65,24541,0
2014-03-04,7,7,6.45,6.7,23516,0
2014-03-05,6.85,6.85,6.65,6.75,11539,0
2014-03-06,6.9,7.2,6.65,7.05,37750,0
2014-03-07,7.25,7.25,7,7.2,12824,0
2014-03-10,7.2,7.2,6.9,7.05,9300,0
2014-03-11,7.25,7.6,6.9,7.25,61699,0
2014-03-12,7.5,7.5,6.95,7,15322,0
2014-03-13,7.35,7.35,6.75,6.95,7646,0
2014-03-14,6.95,7.05,6.65,6.85,6637,0
2014-03-17,6.85,6.9,6.65,6.75,7647,0
2014-03-18,6.75,7,6.65,6.9,20025,0
2014-03-19,6.85,7.2,6.7,6.7,5290,0
2014-03-20,6.75,6.9,6.7,6.75,3239,0
2014-03-21,6.95,6.95,6.6,6.75,9945,0
2014-03-24,6.75,7,6.35,6.45,30998,0
2014-03-25,6.55,6.75,6.35,6.5,5726,0
2014-03-26,6.85,6.95,6.4,6.65,16660,0
2014-03-27,6.35,6.65,6.25,6.4,14691,0
2014-03-28,6.5,6.5,6.25,6.4,17305,0
2014-03-31,6.35,6.95,5.6,6.65,146093,0
2014-04-01,6.55,6.55,5.05,5.65,124064,0
2014-04-02,5.75,5.75,5.35,5.4,29658,0
2014-04-03,5.45,5.7,5.3,5.35,18292,0
2014-04-04,5.35,5.4,4.8,5.05,32882,0
2014-04-07,4.75,5.05,4.75,4.75,11664,0
2014-04-08,4.5,5.05,4.5,5.05,15797,0
2014-04-09,5.3,5.3,4.85,5.1,9101,0
2014-04-10,5.1,5.1,4.8,4.8,7493,0
2014-04-11,4.65,4.75,4.6,4.7,8186,0
2014-04-14,4.7,4.7,4.3,4.55,10340,0
2014-04-15,4.45,4.6,4.35,4.35,9529,0
2014-04-16,4.35,4.5,4.35,4.5,8995,0
2014-04-17,4.45,4.7,4.25,4.7,24716,0
2014-04-21,5.15,5.15,4.5,4.55,3718,0
2014-04-22,4.7,4.8,4.5,4.5,4800,0
2014-04-23,4.3,4.5,4.25,4.25,22705,0
2014-04-24,4.45,4.85,4.35,4.4,2003,0
2014-04-25,4.6,5.5,4.4,4.6,10808,0
2014-04-28,4.75,4.75,4.3,4.4,4388,0
2014-04-29,4.25,4.7,4.25,4.4,6485,0
2014-04-30,4.25,4.4,3.65,4,15929,0
2014-05-01,4.1,4.3,4.1,4.3,4820,0
2014-05-02,4.3,4.4,4.2,4.4,2235,0
2014-05-05,4.75,4.75,4.05,4.2,5796,0
2014-05-06,4.2,4.3,4,4.05,11047,0
2014-05-07,4.35,4.35,3.95,3.95,6796,0
2014-05-08,4,4,3.3,3.35,39176,0
2014-05-09,3.25,3.95,3.25,3.8,11563,0
2014-05-12,3.65,4,3.65,4,3828,0
2014-05-13,4.3,4.3,4.05,4.1,5305,0
2014-05-14,4.15,4.4,4.1,4.4,8833,0
2014-05-15,4.4,5.4,4,5,31072,0
2014-05-16,5,5.05,4.9,5.05,6621,0
2014-05-19,4.9,4.95,4.35,4.6,11102,0
2014-05-20,4.5,4.75,4.5,4.6,994,0
2014-05-21,4.85,5.05,4.85,4.95,5424,0
2014-05-22,5.1,5.1,4.9,4.9,3507,0
2014-05-23,4.9,5.25,4.85,4.9,25954,0
2014-05-27,5,5,4.05,4.7,17102,0
2014-05-28,4.7,4.7,4.25,4.3,3540,0
2014-05-29,4.2,4.5,4.15,4.4,2054,0
2014-05-30,4.7,4.8,4.6,4.6,7822,0
2014-06-02,4.6,4.6,4.1,4.15,3798,0
2014-06-03,4.55,4.7,4.4,4.5,3810,0
2014-06-04,4.75,4.85,4.7,4.8,4803,0
2014-06-05,4.85,4.9,4.8,4.9,2510,0
2014-06-06,4.75,5,4.7,4.7,5240,0
2014-06-09,4.45,4.55,4.3,4.4,6966,0
2014-06-10,4.4,4.45,4.4,4.4,800,0
2014-06-11,4.4,4.45,4.4,4.45,940,0
2014-06-12,4.4,4.5,4.4,4.45,2380,0
2014-06-13,4.7,4.7,4.4,4.55,905,0
2014-06-16,4.65,4.75,4.5,4.65,6084,0
2014-06-17,4.8,4.8,3.8,3.95,6821,0
2014-06-18,4,4.7,4,4.3,13789,0
2014-06-19,4.1,4.65,4.1,4.4,3330,0
2014-06-20,4.55,4.75,3.8,4.1,3601,0
2014-06-23,4.5,4.5,4.3,4.3,1370,0
2014-06-24,4.3,4.75,4.15,4.3,5255,0
2014-06-25,4.6,4.75,4.3,4.3,3520,0
2014-06-26,4.35,4.55,4.25,4.55,2444,0
2014-06-27,4.3,4.6,4.3,4.4,2130,0
2014-06-30,4.45,4.8,4.3,4.7,5679,0
2014-07-01,4.65,4.9,4.55,4.85,5023,0
2014-07-02,4.85,4.85,4.4,4.55,51080,0
2014-07-03,4.5,4.5,4.3,4.4,6106,0
2014-07-07,4.35,4.35,4.15,4.25,8410,0
2014-07-08,4.15,4.55,4.15,4.25,6646,0
2014-07-09,4.25,4.35,4.15,4.25,3935,0
2014-07-10,4.2,4.3,4,4.05,6180,0
2014-07-11,4,4.3,3.9,4.1,5624,0
2014-07-14,4.25,4.25,3.4,3.75,14355,0
2014-07-15,3.95,4.1,3.5,3.55,9815,0
2014-07-16,3.7,3.7,3.5,3.5,1020,0
2014-07-17,3.55,3.95,3.55,3.65,4778,0
2014-07-18,3.55,3.6,3.5,3.55,8766,0
2014-07-21,3.6,3.6,2.9,3,23255,0
2014-07-22,3.45,3.5,3.05,3.15,27170,0
2014-07-23,3.25,3.25,2.9,3,5379,0
2014-07-24,3,3.1,2.45,2.45,46440,0
2014-07-25,2.45,2.55,2.4,2.5,22446,0
2014-07-28,2.55,2.75,2.55,2.75,10960,0
2014-07-29,2.75,3.25,2.75,3.05,13309,0
2014-07-30,3,3.2,2.9,3.15,7881,0
2014-07-31,3.2,3.25,2.9,3.2,5083,0
2014-08-01,3.25,3.25,3,3.1,2801,0
2014-08-04,2.95,3,2.75,2.8,4463,0
2014-08-05,3,3.15,2.75,3.05,5483,0
2014-08-06,3.05,3.05,3,3,1156,0
2014-08-07,3.1,3.1,2.95,2.95,80,0
2014-08-08,2.95,3,2.8,2.95,2225,0
2014-08-11,2.95,3,2.95,3,6351,0
2014-08-12,3,3,2.95,3,1910,0
2014-08-13,2.95,2.95,2.8,2.8,6322,0
2014-08-14,2.75,2.95,2.5,2.7,9482,0
2014-08-15,2.7,3,2.65,2.95,11655,0
2014-08-18,2.9,3,2.75,2.95,2642,0
2014-08-19,3,3,2.95,3,3945,0
2014-08-20,3,3.15,3,3.05,21506,0
2014-08-21,3,3,3,3,1079,0
2014-08-22,3,3.15,2.9,3.15,6733,0
2014-08-25,3.05,3.15,3.05,3.1,4188,0
2014-08-26,3.1,3.15,2.65,2.75,10817,0
