Date,Open,High,Low,Close,Volume,OpenInt
2006-09-05,7.13,7.2,7.1,7.1,577500,0
2006-09-06,7,7.05,7,7,12300,0
2006-09-07,7,7,7,7,3900,0
2006-09-08,7,7,7,7,6000,0
2006-09-11,7.1,7.1,7.1,7.1,1500,0
2006-09-14,7.1,7.11,7.06,7.11,206600,0
2006-09-15,7.1,7.12,7.1,7.12,2000,0
2006-09-18,7.1,7.1,7.1,7.1,98800,0
2006-09-19,7.12,7.12,7.12,7.12,900,0
2006-09-20,7.11,7.11,7.11,7.11,300,0
2006-09-22,7.1,7.1,7.1,7.1,21500,0
2006-09-25,7.1,7.11,7.1,7.1,103600,0
2006-09-26,7.1,7.14,7.03,7.05,13900,0
2006-09-27,7.02,7.04,7.02,7.04,84400,0
2006-09-28,7.03,7.03,7.03,7.03,100,0
2006-10-02,7.02,7.02,7.02,7.02,200,0
2006-10-03,7.02,7.02,7.02,7.02,275000,0
2006-10-04,7.02,7.02,7.02,7.02,7000,0
2006-10-05,7.02,7.02,7.02,7.02,23500,0
2006-10-06,7.02,7.02,7.02,7.02,200,0
2006-10-10,7.02,7.02,7.02,7.02,300,0
2006-10-11,7.02,7.02,7.02,7.02,200,0
2006-10-12,7,7.07,7,7.07,1500,0
2006-10-18,7.02,7.02,7.02,7.02,40000,0
2006-10-20,7.05,7.09,7.05,7.09,2100,0
2006-10-23,7.03,7.03,7.02,7.02,12600,0
2006-10-24,7.05,7.05,7.05,7.05,22100,0
2006-10-26,7.02,7.02,7.02,7.02,55000,0
2006-10-27,7.02,7.02,7.02,7.02,200,0
2006-10-31,7.02,7.02,7.02,7.02,135400,0
2006-11-01,7.03,7.03,7.03,7.03,300,0
2006-11-02,7.05,7.05,7.05,7.05,10000,0
2006-11-03,7.03,7.03,7.03,7.03,300,0
2006-11-06,7.02,7.03,7.02,7.03,1400,0
2006-11-09,7.02,7.03,7.02,7.03,700,0
2006-11-10,7.02,7.09,7.02,7.09,600,0
2006-11-13,7.05,7.05,7.05,7.05,300,0
2006-11-15,7.05,7.06,7.05,7.06,8700,0
2006-11-17,7.05,7.05,7.05,7.05,6000,0
2006-11-20,7.05,7.09,7.04,7.09,1900,0
2006-11-21,7.09,7.09,7.09,7.09,300,0
2006-11-22,7.09,7.09,7.07,7.07,6000,0
2006-11-24,7.07,7.07,7.07,7.07,800,0
2006-11-27,7.05,7.05,7.05,7.05,3000,0
2006-11-28,7.06,7.06,7.06,7.06,100,0
2006-11-29,7.1,7.1,7.1,7.1,6000,0
2006-11-30,7.1,7.13,7.1,7.13,11900,0
2006-12-01,7.1,7.1,7.1,7.1,400,0
2006-12-04,7.08,7.08,7.05,7.08,5600,0
2006-12-05,7.1,7.1,7.1,7.1,5200,0
2006-12-06,7.1,7.1,7.1,7.1,5800,0
2006-12-07,7.09,7.1,7.08,7.1,7000,0
2006-12-08,7.1,7.1,7.09,7.1,10400,0
2006-12-11,7.1,7.11,7.06,7.1,10200,0
2006-12-12,7.1,7.1,7.07,7.1,11800,0
2006-12-13,7.1,7.1,7.08,7.1,15400,0
2006-12-14,7.11,7.11,7.11,7.11,3000,0
2006-12-15,7.2,7.2,7.2,7.2,100,0
2006-12-18,7.1,7.12,7.1,7.12,7100,0
2006-12-19,7.12,7.12,7.11,7.12,4300,0
2006-12-20,7.12,7.12,7.12,7.12,7000,0
2006-12-21,7.12,7.12,7.12,7.12,900,0
2006-12-26,7.2,7.23,7.18,7.23,50500,0
2006-12-27,7.2,7.2,7.2,7.2,200,0
2006-12-28,7.2,7.2,7.15,7.15,6000,0
2007-01-04,7.1,7.1,7.1,7.1,800,0
2007-01-05,7.15,7.15,7.15,7.15,800,0
2007-01-08,7.14,7.15,7.13,7.15,2400,0
2007-01-09,7.15,7.15,7.15,7.15,400,0
2007-01-10,7.15,7.19,7.15,7.19,800,0
2007-01-12,7.15,7.16,7.15,7.15,2300,0
2007-01-16,7.15,7.24,7.15,7.22,800,0
2007-01-17,7.16,7.16,7.15,7.15,3000,0
2007-01-18,7.15,7.15,7.15,7.15,1100,0
2007-01-19,7.14,7.19,7.13,7.19,5800,0
2007-01-22,7.13,7.15,7.13,7.13,5100,0
2007-01-23,7.15,7.15,7.15,7.15,2000,0
2007-01-24,7.13,7.13,7.13,7.13,400,0
2007-01-25,7.15,7.15,7.15,7.15,1500,0
2007-01-26,7.16,7.16,7.15,7.15,12000,0
2007-01-29,7.15,7.15,7.15,7.15,5800,0
2007-02-01,7.15,7.17,7.15,7.17,587800,0
2007-02-02,7.15,7.15,7.15,7.15,6000,0
2007-02-05,7.2,7.2,7.2,7.2,200,0
2007-02-06,7.15,7.15,7.15,7.15,1000,0
2007-02-08,7.16,7.2,7.16,7.2,600,0
2007-02-09,7.16,7.16,7.15,7.15,11200,0
2007-02-12,7.15,7.15,7.14,7.14,10000,0
2007-02-13,7.16,7.16,7.11,7.16,4900,0
2007-02-14,7.2,7.24,7.2,7.23,90400,0
2007-02-15,7.25,7.25,7.21,7.23,86600,0
2007-02-16,7.59,7.59,7.25,7.25,12000,0
2007-02-20,7.25,7.25,7.23,7.23,10500,0
2007-02-26,7.21,7.21,7.21,7.21,300,0
2007-02-27,7.2,7.2,7.15,7.2,4800,0
2007-02-28,7.17,7.17,7.17,7.17,10000,0
2007-03-01,7.17,7.2,7.17,7.18,14300,0
2007-03-02,7.18,7.21,7.18,7.21,200,0
2007-03-07,7.26,7.26,7.25,7.25,7100,0
2007-03-08,7.26,7.26,7.26,7.26,117900,0
2007-03-09,7.26,7.26,7.26,7.26,5000,0
2007-03-14,7.26,7.26,7.26,7.26,1600,0
2007-03-15,7.26,7.35,7.25,7.25,41200,0
2007-03-19,7.24,7.5,7.24,7.5,89400,0
2007-03-20,7.46,7.46,7.25,7.46,1200,0
2007-03-22,7.41,7.41,7.4,7.4,2100,0
2007-03-23,7.38,7.38,7.38,7.38,100,0
2007-03-27,7.28,7.28,7.26,7.26,17800,0
2007-03-29,7.27,7.27,7.26,7.26,26500,0
2007-03-30,7.26,7.26,7.26,7.26,500,0
2007-04-02,7.26,7.26,7.26,7.26,10000,0
2007-04-03,7.26,7.31,7.26,7.26,6500,0
2007-04-04,7.26,7.26,7.26,7.26,300,0
2007-04-05,7.26,7.26,7.26,7.26,2000,0
2007-04-09,7.26,7.26,7.26,7.26,8800,0
2007-04-10,7.32,7.32,7.32,7.32,6400,0
2007-04-12,7.34,7.34,7.34,7.34,2800,0
2007-04-13,7.35,7.35,7.35,7.35,100,0
2007-04-16,7.34,7.36,7.34,7.34,1700,0
2007-04-17,7.37,7.37,7.32,7.32,8000,0
2007-04-18,7.35,7.35,7.32,7.32,2100,0
2007-04-19,7.37,7.37,7.25,7.25,55500,0
2007-04-23,7.23,7.25,7.23,7.25,2100,0
2007-04-24,7.24,7.24,7.24,7.24,900,0
2007-04-26,7.28,7.29,7.28,7.29,5500,0
2007-04-30,7.29,7.3,7.29,7.3,1900,0
2007-05-01,7.34,7.37,7.3,7.37,6600,0
2007-05-02,7.32,7.32,7.32,7.32,100,0
2007-05-04,7.31,7.32,7.31,7.32,2300,0
2007-05-07,7.25,7.38,7.25,7.28,2800,0
2007-05-08,7.3,7.3,7.3,7.3,19500,0
2007-05-09,7.35,7.35,7.3,7.3,1700,0
2007-05-10,7.38,7.38,7.38,7.38,3000,0
2007-05-11,7.3,7.38,7.3,7.38,3500,0
2007-05-14,7.32,7.34,7.3,7.31,48800,0
2007-05-15,7.35,7.36,7.35,7.36,1200,0
2007-05-16,7.37,7.37,7.37,7.37,3500,0
2007-05-17,7.37,7.37,7.37,7.37,1000,0
2007-05-18,7.37,7.38,7.35,7.38,2200,0
2007-05-21,7.37,7.38,7.36,7.36,8200,0
2007-05-22,7.36,7.36,7.34,7.34,300,0
2007-05-23,7.38,7.38,7.36,7.38,2100,0
2007-05-24,7.38,7.38,7.38,7.38,1000,0
2007-05-25,7.38,7.38,7.35,7.38,143700,0
2007-05-29,7.39,7.4,7.39,7.39,17500,0
2007-05-31,7.38,7.41,7.38,7.41,53800,0
2007-06-01,7.36,7.41,7.36,7.39,47200,0
2007-06-04,7.4,7.4,7.37,7.38,69100,0
2007-06-05,7.37,7.39,7.37,7.39,23900,0
2007-06-06,7.4,7.4,7.4,7.4,300,0
2007-06-07,7.37,7.37,7.36,7.36,4000,0
2007-06-08,7.39,7.39,7.38,7.38,1500,0
2007-06-12,7.35,7.36,7.35,7.36,8000,0
2007-06-13,7.4,7.4,7.37,7.37,15600,0
2007-06-14,7.39,7.39,7.39,7.39,1000,0
2007-06-18,7.37,7.38,7.37,7.38,2000,0
2007-06-19,7.35,7.37,7.35,7.37,62700,0
2007-06-21,7.37,7.58,7.33,7.4,2300,0
2007-06-22,7.36,7.36,7.36,7.36,1000,0
2007-06-25,7.36,7.44,7.36,7.44,5500,0
2007-06-26,7.44,7.44,7.44,7.44,345600,0
2007-06-27,7.42,7.42,7.42,7.42,13000,0
2007-06-28,7.38,7.39,7.38,7.39,6600,0
2007-06-29,7.39,7.4,7.39,7.4,1800,0
2007-07-02,7.37,7.4,7.37,7.4,300,0
2007-07-05,7.4,7.4,7.4,7.4,4500,0
2007-07-06,7.4,7.42,7.4,7.42,16000,0
2007-07-09,7.42,7.42,7.42,7.42,14500,0
2007-07-10,7.42,7.43,7.42,7.42,44300,0
2007-07-11,7.43,7.43,7.38,7.38,2800,0
2007-07-12,7.4,7.4,7.39,7.4,8400,0
2007-07-13,7.4,7.4,7.4,7.4,30000,0
2007-07-16,7.39,7.41,7.38,7.38,144900,0
2007-07-17,7.4,7.42,7.4,7.42,12100,0
2007-07-18,7.42,7.42,7.42,7.42,30100,0
2007-07-19,7.42,7.42,7.42,7.42,900,0
2007-07-20,7.42,7.43,7.42,7.43,10200,0
2007-07-23,7.42,7.42,7.42,7.42,10000,0
2007-07-24,7.4,7.43,7.39,7.42,23300,0
2007-07-25,7.43,7.43,7.43,7.43,9600,0
2007-07-26,7.43,7.43,7.43,7.43,9300,0
2007-07-27,7.43,7.43,7.43,7.43,9800,0
2007-07-30,7.43,7.44,7.43,7.44,80100,0
2007-07-31,7.46,7.46,7.43,7.44,21000,0
2007-08-01,7.43,7.43,7.43,7.43,2000,0
2007-08-03,7.43,7.43,7.43,7.43,23100,0
2007-08-06,7.43,7.44,7.43,7.44,16500,0
2007-08-07,7.43,7.43,7.43,7.43,10000,0
2007-08-08,7.43,7.43,7.43,7.43,13500,0
2007-08-09,7.43,7.43,7.43,7.43,27600,0
2007-08-10,7.43,7.43,7.43,7.43,5800,0
2007-08-13,7.43,7.43,7.4,7.43,5700,0
2007-08-14,7.43,7.43,7.43,7.43,4800,0
2007-08-17,7.44,7.44,7.44,7.44,100,0
2007-08-22,7.44,7.44,7.37,7.44,5700,0
2007-08-24,7.43,7.43,7.43,7.43,100,0
2007-08-30,7.43,7.43,7.38,7.42,3800,0
2007-08-31,7.4,7.42,7.38,7.42,3500,0
2007-09-06,7.38,7.38,7.31,7.33,61000,0
2007-09-07,7.38,7.44,7.33,7.39,37600,0
2007-09-10,7.4,7.44,7.33,7.43,352600,0
2007-09-12,7.4,7.4,7.36,7.36,1600,0
2007-09-13,7.39,7.39,7.39,7.39,100,0
2007-09-18,7.36,7.36,7.36,7.36,6000,0
2007-09-19,7.38,7.38,7.38,7.38,4600,0
2007-09-20,7.37,7.37,7.37,7.37,3800,0
2007-09-21,7.4,7.4,7.37,7.4,2600,0
2007-09-24,7.37,7.4,7.37,7.37,35800,0
2007-09-25,7.36,7.37,7.36,7.37,1200,0
2007-09-26,7.38,7.39,7.37,7.37,86700,0
2007-09-27,7.36,7.36,7.35,7.36,5100,0
2007-09-28,7.36,7.36,7.36,7.36,11700,0
2007-10-01,7.37,7.37,7.37,7.37,400,0
2007-10-02,7.38,7.38,7.37,7.37,1200,0
2007-10-03,7.38,7.4,7.37,7.39,3000,0
2007-10-04,7.39,7.39,7.39,7.39,1000,0
2007-10-05,7.38,7.38,7.38,7.38,1000,0
2007-10-09,7.38,7.39,7.38,7.39,3600,0
2007-10-10,7.39,7.39,7.39,7.39,1500,0
2007-10-11,7.4,7.4,7.4,7.4,1000,0
2007-10-12,7.39,7.39,7.39,7.39,200,0
2007-10-16,7.39,7.39,7.39,7.39,2900,0
2007-10-17,7.39,7.39,7.39,7.39,100,0
2007-10-18,7.39,7.4,7.39,7.4,2400,0
2007-10-19,7.4,7.4,7.4,7.4,100,0
2007-10-23,7.41,7.41,7.41,7.41,2100,0
2007-10-24,7.42,7.43,7.42,7.43,17100,0
2007-10-25,7.42,7.43,7.41,7.43,19600,0
2007-10-29,7.45,7.45,7.4,7.4,14400,0
2007-10-30,7.44,7.44,7.44,7.44,10000,0
2007-10-31,7.45,7.45,7.45,7.45,17400,0
2007-11-01,7.45,7.45,7.43,7.43,10800,0
2007-11-02,7.42,7.42,7.39,7.4,10700,0
2007-11-05,7.4,7.4,7.4,7.4,1200,0
2007-11-06,7.4,7.4,7.4,7.4,42200,0
2007-11-07,7.42,7.42,7.42,7.42,100,0
2007-11-08,7.4,7.4,7.4,7.4,38000,0
2007-11-09,7.39,7.39,7.39,7.39,12100,0
2007-11-13,7.38,7.39,7.38,7.39,2000,0
2007-11-15,7.38,7.39,7.38,7.39,25100,0
2007-11-19,7.37,7.41,7.37,7.39,7700,0
2007-11-20,7.42,7.42,7.42,7.42,2400,0
2007-11-21,7.4,7.4,7.4,7.4,1500,0
2007-11-23,7.42,7.42,7.42,7.42,2500,0
2007-11-27,7.4,7.43,7.36,7.4,177800,0
2007-11-28,7.36,7.4,7.36,7.4,100300,0
2007-11-30,7.4,7.41,7.4,7.4,1500,0
2007-12-03,7.37,7.44,7.37,7.44,6300,0
2007-12-04,7.42,7.44,7.42,7.44,2000,0
2007-12-05,7.38,7.43,7.38,7.43,6500,0
2007-12-06,7.4,7.44,7.37,7.44,5200,0
2007-12-07,7.41,7.44,7.41,7.42,600,0
2007-12-10,7.39,7.42,7.39,7.42,11500,0
2007-12-11,7.39,7.4,7.39,7.4,9700,0
2007-12-12,7.37,7.41,7.37,7.41,200,0
2007-12-14,7.38,7.43,7.38,7.43,6700,0
2007-12-17,7.42,7.42,7.42,7.42,100,0
2007-12-18,7.42,7.42,7.42,7.42,2400,0
2007-12-20,7.4,7.4,7.4,7.4,3000,0
2007-12-21,7.44,7.44,7.4,7.4,6200,0
2007-12-24,7.44,7.44,7.41,7.41,4500,0
2007-12-26,7.41,7.44,7.41,7.43,88500,0
2007-12-27,7.44,7.44,7.43,7.43,29200,0
2007-12-28,7.43,7.43,7.38,7.4,16100,0
2007-12-31,7.4,7.41,7.4,7.41,2700,0
2008-01-03,7.4,7.4,7.38,7.38,3800,0
2008-01-04,7.38,7.4,7.38,7.4,2800,0
2008-01-07,7.42,7.44,7.41,7.43,121600,0
2008-01-08,7.43,7.43,7.43,7.43,7500,0
2008-01-09,7.43,7.43,7.43,7.43,6600,0
2008-01-10,7.44,7.44,7.44,7.44,57500,0
2008-01-11,7.45,7.45,7.43,7.45,46600,0
2008-01-14,7.45,7.45,7.45,7.45,1700,0
2008-01-15,7.43,7.43,7.4,7.4,343500,0
2008-01-16,7.4,7.45,7.4,7.4,873100,0
2008-01-17,7.41,7.41,7.41,7.41,5000,0
2008-01-18,7.42,7.42,7.39,7.39,5000,0
2008-01-22,7.41,7.41,7.39,7.41,181400,0
2008-01-23,7.44,7.46,7.44,7.46,21000,0
2008-01-24,7.43,7.43,7.43,7.43,500,0
2008-01-25,7.42,7.42,7.42,7.42,100,0
2008-01-28,7.46,7.46,7.4,7.43,3000,0
2008-01-29,7.44,7.46,7.44,7.46,14600,0
2008-01-30,7.47,7.47,7.47,7.47,15900,0
2008-01-31,7.49,7.49,7.48,7.48,6900,0
2008-02-01,7.42,7.42,7.42,7.42,400,0
2008-02-04,7.45,7.45,7.45,7.45,100,0
2008-02-05,7.54,7.54,7.45,7.45,400,0
2008-02-06,7.45,7.46,7.45,7.46,5000,0
2008-02-08,7.46,7.5,7.45,7.5,500,0
2008-02-11,7.46,7.5,7.46,7.49,4000,0
2008-02-12,7.49,7.49,7.49,7.49,2700,0
2008-02-13,7.48,7.48,7.43,7.47,6100,0
2008-02-20,7.54,7.54,7.52,7.52,2300,0
2008-02-21,7.53,7.53,7.49,7.49,600,0
2008-02-22,7.52,7.52,7.49,7.5,2800,0
2008-02-26,7.53,7.54,7.49,7.52,101300,0
2008-02-28,7.5,7.5,7.48,7.48,8600,0
2008-02-29,7.48,7.52,7.48,7.52,600,0
2008-03-04,7.43,7.47,7.42,7.47,2700,0
2008-03-05,7.41,7.41,7.41,7.41,100,0
2008-03-06,7.43,7.43,7.43,7.43,100,0
2008-03-07,7.46,7.46,7.46,7.46,3000,0
2008-03-10,7.45,7.45,7.45,7.45,600,0
2008-03-11,7.45,7.45,7.45,7.45,200,0
2008-03-12,7.5,7.5,7.5,7.5,2500,0
2008-03-14,7.5,7.5,7.46,7.5,27000,0
2008-03-18,7.5,7.51,7.5,7.5,91200,0
2008-03-19,7.5,7.5,7.49,7.49,5200,0
2008-03-24,7.53,7.53,7.52,7.52,8900,0
2008-03-25,7.5,7.5,7.49,7.49,10300,0
2008-03-28,7.5,7.5,7.5,7.5,100,0
2008-03-31,7.52,7.52,7.52,7.52,100,0
2008-04-03,7.6,7.65,7.55,7.55,1100,0
2008-04-04,7.55,7.55,7.53,7.53,8000,0
2008-04-09,7.45,7.53,7.4,7.53,18400,0
2008-04-10,7.48,7.48,7.48,7.48,200,0
2008-04-11,7.53,7.53,7.53,7.53,20000,0
2008-04-14,7.4,7.4,7.4,7.4,3000,0
2008-04-15,7.4,7.41,7.35,7.35,2000,0
2008-04-17,7.35,7.35,7.35,7.35,200,0
2008-04-18,7.35,7.35,7.35,7.35,100,0
2008-04-21,7.35,7.35,7.35,7.35,400,0
2008-04-22,7.36,7.36,7.36,7.36,1000,0
2008-04-23,7.35,7.35,7.35,7.35,17600,0
2008-04-24,7.38,7.38,7.38,7.38,100,0
2008-04-25,7.4,7.5,7.4,7.5,400,0
2008-04-29,7.5,7.5,7.5,7.5,400,0
2008-04-30,7.42,7.42,7.42,7.42,100,0
2008-05-01,7.42,7.42,7.32,7.32,600,0
2008-05-02,7.38,7.38,7.38,7.38,200,0
2008-05-12,7.42,7.42,7.42,7.42,200,0
2008-05-15,7.49,7.49,7.49,7.49,1000,0
2008-05-22,7.32,7.35,7.25,7.35,800,0
2008-05-23,7.4,7.4,7.4,7.4,200,0