2014-08-27,2.75,2.8,2.6,2.65,10673,0
2014-08-28,2.6,2.7,2.5,2.5,5698,0
2014-08-29,2.4,2.65,2.25,2.35,24888,0
2014-09-02,2.25,3.05,2.25,2.85,28389,0
2014-09-03,3,3.15,2.8,2.85,7878,0
2014-09-04,2.9,2.9,2.55,2.55,1280,0
2014-09-05,2.6,2.7,2.5,2.7,2002,0
2014-09-08,2.75,2.9,2.75,2.8,9707,0
2014-09-09,2.85,2.9,2.85,2.9,3000,0
2014-09-10,2.8,2.85,2.75,2.85,2162,0
2014-09-11,2.75,2.9,2.75,2.9,940,0
2014-09-12,2.75,2.8,2.75,2.8,652,0
2014-09-15,2.65,2.75,2.65,2.75,319,0
2014-09-16,2.6,2.75,2.55,2.7,354,0
2014-09-17,2.6,2.65,2.3,2.6,4639,0
2014-09-18,2.65,2.75,2.55,2.75,360,0
2014-09-19,2.55,2.6,2.45,2.6,1570,0
2014-09-22,2.35,2.5,2.35,2.5,522,0
2014-09-23,2.5,2.5,2.5,2.5,421,0
2014-09-24,2.5,2.6,2.5,2.5,617,0
2014-09-25,2.35,2.6,2.35,2.4,12826,0
2014-09-26,2.5,2.6,2.4,2.5,25929,0
2014-09-29,2.55,2.55,2.45,2.55,7906,0
2014-09-30,2.5,2.75,2.5,2.7,2300,0
2014-10-01,2.6,2.75,2.55,2.7,1333,0
2014-10-02,2.6,2.6,2.45,2.5,192,0
2014-10-03,2.35,2.45,2.35,2.45,1323,0
2014-10-06,2.55,2.55,2.45,2.45,880,0
2014-10-07,2.45,2.6,2.45,2.5,3365,0
2014-10-08,2.5,2.65,2.5,2.65,10025,0
2014-10-09,2.75,2.85,2.75,2.75,8403,0
2014-10-10,2.65,2.7,2.55,2.55,5569,0
2014-10-13,2.75,3,2.25,2.9,21526,0
2014-10-14,2.95,2.95,2.7,2.7,3460,0
2014-10-15,2.7,2.8,2.7,2.8,992,0
2014-10-16,2.75,2.85,2.6,2.85,4669,0
2014-10-17,2.9,2.9,2.75,2.75,1020,0
2014-10-20,2.8,2.8,2.65,2.65,3130,0
2014-10-21,2.65,2.7,2.5,2.55,3781,0
2014-10-22,2.7,2.7,2.55,2.55,3050,0
2014-10-23,2.9,2.9,2.5,2.7,16859,0
2014-10-24,2.9,2.9,2.7,2.7,1965,0
2014-10-27,2.75,3.05,2.75,3,1740,0
2014-10-28,3.05,3.15,3.05,3.1,6729,0
2014-10-29,3.1,3.25,3.1,3.25,1220,0
2014-10-30,3.25,3.35,3.15,3.3,11120,0
2014-10-31,3.3,3.3,3,3.2,10437,0
2014-11-03,3,3.2,3,3.15,6959,0
2014-11-04,3.25,3.65,3.1,3.55,23881,0
2014-11-05,3.9,4.75,3.65,4.45,60877,0
2014-11-06,4.3,4.35,3.85,4,21186,0
2014-11-07,3.85,4.2,3.8,4.2,4595,0
2014-11-10,4.2,4.3,3.35,3.6,25838,0
2014-11-11,3.4,4.1,3.25,3.85,9830,0
2014-11-12,4.1,4.1,3.35,3.75,1560,0
2014-11-13,3.65,4.05,3.65,4.05,4569,0
2014-11-14,4.1,4.1,3.35,3.6,12211,0
2014-11-17,3.35,4.05,3.35,3.9,11048,0
2014-11-18,3.8,4.1,3.4,3.7,9787,0
2014-11-19,3.5,3.7,3.4,3.65,1443,0
2014-11-20,3.5,3.65,3.4,3.4,1922,0
2014-11-21,3.35,3.7,3.35,3.7,1475,0
2014-11-24,3.6,3.75,3.5,3.7,3200,0
2014-11-25,3.7,3.75,3.7,3.75,345,0
2014-11-26,3.6,3.7,3.4,3.7,3055,0
2014-11-28,3.5,3.6,3.45,3.45,6397,0
2014-12-01,3.45,3.6,2.8,3.5,11968,0
2014-12-02,3.5,3.55,3.3,3.5,11557,0
2014-12-03,3.65,3.7,3.5,3.55,4100,0
2014-12-04,3.5,3.5,3.2,3.35,5992,0
2014-12-05,3.25,3.3,3.1,3.2,10287,0
2014-12-08,3.2,3.35,3.05,3.25,5034,0
2014-12-09,3.25,3.25,3,3.15,13460,0
2014-12-10,3.05,3.1,3.05,3.1,3032,0
2014-12-11,3.1,3.2,3.1,3.15,1944,0
2014-12-12,3.2,3.5,3.2,3.3,905,0
2014-12-15,3.95,4.35,3.55,4.35,61095,0
2014-12-16,3.7,4.25,3.7,3.9,9438,0
2014-12-17,3.85,4.05,3.85,3.95,4526,0
2014-12-18,4,4,3.9,3.9,4610,0
2014-12-19,3.8,4.2,3.75,4,21600,0
2014-12-22,4.05,4.15,3.85,3.95,9177,0
2014-12-23,3.75,4.2,3.75,3.95,11088,0
2014-12-24,4,4,3.6,3.6,2492,0
2014-12-26,3.9,4,3.7,4,4032,0
2014-12-29,3.8,4.2,3.8,3.9,13029,0
2014-12-30,4.05,4.25,4,4.25,25985,0
2014-12-31,4.25,4.25,4,4.1,20509,0
2015-01-02,4.05,4.05,3.8,4,1826,0
2015-01-05,3.85,4.1,3.75,4.1,15790,0
2015-01-06,4.1,4.25,3.75,4,7799,0
2015-01-07,4,4.1,3.75,4.1,4715,0
2015-01-08,4.25,4.9,4.05,4.8,24956,0
2015-01-09,4.9,5.95,4.7,5.85,66888,0
2015-01-12,5.5,6.7,5.5,6.7,61483,0
2015-01-13,6.7,7.1,6,6.25,55080,0
2015-01-14,6.3,6.55,5.55,5.9,21149,0
2015-01-15,5.95,6.3,5.95,6.25,10872,0
2015-01-16,6,6.2,5.25,5.9,21969,0
2015-01-20,5.8,6.1,5.15,6,27038,0
2015-01-21,6.2,6.2,5.35,5.8,31304,0
2015-01-22,5.8,5.8,4.95,5.6,68124,0
2015-01-23,5.65,5.75,5.5,5.5,12192,0
2015-01-26,5.5,5.7,5.5,5.5,4474,0
2015-01-27,5.8,6.5,5.3,5.3,8957,0
2015-01-28,5.25,5.35,5,5.25,5377,0
2015-01-29,5.15,5.35,5.15,5.25,4533,0
2015-01-30,5.25,5.75,5.2,5.75,6199,0
2015-02-02,5.75,5.8,5,5.5,11700,0
2015-02-03,5.5,5.75,5.25,5.75,1188,0
2015-02-04,5.25,5.75,5.25,5.7,3666,0
2015-02-05,5.6,5.6,5.35,5.5,1647,0
2015-02-06,5.75,5.75,5.3,5.3,720,0
2015-02-09,5.55,5.85,5.5,5.75,7222,0
2015-02-10,5.7,5.9,5.55,5.65,6589,0
2015-02-11,5.65,6.1,5.65,6,12947,0
2015-02-12,6.1,6.4,5.7,6.2,12795,0
2015-02-13,6.25,6.25,6,6,2588,0
2015-02-17,5.75,5.75,5.5,5.75,16007,0
2015-02-18,5.5,5.65,5.3,5.3,13220,0
2015-02-19,5.5,5.75,5.4,5.55,11436,0
2015-02-20,5.6,5.95,5.25,5.35,15346,0
2015-02-23,5.5,5.65,5.25,5.6,8391,0