2008-05-28,7.22,7.32,7.2,7.32,4134737,0
2008-05-29,7.22,7.22,6.11,6.12,46800,0
2008-05-30,6.2,6.4,6.15,6.33,880244,0
2008-06-02,5.89,5.95,4.95,5.95,150276,0
2008-06-03,6,6.05,5.29,5.74,114172,0
2008-06-04,5.73,5.73,5.25,5.5,1043488,0
2008-06-05,5.37,5.4,5.09,5.16,170995,0
2008-06-06,5.06,5.16,4.94,5.16,57734,0
2008-06-09,5.02,5.16,5,5.14,51382,0
2008-06-10,5.13,5.18,4.9,4.9,73147,0
2008-06-11,4.97,5.08,4.97,5.06,66514,0
2008-06-12,5,5.12,5,5.11,44007,0
2008-06-13,5.06,5.37,5.06,5.37,41849,0
2008-06-16,5.3,5.43,5.2,5.26,37379,0
2008-06-17,5.21,5.28,5.21,5.25,9918,0
2008-06-18,5.2,5.34,3.96,5.1,49556,0
2008-06-19,5.05,5.21,5.05,5.1,44374,0
2008-06-20,5.14,5.14,4.89,5.11,9653,0
2008-06-23,4.9,5.1,4.9,5.1,5191,0
2008-06-24,4.94,5.15,4.75,4.91,20550,0
2008-06-25,4.7,4.8,4.7,4.78,14524,0
2008-06-26,4.72,4.83,4.72,4.78,24751,0
2008-06-27,4.71,4.81,4.71,4.8,7010,0
2008-06-30,4.8,4.92,4.8,4.82,26631,0
2008-07-01,4.82,5,4.82,4.89,35608,0
2008-07-02,4.93,4.93,4.87,4.87,43330,0
2008-07-07,4.78,4.78,4.59,4.59,5000,0
2008-07-08,4.61,4.65,4.59,4.65,4971,0
2008-07-09,4.58,4.6,4.5,4.57,5495,0
2008-07-10,4.52,4.52,4.45,4.47,414700,0
2008-07-11,4.5,4.55,4.5,4.55,3762,0
2008-07-14,4.46,4.55,4,4.55,3800,0
2008-07-15,4.56,4.56,4.46,4.49,3284,0
2008-07-16,4.55,4.61,4.33,4.4,20498,0
2008-07-17,4.39,4.48,4.39,4.48,1000,0
2008-07-18,4.44,4.51,4.44,4.51,1400,0
2008-07-21,4.42,4.42,4.42,4.42,100,0
2008-07-22,4.42,4.57,4.29,4.3,20711,0
2008-07-23,4.25,4.28,4.25,4.26,584,0
2008-07-24,4.27,4.6,4.27,4.6,13839,0
2008-07-25,4.56,4.62,4.55,4.55,6228,0
2008-07-28,4.56,4.57,4.55,4.55,1214,0
2008-07-29,4.56,4.56,4.17,4.24,4130,0
2008-07-30,4,4.2,4,4.2,5860,0
2008-07-31,4.3,4.7,4.3,4.36,3700,0
2008-08-01,4.45,4.5,4.34,4.34,92722,0
2008-08-04,4.42,4.5,4.42,4.5,2000,0
2008-08-05,4.49,4.5,4.43,4.5,195000,0
2008-08-06,4.54,4.85,4.18,4.5,12400,0
2008-08-07,4.4,4.57,4.4,4.5,3470,0
2008-08-08,4.5,4.5,4.48,4.48,2100,0
2008-08-11,4.43,4.5,4.43,4.5,32086,0
2008-08-12,4.5,4.5,4.45,4.46,5196,0
2008-08-13,4.4,4.45,4.38,4.45,3869,0
2008-08-14,4.4,4.41,4.3,4.3,3127,0
2008-08-18,4.3,4.3,4.25,4.26,1100,0
2008-08-19,4.31,4.56,4.3,4.5,108500,0
2008-08-20,4.47,4.74,4.31,4.52,36961,0
2008-08-21,4.53,4.59,4.4,4.49,11401,0
2008-08-22,4.4,4.4,4.31,4.31,6327,0
2008-08-25,4.3,4.49,4.1,4.49,4002,0
2008-08-26,4.58,4.58,4.4,4.4,7000,0
2008-08-27,4.42,4.42,4.39,4.39,702,0
2008-08-28,4.5,4.5,4.45,4.45,5000,0
2008-08-29,4.5,4.51,4.4,4.51,1783,0
2008-09-02,4.5,4.5,4.35,4.35,6223,0
2008-09-03,4.43,4.52,4.35,4.35,13501,0
2008-09-04,4.3,4.3,4.25,4.25,18100,0
2008-09-05,4.27,4.3,4.24,4.24,17150,0
2008-09-08,4.64,4.64,4.34,4.49,1500,0
2008-09-09,4.45,4.51,4.37,4.37,3620,0
2008-09-10,4.33,4.35,4.32,4.35,1052,0
2008-09-11,4.27,4.27,4.03,4.06,7066,0
2008-09-12,4.07,4.12,4,4.1,12005,0
2008-09-15,4.11,4.11,3.95,3.96,28538,0
2008-09-16,3.9,4.04,3.86,3.9,11499,0
2008-09-17,3.89,3.89,3.89,3.89,200,0
2008-09-18,3.89,3.89,3.89,3.89,600,0
2008-09-19,3.95,4.55,3.95,4.3,18400,0
2008-09-22,4.23,4.23,3.87,3.87,66400,0
2008-09-23,3.81,4,3.81,4,4991,0
2008-09-24,4,4,4,4,1000,0
2008-09-25,3.96,4.12,3.9,4.12,3536,0
2008-09-29,4.01,4.05,4,4.01,3100,0
2008-09-30,4.2,4.2,4,4,242,0
2008-10-01,4.22,4.22,4.22,4.22,738,0
2008-10-02,4.14,4.15,4.14,4.15,3213,0
2008-10-06,4.15,4.15,3.83,3.91,11781,0
2008-10-07,3.91,4.24,3.48,3.48,37975,0
2008-10-08,3.5,3.6,3.5,3.6,596,0
2008-10-09,3.5,3.5,3.4,3.4,9000,0
2008-10-10,3.4,3.4,3.35,3.35,300,0
2008-10-13,3.4,3.4,3.4,3.4,1420,0
2008-10-14,3.4,3.81,3.4,3.8,1750,0
2008-10-15,3.84,3.89,3.6,3.74,2600,0
2008-10-16,3.6,3.74,3.54,3.64,1544,0
2008-10-17,3.73,3.75,3.73,3.75,2200,0
2008-10-20,3.69,3.69,3.4,3.4,4000,0
2008-10-21,3.55,3.55,3.55,3.55,115000,0
2008-10-23,3.55,3.55,3.55,3.55,10800,0
2008-10-24,3.36,3.36,3.25,3.36,1395,0
2008-10-27,3.35,3.36,3.2,3.36,400,0
2008-10-28,3.37,3.54,3.37,3.54,28939,0
2008-10-29,3.47,3.5,3,3.3,18348,0
2008-10-30,3.3,3.31,3.3,3.31,4600,0
2008-10-31,3.3,3.6,3.24,3.5,8705,0
2008-11-03,3.4,3.45,3.04,3.25,26330,0
2008-11-04,3.74,3.74,3.29,3.3,2000,0
2008-11-05,3.21,3.28,3.14,3.15,6022,0
2008-11-06,3.15,3.2,3.15,3.2,4892,0
2008-11-07,3.2,3.4,3.2,3.4,18200,0
2008-11-10,3.4,3.4,3.32,3.32,11260,0
2008-11-11,3.4,3.6,3.35,3.6,14308,0
2008-11-12,3.5,3.5,3.25,3.3,6479,0
2008-11-14,3.22,3.25,3.02,3.17,7957,0
2008-11-17,3.45,3.45,3.23,3.23,650,0
2008-11-18,3.25,3.25,3.1,3.1,1168,0
2008-11-19,3.1,3.2,3.1,3.1,6634,0
2008-11-20,3.24,3.25,3.02,3.05,9509,0
2008-11-21,3.02,3.05,1.9,2.8,42100,0
2008-11-24,2.9,3.5,2.9,2.99,9050,0
2008-11-25,3.49,3.5,3.01,3.3,7096,0
2008-11-26,3.45,3.45,3.35,3.36,2500,0
2008-11-28,3.55,3.55,3.55,3.55,1786,0
2008-12-01,3.55,3.6,3.34,3.42,3842,0
2008-12-02,3.3,3.35,3.3,3.35,1000,0
2008-12-03,3.35,3.35,3.35,3.35,300,0
2008-12-04,3.25,3.25,3.05,3.05,2900,0
2008-12-05,3.22,3.22,3.22,3.22,200,0
2008-12-08,3.15,3.15,3.05,3.05,2516,0
2008-12-09,3.05,3.05,3.05,3.05,100,0
2008-12-10,3.05,3.1,3.05,3.05,11332,0
2008-12-11,3.05,3.05,2.75,2.9,7765,0
2008-12-12,2.95,3,2.9,3,7200,0
2008-12-15,3,3,2.9,3,43234,0
2008-12-16,3,3.05,2.95,3,75342,0
2008-12-17,3,3.02,2.35,3,34616,0
2008-12-18,3,3.1,2.95,3.1,3155,0
2008-12-19,3,3.1,2.88,3,10943,0
2008-12-22,3.24,3.24,3,3.01,13165,0
2008-12-23,3,3.09,3,3,1200,0
2008-12-24,3.09,3.09,3.09,3.09,100,0
2008-12-26,2.8,2.8,2.8,2.8,2100,0
2008-12-29,2.95,3,2.89,2.9,118021,0
2008-12-30,2.9,3,2.9,2.97,5884,0
2008-12-31,2.95,3,2.95,3,13000,0
2009-01-02,3.07,3.25,3.07,3.11,7685,0
2009-01-05,3.2,3.35,3.1,3.33,8764,0
2009-01-06,3.33,3.33,3.33,3.33,1000,0
2009-01-07,3.3,3.3,3.3,3.3,200,0
2009-01-08,3.2,3.2,3.15,3.15,400,0
2009-01-09,3.1,3.13,3.06,3.06,5000,0
2009-01-12,3.33,3.33,3.01,3.13,4000,0
2009-01-13,3.33,3.33,3.13,3.19,4800,0
2009-01-14,3.15,3.19,3.1,3.19,4695,0
2009-01-15,3.07,3.1,3.07,3.1,487,0
2009-01-16,3.1,3.1,2.96,2.97,7560,0
2009-01-20,2.99,3,2.95,2.96,5042,0
2009-01-21,3.08,3.08,2.9,2.94,1875,0
2009-01-22,2.99,3,2.58,2.58,9956,0
2009-01-23,2.98,2.98,2.67,2.67,254,0
2009-01-26,2.85,3,2.85,2.99,9280,0
2009-01-27,3.01,3.05,3.01,3.05,1800,0
2009-01-28,3,3.05,2.95,3.05,6305,0
2009-01-29,3.05,3.1,3.05,3.1,9541,0
2009-01-30,3.1,3.1,3.05,3.05,3900,0
2009-02-02,3.1,3.13,3,3.1,21879,0
2009-02-03,2.83,3.06,2.83,3.05,19926,0
2009-02-04,3,3.1,2.82,3.1,7490,0
2009-02-05,3.34,3.34,3.1,3.1,55150,0
2009-02-06,3.12,3.16,3.12,3.15,15800,0
2009-02-10,3.1,3.15,3.1,3.15,3100,0
2009-02-11,3.18,3.3,3.18,3.3,9900,0
2009-02-12,3.3,3.35,3.25,3.35,6400,0
2009-02-13,3.35,3.35,3.35,3.35,200,0
2009-02-17,3.45,3.55,3.4,3.55,28656,0
2009-02-18,3.55,3.55,3.5,3.5,2264,0
2009-02-19,3.5,3.74,3.5,3.65,12200,0
2009-02-20,3.33,3.85,3.33,3.5,9855,0
2009-02-23,3.5,3.82,3.5,3.62,2300,0
2009-02-24,3.55,3.59,3.36,3.5,15900,0
2009-02-25,3.67,3.68,3.54,3.56,7151,0
2009-02-26,3.6,3.6,3.5,3.55,28300,0
2009-02-27,3.56,3.56,3.5,3.5,1350,0
2009-03-02,3.43,3.55,3.2,3.2,14322,0
2009-03-03,3.4,3.4,3.25,3.37,11800,0
2009-03-04,3.45,3.45,3.3,3.32,1500,0
2009-03-05,3.31,3.31,3.31,3.31,4600,0
2009-03-06,3.4,3.49,3.4,3.49,1700,0
2009-03-09,3.28,3.36,3.28,3.31,7300,0
2009-03-10,3.35,3.5,3.35,3.5,5700,0
2009-03-11,3.38,3.5,3.38,3.5,5600,0
2009-03-12,3.5,3.55,3.5,3.55,4600,0
2009-03-13,3.5,3.5,3.5,3.5,1000,0
2009-03-16,3.5,3.55,3.46,3.46,2800,0
2009-03-17,3.5,3.5,3.5,3.5,300,0
2009-03-18,3.54,3.65,3.54,3.62,4600,0
2009-03-19,3.65,3.65,3.62,3.62,2000,0
2009-03-20,3.56,3.56,3.45,3.45,2200,0
2009-03-23,3.65,3.65,3.16,3.33,34540,0
2009-03-24,3.31,3.37,3.31,3.37,3700,0
2009-03-25,3.47,3.57,3.43,3.43,4092,0
2009-03-26,3.42,3.42,3.35,3.35,9200,0
2009-03-27,3.35,3.4,3.25,3.4,15800,0
2009-03-30,3.28,3.35,3.26,3.35,7000,0
2009-03-31,3.35,3.4,3.35,3.4,300,0
2009-04-01,3.31,3.45,3.3,3.45,38666,0
2009-04-02,3.55,3.55,3.49,3.49,6700,0
2009-04-03,3.5,3.5,3.5,3.5,225,0
2009-04-06,3.55,3.64,3.55,3.6,4600,0
2009-04-07,3.57,3.57,3.57,3.57,1000,0
2009-04-08,3.51,3.57,3.51,3.57,442,0
2009-04-09,3.57,3.57,3.38,3.57,754,0
2009-04-14,3.63,3.63,3.6,3.6,3100,0
2009-04-16,3.7,3.7,3.65,3.65,925,0
2009-04-17,3.65,3.75,3.6,3.69,7758,0
2009-04-20,3.65,3.7,3.55,3.65,6100,0
2009-04-21,3.7,3.75,3.55,3.7,6690,0
2009-04-22,3.71,3.79,3.71,3.73,3342,0
2009-04-23,3.85,3.95,3.3,3.75,4713,0
2009-04-24,3.73,3.73,3.71,3.71,550,0
2009-04-27,3.65,3.65,3.65,3.65,200,0
2009-04-28,3.62,3.64,3.61,3.64,400,0
2009-04-29,3.62,3.65,3.62,3.65,5000,0
2009-04-30,3.61,3.65,3.55,3.65,3650,0
2009-05-01,3.6,3.6,3.5,3.55,2955,0
2009-05-04,3.47,3.6,3.47,3.6,2564,0
2009-05-05,3.55,3.65,3.45,3.6,11545,0
2009-05-06,3.6,3.7,3.58,3.7,13860,0
2009-05-07,3.7,3.79,3.7,3.79,3885,0
2009-05-08,3.94,4.09,3.8,4.08,3500,0
2009-05-11,4.08,4.4,4.08,4.27,8242,0
2009-05-12,4.25,4.26,3.61,3.84,19444,0
2009-05-13,4.16,4.16,3.95,4.03,1220,0
2009-05-14,4.2,4.25,4.1,4.2,2500,0
2009-05-15,4.25,4.3,4.2,4.25,7641,0
2009-05-18,4.27,4.28,4.2,4.2,24515,0
2009-05-19,4.2,4.39,4.1,4.33,63612,0
2009-05-20,4.25,4.25,4,4.2,143737,0
2009-05-21,4.18,4.25,4.18,4.25,54912,0
2009-05-22,4.2,4.25,3.5,3.8,284586,0
2009-05-26,4.02,4.02,3.7,3.85,54990,0
2009-05-27,3.8,3.8,3.65,3.69,254905,0
2009-05-28,3.69,3.69,3.55,3.61,66070,0
2009-05-29,3.92,3.92,3.1,3.1,178315,0
2009-06-01,3.27,3.38,3.22,3.22,107037,0
2009-06-02,3.27,3.3,3.14,3.14,35590,0
2009-06-03,3.25,3.54,3.23,3.54,95215,0
2009-06-04,3.52,3.56,3.45,3.54,10829,0
2009-06-05,3.54,3.55,3.47,3.54,52900,0
2009-06-08,3.5,3.5,3.46,3.46,14205,0
2009-06-09,3.48,3.5,3.47,3.49,6382,0
2009-06-10,3.66,3.66,3.46,3.5,6087,0
2009-06-11,3.5,3.55,3.49,3.52,8480,0
2009-06-12,3.55,3.55,3.54,3.55,110400,0
2009-06-15,3.55,3.7,3.55,3.68,50200,0
2009-06-16,3.69,3.73,3.69,3.73,16970,0
2009-06-17,3.7,3.73,3.67,3.67,11326,0
2009-06-18,3.74,3.74,3.67,3.67,2924,0
2009-06-19,3.7,3.75,3.63,3.63,71133,0
2009-06-22,3.63,3.69,3.5,3.5,5208,0
2009-06-23,3.51,3.51,3.5,3.5,200,0
2009-06-24,3.41,3.41,3.35,3.41,12800,0
2009-06-25,3.46,3.51,3.45,3.51,3789,0
2009-06-26,3.56,3.7,3.3,3.3,120800,0
2009-06-29,3.47,3.47,3.2,3.34,55297,0
2009-06-30,3.34,3.7,3.29,3.7,18132,0
2009-07-01,3.37,3.7,3.37,3.53,44696,0
2009-07-02,3.44,3.48,3.44,3.45,1958,0
2009-07-06,3.4,3.47,3.4,3.4,3489,0
2009-07-07,3.4,3.41,3.4,3.4,2200,0
2009-07-08,3.4,3.44,3.4,3.4,62524,0
2009-07-09,3.44,3.44,3.35,3.4,30503,0
2009-07-10,3.35,3.39,3.35,3.39,900,0
2009-07-13,3.35,3.42,3.35,3.4,998,0
2009-07-14,3.35,3.54,3.35,3.49,19175,0
2009-07-15,3.45,3.5,3.41,3.45,13965,0
2009-07-16,3.45,3.45,3.35,3.35,1700,0
2009-07-17,3.4,3.65,3.4,3.5,342179,0
2009-07-20,3.55,3.59,3.46,3.59,49557,0
2009-07-21,3.55,3.7,3.5,3.65,27527,0
2009-07-22,3.65,3.69,3.65,3.68,4944,0
2009-07-23,3.68,3.68,3.67,3.68,800,0
2009-07-24,3.7,3.7,3.7,3.7,300,0
2009-07-27,3.7,3.7,3.63,3.63,3215,0
2009-07-28,3.45,3.71,3.45,3.71,5310,0
2009-07-29,3.66,3.66,3.13,3.3,76800,0
2009-07-30,3.31,3.36,3.3,3.36,8700,0
2009-07-31,3.33,3.34,3.31,3.34,4711,0
2009-08-03,3.33,3.35,3.3,3.32,22634,0
2009-08-04,3.34,3.4,3.34,3.4,9780,0
2009-08-05,3.69,3.69,3.42,3.5,19052,0
2009-08-06,3.48,3.52,3.48,3.52,5800,0
2009-08-07,3.5,3.5,3.3,3.3,29500,0
2009-08-10,3.32,3.34,3.28,3.3,5365,0
2009-08-11,3.28,3.29,3.28,3.28,3200,0
2009-08-12,3.28,3.3,3.28,3.28,500,0
2009-08-13,3.3,3.31,3.28,3.28,21700,0
2009-08-14,3.3,3.3,3.3,3.3,300,0
2009-08-17,3.32,3.4,3.32,3.4,11245,0
2009-08-18,3.38,3.41,3.38,3.38,1300,0
2009-08-19,3.28,3.32,3.24,3.25,8100,0
2009-08-20,3.24,3.25,3.2,3.2,29850,0
2009-08-21,3.2,3.25,3.2,3.25,15800,0
2009-08-24,3.25,3.39,3.21,3.36,16516,0
2009-08-25,3.38,3.41,3.35,3.35,4568,0
2009-08-26,3.39,3.39,3.35,3.36,4003,0
2009-08-27,3.38,3.42,3.38,3.42,1000,0
2009-08-28,3.44,3.49,3.44,3.47,11108,0
2009-08-31,3.45,3.45,3.35,3.35,7650,0
2009-09-01,3.37,3.37,3.3,3.3,4388,0
2009-09-02,3.3,3.3,3.3,3.3,230,0
2009-09-03,3.28,3.33,3.22,3.33,9100,0
2009-09-04,3.3,3.3,3.28,3.28,400,0
2009-09-08,3.23,3.33,3.23,3.24,1000,0
2009-09-09,3.23,3.3,3.23,3.25,6157,0
2009-09-10,3.25,3.25,3.2,3.21,32083,0
2009-09-11,3.22,3.6,3.22,3.3,7700,0
2009-09-14,3.26,3.49,3.26,3.49,12129,0
2009-09-15,3.47,3.47,3.45,3.45,1700,0
2009-09-16,3.43,3.43,3.35,3.38,9790,0
2009-09-17,3.37,3.5,3.36,3.5,23509,0
2009-09-18,3.49,3.5,3.45,3.46,14900,0
2009-09-21,3.45,3.45,3.39,3.39,5368,0
2009-09-22,3.39,3.43,3.38,3.43,15008,0
2009-09-23,3.42,3.42,3.42,3.42,676,0
2009-09-24,3.45,3.49,3.38,3.4,63554,0
2009-09-25,3.4,3.47,3.39,3.47,108677,0
2009-09-28,3.47,3.47,3.47,3.47,2763,0
2009-09-29,3.46,3.46,3.42,3.43,1076,0
2009-09-30,3.45,3.45,3.44,3.44,1100,0
2009-10-01,3.45,3.5,3.43,3.5,18725,0
2009-10-02,3.31,3.48,3.31,3.42,3236,0
2009-10-06,3.4,3.55,3.4,3.51,1926,0
2009-10-07,3.53,3.55,3.49,3.49,27400,0
2009-10-08,3.47,3.47,3.47,3.47,110,0
2009-10-09,3.47,3.47,3.35,3.4,11005,0
2009-10-12,3.43,3.45,3.41,3.45,3525,0
2009-10-13,3.41,3.41,3.41,3.41,7100,0
2009-10-14,3.43,3.49,3.43,3.49,1200,0
2009-10-15,3.49,3.5,3.45,3.5,9755,0
2009-10-16,3.52,3.56,3.48,3.48,2300,0
2009-10-19,3.46,3.46,3.45,3.45,3536,0
2009-10-21,3.44,3.44,3.36,3.44,53803,0
2009-10-22,3.42,3.44,3.35,3.37,7400,0
2009-10-23,3.39,3.39,3.39,3.39,300,0
2009-10-26,3.41,3.41,3.1,3.2,37316,0
2009-10-27,3.21,3.31,3.18,3.31,7600,0
2009-10-29,3.29,3.3,3.23,3.25,54415,0
2009-10-30,3.23,3.23,3.07,3.14,7720,0
2009-11-02,3.15,3.17,3.1,3.1,12538,0
2009-11-03,3.05,3.14,3.03,3.14,2537,0
2009-11-04,3.12,3.14,3.11,3.14,42272,0
2009-11-05,3.11,3.11,3.05,3.11,2600,0
2009-11-06,2.91,3.15,2.91,3.04,43000,0
2009-11-09,3.08,3.17,3,3.04,14394,0
2009-11-10,3.05,3.13,3,3,13187,0
2009-11-11,3.02,3.02,2.8,2.95,52163,0
2009-11-12,2.97,2.99,2.67,2.9,22875,0
2009-11-13,2.92,2.92,2.86,2.9,22350,0
2009-11-16,2.95,2.95,2.88,2.88,22891,0
2009-11-17,2.97,3,2.87,2.87,13217,0
2009-11-18,2.9,2.9,2.86,2.86,3200,0
2009-11-19,2.7,2.84,2.7,2.75,16043,0
2009-11-20,2.79,2.89,2.77,2.77,25796,0
2009-11-23,2.77,2.79,2.75,2.75,37712,0
2009-11-24,2.77,2.86,2.77,2.8,62940,0
2009-11-25,2.78,2.84,2.75,2.75,13201,0
2009-11-27,2.73,2.73,2.73,2.73,16300,0
2009-11-30,2.72,2.73,2.65,2.7,82500,0
2009-12-01,2.68,2.68,2.55,2.55,128424,0
2009-12-02,2.45,2.51,2.34,2.47,48897,0
2009-12-03,2.49,2.66,2.47,2.63,44784,0
2009-12-04,2.67,2.73,2.67,2.7,12472,0
2009-12-07,2.67,2.73,2.67,2.73,31835,0
2009-12-08,2.73,2.73,2.72,2.73,12144,0
2009-12-09,2.72,2.72,2.56,2.6,23940,0
2009-12-10,2.61,2.62,2.56,2.57,52882,0
2009-12-11,2.55,2.59,2.54,2.59,2300,0
2009-12-14,2.61,2.73,2.6,2.69,22736,0
2009-12-15,2.7,2.72,2.69,2.7,26576,0
2009-12-16,2.64,2.78,2.64,2.74,37548,0
2009-12-17,2.7,2.72,2.7,2.7,8342,0
2009-12-18,2.67,2.71,2.67,2.68,14520,0
2009-12-21,2.7,3,2.7,2.87,15612,0
2009-12-22,2.89,3.05,2.89,2.98,82550,0
2009-12-23,3,3.03,3,3.03,20400,0
2009-12-24,3.36,3.36,3.04,3.07,3396,0
2009-12-28,3,3.09,3,3.09,22543,0
2009-12-29,3.1,3.14,3.09,3.14,53188,0
2009-12-30,3.14,3.16,3.04,3.04,30692,0
2009-12-31,3.06,3.36,3.06,3.26,21400,0
2010-01-04,3.28,3.3,3.26,3.26,10163,0
2010-01-05,3.25,3.25,3.25,3.25,5600,0
2010-01-06,3.19,3.23,2.85,2.98,64893,0
2010-01-07,3,3.1,3,3.09,11284,0
2010-01-08,3.1,3.15,3.1,3.15,12600,0
2010-01-11,3.17,3.29,3.17,3.25,8300,0
2010-01-12,3.23,3.23,3.19,3.23,32629,0
2010-01-13,3.19,3.23,2.96,3,6210,0
2010-01-14,3.18,3.18,3.02,3.06,1800,0
2010-01-15,3.06,3.1,3.06,3.1,2924,0
2010-01-19,3.11,3.26,3.11,3.17,2952,0
2010-01-20,3.15,3.15,3.11,3.11,10518,0
2010-01-21,3.1,3.1,3.1,3.1,5000,0
2010-01-22,3.09,3.18,3.08,3.15,7300,0
2010-01-25,3.2,3.2,3.05,3.08,5300,0
2010-01-26,3.06,3.06,2.99,2.99,37200,0
2010-01-27,2.99,3,2.95,3,32300,0
2010-01-28,3,3.08,2.98,3.01,31410,0
2010-01-29,3,3,2.99,2.99,1700,0
2010-02-01,3.01,3.03,3,3,6000,0
2010-02-02,3,3.02,2.99,3,3020,0
2010-02-04,2.99,3,2.99,2.99,500,0
2010-02-05,2.96,3,2.95,3,8895,0
2010-02-08,2.98,3,2.98,3,1700,0
2010-02-09,3,3,2.84,2.84,4400,0
2010-02-10,2.82,2.9,2.82,2.9,5562,0
2010-02-11,2.9,2.94,2.86,2.89,8795,0
2010-02-12,2.9,3,2.82,2.97,8828,0
2010-02-16,2.99,2.99,2.97,2.97,9451,0
2010-02-17,2.96,2.96,2.94,2.94,1710,0
2010-02-18,2.97,3.06,2.96,3.03,14040,0
2010-02-19,3.01,3.01,2.99,2.99,400,0
2010-02-22,3.15,3.15,3.08,3.1,18485,0
2010-02-23,3.1,3.1,3.01,3.01,13500,0
2010-02-24,3.04,3.08,3.04,3.04,20600,0
2010-02-25,3.51,3.65,3.01,3.05,13098,0
2010-02-26,3.07,3.26,3.07,3.13,25340,0
2010-03-01,3.14,3.16,3.1,3.13,30763,0
2010-03-02,3.15,3.15,3.09,3.09,43700,0
2010-03-03,3.04,3.07,3.03,3.05,13986,0
2010-03-04,3.05,3.05,2.88,2.96,57782,0
2010-03-05,2.98,3,2.88,2.88,31949,0
2010-03-08,2.91,2.95,2.88,2.94,40251,0
2010-03-09,2.96,3.09,2.88,2.9,13550,0
2010-03-10,2.92,3,2.92,2.96,26201,0
2010-03-11,2.94,2.96,2.88,2.88,25074,0
2010-03-12,2.9,3.2,2.89,3.1,27870,0
2010-03-15,3.09,3.09,2.95,2.97,36000,0
2010-03-16,2.97,3.01,2.96,3.01,2600,0
2010-03-17,3,3.04,3,3.02,3670,0
2010-03-18,3.02,3.22,3.02,3.08,39330,0
2010-03-19,3.11,3.11,2.88,2.91,44379,0
2010-03-22,2.93,3.08,2.91,2.96,3150,0
2010-03-23,2.94,2.96,2.92,2.96,3222,0
2010-03-24,2.94,2.95,2.92,2.93,2100,0
2010-03-25,2.93,3.09,2.91,3.09,5000,0
2010-03-26,2.99,2.99,2.95,2.95,5450,0
2010-03-29,2.98,3.03,2.98,3.01,12700,0
2010-03-30,3,3,2.97,2.97,5400,0
2010-03-31,2.98,3.02,2.91,2.91,6632,0
2010-04-01,2.93,2.97,2.93,2.97,2354,0
2010-04-05,3.02,3.02,2.75,2.88,68000,0
2010-04-06,2.88,2.92,2.72,2.75,63116,0
2010-04-07,2.77,2.77,2.6,2.68,40980,0
2010-04-08,2.68,2.68,2.61,2.66,20737,0
2010-04-09,2.68,2.76,2.68,2.76,11550,0
2010-04-12,2.76,2.8,2.62,2.74,38911,0
2010-04-13,2.76,2.76,2.69,2.74,3200,0
2010-04-14,2.76,2.8,2.7,2.75,17100,0
2010-04-15,2.73,2.98,2.71,2.8,24314,0
2010-04-16,2.98,2.98,2.8,2.87,19800,0
2010-04-19,2.87,2.93,2.87,2.9,2200,0
2010-04-20,2.92,2.92,2.92,2.92,200,0
2010-04-21,2.94,2.95,2.94,2.94,1800,0
2010-04-22,2.96,2.96,2.86,2.9,9600,0
2010-04-23,2.92,3.06,2.92,3,22380,0
2010-04-26,3.01,3.14,2.95,2.97,24784,0
2010-04-27,2.95,2.97,2.9,2.94,10200,0
2010-04-28,2.94,2.95,2.92,2.92,1999,0
2010-04-29,2.92,2.95,2.92,2.95,1100,0
2010-04-30,2.92,2.93,2.85,2.87,24020,0
2010-05-03,2.87,2.94,2.87,2.89,6221,0
2010-05-04,2.88,2.9,2.85,2.88,4200,0
2010-05-05,2.86,2.86,2.78,2.78,10500,0
2010-05-06,2.78,2.78,2.69,2.76,27666,0
2010-05-07,2.74,2.74,2.74,2.74,2100,0
2010-05-10,2.76,2.8,2.75,2.76,9450,0
2010-05-11,2.79,2.8,2.63,2.77,8066,0
2010-05-12,2.78,2.81,2.78,2.81,9300,0
2010-05-13,2.82,2.82,2.78,2.78,7400,0
2010-05-14,2.78,2.8,2.78,2.78,10100,0
2010-05-17,2.81,2.81,2.73,2.76,20000,0
2010-05-18,2.75,2.77,2.63,2.73,18782,0
2010-05-19,2.72,2.75,2.68,2.75,14344,0
2010-05-20,2.72,2.78,2.63,2.78,10677,0
2010-05-21,2.76,2.76,2.67,2.72,15875,0
2010-05-24,2.73,2.78,2.73,2.78,6556,0
2010-05-25,2.75,2.75,2.68,2.71,15695,0
2010-05-26,2.72,2.72,2.35,2.35,15150,0
2010-05-27,2.54,2.82,2.54,2.72,44130,0
2010-05-28,2.74,2.82,2.63,2.7,22340,0
2010-06-01,2.68,2.68,2.59,2.59,34471,0
2010-06-02,2.58,2.75,2.53,2.74,26703,0
2010-06-03,2.6,2.64,2.56,2.6,13093,0
2010-06-04,2.56,2.62,2.56,2.61,3800,0
2010-06-07,2.59,2.61,2.55,2.61,37450,0
2010-06-08,2.6,2.6,2.55,2.55,12475,0
2010-06-09,2.53,2.55,2.51,2.51,10840,0
2010-06-10,2.53,2.55,2.53,2.54,7018,0
2010-06-11,2.51,2.52,2.49,2.49,6626,0
2010-06-14,2.38,2.46,2.38,2.43,9960,0
2010-06-15,2.46,2.46,2.37,2.41,5500,0
2010-06-16,2.38,2.38,2.34,2.36,26729,0
2010-06-17,2.36,2.37,2.3,2.34,11400,0
2010-06-18,2.33,2.35,2.3,2.35,17109,0
2010-06-21,2.4,2.4,2.3,2.3,11792,0
2010-06-22,2.33,2.33,2.2,2.2,17859,0
2010-06-23,2.18,2.2,2.16,2.16,21881,0
2010-06-24,2.18,2.18,2.1,2.13,18951,0
2010-06-25,2.1,2.69,2.1,2.45,189001,0
2010-06-28,2.43,2.44,2.16,2.23,15536,0
2010-06-29,2.24,2.24,2.2,2.21,10195,0
2010-06-30,2.2,2.27,2.11,2.24,22022,0
2010-07-01,2.22,2.32,2.14,2.32,11460,0
2010-07-02,2.33,2.39,2.25,2.25,208394,0
2010-07-06,2.27,2.27,2.22,2.22,1800,0
2010-07-07,2.2,2.25,2.1,2.25,11871,0
2010-07-08,2.24,2.24,2.1,2.15,12950,0
2010-07-09,2.11,2.12,2.09,2.12,7000,0
2010-07-12,2.15,2.2,2.09,2.09,20532,0
2010-07-13,2.09,2.1,2.08,2.09,5700,0
2010-07-14,2.1,2.1,1.98,1.98,25061,0
2010-07-15,1.98,2,1.96,2,2700,0
2010-07-16,1.99,2,1.96,1.99,7500,0
2010-07-19,2.02,2.02,1.98,1.98,12100,0
2010-07-20,2.01,2.01,1.91,1.91,19668,0
2010-07-21,1.95,1.95,1.95,1.95,200,0
2010-07-22,1.95,1.95,1.91,1.92,800,0
2010-07-23,1.92,1.92,1.8,1.82,94574,0
2010-07-26,1.82,1.83,1.75,1.75,26695,0
2010-07-27,1.8,1.85,1.75,1.85,39523,0
2010-07-28,1.81,1.83,1.74,1.8,41597,0
2010-07-29,1.81,1.81,1.8,1.81,5600,0
2010-07-30,1.85,1.85,1.83,1.83,2900,0
2010-08-02,1.81,1.85,1.81,1.85,18734,0
2010-08-03,1.82,1.83,1.8,1.8,12520,0
2010-08-04,1.83,1.83,1.74,1.76,23340,0
2010-08-05,1.75,1.75,1.67,1.7,21343,0
2010-08-06,1.71,1.72,1.52,1.64,42480,0
2010-08-09,1.62,1.7,1.62,1.7,38007,0
2010-08-10,1.7,1.72,1.7,1.72,1250,0
2010-08-11,1.7,1.71,1.7,1.71,16228,0
2010-08-12,1.72,1.72,1.52,1.7,12874,0
2010-08-13,1.69,1.71,1.65,1.65,34677,0
2010-08-16,1.79,1.79,1.65,1.65,17505,0
2010-08-17,1.65,1.66,1.61,1.65,7400,0
2010-08-18,1.65,1.65,1.65,1.65,1400,0
2010-08-19,1.65,1.68,1.56,1.56,9690,0
2010-08-20,1.54,1.55,1.47,1.47,49699,0
2010-08-23,1.48,1.48,1.27,1.29,55215,0
2010-08-24,1.27,1.33,1.13,1.15,62135,0
2010-08-25,1.17,1.26,0.98,1.03,69665,0
2010-08-26,1.03,1.05,0.92,0.99,92338,0
2010-08-27,0.94,1.12,0.93,1.1,224737,0
2010-08-30,1.06,1.36,1.06,1.33,48841,0
2010-08-31,1.3,1.3,1.14,1.22,12986,0
2010-09-01,1.2,1.3,1.2,1.25,44892,0
2010-09-02,1.25,1.25,1.19,1.19,5831,0
2010-09-03,1.2,1.2,1.15,1.16,8066,0
2010-09-07,1.15,1.18,1.04,1.05,39604,0
2010-09-08,1.07,1.09,1.02,1.05,10715,0
2010-09-09,1.1,1.18,1.1,1.15,15550,0
2010-09-10,1.19,1.19,1.19,1.19,594,0
2010-09-13,1.2,1.26,1.19,1.23,12369,0
2010-09-14,1.21,1.24,1.16,1.17,10522,0
2010-09-15,1.18,1.18,1.14,1.15,50551,0
2010-09-16,1.11,1.12,1,1.11,48684,0
2010-09-17,1.14,1.14,1.05,1.07,4527,0
2010-09-20,1.07,1.07,0.98,1,42888,0
2010-09-21,1.05,1.09,1,1.02,25418,0
2010-09-22,1.04,1.05,1.01,1.02,9165,0
2010-09-23,1.04,1.06,1.02,1.05,24573,0
2010-09-24,1.01,1.05,1.01,1.04,2602,0
2010-09-27,1.06,1.07,1.03,1.03,3150,0
2010-09-28,1.05,1.05,1.03,1.05,15684,0
2010-09-29,1.05,1.06,1.03,1.06,7195,0
2010-09-30,1.02,1.02,0.95,0.99,24821,0
2010-10-01,1.03,1.05,1,1,3350,0
2010-10-04,1.03,1.03,0.99,1,6400,0
2010-10-05,1.05,1.05,1,1.04,2784,0
2010-10-06,1.05,1.05,1.01,1.02,15182,0
2010-10-07,1.02,1.02,0.98,1,19508,0
2010-10-08,0.99,1,0.95,0.95,24079,0
2010-10-11,0.98,1,0.98,0.99,4628,0
2010-10-12,1,1,1,1,3473,0
2010-10-13,0.97,0.97,0.95,0.95,22877,0
2010-10-14,0.95,0.96,0.95,0.95,40506,0
2010-10-15,0.95,0.99,0.95,0.96,39001,0
2010-10-18,0.95,0.95,0.94,0.94,9778,0
2010-10-19,0.95,0.95,0.93,0.93,26847,0
2010-10-20,0.93,0.96,0.92,0.96,26814,0
2010-10-21,0.98,0.99,0.94,0.94,5690,0
2010-10-22,0.95,1.05,0.93,1.02,47242,0
2010-10-25,1.04,1.11,1.02,1.02,38812,0
2010-10-26,1.03,1.09,1.03,1.07,9160,0
2010-10-27,1.1,1.11,1.06,1.1,13524,0
2010-10-28,1.1,1.1,1.08,1.08,7400,0
2010-10-29,1.09,1.09,1.06,1.06,12876,0
2010-11-01,1.07,1.08,1.06,1.08,4949,0
2010-11-02,1.06,1.09,1.01,1.05,19871,0
2010-11-03,1.04,1.09,1,1.01,7808,0
2010-11-04,1.02,1.04,1.01,1.04,2389,0
2010-11-05,1.04,1.04,0.97,1,16330,0
2010-11-08,1,1,0.93,0.94,23616,0
2010-11-09,0.95,0.95,0.88,0.9,123172,0
2010-11-10,0.92,0.92,0.89,0.9,58100,0
2010-11-11,1.05,1.05,0.88,0.94,30590,0
2010-11-12,0.92,0.92,0.89,0.9,37652,0
2010-11-15,0.9,0.93,0.83,0.87,64962,0
2010-11-16,0.85,0.89,0.84,0.87,4381,0
2010-11-17,0.87,0.87,0.87,0.87,16244,0
2010-11-18,0.89,0.93,0.86,0.86,109390,0
2010-11-19,0.87,0.92,0.83,0.83,107767,0
2010-11-22,0.84,0.85,0.82,0.82,18598,0
2010-11-23,0.82,0.85,0.81,0.81,16844,0
2010-11-24,0.85,0.85,0.8,0.8,132920,0
2010-11-26,0.8,0.85,0.78,0.8,16600,0
2010-11-29,0.8,0.8,0.78,0.78,22102,0
2010-11-30,0.77,0.8,0.76,0.76,74897,0
2010-12-01,0.7,0.79,0.7,0.75,263457,0
2010-12-02,0.8,0.8,0.71,0.73,22922,0
2010-12-03,0.72,0.76,0.7,0.74,39986,0
2010-12-06,0.75,0.78,0.73,0.74,75597,0
2010-12-07,0.74,0.74,0.71,0.72,45788,0
2010-12-08,0.73,0.73,0.7,0.72,16980,0
2010-12-09,0.74,0.78,0.7,0.73,16032,0
2010-12-10,0.74,0.85,0.74,0.75,143064,0
2010-12-13,0.77,0.77,0.72,0.74,389190,0
2010-12-14,0.72,0.76,0.72,0.74,421312,0
2010-12-15,0.72,0.76,0.7,0.74,299673,0
2010-12-16,0.71,0.76,0.71,0.74,85149,0
2010-12-17,0.74,0.75,0.73,0.75,14865,0
2010-12-20,0.76,0.83,0.75,0.83,118766,0
2010-12-21,0.84,0.91,0.81,0.89,146877,0
2010-12-22,0.89,1.04,0.87,0.96,153960,0
2010-12-23,0.99,1.25,0.98,1.01,216592,0
2010-12-27,1.04,1.09,1.01,1.02,17443,0
2010-12-28,1.03,1.03,0.91,0.91,63159,0
2010-12-29,0.9,1.09,0.9,1.03,369205,0
2010-12-30,1.05,1.12,1,1.11,82350,0
2010-12-31,1.1,1.1,1.04,1.05,26348,0
2011-01-03,1.05,1.14,1.03,1.14,36175,0
2011-01-04,1.14,1.14,1.08,1.08,27266,0
2011-01-05,1.09,1.09,1.08,1.08,2994,0
2011-01-06,1.09,1.83,1.08,1.38,267577,0
2011-01-07,1.37,1.46,1.17,1.31,83742,0
2011-01-10,1.24,1.33,1.19,1.19,70031,0
2011-01-11,1.18,1.18,1.06,1.13,36619,0
2011-01-12,1.13,1.15,1.1,1.11,20050,0
2011-01-13,1.1,1.15,1.1,1.15,18124,0
2011-01-14,1.11,1.22,1.11,1.21,30192,0
2011-01-18,1.25,1.25,1.11,1.17,43623,0
2011-01-19,1.13,1.14,1.11,1.14,11707,0
2011-01-20,1.21,1.21,1.11,1.11,16145,0
2011-01-21,1.16,1.23,1.11,1.14,15574,0
2011-01-24,1.17,1.17,1.11,1.12,4480,0
2011-01-25,1.11,1.13,1.09,1.11,9285,0
2011-01-26,1.12,1.19,1.12,1.13,5200,0
2011-01-27,1.1,1.19,1.1,1.18,15217,0
2011-01-28,1.16,1.17,1.16,1.16,8838,0
2011-01-31,1.14,1.19,1.14,1.19,5832,0
2011-02-01,1.18,1.23,1.17,1.23,14518,0
2011-02-02,1.28,1.33,1.25,1.3,40845,0
2011-02-03,1.31,1.31,1.25,1.26,9920,0
2011-02-04,1.31,1.63,1.27,1.62,103411,0
2011-02-07,1.62,1.69,1.49,1.5,55796,0
2011-02-08,1.46,1.65,1.46,1.54,106253,0
2011-02-09,1.5,1.6,1.46,1.53,168656,0
2011-02-10,1.5,1.6,1.5,1.55,7118,0
2011-02-11,1.52,1.59,1.52,1.52,32031,0
2011-02-14,1.49,1.49,1.28,1.3,80246,0