2015-02-24,5.5,5.95,5.5,5.9,14112,0
2015-02-25,5.8,6.05,5.75,5.85,13603,0
2015-02-26,6.05,6.8,5.9,6.8,51286,0
2015-02-27,6.55,7.25,6.3,6.5,34513,0
2015-03-02,6.6,6.65,6.25,6.4,6820,0
2015-03-03,6.3,6.35,5.9,6.15,10400,0
2015-03-04,6.25,6.35,6.15,6.35,6320,0
2015-03-05,6.25,6.35,6.05,6.35,1400,0
2015-03-06,6.35,6.35,5.75,6.2,2720,0
2015-03-09,5.95,6.25,5.8,6.05,6340,0
2015-03-10,6,6,5.9,5.95,7620,0
2015-03-11,6,6,5.8,5.9,3300,0
2015-03-12,6,6,5.75,5.8,7660,0
2015-03-13,5.65,5.95,5.65,5.95,820,0
2015-03-16,5.9,5.9,5.7,5.7,8660,0
2015-03-17,5.7,6.5,5.7,6.5,24760,0
2015-03-18,6.5,6.5,6,6.1,13760,0
2015-03-19,6,6,5.8,5.85,3120,0
2015-03-20,5.57,7.35,5.57,6.05,86870,0
2015-03-23,6.16,6.19,5.56,6.04,21400,0
2015-03-24,6.05,6.6,5.89,6.6,47000,0
2015-03-25,6.7,6.85,6.45,6.5,26100,0
2015-03-26,6.5,6.7,6.22,6.55,26000,0
2015-03-27,6.6,7,6.28,6.56,36800,0
2015-03-30,6.56,6.9,6.5,6.84,31900,0
2015-03-31,6.85,7.48,6.81,7.26,95313,0
2015-04-01,7.05,7.1,6.54,6.92,41100,0
2015-04-02,6.93,7.32,6.8,7.1,53600,0
2015-04-06,7.1,7.1,6.8,7.04,4800,0
2015-04-07,6.95,6.95,6.65,6.65,21090,0
2015-04-08,6.59,6.89,6.52,6.75,17300,0
2015-04-09,6.73,6.86,6.73,6.85,4970,0
2015-04-10,6.69,6.9,6.62,6.79,15800,0
2015-04-13,6.75,6.8,6.61,6.8,20000,0
2015-04-14,6.62,6.85,6.62,6.79,1300,0
2015-04-15,6.79,6.8,6.68,6.8,8230,0
2015-04-16,6.88,6.88,6.65,6.65,4609,0
2015-04-17,6.58,6.63,6.43,6.63,5900,0
2015-04-20,6.5,6.84,6.1,6.31,23378,0
2015-04-21,6.2,6.4,6.2,6.3,9961,0
2015-04-22,6.68,6.7,6.49,6.5,8890,0
2015-04-23,6.5,6.54,6.37,6.42,9300,0
2015-04-24,6.33,6.5,6.33,6.36,7992,0
2015-04-27,6.35,6.5,6.27,6.32,2700,0
2015-04-28,6.25,6.4,6.21,6.37,6122,0
2015-04-29,6.5,6.5,6.38,6.5,5800,0
2015-04-30,6.38,6.5,6.23,6.5,7400,0
2015-05-01,6.52,6.52,6.22,6.48,18100,0
2015-05-04,6.38,6.5,6.38,6.5,4600,0
2015-05-05,6.48,6.48,6.2,6.35,7700,0
2015-05-06,6.27,6.43,6.22,6.39,1886,0
2015-05-07,6.5,6.83,6.5,6.5,34202,0
2015-05-08,6.45,6.79,6.2,6.74,25000,0
2015-05-11,6.58,6.7,6.57,6.6,19000,0
2015-05-12,6.6,6.6,6.29,6.29,19005,0
2015-05-13,6.3,6.3,6.21,6.24,3705,0
2015-05-14,6.17,6.44,6.17,6.21,12700,0
2015-05-15,6.2,6.29,6.2,6.29,3198,0
2015-05-18,6.26,6.99,6.26,6.99,29005,0
2015-05-19,6.88,6.99,6.71,6.85,16323,0
2015-05-20,6.85,7.45,6.8,7.45,38786,0
2015-05-21,7.41,7.97,7,7.24,27100,0
2015-05-22,7.17,7.45,6.93,7.25,22600,0
2015-05-26,7.06,7.45,7.05,7.45,21194,0
2015-05-27,7.47,7.6,7.41,7.41,3600,0
2015-05-28,7.5,7.9,7.39,7.53,76233,0
2015-05-29,7.6,10.13,7.43,9.33,167800,0
2015-06-01,9.5,9.87,9.01,9.38,60685,0
2015-06-02,9.13,9.5,9.06,9.27,34978,0
2015-06-03,9.3,9.65,8.81,9.5,39200,0
2015-06-04,9.5,9.53,9,9,24300,0
2015-06-05,9.25,9.25,8.94,9.11,7100,0
2015-06-08,9.27,9.27,8.3,8.3,24100,0
2015-06-09,8.43,9.27,8.43,8.85,14343,0
2015-06-10,8.76,9.3,8.76,9.2,46208,0
2015-06-11,9.2,9.48,9.2,9.38,59419,0
2015-06-12,9.36,9.5,8.8,8.8,44000,0
2015-06-15,8.76,9.6,8.75,9.38,55500,0
2015-06-16,9.3,9.5,9.17,9.48,21300,0
2015-06-17,9.55,9.65,9.35,9.57,57900,0
2015-06-18,9.57,9.8,9.5,9.8,64000,0
2015-06-19,9.65,9.81,9.48,9.81,30800,0
2015-06-22,9.81,9.81,9.51,9.7,14800,0
2015-06-23,9.7,10.65,9.7,10.55,150785,0
2015-06-24,10.51,11.75,10.49,10.75,121500,0
2015-06-25,10.96,11.73,10.67,10.99,163800,0
2015-06-26,10.96,11.74,9.75,11.74,92000,0
2015-06-29,10.46,11.09,10.25,10.57,44100,0
2015-06-30,10.6,11.15,10.55,10.9,34182,0
2015-07-01,11,11.07,10.08,10.4,40100,0
2015-07-02,10.07,10.8,10.07,10.3,45500,0
2015-07-06,10.67,10.67,10.17,10.5,23300,0
2015-07-07,10.21,10.41,10.02,10.16,25000,0
2015-07-08,10.06,10.19,10.06,10.07,16600,0
2015-07-09,10.01,10.74,10.01,10.48,99500,0
2015-07-10,10.48,11.59,10.15,10.88,195200,0
2015-07-13,10.8,11.35,10.58,10.99,17200,0
2015-07-14,10.86,12,10.52,11.61,182191,0
2015-07-15,12.4,12.6,12.25,12.45,78018,0
2015-07-16,11.9,12.8,11.69,12.57,58400,0
2015-07-17,12.53,12.53,12.09,12.28,25900,0
2015-07-20,12.21,12.56,10.62,11.42,149600,0
2015-07-21,11.29,11.29,5.57,6.16,579100,0
2015-07-22,5.63,7.9,5.17,7.75,340500,0
2015-07-23,7.91,9.99,7.33,8.3,287300,0
2015-07-24,8.3,9.82,8.3,9.2,125800,0
2015-07-27,9,9.3,8.3,9.25,138200,0
2015-07-28,9.3,10.85,8.71,10.2,107400,0
2015-07-29,10.64,11.44,9.55,10.45,119500,0
2015-07-30,10.64,10.95,10.18,10.45,64700,0
2015-07-31,10.54,10.93,9.76,10,89900,0
2015-08-03,9.77,9.98,8.76,8.95,102964,0
2015-08-04,9.01,10,8.02,9.76,200700,0
2015-08-05,9.8,10.07,8.6,9.95,203100,0
2015-08-06,9.95,9.95,8.71,9.74,99897,0