2011-02-15,1.3,1.37,1.3,1.32,12713,0
2011-02-16,1.39,1.49,1.39,1.42,7143,0
2011-02-18,1.6,1.64,1.5,1.6,36177,0
2011-02-22,1.6,1.62,1.56,1.62,21770,0
2011-02-23,1.64,1.64,1.58,1.58,1900,0
2011-02-24,1.6,1.6,1.5,1.51,19380,0
2011-02-25,1.57,1.59,1.5,1.59,10719,0
2011-02-28,1.6,1.6,1.4,1.42,32368,0
2011-03-01,1.4,1.45,1.35,1.39,31758,0
2011-03-02,1.41,1.41,1.37,1.39,11062,0
2011-03-03,1.4,1.47,1.4,1.47,12002,0
2011-03-04,1.43,1.46,1.43,1.44,7000,0
2011-03-07,1.44,1.44,1.34,1.37,19605,0
2011-03-08,1.34,1.43,1.34,1.37,2883,0
2011-03-09,1.4,1.42,1.35,1.41,6600,0
2011-03-10,1.35,1.4,1.35,1.4,300,0
2011-03-11,1.4,1.4,1.3,1.33,37269,0
2011-03-14,1.33,1.35,1.27,1.28,7430,0
2011-03-15,1.25,1.25,1.17,1.21,43199,0
2011-03-16,1.24,1.24,1.17,1.17,20992,0
2011-03-17,1.16,1.23,1.16,1.22,5404,0
2011-03-18,1.24,1.24,1.23,1.24,14197,0
2011-03-21,1.3,1.45,1.27,1.3,24642,0
2011-03-22,1.29,1.3,1.26,1.3,14252,0
2011-03-23,1.24,1.27,1.24,1.27,2200,0
2011-03-24,1.24,1.3,1.24,1.24,15974,0
2011-03-25,1.23,1.23,1.18,1.18,4600,0
2011-03-28,1.23,1.23,1.2,1.2,28414,0
2011-03-29,1.2,1.23,1.17,1.17,38600,0
2011-03-30,1.19,1.19,1.16,1.16,5226,0
2011-03-31,1.15,1.19,1.14,1.16,12165,0
2011-04-01,1.18,1.19,1.16,1.19,21371,0
2011-04-04,1.18,1.19,1.17,1.18,12574,0
2011-04-05,1.16,1.16,1.15,1.16,4600,0
2011-04-06,1.16,1.17,1.13,1.15,2600,0
2011-04-07,1.15,1.15,1.14,1.15,22450,0
2011-04-08,1.1,1.15,1.09,1.09,3773,0
2011-04-11,1.11,1.19,1.09,1.19,13815,0
2011-04-12,1.19,1.19,1.15,1.18,23261,0
2011-04-13,1.17,1.18,1.13,1.13,1068,0
2011-04-14,1.15,1.15,1.1,1.1,27000,0
2011-04-15,1.11,1.12,1.07,1.1,53418,0
2011-04-18,1.09,1.1,1.09,1.1,3300,0
2011-04-19,1.1,1.12,1.06,1.11,50502,0
2011-04-20,1.21,1.21,1.07,1.1,24364,0
2011-04-21,1.08,1.19,1.07,1.07,26218,0
2011-04-25,1.17,1.17,1.07,1.07,24608,0
2011-04-26,1.1,1.1,1.07,1.07,12082,0
2011-04-27,1.06,1.07,1.06,1.07,342,0
2011-04-28,1.07,1.12,1.07,1.09,7200,0
2011-04-29,1.09,1.1,1.05,1.07,13758,0
2011-05-02,1.09,1.14,1.09,1.14,8770,0
2011-05-03,1.19,1.19,1.1,1.17,30656,0
2011-05-04,1.14,1.19,1.11,1.19,11101,0
2011-05-05,1.12,1.18,1.11,1.12,9863,0
2011-05-06,1.17,1.2,1.11,1.2,43518,0
2011-05-09,1.19,1.19,1.13,1.15,4002,0
2011-05-10,1.15,1.19,1,1.07,72096,0
2011-05-11,1.07,1.1,1.07,1.1,5550,0
2011-05-12,1.08,1.1,1.07,1.07,10240,0
2011-05-13,1.08,1.1,1.07,1.08,13252,0
2011-05-16,1.09,1.1,1.04,1.06,6647,0
2011-05-17,1.08,1.08,1.05,1.05,1409,0
2011-05-18,1.09,1.2,1.08,1.1,10265,0
2011-05-19,1.09,1.09,1.05,1.05,1500,0
2011-05-20,1.08,1.13,1.08,1.13,64335,0
2011-05-23,1.13,1.13,1.07,1.1,7133,0
2011-05-24,1.09,1.19,1.09,1.17,39947,0
2011-05-25,1.15,1.17,1.14,1.14,684,0
2011-05-26,1.16,1.19,1.15,1.19,14964,0
2011-05-27,1.18,1.2,1.16,1.19,10400,0
2011-05-31,1.18,1.18,1.12,1.12,15100,0
2011-06-01,1.13,1.16,1.12,1.13,53235,0
2011-06-02,1.14,1.2,1.14,1.2,39326,0
2011-06-03,1.2,1.33,1.18,1.3,77061,0
2011-06-06,1.3,1.33,1.25,1.27,31518,0
2011-06-07,1.27,1.3,1.25,1.3,10258,0
2011-06-08,1.36,1.36,1.27,1.28,8856,0
2011-06-09,1.3,1.45,1.26,1.4,39342,0
2011-06-10,1.45,1.45,1.26,1.26,20194,0
2011-06-13,1.31,1.32,1.26,1.26,10185,0
2011-06-14,1.28,1.31,1.23,1.26,31937,0
2011-06-15,1.26,1.3,1.21,1.27,6670,0
2011-06-16,1.27,1.29,1.26,1.27,12647,0
2011-06-17,1.36,1.36,1.25,1.3,13452,0
2011-06-20,1.23,1.29,1.19,1.22,16917,0
2011-06-21,1.23,1.4,1.2,1.32,6595,0
2011-06-22,1.3,1.35,1.25,1.31,10518,0
2011-06-23,1.31,1.55,1.29,1.29,12865,0
2011-06-24,1.34,1.42,1.17,1.2,88926,0
2011-06-27,1.2,1.35,1.2,1.26,9068,0
2011-06-28,1.33,1.35,1.27,1.28,16758,0
2011-06-29,1.33,1.35,1.31,1.35,4499,0
2011-06-30,1.34,1.35,1.31,1.35,3000,0
2011-07-01,1.33,1.39,1.33,1.39,2800,0
2011-07-05,1.4,1.4,1.32,1.33,38201,0
2011-07-06,1.33,1.37,1.32,1.35,7686,0
2011-07-07,1.35,1.36,1.33,1.35,6600,0
2011-07-08,1.35,1.36,1.35,1.36,3430,0
2011-07-11,1.32,1.35,1.25,1.3,12706,0
2011-07-12,1.3,1.3,1.27,1.28,5317,0
2011-07-13,1.32,1.33,1.3,1.33,6676,0
2011-07-14,1.3,1.3,1.29,1.3,5270,0
2011-07-15,1.33,1.33,1.33,1.33,1800,0
2011-07-18,1.33,1.33,1.28,1.31,3550,0
2011-07-19,1.33,1.33,1.22,1.29,4850,0
2011-07-20,1.3,1.3,1.24,1.25,1700,0
2011-07-21,1.22,1.33,1.22,1.31,17500,0
2011-07-22,1.31,1.31,1.29,1.29,2210,0
2011-07-25,1.31,1.35,1.31,1.34,1000,0
2011-07-26,1.3,1.3,1.2,1.26,4200,0
2011-07-27,1.29,1.29,1.26,1.27,400,0
2011-07-28,1.26,1.31,1.26,1.31,5050,0
2011-07-29,1.35,1.38,1.32,1.35,25746,0
2011-08-01,1.36,1.4,1.36,1.4,4900,0
2011-08-02,1.4,1.5,1.4,1.45,18550,0
2011-08-03,1.48,1.49,1.4,1.4,9000,0
2011-08-04,1.35,1.4,1.3,1.34,16731,0
2011-08-05,1.37,1.6,1.35,1.44,6688,0
2011-08-08,1.35,1.35,1.16,1.21,30130,0
2011-08-09,1.18,1.4,1.1,1.35,23351,0
2011-08-10,1.33,1.38,1.28,1.31,4150,0
2011-08-11,1.38,1.44,1.29,1.29,3985,0
2011-08-12,1.3,1.3,1.27,1.27,3380,0
2011-08-15,1.26,1.26,1.26,1.26,233,0
2011-08-16,1.31,1.36,1.22,1.28,5759,0
2011-08-17,1.29,1.29,1.29,1.29,1000,0
2011-08-18,1.26,1.3,1.26,1.26,2600,0
2011-08-19,1.22,1.22,0.94,1.08,249880,0
2011-08-22,1.1,1.18,1.08,1.1,84837,0
2011-08-23,1.11,1.11,1.1,1.1,2200,0
2011-08-24,1.06,1.1,0.96,1.1,3690,0
2011-08-25,1.08,1.08,1.02,1.04,15700,0
2011-08-26,1.05,1.05,1.01,1.05,11000,0
2011-08-29,1.07,1.12,1.07,1.12,51943,0
2011-08-30,1.1,1.14,1.1,1.14,7040,0
2011-08-31,1.15,1.2,1.15,1.15,1900,0
2011-09-01,1.15,1.25,1.15,1.23,3917,0
2011-09-02,1.21,1.21,1.21,1.21,8100,0
2011-09-06,1.22,1.26,1.21,1.21,2501,0
2011-09-07,1.2,1.21,1.2,1.21,5000,0
2011-09-08,1.21,1.21,1.2,1.2,300,0
2011-09-09,1.15,1.2,1.15,1.2,9700,0
2011-09-12,1.15,1.15,1.15,1.15,3154,0
2011-09-13,1.18,1.22,1.18,1.2,7750,0
2011-09-14,1.23,1.23,1.23,1.23,2900,0
2011-09-15,1.18,1.18,1.14,1.14,15150,0
2011-09-16,1.14,1.2,1.11,1.2,4762,0
2011-09-19,1.2,1.27,1.1,1.13,8300,0
2011-09-20,1.07,1.11,1.05,1.09,5100,0
2011-09-21,1.2,1.25,1.15,1.2,6651,0
2011-09-22,1.05,1.2,1.05,1.15,3610,0
2011-09-23,1.2,1.8,1.15,1.15,9340,0
2011-09-26,1.35,1.35,1.1,1.1,20368,0
2011-09-27,1.15,1.15,1.15,1.15,2620,0
2011-09-29,1.14,1.14,1.14,1.14,300,0
2011-09-30,1.15,1.2,1.15,1.2,17629,0
2011-10-03,1.24,1.25,1.11,1.14,2127,0
2011-10-04,1.1,1.13,1.05,1.13,28462,0
2011-10-05,1.09,1.09,1,1.09,2000,0
2011-10-06,1.06,1.07,1.04,1.07,6729,0
2011-10-07,1.04,1.09,1.04,1.09,1700,0
2011-10-10,1.09,1.09,1.09,1.09,100,0
2011-10-11,1.09,1.1,1.09,1.09,7575,0
2011-10-12,1.12,1.14,1.12,1.14,2500,0
2011-10-13,1.1,1.1,1.1,1.1,3853,0
2011-10-14,1.11,1.11,1.05,1.08,12270,0
2011-10-17,1.08,1.08,1.02,1.08,9900,0
2011-10-18,1.08,1.12,1.04,1.08,18013,0
2011-10-19,1.1,1.29,1.04,1.11,5315,0
2011-10-21,1.13,1.13,1.05,1.05,1879,0
2011-10-24,1.05,1.17,1.03,1.16,13456,0
2011-10-25,1.15,1.15,1.1,1.1,4400,0
2011-10-26,1.1,1.11,1.04,1.04,4787,0
2011-10-27,1.08,1.11,1.08,1.11,57313,0
2011-10-28,1.13,1.2,1.13,1.19,9400,0
2011-10-31,1.2,1.25,1.2,1.25,634,0
2011-11-01,1.1,1.27,1.06,1.24,9632,0
2011-11-02,1.25,1.31,1.06,1.22,15599,0
2011-11-03,1.2,1.21,1.12,1.15,1700,0
2011-11-04,1.11,1.14,1.03,1.14,4302,0
2011-11-07,1.11,1.16,1.11,1.16,300,0
2011-11-08,1.09,1.09,1.05,1.09,3800,0
2011-11-09,1.08,1.15,1.08,1.15,4500,0
2011-11-10,1.15,1.15,1.1,1.12,13370,0
2011-11-11,1.09,1.09,1.09,1.09,1469,0
2011-11-14,1.04,1.09,1.04,1.04,2027,0
2011-11-15,1.04,1.1,1.03,1.1,4252,0
2011-11-16,1.05,1.1,1.05,1.1,2511,0
2011-11-17,1.05,1.22,1.05,1.22,4862,0
2011-11-18,1.17,1.17,1.06,1.1,3549,0
2011-11-21,1.09,1.09,1.09,1.09,1650,0
2011-11-22,1.09,1.17,1.02,1.06,56918,0
2011-11-23,1.07,1.07,1.05,1.06,5829,0
2011-11-28,1.03,1.06,0.83,1.05,27002,0
2011-11-29,1.05,1.06,1,1.05,8209,0
2011-11-30,1.02,1.12,1.02,1.05,17234,0
2011-12-01,1.05,1.09,1,1,13888,0
2011-12-02,1.1,1.1,1,1,4466,0
2011-12-05,1.02,1.02,1.02,1.02,7400,0
2011-12-06,1.04,1.09,1.04,1.05,3250,0
2011-12-07,1.04,1.05,1.04,1.04,1520,0
2011-12-08,1.11,1.11,1.05,1.05,5780,0
2011-12-09,1.05,1.1,1.05,1.07,3554,0
2011-12-12,1.05,1.06,1.05,1.05,8300,0
2011-12-13,1.05,1.05,1.02,1.02,3011,0
2011-12-14,1.03,1.05,1,1.05,40749,0
2011-12-15,1.05,1.05,1,1,15739,0
2011-12-16,1,1.03,1,1.03,60500,0
2011-12-19,1.03,1.04,1.03,1.03,5295,0
2011-12-20,1.04,1.1,1.04,1.08,37152,0
2011-12-21,1.09,1.1,1.09,1.09,6250,0
2011-12-22,1.05,1.1,1.05,1.1,26627,0
2011-12-23,1.05,1.1,1.05,1.05,9577,0
2011-12-27,1.05,1.09,1.05,1.06,31664,0
2011-12-28,1.01,1.09,1.01,1.01,26936,0
2011-12-29,1.05,1.1,1.03,1.05,22942,0
2011-12-30,1.06,1.15,1.01,1.15,84056,0
2012-01-03,1.12,1.19,1.12,1.13,6700,0
2012-01-04,1.15,1.15,1.03,1.05,11744,0
2012-01-05,1.04,1.05,1.04,1.05,300,0
2012-01-06,1.08,1.13,1.06,1.13,4296,0
2012-01-09,1.09,1.09,1.06,1.08,5800,0
2012-01-10,1.04,1.15,1.04,1.15,28831,0
2012-01-11,1.15,1.17,1.12,1.15,39800,0
2012-01-12,1.15,1.16,1.13,1.15,84185,0
2012-01-13,1.15,1.17,1.15,1.15,99600,0
2012-01-17,1.16,1.18,1.15,1.15,35325,0
2012-01-18,1.16,1.18,1.13,1.13,39073,0
2012-01-19,1.15,1.23,1.15,1.23,26899,0
2012-01-20,1.2,1.2,1.17,1.17,5050,0
2012-01-23,1.19,1.2,1.15,1.18,45023,0
2012-01-24,1.15,1.35,1.14,1.3,1184316,0
2012-01-25,1.3,1.47,1.29,1.45,60140,0
2012-01-26,1.46,1.48,1.41,1.45,10840,0
2012-01-27,1.4,1.44,1.35,1.38,11300,0
2012-01-30,1.33,1.44,1.33,1.44,24120,0
2012-01-31,1.46,1.58,1.41,1.48,41885,0
2012-02-01,1.47,1.5,1.46,1.48,7468,0
2012-02-02,1.45,1.45,1.2,1.34,63626,0
2012-02-03,1.34,1.38,1.31,1.33,3840,0
2012-02-06,1.3,1.33,1.25,1.29,19743,0
2012-02-07,1.29,1.36,1.29,1.29,9464,0
2012-02-08,1.35,1.35,1.29,1.34,10852,0
2012-02-10,1.3,1.32,1.3,1.31,9500,0
2012-02-13,1.35,1.38,1.32,1.32,6668,0
2012-02-14,1.34,1.39,1.29,1.35,8150,0
2012-02-15,1.35,1.37,1.34,1.34,3300,0
2012-02-16,1.35,1.35,1.34,1.34,3500,0
2012-02-17,1.34,1.36,1.34,1.36,18493,0
2012-02-21,1.36,1.41,1.31,1.34,28244,0
2012-02-23,1.33,1.39,1.33,1.37,6865,0
2012-02-24,1.35,1.36,1.35,1.36,3340,0
2012-02-28,1.35,1.41,1.32,1.37,20578,0
2012-02-29,1.37,1.38,1.35,1.36,7193,0
2012-03-01,1.41,1.51,1.38,1.51,49840,0
2012-03-02,1.5,1.59,1.5,1.52,33012,0
2012-03-05,1.5,1.5,1.38,1.4,46975,0
2012-03-06,1.43,1.45,1.36,1.4,27987,0
2012-03-07,1.4,1.4,1.4,1.4,1000,0
2012-03-08,1.4,1.42,1.35,1.42,12440,0
2012-03-09,1.4,1.4,1.38,1.4,14600,0
2012-03-12,1.4,1.47,1.35,1.36,5213,0
2012-03-13,1.36,1.4,1.36,1.4,18493,0
2012-03-14,1.4,1.4,1.4,1.4,7900,0
2012-03-15,1.4,1.4,1.37,1.4,3400,0
2012-03-16,1.42,1.75,1.39,1.73,246418,0
2012-03-19,1.75,1.84,1.7,1.77,140602,0
2012-03-20,1.81,2,1.78,2,55219,0
2012-03-21,2,2.01,1.98,2,30450,0
2012-03-22,2,2.3,1.99,2.1,64921,0
2012-03-23,2.06,2.15,1.98,2.15,119889,0
2012-03-26,2.23,2.23,2.07,2.1,26264,0
2012-03-27,2.03,2.12,2.03,2.12,52950,0
2012-03-28,2.12,2.12,2.1,2.11,21740,0
2012-03-29,2.11,2.11,2.07,2.09,213711,0
2012-03-30,2.1,2.14,2.1,2.14,23609,0
2012-04-02,2.15,2.2,2.14,2.2,55444,0
2012-04-03,2.2,2.2,2.15,2.15,2337,0
2012-04-04,2.15,2.15,2.14,2.14,11935,0
2012-04-05,2.14,2.17,2.12,2.12,5066,0
2012-04-09,2.15,2.16,2.12,2.12,1973,0
2012-04-10,2.12,2.18,2.04,2.09,7543,0
2012-04-11,2.08,2.11,2.08,2.09,7044,0
2012-04-12,2.12,2.12,2.12,2.12,2000,0
2012-04-13,2.09,2.09,2.07,2.07,1100,0
2012-04-16,2.08,2.08,2.04,2.07,12952,0
2012-04-17,2.07,2.07,2.05,2.07,7416,0
2012-04-18,2.04,2.05,2.04,2.04,6198,0
2012-04-19,2,2.02,2,2,17819,0
2012-04-20,2,2.01,1.98,1.98,24698,0
2012-04-23,2,2.13,2,2.08,6900,0
2012-04-24,2.07,2.13,2.07,2.13,14371,0
2012-04-25,2.13,2.13,2.04,2.11,3700,0
2012-04-26,2.1,2.25,2.1,2.25,17699,0
2012-04-27,2.24,2.27,2.2,2.25,75814,0
2012-04-30,2.24,2.39,2.19,2.39,38029,0
2012-05-01,2.39,2.42,2.38,2.4,12799,0
2012-05-02,2.42,2.42,2.33,2.37,7615,0
2012-05-03,2.5,2.5,2.32,2.32,17700,0
2012-05-04,2.3,2.3,2.1,2.2,11900,0
2012-05-07,2.15,2.15,2,2.1,18701,0
2012-05-08,2.08,2.1,2,2.08,24074,0
2012-05-09,2.09,2.15,2.09,2.15,2200,0
2012-05-10,2.17,2.21,2.17,2.21,2000,0
2012-05-11,2.17,2.25,2.17,2.25,7825,0
2012-05-14,2.17,2.17,2.09,2.09,16800,0
2012-05-15,2.08,2.08,2.07,2.07,9913,0
2012-05-16,2.04,2.08,1.98,1.99,18625,0
2012-05-17,2.02,2.06,2,2.02,6700,0
2012-05-18,1.98,2.05,1.88,1.88,12972,0
2012-05-21,1.88,1.88,1.79,1.8,33289,0
2012-05-22,1.86,2.09,1.81,2.01,6807,0
2012-05-23,2.05,2.05,1.9,1.91,6712,0
2012-05-24,1.92,1.92,1.92,1.92,100,0
2012-05-25,1.92,1.92,1.92,1.92,4000,0
2012-05-29,1.96,2.02,1.9,1.95,11385,0
2012-05-30,2.01,2.01,1.99,2.01,19849,0
2012-05-31,2.03,2.03,1.97,2,643,0
2012-06-01,2,2.04,1.99,2.04,2427,0
2012-06-04,2,2.09,2,2.02,1079,0
2012-06-05,2.01,2.01,2.01,2.01,200,0
2012-06-06,2,2.01,2,2,3055,0
2012-06-07,2.05,2.09,2.04,2.09,900,0
2012-06-08,2.02,2.02,1.97,1.97,940,0
2012-06-11,1.95,1.99,1.95,1.95,9902,0
2012-06-12,1.93,1.93,1.88,1.89,10816,0
2012-06-13,1.87,1.87,1.82,1.82,3400,0
2012-06-14,1.82,1.83,1.62,1.8,12400,0
2012-06-15,1.8,1.9,1.8,1.9,28141,0
2012-06-18,1.91,1.91,1.81,1.87,6256,0
2012-06-19,1.86,1.95,1.83,1.85,6370,0
2012-06-20,1.85,1.88,1.82,1.85,9883,0
2012-06-21,1.82,1.83,1.82,1.82,12000,0
2012-06-22,1.86,1.95,1.8,1.8,9366,0