2015-08-07,9.7,9.7,8.65,8.73,74300,0
2015-08-10,8.78,8.78,7.7,7.95,80000,0
2015-08-11,8.04,8.04,7.2,7.91,48088,0
2015-08-12,7.84,9.17,7.35,8.48,142700,0
2015-08-13,8.68,8.68,7.52,8.07,58000,0
2015-08-14,8.32,8.32,6.91,7.17,82900,0
2015-08-17,7.29,7.6,7,7.19,35900,0
2015-08-18,7.25,7.58,7,7.23,57900,0
2015-08-19,7.05,7.22,6.4,7.17,70100,0
2015-08-20,7.28,7.48,6.5,6.7,81900,0
2015-08-21,6.52,6.83,6.03,6.51,67500,0
2015-08-24,6.5,7,6,6.61,53819,0
2015-08-25,6.76,6.98,6.35,6.36,27000,0
2015-08-26,6.38,6.71,5.98,6.14,216100,0
2015-08-27,6.35,6.56,6.15,6.56,27300,0
2015-08-28,6.54,6.75,6.42,6.75,34800,0
2015-08-31,6.9,7.02,6.6,7,27500,0
2015-09-01,6.95,6.99,6.4,6.44,37000,0
2015-09-02,6.64,6.64,5.76,6.21,56300,0
2015-09-03,6.1,6.36,6.05,6.14,58700,0
2015-09-04,6,6.25,5.59,6.25,42200,0
2015-09-08,6.22,6.3,6.01,6.02,25700,0
2015-09-09,6.22,6.51,5.92,6.44,68700,0
2015-09-10,6.59,6.9,6.3,6.35,33572,0
2015-09-11,6.41,6.52,6.18,6.52,11000,0
2015-09-14,6.59,6.91,6.59,6.75,21100,0
2015-09-15,6.81,6.96,6.41,6.53,16600,0
2015-09-16,6.48,6.75,6.4,6.7,11100,0
2015-09-17,6.8,6.8,6.5,6.5,12909,0
2015-09-18,6.84,7,6.74,6.92,13900,0
2015-09-21,6.78,6.92,6.76,6.82,9000,0
2015-09-22,6.4,6.95,6.4,6.95,9800,0
2015-09-23,6.95,6.95,6.76,6.9,8508,0
2015-09-24,6.85,6.85,6.69,6.81,6233,0
2015-09-25,6.71,6.71,6.4,6.46,20100,0
2015-09-28,6.54,6.54,5.81,6.1,27731,0
2015-09-29,5.7,6,5.14,5.93,42400,0
2015-09-30,5.98,7.4,5.22,7.4,47100,0
2015-10-01,7.23,7.44,6.7,7,6300,0
2015-10-02,6.9,6.9,6.72,6.9,1900,0
2015-10-05,6.9,6.95,6.6,6.95,15616,0
2015-10-06,7,7.04,6.75,6.85,7600,0
2015-10-07,6.65,7,6.46,6.76,46652,0
2015-10-08,6.75,7.49,6.7,7.27,54000,0
2015-10-09,7.19,7.3,6.96,7.17,61300,0
2015-10-12,7.03,7.19,6.8,6.8,14836,0
2015-10-13,6.8,6.8,6.42,6.52,16200,0
2015-10-14,6.48,6.5,6.2,6.2,9700,0
2015-10-15,6.21,6.78,6.2,6.47,24800,0
2015-10-16,6.2,6.69,6.18,6.66,12600,0
2015-10-19,6.75,6.93,6.55,6.9,24915,0
2015-10-20,6.6,6.6,6.26,6.39,16600,0
2015-10-21,6.27,6.44,6.14,6.25,26500,0
2015-10-22,6.09,6.29,5.9,6.23,31600,0
2015-10-23,6.45,6.98,6.13,6.78,43400,0
2015-10-26,6.65,6.74,6.42,6.44,40500,0
2015-10-27,6.32,6.5,6.18,6.22,44900,0
2015-10-28,6.15,6.25,5.95,6.08,30400,0
2015-10-29,5.98,6.09,5.87,6.03,21300,0
2015-10-30,5.75,6.4,5.75,6.4,27300,0
2015-11-02,6.1,6.2,6.06,6.2,18581,0
2015-11-03,6.25,6.36,6.06,6.36,23413,0
2015-11-04,6.21,6.89,6.21,6.63,42347,0
2015-11-05,7.14,7.14,6.76,6.93,18100,0
2015-11-06,7.15,7.91,6.76,7.91,44600,0
2015-11-09,8.15,8.4,7.75,8.4,78212,0
2015-11-10,8.02,9,7.99,8.9,92500,0
2015-11-11,8.9,8.9,8.66,8.66,38400,0
2015-11-12,8.6,10.28,8.07,9.5,131400,0
2015-11-13,9.35,9.7,9.25,9.7,82800,0
2015-11-16,9.74,10.71,9.52,10.33,96300,0
2015-11-17,10.5,10.5,9.2,10,128000,0
2015-11-18,9.8,9.8,8.56,9,79700,0
2015-11-19,8.8,8.8,8.26,8.48,60900,0
2015-11-20,8.65,8.65,7.8,8.3,101000,0
2015-11-23,8.17,8.17,7.71,8.07,39800,0
2015-11-24,7.99,8.19,7.7,8.13,31600,0
2015-11-25,8.13,8.13,7.85,7.95,18700,0
2015-11-27,8.13,8.13,7.95,7.97,12700,0
2015-11-30,8.18,9,7.97,9,93800,0
2015-12-01,9,9.88,9,9.61,62268,0
2015-12-02,9.87,9.87,8.51,8.79,91354,0
2015-12-03,8.6,8.73,8.03,8.07,56985,0
2015-12-04,8,8.1,7.6,7.73,110900,0
2015-12-07,7.89,8.64,7.73,8.25,50700,0
2015-12-08,8.02,8.5,7.88,8.45,64495,0
2015-12-09,8.4,9.58,7.86,9.33,109900,0
2015-12-10,9.36,9.36,8.62,9.04,88600,0
2015-12-11,8.8,9.25,8.24,8.4,79300,0
2015-12-14,8.63,8.68,7.8,7.8,105234,0
2015-12-15,8,8.15,7.57,7.95,132900,0
2015-12-16,7.93,8.2,7.81,8,62400,0
2015-12-17,8.18,8.18,7.95,7.96,25100,0
2015-12-18,8.17,8.4,7.46,7.46,187700,0
2015-12-21,8.15,8.63,7.66,7.84,222200,0
2015-12-22,7.98,8.09,7.53,7.73,80526,0
2015-12-23,7.52,7.68,7.25,7.28,137700,0
2015-12-24,7.24,7.45,6.75,7.4,121755,0
2015-12-28,7.24,7.3345,6.99,7.1,128947,0
2015-12-29,7.01,7.22,6.87,7.14,69990,0
2015-12-30,7.06,7.25,7,7.14,123474,0
2015-12-31,7.25,7.59,7.15,7.34,186614,0
2016-01-04,7.3,7.34,6.9,7.34,133054,0
2016-01-05,7.15,7.28,6.97,7.05,128665,0
2016-01-06,7.03,7.03,6.38,6.6,211392,0
2016-01-07,6.28,6.57,5.98,6,175626,0
2016-01-08,6.03,6.2995,5.601,5.91,155861,0
2016-01-11,6.1,6.1,5.51,5.6,142358,0
2016-01-12,6,6,5.5,5.5,111123,0
2016-01-13,5.35,6.1,5.05,5.25,176491,0
2016-01-14,5.4,5.59,5.01,5.19,67245,0
2016-01-15,5.16,5.17,4.69,5,66610,0
2016-01-19,4.99,5,4.23,4.26,95100,0
2016-01-20,4.01,4.3921,3.78,4.26,198570,0
2016-01-21,4.3,4.7895,4.29,4.51,117626,0
2016-01-22,4.68,4.9,4.31,4.55,224363,0
2016-01-25,4.65,4.78,4.26,4.32,216127,0
2016-01-26,4.53,4.54,4.21,4.35,33248,0
2016-01-27,4.51,4.6,4.3,4.53,53609,0
2016-01-28,3.89,5.05,3.84,4.8,141255,0
2016-01-29,4.96,4.96,4.68,4.9,60075,0
2016-02-01,4.91,5.4,4.77,5.34,94469,0
2016-02-02,5.65,6,5.5,5.72,262651,0
2016-02-03,5.74,5.88,5.051,5.66,74485,0
2016-02-04,5.46,5.46,5.16,5.2,31974,0
2016-02-05,5.26,5.26,4.41,5.19,148379,0
2016-02-08,5,5,4.5,4.5,34708,0
2016-02-09,4.45,4.6,4.2922,4.55,57851,0
2016-02-10,4.49,4.82,4.32,4.5,66926,0
2016-02-11,4.42,4.72,4.39,4.69,28829,0
2016-02-12,4.55,4.84,4.55,4.68,46115,0
2016-02-16,4.61,5.18,4.61,5.01,122417,0
2016-02-17,5.1,5.1,4.85,4.94,48362,0
2016-02-18,4.95,5.05,4.6,5.05,37283,0
2016-02-19,4.99,5,4.85,4.9001,26932,0
2016-02-22,4.83,5,4.8001,4.82,21396,0
2016-02-23,4.87,4.87,4.53,4.64,73242,0
2016-02-24,4.69,4.8399,4.5,4.69,32974,0
2016-02-25,4.65,4.885,4.32,4.81,212885,0
2016-02-26,4.97,5.24,4.75,5.19,157993,0
2016-02-29,5.1,5.34,5,5.2,88537,0
2016-03-01,5.06,5.09,4.96,5.03,29016,0
2016-03-02,5.0899,5.17,4.8,5,105495,0
2016-03-03,5.01,5.15,5.01,5.05,34932,0
2016-03-04,5.0888,5.68,5.03,5.45,221674,0
2016-03-07,5.42,6.3,5.12,5.73,588869,0
2016-03-08,5.9,5.9699,5.39,5.7,120168,0
2016-03-09,5.71,5.71,5.23,5.52,159801,0
2016-03-10,5.57,5.69,5.12,5.39,108072,0
2016-03-11,5.37,5.4999,5.16,5.35,88194,0
2016-03-14,5.5,5.58,5.18,5.18,35348,0
2016-03-15,5.45,5.45,4.77,5.1,102967,0
2016-03-16,4.88,5.1,4.65,4.69,100365,0
2016-03-17,4.78,5.02,4.7,4.99,42962,0
2016-03-18,5.02,5.02,4.85,4.94,58266,0
2016-03-21,4.98,5.12,4.85,4.93,38917,0
2016-03-22,4.88,5.1,4.85,5.09,68652,0
2016-03-23,5.24,5.38,4.91,5.13,174785,0
2016-03-24,5.13,5.17,4.88,4.91,89662,0
2016-03-28,4.89,4.9691,4.8,4.84,25508,0
2016-03-29,4.8,5.28,4.8,5.01,77395,0
2016-03-30,5.06,5.26,5.02,5.18,39875,0
2016-03-31,5.34,5.8,5.21,5.8,128325,0
2016-04-01,5.75,5.75,5.075,5.42,72057,0
2016-04-04,5.4099,5.4099,4.99,5.15,67227,0
2016-04-05,5.09,5.35,4.99,5.29,52932,0
2016-04-06,5.3,5.37,5.2135,5.33,32859,0
2016-04-07,5.32,5.33,5.16,5.27,19596,0
2016-04-08,5.32,5.52,5.25,5.5,34729,0
2016-04-11,5.499,5.4991,5.28,5.4,71585,0
2016-04-12,5.4,5.4381,4.9101,5.12,121282,0
2016-04-13,5.15,5.25,5.0201,5.23,76552,0
2016-04-14,5.082,5.47,5.082,5.39,59627,0
2016-04-15,5.33,5.7,5.1901,5.61,81520,0
2016-04-18,5.74,5.74,5.31,5.61,48029,0
2016-04-19,5.64,5.83,5.58,5.8,54627,0
2016-04-20,5.81,5.9211,5.41,5.72,94415,0
2016-04-21,5.71,5.71,5.39,5.52,51585,0
2016-04-22,5.47,5.47,5.191,5.32,48261,0
2016-04-25,5.32,5.35,5.2099,5.26,28001,0
2016-04-26,5.28,5.28,5.07,5.22,67049,0
2016-04-27,5.25,5.28,5.06,5.28,36576,0
2016-04-28,5.39,5.39,5.18,5.28,28531,0
2016-04-29,5.23,5.2389,5.13,5.23,23988,0
2016-05-02,5.3,5.3,5.11,5.15,77136,0
2016-05-03,5.17,5.21,5.03,5.07,43156,0
2016-05-04,5.01,5.15,4.89,5.14,148245,0
2016-05-05,5.1,5.1,4.88,5.02,89945,0
2016-05-06,4.96,5.19,4.9,5.19,92674,0
2016-05-09,5.17,5.18,4.66,4.99,140461,0
2016-05-10,5.06,5.06,4.66,5.04,162168,0
2016-05-11,5.16,5.68,5.1,5.29,351347,0
2016-05-12,5.52,5.68,5.33,5.68,165676,0
2016-05-13,5.69,5.69,5.3,5.35,98696,0
2016-05-16,5.43,5.65,5.3635,5.55,76145,0
2016-05-17,5.54,5.6,5.3,5.6,26790,0
2016-05-18,5.24,5.25,4.87,5.06,202949,0
2016-05-19,5.1,5.2,4.92,5.02,108056,0
2016-05-20,5.07,5.14,4.98,5.1,54606,0
2016-05-23,5.2,5.2,4.93,5,23386,0
2016-05-24,5.05,5.12,4.62,5.1,231921,0
2016-05-25,5.09,5.55,5.07,5.1,135708,0
2016-05-26,5.1,5.249,4.907,5.08,75599,0
2016-05-27,5.16,5.16,5.0133,5.15,51734,0
2016-05-31,5.18,5.305,5.05,5.09,247238,0
2016-06-01,5.03,5.04,4.7,5.02,201990,0
2016-06-02,5,5,4.7,4.8,120825,0
2016-06-03,4.84,5.25,4.81,5.04,821782,0
2016-06-06,5.05,5.05,4.83,4.86,206279,0
2016-06-07,4.9,4.95,4.61,4.73,251580,0
2016-06-08,4.66,4.85,4.55,4.61,180212,0
2016-06-09,4.69,4.83,4.4,4.7,184464,0
2016-06-10,4.66,4.87,4.66,4.83,134439,0
2016-06-13,4.91,4.91,4.56,4.62,199602,0
2016-06-14,4.59,4.75,4.3,4.55,165878,0
2016-06-15,4.57,4.74,4.36,4.68,134008,0
2016-06-16,4.72,4.72,4.6,4.7,87803,0
2016-06-17,4.66,4.7,4.46,4.46,281845,0
2016-06-20,4.52,4.7,4.41,4.62,157260,0
2016-06-21,4.62,4.65,4.49,4.65,100753,0
2016-06-22,4.68,4.68,4.5,4.58,67378,0
2016-06-23,4.6,4.74,4.599,4.68,109157,0
2016-06-24,4.5,4.9627,4.5,4.77,1437379,0
2016-06-27,4.7,4.74,4.23,4.33,127189,0
2016-06-28,4.48,4.5399,4.295,4.52,141716,0
2016-06-29,4.68,4.694,4.58,4.65,69127,0
2016-06-30,4.7,4.76,4.4201,4.73,85421,0
2016-07-01,4.69,4.76,4.626,4.75,102495,0