2012-06-25,1.79,1.79,1.72,1.75,3000,0
2012-06-26,1.73,1.75,1.71,1.73,8200,0
2012-06-27,1.72,1.76,1.71,1.72,4700,0
2012-06-28,1.68,1.78,1.68,1.74,8807,0
2012-06-29,1.74,1.8,1.72,1.8,5000,0
2012-07-02,1.77,1.77,1.77,1.77,700,0
2012-07-03,1.77,1.95,1.77,1.93,3371,0
2012-07-05,1.89,1.9,1.89,1.9,900,0
2012-07-09,1.87,1.89,1.77,1.89,3824,0
2012-07-11,1.92,2,1.92,2,12275,0
2012-07-12,2.02,2.02,2.01,2.01,500,0
2012-07-13,2.03,2.03,2.03,2.03,6001,0
2012-07-16,2.03,2.03,1.83,2,8600,0
2012-07-17,2.03,2.05,2,2,4800,0
2012-07-18,1.99,2.05,1.99,2.05,5934,0
2012-07-19,2,2.05,2,2.05,2818,0
2012-07-20,1.94,1.99,1.94,1.97,2100,0
2012-07-23,1.94,1.95,1.81,1.95,1600,0
2012-07-24,1.96,1.96,1.93,1.94,3607,0
2012-07-25,2,2,2,2,900,0
2012-07-26,1.95,2.03,1.95,2,11784,0
2012-07-27,2.09,2.28,2.09,2.16,41935,0
2012-07-30,2.27,2.27,1.99,2.16,19703,0
2012-07-31,2.14,2.16,2.12,2.13,5421,0
2012-08-01,2.12,2.14,2.1,2.14,15690,0
2012-08-02,2.15,2.15,2.11,2.11,2100,0
2012-08-03,2.12,2.12,2.04,2.1,6970,0
2012-08-06,2.1,2.1,2.1,2.1,1001,0
2012-08-07,2.15,2.2,2.15,2.2,4084,0
2012-08-08,2.22,2.22,2.2,2.2,3000,0
2012-08-09,2.35,2.35,2.14,2.14,5900,0
2012-08-13,2.11,2.16,2.04,2.16,729,0
2012-08-14,2.2,2.2,2.19,2.19,2652,0
2012-08-15,2.2,2.2,2.12,2.19,5789,0
2012-08-16,2.2,2.2,2.15,2.2,9800,0
2012-08-21,2.22,2.5,2.22,2.4,33357,0
2012-08-22,2.4,2.4,2.35,2.37,12800,0
2012-08-23,2.35,2.4,2.35,2.37,19572,0
2012-08-24,2.4,2.4,2.4,2.4,490,0
2012-08-27,2.4,2.4,2.4,2.4,500,0
2012-08-28,2.4,2.4,2.35,2.37,9137,0
2012-08-29,2.35,2.4,2.35,2.37,15840,0
2012-08-31,2.36,2.41,2.35,2.41,4198,0
2012-09-04,2.45,2.5,2.36,2.36,4270,0
2012-09-05,2.44,2.44,2.38,2.38,3217,0
2012-09-06,2.4,2.4,2.35,2.4,9937,0
2012-09-07,2.39,2.41,2.36,2.41,6400,0
2012-09-10,2.43,2.43,2.4,2.4,4945,0
2012-09-11,2.39,2.4,2.39,2.4,2500,0
2012-09-12,2.38,2.39,2.37,2.37,4329,0
2012-09-13,2.41,2.56,2.41,2.5,8845,0
2012-09-14,2.52,2.6,2.5,2.5,18900,0
2012-09-17,2.53,2.74,2.48,2.7,30000,0
2012-09-18,2.74,2.74,2.64,2.68,2163,0
2012-09-19,2.68,2.68,2.64,2.68,8938,0
2012-09-20,2.65,2.74,2.62,2.7,21800,0
2012-09-21,2.69,2.69,2.64,2.65,12708,0
2012-09-24,2.64,2.67,2.61,2.63,11973,0
2012-09-25,2.66,2.85,2.66,2.75,82966,0
2012-09-26,2.8,2.89,2.76,2.88,16901,0
2012-09-27,2.92,2.95,2.75,2.76,50047,0
2012-09-28,2.82,2.82,2.75,2.8,49000,0
2012-10-01,2.8,2.89,2.71,2.71,6196,0
2012-10-02,2.69,2.7,2.68,2.68,17526,0
2012-10-03,2.72,2.72,2.61,2.63,25800,0
2012-10-04,2.62,2.67,2.59,2.62,21980,0
2012-10-05,2.62,2.67,2.62,2.63,1042,0
2012-10-08,2.66,2.66,2.63,2.63,7500,0
2012-10-09,2.62,2.68,2.6,2.63,14500,0
2012-10-10,2.64,2.64,2.61,2.64,4906,0
2012-10-11,2.67,2.67,2.63,2.63,2000,0
2012-10-12,2.66,2.66,2.58,2.6,7680,0
2012-10-15,2.63,2.63,2.63,2.63,200,0
2012-10-16,2.62,2.7,2.61,2.7,4990,0
2012-10-17,2.7,2.71,2.69,2.7,6200,0
2012-10-18,2.7,2.72,2.7,2.72,242,0
2012-10-19,2.75,2.79,2.75,2.77,2300,0
2012-10-22,2.77,2.79,2.72,2.75,18911,0
2012-10-23,2.75,2.75,2.74,2.75,7774,0
2012-10-24,2.75,2.75,2.74,2.75,13989,0
2012-10-25,2.75,2.88,2.75,2.87,3220,0
2012-10-26,2.92,2.92,2.78,2.83,8362,0
2012-10-31,2.79,2.83,2.58,2.8,16566,0
2012-11-01,2.75,2.75,2.75,2.75,634,0
2012-11-05,2.77,2.77,2.73,2.76,18717,0
2012-11-06,2.79,2.8,2.79,2.8,1429,0
2012-11-07,2.8,2.8,2.79,2.8,5875,0
2012-11-08,2.75,2.75,2.68,2.72,13804,0
2012-11-09,2.7,2.71,2.59,2.59,19827,0
2012-11-12,2.59,2.6,2.4,2.5,10508,0
2012-11-13,2.45,2.53,2.45,2.53,1200,0
2012-11-14,2.53,2.53,2.5,2.51,9000,0
2012-11-15,2.5,2.54,2.49,2.54,1620,0
2012-11-16,2.52,2.52,2.32,2.45,23700,0
2012-11-19,2.46,2.47,2.46,2.46,1200,0
2012-11-20,2.52,2.54,2.52,2.52,7900,0
2012-11-23,2.54,2.58,2.54,2.58,6750,0
2012-11-26,2.5,2.51,2.45,2.49,16690,0
2012-11-27,2.49,2.49,2.45,2.47,2356,0
2012-11-28,2.45,2.45,2.27,2.45,5868,0
2012-12-03,2.46,2.48,2.46,2.46,9887,0
2012-12-04,2.46,2.48,2.46,2.48,2000,0
2012-12-05,2.5,2.59,2.46,2.51,8260,0
2012-12-06,2.46,2.46,2.28,2.31,2275,0
2012-12-07,2.38,2.43,2.38,2.4,1500,0
2012-12-10,2.4,2.43,2.35,2.4,8549,0
2012-12-11,2.26,2.61,2.26,2.61,23507,0
2012-12-12,2.62,2.65,2.62,2.65,4150,0
2012-12-13,2.66,2.72,2.66,2.72,8300,0
2012-12-14,2.74,2.74,2.72,2.72,3000,0
2012-12-17,2.7,2.74,2.49,2.74,6972,0
2012-12-18,2.69,2.7,2.68,2.68,4700,0
2012-12-19,2.68,2.7,2.65,2.65,11563,0
2012-12-20,2.63,2.65,2.59,2.59,4903,0
2012-12-21,2.59,2.65,2.59,2.6,2100,0
2012-12-24,2.54,2.59,2.54,2.59,6300,0
2012-12-26,2.59,2.64,2.59,2.64,3890,0
2012-12-27,2.59,2.63,2.5,2.63,7996,0
2012-12-28,2.6,2.62,2.55,2.62,5524,0
2012-12-31,2.6,2.67,2.55,2.65,7741,0
2013-01-02,2.66,2.8,2.65,2.65,162007,0
2013-01-03,2.69,2.75,2.69,2.7,2000,0
2013-01-04,2.74,2.78,2.74,2.78,2680,0
2013-01-07,2.7,2.85,2.7,2.79,558115,0
2013-01-08,2.76,2.79,2.72,2.75,4998,0
2013-01-09,2.76,2.8,2.7,2.79,500910,0
2013-01-10,2.74,2.78,2.54,2.74,34125,0
2013-01-11,2.73,2.82,2.73,2.82,6050,0
2013-01-14,2.82,2.82,2.75,2.8,21808,0
2013-01-15,2.81,2.9,2.76,2.84,10440,0
2013-01-16,2.82,2.9,2.82,2.89,6668,0
2013-01-17,2.9,2.9,2.85,2.86,5100,0
2013-01-18,2.84,2.86,2.84,2.85,400,0
2013-01-22,2.9,2.9,2.81,2.81,8638,0
2013-01-23,2.81,2.85,2.79,2.82,4840,0
2013-01-24,2.84,2.91,2.81,2.9,15445,0
2013-01-25,2.95,2.95,2.86,2.9,2900,0
2013-01-28,2.89,2.93,2.88,2.9,2646,0
2013-01-29,2.85,2.9,2.85,2.87,45395,0
2013-01-30,2.9,3.1,2.85,2.92,156678,0
2013-01-31,2.95,3,2.91,3,16086,0
2013-02-01,3,3.04,2.96,3.04,18768,0
2013-02-04,2.98,3.08,2.98,3.06,24237,0
2013-02-05,3.02,3.06,2.99,2.99,38785,0
2013-02-06,3,3.02,2.89,2.93,42342,0
2013-02-07,2.97,3,2.97,2.99,2318,0
2013-02-08,3.02,3.08,3,3.08,39255,0
2013-02-11,3.07,3.42,3.07,3.36,111653,0
2013-02-12,3.3,3.35,3.22,3.22,51040,0
2013-02-13,3.3,3.38,3.26,3.35,11192,0
2013-02-14,3.3,3.38,3.25,3.27,35407,0
2013-02-15,3.3,3.34,3.25,3.32,6631,0
2013-02-19,3.31,3.4,3.3,3.39,32040,0
2013-02-20,3.4,3.43,3.37,3.39,44440,0
2013-02-21,3.17,3.34,3.17,3.32,19839,0
2013-02-22,3.25,3.35,3.25,3.35,30319,0
2013-02-25,3.45,3.45,3.33,3.36,14941,0
2013-02-26,3.32,3.37,3.31,3.37,10211,0
2013-02-27,3.33,3.37,3.33,3.37,11549,0
2013-02-28,3.38,3.38,3.33,3.33,9221,0
2013-03-01,3.35,3.37,3.3,3.37,23679,0
2013-03-04,3.37,3.4,3.35,3.4,34371,0
2013-03-05,3.4,3.43,3.36,3.41,28464,0
2013-03-06,3.39,3.39,3.31,3.36,22591,0
2013-03-07,3.37,3.37,3.33,3.35,22158,0
2013-03-08,3.31,3.35,3.3,3.31,122685,0
2013-03-11,3.3,3.35,3.29,3.35,6629,0
2013-03-12,3.34,3.35,3.24,3.33,10350,0
2013-03-13,3.31,3.33,3.29,3.3,25891,0
2013-03-14,3.7399,3.7399,3.1501,3.35,6999,0
2013-03-15,3.3,3.325,3.26,3.26,44648,0
2013-03-18,3.21,3.3,3.21,3.25,8981,0
2013-03-19,3.25,3.2528,3.231,3.2501,12872,0
2013-03-20,3.23,3.3,3.23,3.28,4981,0
2013-03-21,3.23,3.29,3.23,3.23,16805,0
2013-03-22,3.25,3.27,3.21,3.25,21450,0
2013-03-25,3.25,3.3,3.25,3.29,13859,0
2013-03-26,3.345,3.345,3.29,3.29,2325,0
2013-03-27,3.26,3.2619,3.25,3.2619,2449,0
2013-03-28,3.26,3.29,3.26,3.29,4980,0
2013-04-01,3.3,3.3,3.2425,3.25,2597,0
2013-04-02,3.27,3.27,3.24,3.24,2076,0
2013-04-03,3.28,3.29,3.2,3.21,9584,0
2013-04-05,3.25,3.289,3.18,3.23,7525,0
2013-04-08,3.25,3.2948,3.2,3.28,4733,0
2013-04-09,3.25,3.27,3.1601,3.21,22874,0
2013-04-10,3.25,3.2899,3.22,3.25,5089,0
2013-04-11,3.24,3.28,3.2,3.23,4620,0
2013-04-12,3.2101,3.29,3.2101,3.255,1750,0
2013-04-15,3.2204,3.25,3.2204,3.25,600,0
2013-04-16,3.25,3.3,3.2,3.21,7930,0
2013-04-17,3.24,3.28,3.21,3.21,7700,0
2013-04-18,3.2,3.25,3.18,3.19,6088,0
2013-04-19,3.25,3.25,3.17,3.17,15153,0
2013-04-22,3.17,3.3,3.1562,3.28,16217,0
2013-04-23,3.22,3.29,3.21,3.24,5218,0
2013-04-24,3.24,3.26,3.1925,3.26,4873,0
2013-04-25,3.24,3.3,3.18,3.23,60775,0
2013-04-26,3.22,3.35,3.17,3.3,170313,0
2013-04-29,3.27,3.35,3.26,3.3,10282,0
2013-04-30,3.35,3.35,3.27,3.31,2913,0
2013-05-01,3.27,3.27,3.22,3.25,16575,0
2013-05-02,3.22,3.22,3.15,3.16,54387,0
2013-05-03,3.2,3.21,3.14,3.14,33792,0
2013-05-06,3.13,3.19,3.13,3.17,42023,0
2013-05-07,3.11,3.19,3.11,3.17,24112,0
2013-05-08,3.19,3.2,3.13,3.18,9360,0
2013-05-09,3.2,3.23,3.11,3.21,30355,0
2013-05-10,3.13,3.25,3.13,3.21,29670,0
2013-05-13,3.239,3.239,3.21,3.21,1215,0
2013-05-14,3.211,3.2472,3.21,3.22,18396,0
2013-05-15,3.24,3.24,3.22,3.22,18959,0
2013-05-16,3.19,3.25,3.19,3.21,6342,0
2013-05-17,3.19,3.2375,3.19,3.22,13760,0
2013-05-20,3.24,3.25,3.23,3.25,15886,0
2013-05-21,3.22,3.26,3.22,3.22,4439,0
2013-05-22,3.21,3.24,3.21,3.22,1728,0
2013-05-23,3.23,3.27,3.2,3.27,12905,0
2013-05-24,3.24,3.27,3.2,3.23,31156,0
2013-05-28,3.22,3.25,3.1404,3.21,5677,0
2013-05-29,3.19,3.22,3.18,3.18,2438,0
2013-05-30,3.185,3.29,3.185,3.24,3685,0
2013-05-31,3.26,3.3,3.2,3.24,17812,0
2013-06-03,3.1853,3.25,3.1853,3.24,3859,0
2013-06-04,3.22,3.29,3.22,3.25,891,0
2013-06-05,3.21,3.29,3.19,3.19,1000,0
2013-06-06,3.28,3.28,3.23,3.26,6332,0
2013-06-07,3.23,3.26,3.21,3.25,4164,0
2013-06-10,3.25,3.26,3.2,3.24,30925,0
2013-06-11,3.26,3.3,3.25,3.25,10678,0
2013-06-12,3.27,3.27,3.23,3.25,11613,0
2013-06-13,3.25,3.34,3.245,3.28,171014,0
2013-06-14,3.29,3.4,3.25,3.39,317611,0
2013-06-17,3.4,3.4,3.37,3.38,19118,0
2013-06-18,3.43,3.46,3.35,3.44,15285,0
2013-06-19,3.44,3.7,3.4,3.63,371103,0
2013-06-20,3.62,3.64,3.5,3.5,34560,0
2013-06-21,3.61,3.68,3.5,3.68,172586,0
2013-06-24,3.65,3.7,3.58,3.6,35382,0
2013-06-25,3.64,3.7,3.57,3.57,10543,0
2013-06-26,3.65,3.65,3.551,3.58,4634,0
2013-06-27,3.59,3.65,3.59,3.6,2854,0
2013-06-28,3.62,3.67,3.6,3.62,128184,0
2013-07-01,3.65,3.73,3.65,3.7,77903,0
2013-07-02,3.73,3.8,3.7,3.75,18024,0
2013-07-03,3.75,3.8,3.71,3.71,905,0
2013-07-05,3.76,3.85,3.6207,3.85,14185,0
2013-07-08,3.88,3.9,3.8,3.84,14076,0
2013-07-09,3.82,3.82,3.685,3.8,28792,0
2013-07-10,3.83,3.84,3.72,3.84,7074,0
2013-07-11,3.82,3.84,3.7301,3.8,6061,0
2013-07-12,3.8,3.8,3.65,3.8,23950,0
2013-07-15,3.7915,3.7915,3.71,3.71,1082,0
2013-07-16,3.73,3.87,3.7,3.71,60888,0
2013-07-17,3.74,3.795,3.66,3.7,12660,0
2013-07-18,3.7,3.78,3.7,3.77,19759,0
2013-07-19,3.7999,3.8,3.701,3.76,8151,0
2013-07-22,3.73,3.85,3.6,3.77,9620,0
2013-07-23,3.73,3.78,3.73,3.75,3022,0
2013-07-24,3.76,3.77,3.67,3.73,5632,0
2013-07-25,3.76,3.8,3.745,3.75,12174,0
2013-07-26,3.7382,3.78,3.7382,3.74,4441,0
2013-07-29,3.73,3.88,3.73,3.74,4978,0
2013-07-30,3.76,3.85,3.56,3.82,26224,0
2013-07-31,3.83,3.86,3.78,3.86,14510,0
2013-08-01,3.87,4,3.8,3.81,118553,0
2013-08-02,3.83,3.9,3.78,3.78,7788,0
2013-08-05,3.8,3.9,3.75,3.8,6581,0
2013-08-06,3.8,3.8,3.72,3.72,2620,0
2013-08-07,3.75,3.79,3.7,3.7,1306,0
2013-08-08,3.75,3.77,3.71,3.71,750,0
2013-08-09,3.75,3.79,3.65,3.67,4650,0
2013-08-12,3.64,3.68,3.6,3.63,8196,0
2013-08-13,3.65,3.6714,3.65,3.65,4861,0
2013-08-14,3.63,3.68,3.6,3.68,16031,0
2013-08-15,3.63,3.73,3.61,3.63,7622,0
2013-08-16,3.6718,3.68,3.6101,3.64,2339,0
2013-08-19,3.72,3.72,3.701,3.7108,700,0
2013-08-20,3.69,3.74,3.52,3.7,19665,0
2013-08-21,3.69,3.69,3.64,3.64,3206,0
2013-08-22,3.7,3.7,3.64,3.65,3050,0
2013-08-23,3.59,3.69,3.58,3.65,50384,0
2013-08-26,3.65,3.65,3.55,3.64,129105,0
2013-08-27,3.65,3.65,3.6,3.63,20888,0
2013-08-28,3.65,3.65,3.5,3.63,802386,0
2013-08-29,3.6,3.64,3.5,3.64,12699,0
2013-08-30,3.62,3.65,3.6,3.65,32665,0
2013-09-03,3.6,3.69,3.6,3.69,852805,0
2013-09-04,3.65,3.7,3.64,3.69,5887,0
2013-09-05,3.66,3.7,3.66,3.69,2395,0
2013-09-06,3.6412,3.6977,3.6412,3.65,2685,0
2013-09-09,3.66,3.66,3.61,3.61,2582,0
2013-09-10,3.62,3.65,3.61,3.61,4567,0
2013-09-11,3.62,3.62,3.61,3.61,3577,0
2013-09-12,3.6,3.65,3.6,3.63,57566,0
2013-09-13,3.61,3.61,3.56,3.58,9560,0
2013-09-16,3.59,3.61,3.5501,3.56,7314,0
2013-09-17,3.57,3.67,3.57,3.67,23763,0
2013-09-18,3.65,3.66,3.61,3.65,2800,0
2013-09-19,3.55,3.58,3.51,3.55,16495,0
2013-09-20,3.505,3.63,3.505,3.63,7131,0
2013-09-23,3.5,3.63,3.5,3.63,13943,0
2013-09-24,3.64,3.64,3.54,3.54,4300,0
2013-09-25,3.55,3.59,3.5,3.52,3000,0
2013-09-26,3.56,3.59,3.5,3.58,12700,0
2013-09-27,3.58,3.64,3.51,3.62,15321,0
2013-09-30,3.6,3.69,3.5,3.68,10817,0
2013-10-01,3.62,3.652,3.6,3.62,5595,0
2013-10-02,3.62,3.62,3.58,3.6,4404,0
2013-10-03,3.55,3.59,3.55,3.58,5500,0
2013-10-04,3.57,3.58,3.57,3.57,800,0
2013-10-07,3.54,3.57,3.5,3.56,8029,0
2013-10-08,3.55,3.65,3.55,3.65,5500,0
2013-10-09,3.65,3.68,3.65,3.68,2800,0
2013-10-10,3.68,3.7,3.66,3.69,9800,0
2013-10-11,3.68,3.7,3.6206,3.7,4113,0
2013-10-14,3.68,3.7,3.61,3.7,7500,0
2013-10-15,3.7,3.7,3.63,3.68,4101,0
2013-10-16,3.61,3.75,3.61,3.71,10371,0
2013-10-17,3.75,3.75,3.59,3.73,4800,0
2013-10-18,3.61,3.76,3.61,3.75,2800,0
2013-10-21,3.67,3.75,3.67,3.73,6000,0
2013-10-22,3.75,3.77,3.75,3.77,1300,0
2013-10-23,3.77,3.77,3.09,3.76,2100,0
2013-10-24,3.76,3.77,3.75,3.76,2100,0
2013-10-25,3.72,3.78,3.65,3.78,12300,0
2013-10-28,3.76,3.77,3.72,3.74,6700,0
2013-10-29,3.75,3.75,3.74,3.74,900,0
2013-10-30,3.48,3.74,3.48,3.73,1600,0
2013-10-31,3.72,3.74,3.72,3.73,1500,0
2013-11-01,3.62,3.72,3.47,3.71,11700,0
2013-11-04,3.7,3.7,3.62,3.63,4000,0
2013-11-05,3.64,3.64,3.6165,3.64,3777,0
2013-11-06,3.65,3.65,3.6,3.63,6100,0
2013-11-07,3.6,3.72,3.6,3.71,6500,0
2013-11-08,3.65,3.71,3.65,3.7,1600,0
2013-11-11,3.6908,3.6908,3.6908,3.6908,400,0
2013-11-13,3.68,3.68,3.64,3.66,40477,0
2013-11-14,3.63,3.67,3.63,3.65,22400,0
2013-11-15,3.68,3.68,3.64,3.66,4100,0
2013-11-18,3.68,3.68,3.6,3.64,5000,0
2013-11-19,3.6,3.65,3.6,3.65,3300,0
2013-11-20,3.62,3.65,3.55,3.65,70000,0
2013-11-21,3.6,3.65,3.6,3.62,11300,0
2013-11-22,3.61,3.72,3.61,3.72,17600,0
2013-11-25,3.69,3.74,3.67,3.68,3200,0
2013-11-26,3.66,3.68,3.66,3.68,1200,0
2013-11-27,3.65,3.69,3.65,3.68,14700,0
2013-11-29,3.7,3.72,3.7,3.7,7760,0
2013-12-02,3.7,3.83,3.69,3.76,31700,0
2013-12-03,3.75,3.75,3.72,3.74,4700,0
2013-12-04,3.72,3.72,3.71,3.71,457,0
2013-12-05,3.81,3.81,3.63,3.77,5421,0
2013-12-06,3.65,3.8,3.65,3.69,400,0
2013-12-09,3.73,3.75,3.69,3.75,4700,0
2013-12-10,3.78,3.78,3.71,3.75,1300,0
2013-12-11,3.79,3.79,3.74,3.74,900,0
2013-12-12,3.73,3.75,3.72,3.72,6600,0
2013-12-13,3.71,3.73,3.71,3.73,4100,0
2013-12-16,3.72,3.75,3.7,3.75,4500,0
2013-12-17,3.73,3.75,3.7,3.73,7612,0
2013-12-18,3.71,3.74,3.71,3.73,1500,0
2013-12-19,3.71,3.74,3.71,3.74,4400,0
2013-12-20,3.71,3.74,3.7,3.7,4100,0
2013-12-23,3.68,3.74,3.68,3.72,2100,0
2013-12-24,3.71,3.725,3.71,3.71,2557,0
2013-12-26,3.7,3.75,3.7,3.74,5900,0
2013-12-27,3.74,3.79,3.71,3.79,13600,0
2013-12-30,3.79,3.79,3.66,3.75,6500,0
2013-12-31,3.72,3.79,3.72,3.76,3965,0
2014-01-02,3.75,3.77,3.75,3.77,26878,0
2014-01-03,3.73,3.73,3.73,3.73,126,0
2014-01-06,3.78,3.83,3.75,3.8,32600,0
2014-01-07,3.8,3.8,3.75,3.78,23200,0
2014-01-08,3.75,3.82,3.75,3.82,30300,0
2014-01-09,3.8,3.8,3.8,3.8,19000,0
2014-01-10,3.8,3.82,3.78,3.82,5000,0
2014-01-13,3.79,3.79,3.79,3.79,100,0
2014-01-14,3.82,3.82,3.79,3.79,4200,0
2014-01-15,3.8,3.83,3.8,3.82,19400,0
2014-01-16,3.84,3.84,3.8,3.82,3052,0
2014-01-17,3.81,3.81,3.8,3.8,6400,0
2014-01-21,3.79,3.84,3.79,3.84,9700,0
2014-01-22,3.8,3.95,3.8,3.95,37400,0
2014-01-23,3.82,3.98,3.82,3.93,9500,0
2014-01-24,3.9,3.92,3.86,3.92,14845,0
2014-01-27,3.98,4.04,3.97,4.04,6900,0
2014-01-28,4.05,4.05,3.95,4.05,7960,0
2014-01-29,4,4,3.98,3.98,3300,0
2014-01-30,3.93,4.07,3.93,3.95,16200,0
2014-01-31,3.99,3.99,3.9,3.98,6692,0
2014-02-03,3.9848,4.01,3.9604,4,9259,0
2014-02-04,4.01,4.05,4,4.04,6804,0
2014-02-05,4.0496,4.0496,3.91,4.02,13224,0
2014-02-06,4.05,4.05,3.9837,4,7102,0
2014-02-07,3.93,4,3.9,3.99,24339,0
2014-02-10,3.91,4,3.9,4,6058,0
2014-02-11,4,4.01,3.966,3.97,5929,0
2014-02-12,3.96,3.9793,3.95,3.9793,8450,0
2014-02-13,3.98,3.98,3.9001,3.98,12584,0
2014-02-14,3.98,3.98,3.95,3.98,3320,0
2014-02-18,3.931,4.04,3.931,4.04,6950,0
2014-02-19,4.04,4.04,4.03,4.04,2130,0
2014-02-20,4.02,4.02,3.96,4,23332,0
2014-02-21,4.02,4.04,3.98,4.01,5520,0
2014-02-24,4.02,4.0399,4.02,4.03,3661,0
2014-02-25,4.01,4.01,3.9,4,11153,0
2014-02-26,4,4,3.99,4,7867,0
2014-02-27,4,4.0099,4,4,7400,0
2014-02-28,4,4.02,3.9901,4,16502,0
2014-03-03,4,4,3.93,3.995,6953,0
2014-03-04,3.97,4,3.96,3.99,9814,0
2014-03-05,3.99,3.99,3.97,3.99,2200,0
2014-03-06,3.96,4,3.96,3.99,16700,0
2014-03-07,4.05,4.1,4.01,4.02,13017,0
2014-03-10,4.01,4.02,3.99,4,28740,0
2014-03-11,4.0287,4.0287,4.0287,4.0287,1026,0
2014-03-12,4.015,4.015,3.98,3.98,2112,0
2014-03-14,4.03,4.04,4.03,4.04,2100,0
2014-03-17,4.0263,4.0263,3.98,3.98,7188,0
2014-03-19,3.96,3.99,3.96,3.96,3505,0
2014-03-20,4.01,4.01,3.98,3.98,2042,0
2014-03-21,4,4.02,3.97,4.02,12164,0
2014-03-24,4.01,4.038,4,4,12654,0
2014-03-25,4.03,4.04,4.0204,4.0204,5080,0
2014-03-26,4.04,4.04,4.04,4.04,2100,0
2014-03-27,4.05,4.05,4.05,4.05,1019,0
2014-03-28,4,4.03,4,4.02,3000,0
2014-04-01,4.07,4.1,4.07,4.08,48110,0
2014-04-02,4.07,4.07,4.0401,4.0401,3761,0
2014-04-04,4.05,4.08,4,4.08,18255,0
2014-04-07,4.05,4.0879,4.05,4.05,12080,0
2014-04-08,4.05,4.079,4.04,4.06,4556,0
2014-04-10,3.9,4.09,3.9,4.05,8503,0
2014-04-11,4.01,4.0679,4.01,4.05,44121,0
2014-04-14,4.07,4.08,4.07,4.08,1166,0
2014-04-17,4.06,4.07,4.03,4.0504,16940,0
2014-04-21,4.05,4.09,4.04,4.09,16964,0
2014-04-22,4.04,4.05,4.04,4.05,2991,0
2014-04-23,4.08,4.1,4.07,4.1,2500,0
2014-04-24,4.09,4.1,4.05,4.1,6642,0
2014-04-25,4.18,4.25,4.1,4.2,20043,0
2014-04-28,4.25,4.3,4.25,4.299,6783,0
2014-04-29,4.3,4.3,4.13,4.15,33947,0
2014-04-30,4.18,4.18,4.14,4.15,666,0
2014-05-01,4.27,4.27,3.9201,4.13,55818,0
2014-05-02,4.1,4.14,4.08,4.1,32735,0
2014-05-05,4.071,4.12,4.07,4.086,5661,0
2014-05-06,4.1,4.12,4.1,4.1,5413,0
2014-05-07,4.075,4.15,4.075,4.09,10623,0
2014-05-08,4.14,4.29,4.1,4.13,22456,0
2014-05-09,4.15,4.15,4.14,4.14,227,0
2014-05-12,4.1,4.12,4,4.11,9300,0
2014-05-13,4.14,4.15,4.14,4.15,2661,0
2014-05-14,4.14,4.15,4.11,4.125,1942,0
2014-05-15,4.11,4.11,4.11,4.11,100,0
2014-05-16,4.1095,4.1095,4.05,4.0871,4565,0
2014-05-19,4.08,4.1,4.01,4.1,2424,0
2014-05-20,4.07,4.1,4.06,4.1,4565,0
2014-05-21,4.092,4.15,4.0801,4.15,8920,0
2014-05-22,4.15,4.15,4.15,4.15,1128,0
2014-05-23,4.29,4.29,4.1201,4.24,4914,0
2014-05-27,4.22,4.23,4.12,4.19,9944,0
2014-05-28,4.15,4.29,4.13,4.15,21100,0
2014-05-29,4.22,4.22,4.1997,4.2,726,0
2014-05-30,4.15,4.2,4.15,4.16,4684,0
2014-06-02,3.92,4.1699,3.92,4.14,3335,0
2014-06-03,4.13,4.16,4.09,4.14,5487,0
2014-06-04,4.14,4.18,4.081,4.17,2998,0
2014-06-06,4.15,4.18,4.05,4.12,16342,0
2014-06-09,4.07,4.15,4.05,4.07,23502,0
2014-06-10,4.07,4.09,4.04,4.04,30600,0
2014-06-11,4.14,4.14,4.02,4.02,19890,0
2014-06-12,4.03,4.05,3.94,3.95,27962,0
2014-06-13,3.99,4,3.9,3.9,27135,0
2014-06-16,4.02,4.02,3.85,3.9,51834,0
2014-06-17,3.87,3.97,3.87,3.93,18453,0
2014-06-18,3.98,3.99,3.9,3.9,6108,0
2014-06-19,3.95,4.03,3.93,4,25016,0
2014-06-20,4.05,4.05,3.99,4,242484,0
2014-06-23,4.04,4.06,3.99,4,22703,0
2014-06-24,3.99,4.03,3.96,4,33490,0
2014-06-25,4.04,4.25,4.008,4.25,59321,0
2014-06-26,4.1882,4.21,4.17,4.195,17220,0
2014-06-27,4.16,4.54,4.1501,4.54,131923,0
2014-06-30,4.38,4.5,4.38,4.38,34841,0
2014-07-01,4.41,4.44,4.35,4.36,24357,0
2014-07-02,4.38,4.45,4.38,4.42,25700,0
2014-07-03,4.4,4.46,4.15,4.29,29606,0
2014-07-07,4.29,4.32,4.28,4.3,3360,0
2014-07-08,4.27,4.3,4.2,4.24,8270,0
2014-07-09,4.27,4.27,4.2,4.2,3525,0
2014-07-10,4.19,4.25,4.15,4.2,10081,0
2014-07-11,4.2,4.26,4.19,4.25,13296,0
2014-07-14,4.2836,4.2893,4.25,4.27,10190,0
2014-07-15,4.24,4.28,4.2,4.26,16592,0
2014-07-16,4.34,4.366,4.27,4.285,17414,0
2014-07-17,4.27,4.34,4.27,4.3,3828,0
2014-07-18,4.3,4.35,4.29,4.31,15469,0
2014-07-21,4.29,4.31,4.29,4.3,4719,0
2014-07-22,4.29,4.4,4.25,4.31,9048,0
2014-07-23,4.34,4.37,4.26,4.3676,4850,0
2014-07-24,4.36,4.4,4.29,4.36,1928,0
2014-07-25,4.39,4.4001,4.35,4.37,28409,0
2014-07-28,4.39,4.49,4.36,4.49,3622,0
2014-07-29,4.38,4.45,4.36,4.39,23461,0
2014-07-30,4.37,4.39,4.36,4.38,6994,0
2014-07-31,4.3501,4.38,4.25,4.355,12369,0
2014-08-01,4.37,4.37,4.28,4.29,22593,0
2014-08-04,4.29,4.37,4.23,4.29,5284,0
2014-08-05,4.29,4.38,4.16,4.31,2548,0
2014-08-06,4.28,4.3,4.25,4.28,1500,0
2014-08-07,4.24,4.36,4.19,4.22,11569,0
2014-08-08,4.32,4.3294,4.25,4.32,2901,0
2014-08-11,4.33,4.36,4.29,4.32,5845,0
2014-08-12,4.3685,4.3685,4.32,4.3207,7623,0
2014-08-13,4.36,4.36,4.33,4.33,244,0
2014-08-14,4.32,4.4,4.32,4.33,25300,0
2014-08-15,4.38,4.38,4.34,4.38,4676,0
2014-08-18,4.37,4.37,4.37,4.37,205,0
2014-08-19,4.35,4.37,4.35,4.37,126053,0
2014-08-20,4.41,4.41,4.35,4.37,2964,0
2014-08-25,4.36,4.41,4.35,4.41,5599,0
2014-08-26,4.43,4.43,4.39,4.42,1413,0
2014-08-27,4.37,4.39,4.36,4.39,2245,0
2014-08-28,4.38,4.38,4.36,4.37,3920,0
2014-08-29,4.37,4.3848,4.37,4.3848,1821,0
2014-09-02,4.39,4.39,4.37,4.38,3205,0
2014-09-03,4.38,4.4066,4.38,4.3852,9220,0
2014-09-04,4.49,4.49,4.38,4.41,9483,0
2014-09-05,4.43,4.45,4.39,4.43,3629,0
2014-09-08,4.4,4.44,4.36,4.4,15103,0
2014-09-09,4.39,4.48,4.37,4.41,38180,0
2014-09-10,4.38,4.45,4.34,4.415,31567,0
2014-09-11,4.4767,4.4767,4.4,4.42,4929,0
2014-09-12,4.36,4.44,4.36,4.44,408,0
2014-09-15,4.41,4.44,4.39,4.44,3145,0
2014-09-16,4.4,4.44,4.4,4.44,1353,0
2014-09-17,4.44,4.44,4.44,4.44,173,0
2014-09-18,4.39,4.49,4.35,4.42,112940,0
2014-09-19,4.436,4.46,4.436,4.46,2531,0
2014-09-22,4.43,4.44,4.3801,4.44,864,0
2014-09-23,4.4,4.42,4.38,4.42,3257,0
2014-09-24,4.4,4.44,4.4,4.436,4550,0
2014-09-25,4.4,4.43,4.37,4.42,9716,0
2014-09-26,4.37,4.41,4.37,4.41,8046,0
2014-09-29,4.4,4.45,4.33,4.4,14022,0
2014-09-30,4.4,4.43,4.3,4.37,13590,0
2014-10-01,4.38,4.45,4.38,4.39,4371,0
2014-10-02,4.4,4.4,4.35,4.4,21759,0
2014-10-03,4.41,4.45,4.39,4.41,917,0
2014-10-06,4.42,4.4599,4.39,4.41,2211,0
2014-10-07,4.39,4.4,4.36,4.37,2912,0
2014-10-08,4.4,4.4,4.36,4.4,2655,0
2014-10-09,4.43,4.43,4.35,4.43,750,0
2014-10-10,4.35,4.42,4.35,4.39,4421,0
2014-10-13,4.39,4.39,4.36,4.37,4051,0
2014-10-14,4.37,4.42,4.34,4.39,4088,0
2014-10-15,4.35,4.49,4.32,4.34,15312,0
2014-10-16,4.39,4.39,4.35,4.39,4270,0
2014-10-17,4.43,4.43,4.3,4.4,12651,0
2014-10-20,4.37,4.38,4.37,4.38,303,0
2014-10-21,4.42,4.42,4.42,4.42,157,0
2014-10-22,4.38,4.42,4.38,4.4,1708,0
2014-10-23,4.4,4.4,4.3986,4.4,1271,0
2014-10-24,4.39,4.4,4.3532,4.37,3702,0
2014-10-27,4.39,4.39,4.35,4.35,1710,0
2014-10-28,4.37,4.38,4.35,4.35,27630,0
2014-10-29,4.39,4.4,4.369,4.39,5529,0
2014-10-30,4.4,4.41,4.39,4.4,7812,0
2014-10-31,4.39,4.43,4.38,4.4,2585,0
2014-11-03,4.38,4.3999,4.32,4.3999,6628,0
2014-11-04,4.4,4.4,4.38,4.39,13476,0
2014-11-05,4.4,4.42,4.38,4.42,181724,0
2014-11-06,4.42,4.42,4.39,4.42,4706,0
2014-11-07,4.4,4.41,4.34,4.41,23203,0
2014-11-10,4.4,4.4,4.4,4.4,11017,0
2014-11-11,4.43,4.43,4.41,4.43,3428,0
2014-11-12,4.4,4.45,4.4,4.43,13081,0
2014-11-13,4.4,4.43,4.4,4.419,2724,0
2014-11-14,4.4,4.42,4.3928,4.42,2240,0
2014-11-17,4.4,4.44,4.36,4.44,5204,0
2014-11-18,4.42,4.489,4.41,4.46,22470,0
2014-11-19,4.46,4.46,4.42,4.43,6588,0
2014-11-20,4.45,4.45,4.4,4.41,23534,0
2014-11-21,4.4,4.43,4.4,4.4076,642,0
2014-11-24,4.43,4.43,4.41,4.42,9653,0
2014-11-25,4.44,4.47,4.41,4.45,11746,0
2014-11-26,4.45,4.455,4.43,4.43,15822,0
2014-11-28,4.48,4.48,4.456,4.476,1930,0
2014-12-01,4.475,4.49,4.4132,4.48,19221,0
2014-12-02,4.45,4.4699,4.45,4.45,24369,0
2014-12-03,4.5,4.5,4.41,4.42,21733,0
2014-12-04,4.45,4.45,4.4,4.41,6561,0
2014-12-05,4.45,4.45,4.37,4.44,8129,0
2014-12-08,4.45,4.45,4.4,4.44,9103,0
2014-12-09,4.39,4.44,4.39,4.43,2535,0
2014-12-10,4.45,4.47,4.41,4.47,2132,0
2014-12-11,4.44,4.45,4.39,4.45,11423,0
2014-12-12,4.48,4.48,4.41,4.45,3556,0
2014-12-15,4.54,4.54,4.4,4.45,22374,0
2014-12-16,4.45,4.4601,4.42,4.42,13083,0
2014-12-17,4.37,4.44,4.37,4.44,13176,0
2014-12-18,4.4499,4.4671,4.43,4.45,2614,0
2014-12-19,4.45,4.45,4.42,4.44,1463,0
2014-12-22,4.47,4.48,4.42,4.46,5556,0
2014-12-23,4.44,4.48,4.33,4.36,94211,0
2014-12-24,4.4,4.44,4.35,4.39,8084,0
2014-12-26,4.42,4.44,4.35,4.4,4177,0
2014-12-29,4.4,4.4,4.35,4.38,28069,0
2014-12-30,4.4,4.4,4.35,4.38,10965,0
2014-12-31,4.4,4.42,4.3826,4.42,7494,0
2015-01-02,4.43,4.43,4.4027,4.41,5850,0
2015-01-05,4.43,4.43,4.41,4.41,945,0
2015-01-06,4.43,4.44,4.38,4.38,6199,0
2015-01-07,4.42,4.422,4.36,4.4,9849,0
2015-01-08,4.44,4.44,4.37,4.38,7473,0
2015-01-09,4.41,4.41,4.38,4.38,1803,0
2015-01-12,4.41,4.41,4.37,4.37,4649,0
2015-01-13,4.38,4.4,4.34,4.35,38742,0
2015-01-14,4.38,4.38,4.33,4.35,9823,0
2015-01-15,4.35,4.37,4.32,4.33,18103,0
2015-01-16,4.4,4.4,4.35,4.37,3451,0
2015-01-20,4.37,4.39,4.35,4.39,42057,0
2015-01-21,4.41,4.41,4.35,4.38,7474,0
2015-01-22,4.38,4.4,4.36,4.4,14580,0
2015-01-23,4.41,4.43,4.38,4.4,14163,0
2015-01-26,4.4,4.4,4.35,4.35,10476,0
2015-01-27,4.4,4.4,4.35,4.4,4743,0
2015-01-28,4.4,4.4,4.33,4.37,13091,0
2015-01-29,4.4,4.4,4.33,4.33,11597,0
2015-01-30,4.35,4.43,4.32,4.4,19806,0
2015-02-02,4.42,4.42,4.36,4.4,1449,0
2015-02-03,4.35,4.45,4.33,4.37,33599,0
2015-02-04,4.37,4.39,4.35,4.36,4546,0
2015-02-05,4.43,4.43,4.35,4.39,4450,0
2015-02-06,4.4083,4.4399,4.37,4.4,10025,0
2015-02-09,4.4,4.4,4.36,4.39,11275,0
2015-02-10,4.4,4.4,4.36,4.36,400,0
2015-02-11,4.35,4.4,4.35,4.36,2757,0
2015-02-12,4.4,4.4,4.36,4.37,3501,0
2015-02-13,4.4,4.4,4.36,4.38,8936,0
2015-02-17,4.38,4.38,4.3601,4.38,473,0
2015-02-18,4.38,4.4,4.37,4.39,6427,0
2015-02-19,4.41,4.44,4.36,4.4,3337,0
2015-02-20,4.46,4.5241,4.43,4.48,5376,0
2015-02-23,4.48,4.48,4.42,4.42,2585,0
2015-02-24,4.44,4.44,4.42,4.42,306,0
2015-02-25,4.37,4.42,4.37,4.4,20373,0
2015-02-26,4.34,4.48,4.34,4.37,7126,0
2015-02-27,4.39,4.4,4.3,4.39,12343,0
2015-03-02,4.41,4.41,4.32,4.37,18200,0
2015-03-03,4.42,4.42,4.36,4.38,92200,0
2015-03-04,4.38,4.39,4.37,4.38,900,0
2015-03-05,4.39,4.39,4.37,4.37,4100,0
2015-03-06,4.39,4.39,4.36,4.37,10200,0
2015-03-09,4.39,4.39,4.36,4.36,1100,0
2015-03-10,4.39,4.39,4.37,4.38,13300,0
2015-03-11,4.36,4.39,4.35,4.37,16400,0
2015-03-12,4.39,4.4,4.36,4.39,58300,0
2015-03-13,4.49,4.49,4.39,4.48,20700,0