2016-07-05,4.7,4.75,4.61,4.7,82507,0
2016-07-06,4.61,4.7,4.59,4.6,38085,0
2016-07-07,4.5899,4.62,4.55,4.62,23082,0
2016-07-08,4.59,4.805,4.5,4.66,99833,0
2016-07-11,4.66,4.86,4.61,4.86,117529,0
2016-07-12,5.04,5.13,4.88,5.12,123248,0
2016-07-13,5.11,5.1199,4.9,4.98,54538,0
2016-07-14,5,5.07,4.985,5.04,49333,0
2016-07-15,5.08,5.19,4.9301,5.12,77899,0
2016-07-18,5.12,5.25,5.03,5.22,100058,0
2016-07-19,5.18,5.25,5.15,5.19,51671,0
2016-07-20,5.17,5.2,5.1,5.2,59519,0
2016-07-21,5.16,5.24,5.01,5.06,49614,0
2016-07-22,5.06,5.1345,4.95,5.08,52191,0
2016-07-25,5.05,5.09,4.9601,5,14149,0
2016-07-26,4.98,5.01,4.9,5,25060,0
2016-07-27,5.01,5.14,4.97,5.06,41766,0
2016-07-28,5.02,5.14,5.02,5.1,41233,0
2016-07-29,5.12,5.216,5,5.18,80734,0
2016-08-01,5.15,5.2,5.1,5.16,34670,0
2016-08-02,5.1,5.12,4.96,5.06,35506,0
2016-08-03,5.02,5.1,5,5.07,24341,0
2016-08-04,5.03,5.12,4.87,5,84939,0
2016-08-05,5.05,5.18,4.95,5.18,150840,0
2016-08-08,5.2,5.35,5.11,5.17,111887,0
2016-08-09,5.33,5.33,4.99,5.07,101018,0
2016-08-10,5.08,5.1499,5.01,5.08,38998,0
2016-08-11,5.05,5.2,4.95,5.16,67843,0
2016-08-12,5.11,5.2,5.09,5.2,29602,0
2016-08-15,5.2,5.2,5.05,5.14,54772,0
2016-08-16,5.17,5.17,5.05,5.07,36774,0
2016-08-17,5.03,5.07,4.95,4.99,55210,0
2016-08-18,5.02,5.03,4.85,4.9,63745,0
2016-08-19,4.85,4.85,4.71,4.74,59975,0
2016-08-22,4.76,4.94,4.62,4.94,51004,0
2016-08-23,5,5,4.85,4.9,26034,0
2016-08-24,4.86,4.94,4.82,4.82,42180,0
2016-08-25,4.8052,4.93,4.78,4.89,16826,0
2016-08-26,4.85,5,4.8479,4.9,82014,0
2016-08-29,4.86,4.99,4.85,4.95,30846,0
2016-08-30,4.939,4.95,4.86,4.91,17984,0
2016-08-31,4.85,4.915,4.78,4.86,54407,0
2016-09-01,4.81,4.85,4.69,4.76,52713,0
2016-09-02,4.8038,4.84,4.7501,4.79,45199,0
2016-09-06,4.79,5.05,4.7201,5.02,186961,0
2016-09-07,4.99,5.48,4.99,5.32,419842,0
2016-09-08,5.21,5.53,5.21,5.5,248130,0
2016-09-09,5.42,5.83,5.42,5.6,193342,0
2016-09-12,5.7,5.96,5.43,5.92,291894,0
2016-09-13,5.92,5.92,5.5,5.79,245707,0
2016-09-14,5.7125,6.22,5.7125,6.08,387300,0
2016-09-15,6.13,6.14,5.64,5.83,387787,0
2016-09-16,5.92,6.06,5.66,5.68,1144900,0
2016-09-19,5.74,5.8396,5.25,5.28,645217,0
2016-09-20,5.28,5.69,5.15,5.61,839928,0
2016-09-21,5.7,5.81,5.16,5.34,861567,0
2016-09-22,5.4,5.52,4.91,5.28,913583,0
2016-09-23,5.3,5.3,5,5.02,234649,0
2016-09-26,5.01,5.57,4.81,5.1,100900,0
2016-09-27,5.2,5.2,4.9,5.03,134054,0
2016-09-28,5.01,5.25,4.97,5.2,163476,0
2016-09-29,5.17,5.26,5,5.1,227145,0
2016-09-30,5.06,5.13,5.02,5.06,214709,0
2016-10-03,5.15,5.25,5.01,5.05,509288,0
2016-10-04,5.01,5.1,4.62,4.66,411618,0
2016-10-05,4.69,4.85,4.47,4.55,436511,0
2016-10-06,4.48,4.6,4.27,4.33,217434,0
2016-10-07,4.28,4.4,3.9901,4.23,237167,0
2016-10-10,4.33,4.33,4.06,4.21,140429,0
2016-10-11,4.19,4.3,4.01,4.04,111772,0
2016-10-12,4.01,4.09,3.82,3.95,276552,0
2016-10-13,4.02,4.02,3.7,3.81,560284,0
2016-10-14,3.83,3.94,3.53,3.64,177505,0
2016-10-17,3.6,3.65,3.35,3.35,97861,0
2016-10-18,3.7,3.822,3.4,3.5,277152,0
2016-10-19,3.5,3.5501,3.2,3.45,193701,0
2016-10-20,3.75,3.75,3.35,3.5,140208,0
2016-10-21,3.4,3.65,3.4,3.6,112737,0
2016-10-24,3.65,3.75,3.4,3.45,94141,0
2016-10-25,3.4,3.45,3.3,3.4,87730,0
2016-10-26,3.4,3.55,3.35,3.4,120421,0
2016-10-27,3.45,3.7,3.45,3.65,215713,0
2016-10-28,3.7,3.95,3.65,3.85,267644,0
2016-10-31,3.85,4.25,3.75,3.8,333254,0
2016-11-01,3.75,3.7709,3.45,3.6,153774,0
2016-11-02,3.65,3.795,3.55,3.65,142764,0
2016-11-03,3.7,3.9,3.55,3.85,194175,0
2016-11-04,3.3561,3.691,2.9,2.95,542530,0
2016-11-07,3.2,4.15,3.2,3.85,754399,0
2016-11-08,4.05,4.2,3.45,3.7,433728,0
2016-11-09,3.55,3.925,3.4,3.9,191680,0
2016-11-10,3.9,3.95,3.65,3.8,112776,0
2016-11-11,3.85,3.95,3.6686,3.75,222083,0
2016-11-14,3.8,3.8,3.4,3.5,216363,0
2016-11-15,3.5,3.699,3.3,3.35,385649,0
2016-11-16,3.35,3.4925,3.3,3.45,191989,0
2016-11-17,3.5,3.55,3.35,3.45,108065,0
2016-11-18,3.45,3.5,3.4,3.5,72249,0
2016-11-21,3.4,3.5,3.3,3.4,99818,0
2016-11-22,3.15,3.45,3.1,3.4,269321,0
2016-11-23,3.3,3.525,3.15,3.45,279192,0
2016-11-25,3.45,3.55,3.4,3.5,47364,0
2016-11-28,3.5,3.5,3.45,3.45,63602,0
2016-11-29,3.35,4.5,3.35,3.6,1207861,0
2016-11-30,3.6,3.6,3.2,3.3,436614,0
2016-12-01,3.2,3.3,3.175,3.25,193801,0
2016-12-02,3.2,3.25,3.05,3.15,241321,0
2016-12-05,3.15,3.25,3.1,3.2,255868,0
2016-12-06,3.2,3.3,3.15,3.2,153510,0
2016-12-07,3.2,3.25,3.15,3.15,130528,0
2016-12-08,3.15,3.3,3.15,3.3,154425,0
2016-12-09,3.3,3.4,3.25,3.35,173000,0