2015-03-16,4.49,4.49,4.4,4.45,2000,0
2015-03-17,4.48,4.49,4.43,4.43,400,0
2015-03-18,4.12,4.45,4.12,4.39,50300,0
2015-03-19,4.48,4.48,4.4,4.41,11800,0
2015-03-20,4.45,4.47,4.35,4.36,69100,0
2015-03-23,4.44,4.47,4.36,4.39,3800,0
2015-03-24,4.42,4.42,4.34,4.37,101800,0
2015-03-25,4.44,4.47,4.37,4.38,10100,0
2015-03-26,4.38,4.4,4.38,4.4,1100,0
2015-03-27,4.45,4.45,4.38,4.4,2000,0
2015-03-30,4.42,4.42,4.38,4.42,2300,0
2015-03-31,4.37,4.4,4.37,4.37,22700,0
2015-04-01,4.4,4.4,4.33,4.37,6900,0
2015-04-02,4.4,4.4,4.34,4.37,1800,0
2015-04-06,4.34,4.39,4.34,4.35,6000,0
2015-04-07,4.38,4.39,4.3795,4.39,2957,0
2015-04-08,4.4,4.4,4.37,4.39,3100,0
2015-04-09,4.38,4.39,4.37,4.38,30935,0
2015-04-10,4.42,4.42,4.39,4.4,4900,0
2015-04-13,4.4,4.4,4.37,4.4,9200,0
2015-04-14,4.44,4.44,4.4,4.41,4900,0
2015-04-15,4.41,4.47,4.4,4.445,26123,0
2015-04-16,4.45,4.45,4.42,4.45,5422,0
2015-04-17,4.46,4.49,4.44,4.46,3800,0
2015-04-20,4.46,4.4899,4.42,4.48,10636,0
2015-04-21,4.4758,4.48,4.454,4.48,4146,0
2015-04-22,4.49,4.49,4.47,4.48,1700,0
2015-04-23,4.49,4.49,4.46,4.48,3000,0
2015-04-24,4.35,4.49,4.35,4.47,26000,0
2015-04-27,4.48,4.49,4.44,4.44,6200,0
2015-04-28,4.47,4.49,4.41,4.47,8200,0
2015-04-29,4.45,4.49,4.43,4.48,5600,0
2015-04-30,4.48,4.49,4.46,4.46,5500,0
2015-05-01,4.43,4.49,4.4,4.47,19700,0
2015-05-04,4.47,4.47,4.4,4.44,4900,0
2015-05-05,4.45,4.45,4.42,4.42,700,0
2015-05-06,4.37,4.45,4.37,4.45,4054,0
2015-05-07,4.45,4.45,4.4,4.4499,4270,0
2015-05-08,4.44,4.45,4.41,4.44,3800,0
2015-05-11,4.45,4.45,4.43,4.44,1800,0
2015-05-12,4.44,4.45,4.38,4.4199,6340,0
2015-05-13,4.44,4.44,4.38,4.4,4800,0
2015-05-14,4.45,4.49,4.42,4.42,14200,0
2015-05-15,4.44,4.44,4.4,4.43,2485,0
2015-05-18,4.4899,4.4899,4.371,4.45,1485,0
2015-05-19,4.4,4.42,4.35,4.35,24100,0
2015-05-20,4.38,4.48,4.3,4.42,2800,0
2015-05-21,4.47,4.49,4.44,4.46,1600,0
2015-05-22,4.5,4.5,4.4,4.42,16200,0
2015-05-26,4.45,4.45,4.41,4.44,2625,0
2015-05-27,4.53,4.53,4.37,4.37,34100,0
2015-05-28,4.5299,4.5299,4.38,4.38,36160,0
2015-05-29,4.38,4.42,4.35,4.38,33200,0
2015-06-01,4.38,4.42,4.37,4.4,5281,0
2015-06-02,4.4,4.41,4.4,4.41,1014,0
2015-06-03,4.44,4.5,4.38,4.45,21300,0
2015-06-04,4.4,4.41,4.4,4.4,4800,0
2015-06-05,4.44,4.46,4.38,4.42,29100,0
2015-06-08,4.46,4.46,4.38,4.44,31800,0
2015-06-09,4.38,4.4599,4.38,4.4599,2325,0
2015-06-10,4.46,4.5099,4.42,4.4601,19264,0
2015-06-11,4.47,4.49,4.45,4.45,10638,0
2015-06-12,4.48,4.49,4.4,4.47,23600,0
2015-06-15,4.49,4.85,4.47,4.81,66200,0
2015-06-16,4.83,4.97,4.69,4.95,75400,0
2015-06-17,4.89,4.95,4.76,4.93,48700,0
2015-06-18,4.88,4.94,4.88,4.9,34100,0
2015-06-19,4.85,4.92,4.55,4.56,116200,0
2015-06-22,4.65,4.72,4.59,4.7,36400,0
2015-06-23,4.7099,4.7099,4.65,4.67,13849,0
2015-06-24,4.74,4.74,4.66,4.67,10000,0
2015-06-25,4.7,4.84,4.7,4.82,19200,0
2015-06-26,4.78,4.95,4.78,4.95,367800,0
2015-06-29,4.95,5.07,4.94,4.98,811100,0
2015-06-30,4.97,5.09,4.97,4.97,11214,0
2015-07-01,5,5.05,4.98,5.01,11800,0
2015-07-02,5.04,5.1,5.04,5.08,19200,0
2015-07-06,5.07,5.07,5.06,5.06,600,0
2015-07-07,5,5.03,4.99,5.01,41600,0
2015-07-08,5,5.04,5,5,2200,0
2015-07-09,5,5.07,5,5.01,8100,0
2015-07-10,5,5.09,5,5.09,10600,0
2015-07-13,5.13,5.14,5.07,5.14,10900,0
2015-07-14,5.14,5.173,5.14,5.14,1974,0
2015-07-15,5.08,5.1,5.06,5.08,5310,0
2015-07-17,5.11,5.15,5.11,5.15,2500,0
2015-07-20,5.18,5.18,5.09,5.09,8800,0
2015-07-21,5.1,5.1,5.01,5.02,128600,0
2015-07-22,5.05,5.05,5.05,5.05,200,0
2015-07-23,5.07,5.1,5.01,5.02,8100,0
2015-07-24,5.03,5.07,5.02,5.02,1200,0
2015-07-27,5.03,5.09,5.01,5.01,7700,0
2015-07-28,5.03,5.03,5.01,5.01,5200,0
2015-07-29,5.01,5.1,5.01,5.1,4500,0
2015-07-30,5.1,5.1,5.01,5.02,6600,0
2015-07-31,5.01,5.02,5.01,5.02,1000,0
2015-08-03,5.01,5.012,4.98,5.01,13772,0
2015-08-04,5.05,5.09,5.01,5.07,16700,0
2015-08-05,4.98,5.09,4.96,5.09,12400,0
2015-08-06,5,5.04,5,5.04,4362,0
2015-08-07,5.01,5.05,5.01,5.02,10600,0
2015-08-10,5.02,5.03,5.01,5.02,6900,0
2015-08-11,5.02,5.0299,5.01,5.01,12341,0
2015-08-12,5.08,5.08,5.01,5.01,28300,0
2015-08-13,5.01,5.05,5.01,5.05,6600,0
2015-08-14,5.03,5.13,5.02,5.12,23300,0
2015-08-17,5.06,5.1,5.02,5.08,25900,0
2015-08-18,5.04,5.1,5.03,5.1,8600,0
2015-08-19,5.01,5.1,5.01,5.08,10000,0
2015-08-20,5.1,5.11,5.06,5.11,48700,0
2015-08-21,5.1,5.12,5.08,5.12,29300,0
2015-08-24,5.03,5.1,5.01,5.05,15076,0
2015-08-25,5.1,5.15,5,5,72200,0
2015-08-26,4.92,5.1,4.91,5.06,9900,0
2015-08-27,5.06,5.07,5.06,5.06,6700,0
2015-08-28,5.07,5.08,5.05,5.06,5300,0
2015-08-31,5.06,5.11,5.06,5.06,17500,0
2015-09-01,5.01,5.08,5,5.05,14100,0
2015-09-02,5.09,5.09,5.05,5.06,2700,0
2015-09-03,5.09,5.15,5.05,5.09,6800,0
2015-09-04,5.02,5.07,5.02,5.07,800,0
2015-09-08,5.01,5.09,4.97,5.03,34100,0
2015-09-09,5.06,5.06,5.05,5.05,500,0
2015-09-10,5.06,5.09,5,5.09,2811,0
2015-09-11,5.06,5.09,4.93,5.05,1200,0
2015-09-14,5.06,5.06,5.06,5.06,2600,0
2015-09-15,5.11,5.11,4.86,5.01,5500,0
2015-09-16,5.04,5.06,5.04,5.05,400,0
2015-09-17,5.06,5.15,5.06,5.06,2923,0
2015-09-18,5.06,5.14,5.03,5.14,20600,0
2015-09-21,5.15,5.15,5.06,5.13,900,0
2015-09-22,5.04,5.1,4.89,5.05,4700,0
2015-09-23,5.09,5.09,4.96,5.09,1400,0
2015-09-24,5.08,5.11,5.04,5.04,5077,0
2015-09-25,4.94,5.04,4.94,5.04,700,0
2015-09-28,4.77,4.97,4.77,4.96,5201,0
2015-09-29,4.99,4.99,4.97,4.97,400,0
2015-09-30,5.01,5.04,4.98,5.01,6700,0
2015-10-01,5.06,5.06,4.88,4.88,21300,0
2015-10-02,4.95,4.98,4.9,4.92,1800,0
2015-10-05,5,5.07,4.9,5.01,58883,0
2015-10-06,5,5.04,4.92,5.04,30500,0
2015-10-07,5.06,5.06,4.96,5,3600,0
2015-10-08,5,5.14,5,5.02,1700,0
2015-10-09,5.02,5.02,4.98,5.02,6000,0
2015-10-12,5.03,5.07,5.01,5.07,3030,0
2015-10-13,4.92,4.92,4.92,4.92,100,0
2015-10-14,4.96,4.96,4.93,4.93,2000,0
2015-10-15,5.13,5.15,5.01,5.12,4100,0
2015-10-16,5.14,5.14,5.02,5.02,2100,0
2015-10-19,5.02,5.15,5,5.15,48600,0
2015-10-20,5.14,5.18,5.14,5.18,10755,0
2015-10-21,5.18,5.18,5.15,5.17,11300,0
2015-10-22,5.18,5.18,5.13,5.17,17600,0
2015-10-23,5.2,5.5,5.2,5.26,12000,0
2015-10-26,5.22,5.25,5.17,5.19,16600,0
2015-10-27,5.23,5.23,5.17,5.17,3000,0
2015-10-28,5.23,5.29,5.23,5.28,4600,0
2015-10-29,5.26,5.27,5.22,5.26,24600,0
2015-10-30,5.26,5.27,5.25,5.26,22200,0
2015-11-02,5.26,5.2799,5.2,5.26,48290,0
2015-11-03,5.26,5.28,5.23,5.26,11000,0
2015-11-04,5.26,5.2999,5.26,5.26,21473,0
2015-11-05,5.26,5.29,5.23,5.26,30600,0
2015-11-06,5.24,5.3,5.24,5.27,10800,0
2015-11-09,5.26,5.27,5.26,5.27,350,0
2015-11-10,5.33,5.33,5.3,5.31,1300,0
2015-11-11,5.32,5.36,5.32,5.34,13800,0
2015-11-12,5.34,5.35,5.34,5.34,4600,0
2015-11-13,5.34,5.37,5.3,5.37,18800,0
2015-11-16,5.34,5.34,5.34,5.34,100,0
2015-11-17,5.34,5.36,5.32,5.36,4000,0
2015-11-18,5.36,5.37,5.33,5.33,4600,0
2015-11-19,5.34,5.37,5.34,5.37,5800,0
2015-11-20,5.37,5.39,5.35,5.35,32200,0
2015-11-23,5.35,5.36,5.34,5.34,4200,0
2015-11-24,5.33,5.33,5.32,5.32,1800,0
2015-11-25,5.32,5.35,5.32,5.34,4000,0
2015-11-27,5.25,5.25,5.25,5.25,100,0
2015-11-30,5.25,5.4,5.25,5.4,50400,0
2015-12-01,5.4,5.45,5.33,5.41,44463,0
2015-12-02,5.34,5.4,5.34,5.36,51621,0
2015-12-03,5.3599,5.42,5.3599,5.42,400,0
2015-12-04,5.42,5.42,5.42,5.42,1100,0
2015-12-07,5.36,5.44,5.36,5.36,4500,0
2015-12-08,5.42,5.42,5.42,5.42,104,0
2015-12-09,5.42,5.42,5.42,5.42,100,0
2015-12-10,5.35,5.44,5.35,5.44,2200,0
2015-12-11,5.41,5.41,5.36,5.36,1000,0
2015-12-14,5.3901,5.44,5.39,5.4395,4722,0
2015-12-15,5.45,5.45,5.39,5.39,800,0
2015-12-16,5.4,5.4,5.38,5.38,4700,0
2015-12-17,5.38,5.38,5.35,5.35,12400,0
2015-12-18,5.35,5.42,5.35,5.42,11500,0
2015-12-21,5.37,5.39,5.27,5.27,3100,0
2015-12-22,5.35,5.38,5.35,5.38,630,0
2015-12-23,5.36,5.38,5.3,5.38,8900,0
2015-12-24,5.41,5.41,5.329,5.329,1173,0
2015-12-28,5.3189,5.3199,5.26,5.26,1454,0
2015-12-31,5.38,5.4,5.27,5.37,2078,0
2016-01-04,5.41,5.41,5.3,5.39,8960,0
2016-01-05,5.36,5.4,5.36,5.39,3600,0
2016-01-06,5.41,5.43,5.4,5.43,7787,0
2016-01-07,5.36,5.41,5.36,5.4,5390,0
2016-01-08,5.44,5.44,5.3114,5.44,9831,0
2016-01-11,5.42,5.42,5.36,5.36,1100,0
2016-01-12,5.45,5.45,5.35,5.3502,3384,0
2016-01-13,5.42,5.42,5.29,5.29,1723,0
2016-01-14,5.25,5.27,5.17,5.22,7215,0
2016-01-15,5.15,5.28,4.83,5.14,19338,0
2016-01-19,5.1,5.1,4.88,4.99,6000,0
2016-01-20,5.01,5.04,4.917,5.02,39922,0
2016-01-21,5.04,5.05,5.01,5.05,7190,0
2016-01-22,5.05,5.16,5.01,5.07,19147,0
2016-01-25,5.1631,5.35,5.03,5.12,8458,0
2016-01-26,5.0038,5.35,4.81,4.82,14069,0
2016-01-27,5.04,5.08,4.73,4.99,2487,0
2016-01-28,5.02,5.02,4.71,5,35799,0
2016-01-29,5.07,5.15,4.85,5.1,5945,0
2016-02-01,5.1,5.1,5.03,5.04,8685,0
2016-02-02,5.03,5.13,4.94,5.02,10610,0
2016-02-03,4.9999,5.02,4.93,5.02,9900,0
2016-02-04,5.1199,5.1199,4.93,5.05,1300,0
2016-02-05,5.114,5.114,4.92,4.98,4245,0
2016-02-08,4.96,4.96,4.96,4.96,100,0
2016-02-09,5,5.02,4.91,4.965,46300,0
2016-02-10,4.91,4.91,4.91,4.91,400,0
2016-02-11,4.91,4.96,4.45,4.89,13229,0
2016-02-12,4.89,4.99,4.61,4.89,9172,0
2016-02-16,4.87,4.98,4.82,4.95,2900,0
2016-02-17,4.91,4.99,4.9,4.99,956,0
2016-02-18,4.9,4.9,4.9,4.9,100,0
2016-02-19,4.91,4.98,4.84,4.89,41519,0
2016-02-22,4.935,4.98,4.9,4.965,6783,0
2016-02-23,4.9,4.9,4.82,4.9,6700,0
2016-02-24,4.83,4.88,4.81,4.88,3200,0
2016-02-25,4.86,4.95,4.71,4.95,3703,0
2016-02-26,4.96,4.99,4.74,4.99,2614,0
2016-02-29,5.01,5.01,4.89,4.9,3631,0
2016-03-01,4.85,4.9971,4.79,4.9022,13552,0
2016-03-02,4.8,4.89,4.75,4.89,4619,0
2016-03-03,4.728,4.98,4.728,4.86,2752,0
2016-03-04,4.86,4.9001,4.86,4.9,8558,0
2016-03-07,4.9098,4.9562,4.85,4.95,29283,0
2016-03-08,4.96,5.01,4.95,4.95,2653,0
2016-03-09,4.99,5,4.95,4.96,5586,0
2016-03-10,5.03,5.03,4.95,4.95,1816,0
2016-03-11,4.99,5.04,4.99,4.99,6434,0
2016-03-14,4.95,4.95,4.95,4.95,148,0
2016-03-15,4.97,4.97,4.96,4.96,300,0
2016-03-16,5,5.01,5,5.01,1416,0
2016-03-17,5.07,5.07,4.95,4.95,3288,0
2016-03-18,4.92,5.14,4.86,5.14,27886,0
2016-03-21,5.07,5.07,4.79,4.79,2785,0
2016-03-22,4.9,5.02,4.9,4.91,7792,0
2016-03-23,5,5,4.86,4.95,7605,0
2016-03-28,4.9712,5.04,4.95,5.04,3760,0
2016-03-29,4.9,5.02,4.9,5,15806,0
2016-03-30,5,5.05,5,5,14974,0
2016-03-31,5.01,5.0328,4.99,5,9548,0
2016-04-01,5.03,5.03,4.84,5,18016,0
2016-04-04,5.0111,5.1,4.97,5,115144,0
2016-04-05,4.82,4.96,4.72,4.72,800,0
2016-04-06,4.8442,4.88,4.73,4.73,1826,0
2016-04-07,4.8,4.8,4.8,4.8,100,0
2016-04-08,4.75,5.02,4.75,4.87,11367,0
2016-04-11,4.88,4.88,4.86,4.8607,3300,0
2016-04-12,4.915,4.915,4.87,4.9,7259,0
2016-04-13,4.99,4.99,4.901,4.91,683,0
2016-04-14,4.88,4.9183,4.88,4.9101,3386,0
2016-04-15,4.96,4.99,4.9,4.9,8339,0
2016-04-18,4.99,5,4.9,4.91,5058,0
2016-04-19,4.8601,4.99,4.8601,4.99,2860,0
2016-04-20,4.99,4.99,4.9,4.98,16517,0
2016-04-21,4.94,4.98,4.89,4.9,7262,0
2016-04-22,4.9439,4.99,4.92,4.93,3574,0
2016-04-25,4.9001,4.9001,4.9001,4.9001,200,0
2016-04-26,4.97,5.05,4.93,4.93,3500,0
2016-04-27,5.01,5.05,5,5.05,7889,0
2016-04-28,5.001,5.005,5.001,5.005,284,0
2016-04-29,5.0279,5.04,5.02,5.04,8560,0
2016-05-02,5.04,5.05,5.01,5.03,1688,0
2016-05-03,5.02,5.04,5.02,5.04,1288,0
2016-05-04,5.05,5.09,5.02,5.09,4499,0
2016-05-05,5.03,5.04,5.03,5.04,340,0
2016-05-06,5.05,5.1572,5.05,5.14,13340,0
2016-05-09,5.06,5.06,5.03,5.05,4775,0
2016-05-10,5.05,5.09,5.05,5.09,6336,0
2016-05-11,5.12,5.17,5.071,5.075,32753,0
2016-05-12,5.11,5.13,5.1,5.1,2950,0
2016-05-13,5.074,5.1,5.07,5.1,1088,0
2016-05-16,5.0899,5.09,5.07,5.07,3600,0
2016-05-17,5.05,5.15,5.05,5.07,4936,0
2016-05-18,5.05,5.0999,5.05,5.0701,2279,0
2016-05-19,5.055,5.1254,5.03,5.1022,5148,0
2016-05-20,5.0824,5.13,5.07,5.0837,11448,0
2016-05-23,5.12,5.12,5.07,5.12,7100,0
2016-05-24,5.1068,5.13,5.1,5.12,9780,0
2016-05-25,5.13,5.238,5.1001,5.16,6786,0
2016-05-26,5.2299,5.2299,5.2299,5.2299,100,0
2016-05-27,5.2491,5.2491,5.16,5.16,1320,0
2016-05-31,5.16,5.2,5.16,5.2,13715,0
2016-06-01,5.24,5.3,5.1701,5.274,64252,0
2016-06-02,5.25,5.3,5.15,5.15,162396,0
2016-06-03,5.1926,5.1926,5.19,5.19,462,0
2016-06-07,5.19,5.25,5.19,5.24,13435,0
2016-06-08,5.26,5.2999,5.13,5.225,117024,0
2016-06-09,5.2,5.2384,5.12,5.14,3940,0
2016-06-10,5.16,5.2266,5.16,5.2001,20672,0
2016-06-13,5.26,5.3,5.09,5.1199,107092,0
2016-06-14,5.12,5.1576,5.09,5.09,3808,0
2016-06-15,5.11,5.1313,5.11,5.1313,1140,0
2016-06-16,5.1997,5.1997,5.1997,5.1997,100,0
2016-06-17,5.0901,5.2,5.09,5.16,14781,0
2016-06-20,5.151,5.151,5.09,5.09,6315,0
2016-06-21,5.09,5.14,5.06,5.14,110243,0
2016-06-22,5.1,5.13,5.1,5.1,1000,0
2016-06-23,5.15,5.24,5.1,5.11,5040,0
2016-06-24,5.07,5.2506,5.07,5.0906,7725,0
2016-06-27,5.19,5.24,5.05,5.05,11526,0
2016-06-28,5.0714,5.13,5.07,5.13,2942,0
2016-06-29,5.13,5.23,5.0601,5.23,6227,0
2016-06-30,5.24,5.255,5.07,5.18,10865,0
2016-07-01,5.2,5.5,5.13,5.15,26413,0
2016-07-05,5.24,5.25,5.12,5.16,2465,0
2016-07-06,5.1749,5.23,5.1438,5.23,3476,0
2016-07-07,5.23,5.24,5.1,5.12,6431,0
2016-07-08,5.21,5.21,5.1,5.14,2630,0
2016-07-11,5.17,5.24,5.095,5.12,12326,0