2016-12-12,3.25,3.55,3.25,3.45,298954,0
2016-12-13,3.5,3.5,3.3,3.35,173201,0
2016-12-14,3.3,3.35,3.15,3.2,300677,0
2016-12-15,3.2,3.45,3.2,3.4,114138,0
2016-12-16,3.45,3.55,3.35,3.5,195173,0
2016-12-19,3.55,3.65,3.55,3.6,173822,0
2016-12-20,3.55,3.65,3.55,3.65,121553,0
2016-12-21,3.6,3.8,3.6,3.65,156793,0
2016-12-22,3.6,3.65,3.3,3.4,144974,0
2016-12-23,3.35,3.55,3.3,3.55,133021,0
2016-12-27,3.5,3.55,3.45,3.55,129461,0
2016-12-28,3.5,3.7,3.45,3.6,142932,0
2016-12-29,3.65,3.75,3.5,3.6,161081,0
2016-12-30,3.55,3.7,3.4,3.45,132949,0
2017-01-03,3.5,3.55,3.45,3.55,58354,0
2017-01-04,3.5,3.65,3.5,3.65,64827,0
2017-01-05,3.65,3.8,3.55,3.6,113844,0
2017-01-06,3.65,3.9478,3.6,3.85,155494,0
2017-01-09,3.8,3.8,3.6,3.7,115763,0
2017-01-10,3.65,3.8,3.65,3.75,57711,0
2017-01-11,3.8,4,3.8,3.95,133298,0
2017-01-12,3.9,3.95,3.8,3.9,156853,0
2017-01-13,3.9,4.1,3.85,4.1,77575,0
2017-01-17,4.1,4.2,4,4.05,139562,0
2017-01-18,4.05,4.1,3.95,3.95,89267,0
2017-01-19,4,4.05,3.85,3.85,108021,0
2017-01-20,3.9,3.95,3.9,3.9,44754,0
2017-01-23,3.9,3.975,3.8,3.85,77765,0
2017-01-24,3.8,3.9,3.7,3.8,111379,0
2017-01-25,3.9,4,3.85,3.95,172913,0
2017-01-26,3.95,3.95,3.85,3.85,73424,0
2017-01-27,3.9,4,3.85,3.95,92701,0
2017-01-30,4,4,3.85,3.85,83287,0
2017-01-31,3.9,3.9,3.75,3.85,80055,0
2017-02-01,3.8,3.85,3.8,3.8,38853,0
2017-02-02,3.8,3.85,3.75,3.85,105470,0
2017-02-03,3.8,3.8,3.7,3.75,96372,0
2017-02-06,3.7,3.75,3.5,3.5,221476,0
2017-02-07,3.5,3.7,3.45,3.55,127056,0
2017-02-08,3.6,3.6,3.35,3.4,88211,0
2017-02-09,3.45,3.6,3.45,3.6,158806,0
2017-02-10,3.6,3.75,3.55,3.75,158493,0
2017-02-13,3.75,3.8,3.55,3.6,95467,0
2017-02-14,3.65,3.7,3.5,3.65,70569,0
2017-02-15,3.55,3.65,3.55,3.65,80465,0
2017-02-16,3.65,3.7,3.65,3.65,51106,0
2017-02-17,3.65,3.75,3.6,3.7,70836,0
2017-02-21,3.65,3.8,3.6,3.65,167721,0
2017-02-22,3.65,3.7,3.4,3.45,212411,0
2017-02-23,3.4,3.45,3.15,3.4,304631,0
2017-02-24,3.3,3.55,3.3,3.5,137295,0
2017-02-27,3.5,3.65,3.45,3.65,116835,0
2017-02-28,3.7,3.75,3.65,3.6999,196592,0
2017-03-01,3.7,3.75,3.6,3.7,130244,0
2017-03-02,3.7,3.7,3.6,3.65,69158,0
2017-03-03,3.7,3.7,3.65,3.7,99818,0
2017-03-06,3.65,3.65,3.5,3.55,92885,0
2017-03-07,3.6,3.6,3.5,3.55,70186,0
2017-03-08,3.55,3.7846,3.55,3.65,227071,0
2017-03-09,3.7,3.7,3.6,3.7,174998,0
2017-03-10,3.95,4.15,3.45,3.45,618770,0
2017-03-13,3.55,3.7,3.5,3.65,98344,0
2017-03-14,3.65,3.65,3.55,3.6,139932,0
2017-03-15,3.65,3.85,3.55,3.8,268941,0
2017-03-16,3.9,3.95,3.75,3.85,247328,0
2017-03-17,3.8,3.9,3.7,3.9,263859,0
2017-03-20,3.9,3.9,3.7,3.7,122085,0
2017-03-21,3.7,3.75,3.35,3.4,438369,0
2017-03-22,3.4,3.45,3.35,3.4,211066,0
2017-03-23,3.45,3.55,3.4,3.55,173098,0
2017-03-24,3.5,4.4,3.5,4.3,2555931,0
2017-03-27,4.3,4.3,4,4.2,926382,0
2017-03-28,4.25,4.4,4.1,4.35,416352,0
2017-03-29,4.4,4.63,4.35,4.55,485729,0
2017-03-30,4.55,4.7,4.35,4.7,417600,0
2017-03-31,4.8,4.85,4.5,4.65,407151,0
2017-04-03,4.75,4.75,4.35,4.5,265200,0
2017-04-04,4.55,4.6,4.4,4.6,122884,0
2017-04-05,4.5,4.75,4.5,4.6,263219,0
2017-04-06,4.65,4.75,4.5045,4.7,139865,0
2017-04-07,4.75,5.15,4.65,5,298994,0
2017-04-10,5.1,5.5,5.05,5.35,404336,0
2017-04-11,5.45,5.55,5.1,5.5,305272,0
2017-04-12,5.55,5.9,5.4,5.6,570359,0
2017-04-13,5.5,5.7,5.35,5.6,410045,0
2017-04-17,5.7,5.7,4.9,5,465900,0
2017-04-18,5,5.25,4.9,5.1,315853,0
2017-04-19,5.15,5.4,5.0824,5.35,230410,0
2017-04-20,5.4,5.4,5.1,5.3,266784,0
2017-04-21,5.2,5.3,5.05,5.3,169119,0
2017-04-24,5.35,5.4,5.15,5.4,140670,0
2017-04-25,5.45,5.5,5.2,5.3,174616,0
2017-04-26,5.35,5.4,5.25,5.4,95535,0
2017-04-27,5.45,5.5,5.275,5.3,126708,0
2017-04-28,5.3,5.45,5.2,5.3,102087,0
2017-05-01,5.3,5.3,5,5.15,181117,0
2017-05-02,5.2,5.25,5,5.1,125354,0
2017-05-03,5.05,5.2,5.05,5.15,91087,0
2017-05-04,5.15,5.25,5.125,5.2,81946,0
2017-05-05,5.3,5.3,5.2,5.25,83971,0
2017-05-08,5.3,5.5,5.2,5.45,188232,0
2017-05-09,5.55,5.7,5.2166,5.55,274693,0
2017-05-10,5.05,5.85,4.8,5.7,457629,0
2017-05-11,5.75,6.0999,5.65,5.85,290578,0
2017-05-12,5.9,5.9,5.6,5.75,134712,0
2017-05-15,5.85,5.866,5.65,5.7,146125,0
2017-05-16,5.75,5.7819,5.5,5.65,123378,0
2017-05-17,5.6,5.65,5.3,5.5,190660,0
2017-05-18,5.45,5.575,5.35,5.45,177308,0
2017-05-19,5.45,5.5947,5.2,5.3,265222,0
2017-05-22,5.3,5.35,5.2,5.3,135186,0
2017-05-23,5.4,5.4,5.2,5.2,201215,0
2017-05-24,5.15,5.25,5,5.15,235855,0
2017-05-25,5.15,5.25,5.1,5.15,120053,0
2017-05-26,5.1,5.3,5.1,5.15,287051,0
2017-05-30,5.25,5.65,5.2,5.35,341841,0
2017-05-31,5.45,5.65,5.05,5.35,387883,0
2017-06-01,5.45,5.7,5.25,5.3,280916,0
2017-06-02,5.35,6.1,5.35,5.55,687773,0
2017-06-05,5.5,5.6,4.15,4.35,3717887,0
2017-06-06,4.45,4.5,4.15,4.3,1164791,0
2017-06-07,4.3,4.585,4.05,4.2,750588,0
2017-06-08,4.25,4.25,4,4.15,467161,0
2017-06-09,4.1,4.3,4.05,4.15,340366,0
2017-06-12,4.25,4.3,4.15,4.3,614093,0
2017-06-13,4.25,4.5,4.25,4.45,340922,0
2017-06-14,4.45,4.5,4.4,4.45,243675,0
2017-06-15,4.4,4.7,4.4,4.5,279302,0
2017-06-16,4.45,4.55,4.35,4.55,274772,0
2017-06-19,4.5,4.75,4.45,4.7,221998,0
2017-06-20,4.7,4.8,4.5,4.6,240345,0
2017-06-21,4.65,4.75,4.6,4.7,115266,0
2017-06-22,4.75,4.8,4.65,4.7,134980,0
2017-06-23,4.7,5,4.45,4.95,737154,0
2017-06-26,4.95,5.25,4.95,5.1,213776,0
2017-06-27,5.15,5.15,4.95,5.05,127324,0
2017-06-28,5.05,5.05,4.8573,5.05,134694,0
2017-06-29,5.2,5.2,4.875,4.9,145647,0
2017-06-30,4.95,5.05,4.75,5.05,151058,0
2017-07-03,5.1,5.1,4.85,5,54224,0
2017-07-05,4.95,5,4.8,4.85,134087,0
2017-07-06,4.8,4.85,4.7,4.7,134792,0
2017-07-07,4.7,5.35,4.65,5.35,317241,0
2017-07-10,5.35,5.5,4.9,4.95,200743,0
2017-07-11,4.95,5.15,4.85,5.05,174641,0
2017-07-12,5.1,5.4,5.1,5.35,123365,0
2017-07-13,5.5,5.5,5.15,5.2,137272,0
2017-07-14,5.2,5.25,4.95,5,82035,0
2017-07-17,5,5.25,4.875,5,127076,0
2017-07-18,4.9,5.05,4.85,4.85,69767,0
2017-07-19,4.95,4.9517,4.7,4.85,305316,0
2017-07-20,4.85,5.05,4.75,4.75,158572,0
2017-07-21,4.9,4.9,4.7,4.75,175530,0
2017-07-24,4.75,4.9747,4.65,4.7,91754,0
2017-07-25,4.85,4.85,4.65,4.65,100347,0
2017-07-26,4.65,4.75,4.6,4.7,101930,0
2017-07-27,4.7,4.8,4.5,4.5,147525,0
2017-07-28,4.5,4.55,4.2,4.45,228192,0
2017-07-31,4.5,4.5999,4.4,4.4,77151,0
2017-08-01,4.5,4.6277,4.35,4.45,105355,0
2017-08-02,4.5,4.549,4.45,4.45,49555,0
2017-08-03,4.4,4.55,4.35,4.55,98554,0
2017-08-04,4.4955,4.55,4.45,4.5,80897,0
2017-08-07,4.5,4.55,4.5,4.5,46969,0
2017-08-08,4.5,4.55,4.351,4.55,92443,0
2017-08-09,4.5,4.6,4.5,4.5,102894,0
2017-08-10,4.3,4.6,4.3,4.55,149202,0
2017-08-11,4.5,4.65,4.5,4.55,121461,0
2017-08-14,4.7,5.1,4.5997,4.95,200952,0
2017-08-15,5.05,5.05,4.8,4.8,108089,0
2017-08-16,4.85,4.9,4.75,4.775,97896,0
2017-08-17,4.65,4.7247,4.55,4.55,104862,0
2017-08-18,4.55,4.85,4.5,4.65,71463,0
2017-08-21,4.7,4.8,4.5647,4.7,67277,0
2017-08-22,4.7,4.75,4.5,4.55,88898,0
2017-08-23,4.55,4.65,4.55,4.55,42820,0
2017-08-24,4.6,4.8,4.55,4.8,69431,0
2017-08-25,4.8,4.95,4.718,4.8,86477,0
2017-08-28,4.85,4.85,4.65,4.65,96955,0
2017-08-29,4.6,4.8,4.6,4.8,101781,0
2017-08-30,4.8,4.95,4.7001,4.9,161185,0
2017-08-31,4.85,5,4.85,4.9,112492,0
2017-09-01,4.95,5.15,4.9,5,295753,0
2017-09-05,5.1,5.4,5,5.35,346975,0
2017-09-06,5.35,5.6,5.25,5.5,267509,0
2017-09-07,6.15,6.3,5.6,5.65,597304,0
2017-09-08,5.65,5.65,5.25,5.35,284442,0
2017-09-11,5.4,5.4,4.9,5.1,387117,0
2017-09-12,5.1,5.125,4.65,4.8,441712,0
2017-09-13,4.8,5,4.55,4.9,465305,0
2017-09-14,4.95,4.95,4.8,4.95,206881,0
2017-09-15,5,5,4.75,4.75,377480,0
2017-09-18,5,5.175,4.95,4.95,520055,0
2017-09-19,5.1,5.15,4.95,5.05,276136,0
2017-09-20,5.1,5.25,5.05,5.2,146073,0
2017-09-21,5.25,5.25,5,5.05,152564,0
2017-09-22,5.1,5.1,4.7,4.95,241253,0
2017-09-25,4.9,5,4.8,4.95,201349,0
2017-09-26,4.85,4.95,4.8154,4.9,75277,0
2017-09-27,4.85,4.95,4.85,4.95,58088,0
2017-09-28,4.9,5,4.85,5,96962,0
2017-09-29,5,5,4.9,4.9,90717,0
2017-10-02,4.95,5,4.85,4.9,96105,0
2017-10-03,4.9,5,4.8,4.95,122768,0
2017-10-04,5,5.3,5,5.1,173573,0
2017-10-05,5.1,5.25,5.1,5.2,173565,0
2017-10-06,5.15,5.25,5.1,5.2,109704,0
2017-10-09,5.15,5.3,5.1,5.15,73295,0
2017-10-10,5.1,5.3,5.1,5.25,120946,0
2017-10-11,5.25,5.25,5,5.15,105668,0
2017-10-12,5.15,5.2085,5,5.1,220318,0
2017-10-13,5.1,5.15,4.9,4.9,126034,0
2017-10-16,4.95,5.1,4.75,4.8,170907,0
2017-10-17,4.8,4.85,4.55,4.6,379753,0
2017-10-18,4.6,4.75,4.5,4.75,253529,0
2017-10-19,4.6,4.7,4.55,4.65,103231,0
2017-10-20,4.75,4.8,4.7,4.8,59572,0
2017-10-23,4.85,4.85,4.6,4.6,115071,0
2017-10-24,4.6,4.775,4.5501,4.65,90199,0
2017-10-25,4.65,4.7,4.55,4.675,75276,0
2017-10-26,4.65,4.75,4.575,4.625,111935,0
2017-10-27,4.6,4.65,4.55,4.65,169707,0
2017-10-30,4.6,4.7,4.55,4.6,110449,0
2017-10-31,4.6,4.6,4.45,4.55,236826,0
2017-11-01,4.5,4.6,4.4,4.4,186160,0
2017-11-02,4.45,4.7,4.45,4.55,173102,0
2017-11-03,4.6,4.75,4.5001,4.75,188065,0
2017-11-06,4.75,4.8,4.65,4.725,110539,0
2017-11-07,4.7,4.775,4.6,4.725,227893,0
2017-11-08,4.7,4.725,4.45,4.5,311093,0
2017-11-09,4.3,4.4675,4.15,4.35,221145,0
2017-11-10,4.4,4.4048,4.2,4.25,227642,0