2016-07-12,5.15,5.2,5.1,5.11,112233,0
2016-07-13,5.1,5.18,5.1,5.14,5477,0
2016-07-14,5.15,5.21,5.1,5.21,102052,0
2016-07-15,5.24,5.24,5.1101,5.2399,9276,0
2016-07-18,5.1601,5.24,5.1601,5.2,4414,0
2016-07-19,5.2,5.2,5.145,5.18,4339,0
2016-07-20,5.15,5.185,5.15,5.17,16335,0
2016-07-21,5.18,5.18,5.15,5.17,14329,0
2016-07-22,5.16,5.2,5.15,5.18,18754,0
2016-07-25,5.16,5.164,5.15,5.16,8005,0
2016-07-26,5.16,5.24,5.16,5.16,9577,0
2016-07-27,5.15,5.36,5.1,5.19,6491,0
2016-07-28,5.18,5.21,5.15,5.21,27527,0
2016-07-29,5.29,5.38,5.21,5.21,38681,0
2016-08-01,5.2,5.2,5.15,5.15,6274,0
2016-08-02,5.15,5.18,5.15,5.16,10111,0
2016-08-03,5.151,5.1585,5.15,5.15,3300,0
2016-08-05,5.2,5.202,5.2,5.2,2359,0
2016-08-08,5.1934,5.1934,5.17,5.1781,4250,0
2016-08-09,5.2,5.213,5.2,5.21,1925,0
2016-08-10,5.3024,5.3024,5.23,5.26,770,0
2016-08-11,5.32,5.32,5.22,5.22,1160,0
2016-08-12,5.25,5.27,5.21,5.25,9655,0
2016-08-15,5.25,5.32,5.25,5.3,24355,0
2016-08-16,5.22,5.2694,5.22,5.26,7398,0
2016-08-17,5.25,5.26,5.25,5.255,1380,0
2016-08-18,5.2401,5.3,5.2401,5.26,776,0
2016-08-22,5.3,5.37,5.3,5.37,15178,0
2016-08-23,5.3,5.3245,5.26,5.3245,2601,0
2016-08-24,5.2501,5.3,5.2501,5.3,922,0
2016-08-25,5.3,5.403,5.3,5.31,48341,0
2016-08-26,5.34,5.35,5.31,5.35,3548,0
2016-08-29,5.35,5.41,5.35,5.38,7620,0
2016-08-30,5.3777,5.44,5.3777,5.44,10610,0
2016-08-31,5.42,5.44,5.42,5.44,2300,0
2016-09-01,5.39,5.44,5.38,5.44,1000,0
2016-09-02,5.3901,5.44,5.3901,5.44,731,0
2016-09-06,5.37,5.44,5.36,5.39,2504,0
2016-09-07,5.44,5.49,5.38,5.38,22095,0
2016-09-08,5.38,5.4,5.38,5.4,1900,0
2016-09-09,5.41,5.41,5.4,5.4,2140,0
2016-09-12,5.4,5.4101,5.4,5.4,37940,0
2016-09-13,5.41,5.45,5.41,5.41,2691,0
2016-09-14,5.42,5.42,5.42,5.42,200,0
2016-09-15,5.41,5.4199,5.41,5.41,1640,0
2016-09-16,5.41,5.49,5.41,5.49,9707,0
2016-09-19,5.4999,5.4999,5.4,5.4,9914,0
2016-09-21,5.49,5.49,5.442,5.46,7463,0
2016-09-22,5.49,5.49,5.4,5.4,4433,0
2016-09-23,5.4,5.47,5.4,5.44,1540,0
2016-09-26,5.404,5.41,5.4,5.4,1236,0
2016-09-27,5.41,5.443,5.41,5.44,133686,0
2016-09-28,5.38,5.44,5.38,5.41,7903,0
2016-09-29,5.43,5.43,5.38,5.38,600,0
2016-09-30,5.37,5.44,5.37,5.4186,5059,0
2016-10-03,5.4889,5.49,5.41,5.41,1086,0
2016-10-04,5.46,5.46,5.35,5.37,12925,0
2016-10-05,5.3747,5.3799,5.37,5.37,732,0
2016-10-06,5.3701,5.45,5.3701,5.45,2911,0
2016-10-07,5.43,5.48,5.4,5.48,2326,0
2016-10-10,5.43,5.43,5.39,5.41,2114,0
2016-10-11,5.4,5.41,5.4,5.4,2100,0
2016-10-12,5.41,5.42,5.37,5.415,3220,0
2016-10-13,5.395,5.46,5.395,5.43,7953,0
2016-10-14,5.49,5.49,5.4,5.4,11439,0
2016-10-17,5.41,5.42,5.4,5.4,1800,0
2016-10-18,5.4,5.5,5.4,5.42,144564,0
2016-10-19,5.42,5.4379,5.405,5.4201,16943,0
2016-10-20,5.466,5.474,5.42,5.44,7984,0
2016-10-21,5.42,5.42,5.4,5.42,2700,0
2016-10-24,5.4473,5.46,5.39,5.41,29466,0
2016-10-25,5.4114,5.4201,5.41,5.42,5620,0
2016-10-26,5.43,5.46,5.4,5.45,179964,0
2016-10-27,5.45,5.48,5.4,5.42,74850,0
2016-10-28,5.45,5.54,5.4133,5.47,47457,0
2016-10-31,5.5,5.8,5.5,5.65,17851,0
2016-11-01,5.55,5.55,5.5,5.5,677,0
2016-11-02,5.55,5.65,5.55,5.65,1185,0
2016-11-03,5.6,5.65,5.5,5.5,8384,0
2016-11-04,5.6,5.65,5.5,5.5,5490,0
2016-11-07,5.6,5.6,5.5,5.5,2961,0
2016-11-08,5.5,5.6,5.45,5.45,4837,0
2016-11-09,5.495,5.55,5.49,5.55,8901,0
2016-11-10,5.55,5.75,5.55,5.75,6166,0
2016-11-11,5.65,5.7,5.55,5.7,24305,0
2016-11-14,5.75,5.95,5.7,5.95,69068,0
2016-11-15,5.9,5.95,5.8,5.8,4363,0
2016-11-16,5.8,6.061,5.8,6,12128,0
2016-11-17,6.05,6.05,5.95,5.975,13905,0
2016-11-18,5.95,5.955,5.95,5.95,1463,0
2016-11-21,5.95,6.084,5.95,5.95,12606,0
2016-11-22,5.9159,6.1,5.9159,6.06,43812,0
2016-11-23,5.95,6.25,5.95,6.05,32179,0
2016-11-25,6,6.2,6,6.15,8119,0
2016-11-28,6.15,6.3,6.15,6.2,24256,0
2016-11-29,6.25,6.25,6.05,6.1,35758,0
2016-11-30,6.2,6.35,6.2,6.25,15644,0
2016-12-01,6.3,6.35,6.3,6.3,25391,0
2016-12-02,6.3,6.35,6.3,6.3,24530,0
2016-12-05,6.4,6.45,6.35,6.35,21625,0
2016-12-06,6.4,6.6,6.35,6.55,27229,0
2016-12-07,6.6,6.6,6.45,6.6,19040,0
2016-12-08,6.65,6.65,6.45,6.45,26944,0
2016-12-09,6.55,6.7,6.55,6.65,21534,0
2016-12-12,6.7,6.75,6.55,6.55,12843,0
2016-12-13,6.55,6.583,6.5,6.55,9806,0
2016-12-14,6.6,6.65,6.55,6.6,11591,0
2016-12-15,6.555,6.75,6.3,6.65,23826,0
2016-12-16,6.75,6.84,6.7,6.75,21598,0
2016-12-19,6.8,6.85,6.5,6.7,61240,0
2016-12-20,6.8,7,6.8,6.9,31261,0
2016-12-21,6.95,7.025,6.85,7,34161,0
2016-12-22,6.995,7,6.7,6.9,29277,0
2016-12-23,6.95,7.05,6.95,7.05,7187,0
2016-12-27,7.1,7.15,6.95,7,77453,0
2016-12-28,7.05,7.15,7,7.15,2585,0
2016-12-29,7.05,7.05,6.95,6.95,41764,0
2016-12-30,7.2,7.25,7,7.25,27350,0
2017-01-03,7.25,7.25,7.06,7.2,75492,0
2017-01-04,7.3,7.4,7.2077,7.3,44416,0
2017-01-05,7.35,7.44,7.3,7.35,8937,0
2017-01-06,7.45,7.45,7.35,7.4326,5743,0
2017-01-09,7.36,7.4,7.3,7.35,16328,0
2017-01-10,7.3,7.305,7.2,7.2,25222,0
2017-01-11,7.2,7.35,7.15,7.2,3543,0
2017-01-12,7.3,7.3,7.15,7.2,7838,0
2017-01-13,7.1,7.25,7.005,7.25,14167,0
2017-01-17,7.25,7.25,7,7.15,20173,0
2017-01-18,7.1,7.3,7.1,7.2,11483,0
2017-01-19,7.3,7.35,7.275,7.3,13162,0
2017-01-20,7.26,7.418,7.25,7.4,5345,0
2017-01-23,7.391,7.4,7.35,7.4,3877,0
2017-01-24,7.4,7.45,7.3,7.45,11099,0
2017-01-25,7.45,7.5,7.4,7.45,18214,0
2017-01-26,7.45,7.6,7.081,7.55,39814,0
2017-01-27,7.55,7.65,7.35,7.4,21340,0
2017-01-30,7.45,7.55,7.25,7.5,8346,0
2017-01-31,7.55,7.55,7.35,7.45,16476,0
2017-02-01,7.5,7.5,7.3,7.5,22190,0
2017-02-02,7.453,7.56,7.4,7.55,23349,0
2017-02-03,7.65,7.7,7.5773,7.6,25132,0
2017-02-06,7.7,7.75,7.6672,7.75,19678,0
2017-02-07,7.8,7.85,7.75,7.85,53915,0
2017-02-08,7.75,7.8,7.65,7.8,182535,0
2017-02-09,7.8,7.95,7.7,7.8,66803,0
2017-02-10,7.85,8.1,7.825,8.05,19418,0
2017-02-13,8.2,8.2,8,8.1,39863,0
2017-02-14,8.15,8.15,8.06,8.1,28669,0
2017-02-15,8.15,8.15,8,8.05,23122,0
2017-02-16,8.05,8.05,7.85,7.85,13545,0
2017-02-17,7.9,8,7.9,8,15543,0
2017-02-21,7.95,8.028,7.8,8,19007,0
2017-02-22,8.05,8.05,7.95,8,31787,0
2017-02-23,8,8,7.9219,8,8488,0
2017-02-24,8,8,7.9,8,7556,0
2017-02-27,8.05,8.05,7.95,8.05,15324,0
2017-02-28,8.05,8.05,7.71,7.95,27147,0
2017-03-01,8.05,8.05,7.95,8,19704,0
2017-03-02,8.05,8.05,7.85,7.95,18535,0
2017-03-03,7.9,8,7.775,7.975,27708,0
2017-03-06,7.95,8.1,7.9,8.05,55337,0
2017-03-07,8.05,8.1,8,8.05,15980,0
2017-03-08,8.05,8.15,7.981,8.1,36822,0
2017-03-09,8.15,8.25,8.0165,8.05,81428,0
2017-03-10,8.15,8.2,8.1,8.2,32096,0
2017-03-13,8.15,8.25,8.1,8.15,30714,0
2017-03-14,8.2,8.2,8.05,8.05,47171,0
2017-03-15,8.15,8.2,8.05,8.05,24691,0
2017-03-16,8.0779,8.1,8,8.1,17194,0
2017-03-17,8.1279,8.5,8.1279,8.45,190635,0
2017-03-20,8.4,8.4,8.1,8.1,28436,0
2017-03-21,8.2,8.2,7.9,8.1,57051,0
2017-03-22,8.1,8.15,8,8,28026,0
2017-03-23,8.05,8.1,7.95,8.1,28190,0
2017-03-24,8.05,8.2,7.95,8.1,22306,0
2017-03-27,7.85,8.2,7.85,8.15,43677,0
2017-03-28,8.2,8.2,7.8217,8,53926,0
2017-03-29,7.95,8.25,7.95,8.1,115041,0
2017-03-30,8.15,8.2,7.95,7.95,100923,0
2017-03-31,8,8.075,7.705,8,48138,0
2017-04-03,8.1,8.1,7.8,7.95,24032,0
2017-04-04,7.95,8.05,7.85,8,25086,0
2017-04-05,7.75,8,7.65,7.65,26518,0
2017-04-06,7.7,7.9,7.4,7.85,62057,0
2017-04-07,7.7717,8,7.7717,7.95,81814,0
2017-04-10,8,8,7.85,7.85,13370,0
2017-04-11,7.85,8,7.717,7.9,10403,0
2017-04-12,7.9,8,7.85,7.9,17222,0
2017-04-13,7.9,8,7.8,7.85,42719,0
2017-04-17,7.85,7.85,7.6,7.75,10188,0
2017-04-18,7.4,7.725,6.95,7.6,49708,0
2017-04-19,7.375,7.7,7.35,7.55,12666,0
2017-04-20,7.6,7.7,7.4,7.55,32343,0
2017-04-21,7.65,7.7,7.6,7.7,9604,0
2017-04-24,7.65,7.9,7.65,7.85,46383,0
2017-04-25,8,8,7.75,7.75,43470,0
2017-04-26,7.85,7.9,7.8,7.85,49389,0
2017-04-27,7.8,7.9,7.75,7.85,70468,0
2017-04-28,7.8,7.95,7.8,7.95,40587,0
2017-05-01,7.9,8.05,7.85,8,42814,0
2017-05-02,8.05,8.1,8,8,47706,0
2017-05-03,8,8.1,8,8.05,19301,0
2017-05-04,7.95,8.15,7.95,8.15,52942,0
2017-05-05,8.1,8.2,8,8.15,31618,0
2017-05-08,8.15,8.175,8,8.1,24372,0
2017-05-09,8.1,8.15,8.05,8.05,25052,0
2017-05-10,8.05,8.15,8.05,8.1,15043,0
2017-05-11,8.1,8.15,8.05,8.1,28671,0
2017-05-12,8.095,8.1,8,8.05,18178,0
2017-05-15,7.95,8.1,7.8,8.05,48295,0
2017-05-16,7.95,8.15,7.95,8.1,33204,0
2017-05-17,8.05,8.1,7.85,7.85,45961,0
2017-05-18,7.895,8.15,7.895,8.1,31370,0
2017-05-19,8.1,8.2,7.75,7.85,47768,0
2017-05-22,8,8.2,7.75,8.15,69081,0
2017-05-23,8.2,8.2,8,8.1,49055,0
2017-05-24,8.15,8.15,8.05,8.1,28297,0
2017-05-25,8.15,8.2,8.05,8.2,55887,0
2017-05-26,8.15,8.2,8.15,8.2,24704,0
2017-05-30,8.1,8.25,7.8,8,102368,0
2017-05-31,8.05,8.275,7.85,8.2,86236,0
2017-06-01,8.2,8.25,8.1,8.1,46268,0
2017-06-02,8.15,8.2,8,8.15,60970,0
2017-06-05,8.2,8.25,8.05,8.1,54439,0
2017-06-06,8.15,8.2,8.1,8.1,23596,0
2017-06-07,8.15,8.2,8.1,8.1,34362,0
2017-06-08,8.2,8.25,8.1,8.15,63207,0
2017-06-09,8.15,8.25,8.15,8.15,65021,0
2017-06-12,8.2,8.25,8.05,8.2,54400,0
2017-06-13,8.225,8.3,8.15,8.25,103400,0
2017-06-14,8.25,8.3,8.1,8.1,69822,0
2017-06-15,8.1,8.25,8.1,8.2,45376,0
2017-06-16,8.2,8.25,8.15,8.15,73925,0
2017-06-19,8.15,8.25,7.95,7.95,69947,0
2017-06-20,7.95,8.2,7.95,8.2,51723,0
2017-06-21,8.2,8.25,8.1,8.2,58405,0
2017-06-22,8.2,8.2,7.95,7.95,70685,0
2017-06-23,7.95,8.1,7.65,7.85,2431956,0
2017-06-26,7.9,8.2,7.9,8.15,136163,0
2017-06-27,8.2,8.3,8.15,8.3,106162,0
2017-06-28,8.3,8.3,8.025,8.2,185190,0
2017-06-29,8.25,8.3,8.15,8.25,88585,0
2017-06-30,8.25,8.3,8.1,8.2,38249,0
2017-07-03,8.2,8.3,8.1,8.25,32947,0
2017-07-05,8.25,8.3,8.2,8.3,51180,0
2017-07-06,8.25,8.325,8.15,8.3,99870,0
2017-07-07,8.3,8.35,8.2,8.3,45015,0
2017-07-10,8.25,8.3,8.2223,8.25,116912,0
2017-07-11,8.25,8.55,8.2,8.55,79255,0
2017-07-12,8.45,9,8.45,8.9,127317,0
2017-07-13,8.85,8.95,8.6,8.9,102109,0
2017-07-14,8.85,8.9,8.75,8.9,52193,0
2017-07-17,8.85,9,8.725,8.9,107290,0
2017-07-18,8.9,8.9,8.625,8.75,66883,0
2017-07-19,8.75,8.75,8.55,8.6,50364,0
2017-07-20,8.6,8.7,8.35,8.6,79111,0
2017-07-21,8.65,8.7,8.5,8.6,186357,0
2017-07-24,8.6,8.6,8.5,8.6,23740,0
2017-07-25,8.6,8.65,8.55,8.625,61697,0
2017-07-26,8.6,8.6,8.4,8.55,82848,0
2017-07-27,8.55,8.65,8.45,8.6,136831,0
2017-07-28,8.6,8.65,8.3,8.3,25783,0
2017-07-31,8.3,8.6,8.25,8.6,57701,0
2017-08-01,8.6,8.65,8.5,8.55,32405,0
2017-08-02,8.6,8.6,8.4,8.45,16794,0
2017-08-03,8.5,8.55,8.4,8.5,24701,0
2017-08-04,8.5,8.55,8.45,8.5,17080,0
2017-08-07,8.6,8.6,8.45,8.5,39284,0
2017-08-08,8.5,8.55,8.4,8.45,18799,0
2017-08-09,8.35,8.85,8.2,8.7,81037,0
2017-08-10,8.7,8.7,8.3,8.35,36281,0
2017-08-11,8.4,8.45,8.2,8.3,20349,0
2017-08-14,8.33,8.55,8.305,8.5,30200,0
2017-08-15,8.55,8.55,8.35,8.35,26035,0
2017-08-16,8.4,8.55,8.4,8.45,22535,0
2017-08-17,8.45,8.55,8.3,8.35,31639,0
2017-08-18,8.2,8.45,8.2,8.4,48562,0
2017-08-21,8.35,8.4,8.15,8.35,24359,0
2017-08-22,8.35,8.5,8.15,8.5,36820,0
2017-08-23,8.4,8.5,8.3,8.3,29071,0
2017-08-24,8.2223,8.5,8.2223,8.5,31684,0
2017-08-25,8.5,8.5,8.1,8.25,34552,0
2017-08-28,8.25,8.3,8.05,8.3,22687,0
2017-08-29,8.2,8.4,8.05,8.3,13846,0
2017-08-30,8.25,8.5,8.1,8.35,24205,0
2017-08-31,8.2,8.5,8.2,8.4,23913,0
2017-09-01,8.4,8.5,8.35,8.45,65342,0
2017-09-05,8.35,8.9,8.3,8.8,93248,0
2017-09-06,8.7,8.75,8.65,8.7,65733,0
2017-09-07,8.85,8.85,8.3,8.6,129238,0
2017-09-08,8.55,8.8,8.55,8.8,59029,0
2017-09-11,8.75,8.9,8.7,8.85,80601,0
2017-09-12,8.75,8.9,8.75,8.9,46432,0
2017-09-13,8.9,9.1,8.9,8.9,191899,0
2017-09-14,8.95,9.1,8.45,8.5,133782,0
2017-09-15,8.55,8.65,8.25,8.35,195176,0
2017-09-18,8.45,8.95,8.35,8.65,117124,0
2017-09-19,8.7,8.9,8.55,8.65,69969,0
2017-09-20,8.75,8.9,8.75,8.8,25327,0
2017-09-21,8.8,8.9,8.75,8.8,21871,0
2017-09-22,8.85,8.9,8.825,8.85,18865,0
2017-09-25,8.85,8.9,8.8,8.85,17718,0
2017-09-26,8.9,8.95,8.85,8.9,28546,0
2017-09-27,8.9,9.2,8.9,9,84925,0
2017-09-28,9.05,9.2,9,9.1,75196,0
2017-09-29,9.1,9.25,9.05,9.2,30711,0
2017-10-02,9.2,9.25,9.05,9.15,42860,0
2017-10-03,9.2,9.2,9.1,9.1,27710,0
2017-10-04,8.95,9.05,8.85,9,274690,0
2017-10-05,9.05,9.25,8.975,9.25,29201,0
2017-10-06,9.25,9.25,9.125,9.25,45973,0
2017-10-09,9.2,9.275,9.2,9.25,30637,0
2017-10-10,9.25,9.3,9.2,9.25,96040,0
2017-10-11,9.25,9.3,9.2,9.25,37413,0
2017-10-12,9.3,9.35,9.25,9.25,16863,0
2017-10-13,9.3,9.35,9.1,9.1,23753,0
2017-10-16,9.1,9.3,9.1,9.15,91251,0
2017-10-17,9.25,9.25,9,9.05,12373,0
2017-10-18,9.15,9.2,9.05,9.15,13481,0
2017-10-19,9.1,9.2,9,9.1,19692,0
2017-10-20,9.2,9.25,9.1,9.15,29944,0
2017-10-23,9.2,9.2,9.1,9.1,21609,0
2017-10-24,9.15,9.15,9.1,9.1,11139,0
2017-10-25,9.05,9.25,8.9779,9.15,27605,0
2017-10-26,9.1,9.1,8.75,8.95,51389,0
2017-10-27,8.85,8.95,8.8,8.95,29607,0
2017-10-30,8.8741,8.9,8.8,8.85,27042,0
2017-10-31,8.8,8.85,8.6,8.65,80727,0
2017-11-01,8.65,8.75,8.525,8.7,57887,0
2017-11-02,8.65,8.8,8.65,8.8,39932,0
2017-11-03,8.8,8.85,8.6,8.65,51662,0
2017-11-06,8.7,8.7,8.35,8.45,18149,0
2017-11-07,8.5,8.5,8,8.2,114711,0
2017-11-08,8.2,8.4,8.15,8.35,39497,0
2017-11-09,8.3,8.35,8.15,8.25,16444,0
2017-11-10,8.25,8.4,8.15,8.15,11246,0
