Date,Open,High,Low,Close,Volume,OpenInt
2006-06-13,7.45,7.45,7.35,7.35,26000,0
2006-06-14,7.38,7.39,7.34,7.34,312000,0
2006-06-15,7.35,7.35,7.34,7.34,500,0
2006-06-16,7.44,7.45,7.28,7.32,74200,0
2006-06-19,7.3,7.3,7.3,7.3,5800,0
2006-06-20,7.3,7.3,7.27,7.27,24300,0
2006-06-21,7.3,7.3,7.3,7.3,900,0
2006-06-22,7.3,7.3,7.27,7.27,49900,0
2006-06-23,7.27,7.28,7.27,7.27,4300,0
2006-06-27,7.25,7.25,7.25,7.25,1500,0
2006-06-28,7.25,7.27,7.25,7.27,26800,0
2006-07-06,7.28,7.28,7.25,7.25,3400,0
2006-07-07,7.3,7.3,7.3,7.3,2500,0
2006-07-10,7.28,7.28,7.28,7.28,1900,0
2006-07-11,7.28,7.28,7.28,7.28,50000,0
2006-07-12,7.28,7.28,7.28,7.28,500,0
2006-07-17,7.27,7.27,7.26,7.26,1100,0
2006-07-18,7.22,7.22,7.22,7.22,100,0
2006-07-24,7.22,7.22,7.22,7.22,100,0
2006-07-26,7.22,7.22,7.22,7.22,100,0
2006-07-31,7.24,7.24,7.22,7.22,2100,0
2006-08-02,7.22,7.22,7.22,7.22,30000,0
2006-08-03,7.22,7.22,7.22,7.22,12900,0
2006-08-07,7.22,7.25,7.22,7.25,1400,0
2006-08-09,7.22,7.25,7.22,7.25,36900,0
2006-08-14,7.25,7.26,7.25,7.25,9900,0
2006-08-15,7.3,7.3,7.26,7.26,1400,0
2006-08-18,7.26,7.26,7.26,7.26,700,0
2006-08-21,7.25,7.25,7.25,7.25,100,0
2006-08-22,7.26,7.26,7.25,7.25,3900,0
2006-08-29,7.27,7.27,7.25,7.25,65900,0
2006-09-01,7.26,7.26,7.25,7.25,115200,0
2006-09-06,7.25,7.25,7.24,7.25,5700,0
2006-09-07,7.28,7.3,7.28,7.3,10300,0
2006-09-11,7.31,7.33,7.3,7.3,12300,0
2006-09-12,7.32,7.45,7.31,7.31,120000,0
2006-09-13,7.33,7.33,7.33,7.33,21900,0
2006-09-14,7.33,7.36,7.33,7.36,65400,0
2006-09-15,7.36,7.36,7.35,7.36,14800,0
2006-09-18,7.36,7.36,7.32,7.32,300300,0
2006-09-19,7.36,7.36,7.36,7.36,500,0
2006-09-20,7.33,7.33,7.32,7.32,8000,0
2006-09-21,7.34,7.34,7.34,7.34,500,0
2006-09-26,7.32,7.33,7.32,7.33,12000,0
2006-09-29,7.35,7.35,7.35,7.35,2700,0
2006-10-04,7.34,7.34,7.34,7.34,100,0
2006-10-05,7.34,7.34,7.34,7.34,84000,0
2006-10-06,7.32,7.33,7.31,7.31,133800,0
2006-10-09,7.33,7.33,7.32,7.32,3800,0
2006-10-10,7.3,7.3,7.3,7.3,100,0
2006-10-11,7.3,7.3,7.29,7.29,700,0
2006-10-12,7.27,7.27,7.25,7.25,22100,0
2006-10-13,7.25,7.25,7.25,7.25,2000,0
2006-10-16,7.25,7.28,7.24,7.25,47400,0
2006-10-17,7.26,7.27,7.26,7.27,25300,0
2006-10-18,7.27,7.27,7.27,7.27,12000,0
2006-10-19,7.27,7.27,7.27,7.27,23700,0
2006-10-23,7.3,7.3,7.3,7.3,500,0
2006-10-26,7.25,7.25,7.25,7.25,500,0
2006-10-30,7.25,7.25,7.25,7.25,1000,0
2006-10-31,7.25,7.25,7.25,7.25,256100,0
2006-11-01,7.26,7.35,7.26,7.35,5400,0
2006-11-02,7.35,7.35,7.34,7.35,5500,0
2006-11-03,7.34,7.34,7.34,7.34,100,0
2006-11-06,7.35,7.35,7.35,7.35,2600,0
2006-11-10,7.35,7.35,7.34,7.34,6000,0
2006-11-13,7.35,7.35,7.35,7.35,200,0
2006-11-14,7.36,7.36,7.36,7.36,100,0
2006-11-15,7.36,7.36,7.35,7.35,3400,0
2006-11-20,7.3,7.3,7.3,7.3,15000,0
2006-11-21,7.3,7.31,7.25,7.3,35400,0
2006-11-22,7.3,7.31,7.3,7.31,1400,0
2006-11-24,7.35,7.35,7.31,7.31,7600,0
2006-11-27,7.25,7.25,7.25,7.25,1300,0
2006-11-28,7.3,7.3,7.3,7.3,1000,0
2006-11-29,7.25,7.25,7.22,7.22,8200,0
2006-11-30,7.29,7.35,7.29,7.3,34500,0
2006-12-01,7.3,7.3,7.3,7.3,6000,0
2006-12-04,7.3,7.3,7.3,7.3,2800,0
2006-12-05,7.3,7.31,7.29,7.31,20300,0
2006-12-08,7.3,7.33,7.3,7.3,9900,0
2006-12-11,7.3,7.34,7.3,7.3,19900,0
2006-12-12,7.34,7.46,7.31,7.31,16400,0
2006-12-13,7.3,7.34,7.3,7.34,12700,0
2006-12-14,7.33,7.34,7.33,7.33,16000,0
2006-12-15,7.36,7.42,7.3,7.32,63800,0
2006-12-18,7.35,7.36,7.35,7.36,12600,0
2006-12-19,7.35,7.4,7.33,7.35,62700,0
2006-12-20,7.38,7.51,7.38,7.5,16400,0
2006-12-21,7.6,7.6,7.53,7.6,62100,0
2006-12-26,7.7,7.72,7.7,7.7,24800,0
2006-12-27,7.7,7.71,7.7,7.7,15800,0
2006-12-29,7.7,7.7,7.7,7.7,23500,0
2007-01-03,7.6,7.6,7.55,7.55,1800,0
2007-01-08,7.46,7.46,7.46,7.46,200,0
2007-01-10,7.59,7.6,7.59,7.59,5100,0
2007-01-11,7.6,7.6,7.6,7.6,1700,0
2007-01-12,7.6,7.6,7.6,7.6,6000,0
2007-01-17,7.6,7.6,7.6,7.6,1000,0
2007-01-18,7.65,7.7,7.65,7.7,1500,0
2007-01-19,7.7,7.72,7.65,7.69,4600,0
2007-01-22,7.73,7.73,7.69,7.7,3000,0
2007-01-23,7.61,7.7,7.61,7.69,4100,0
2007-01-24,7.73,7.73,7.72,7.73,6600,0
2007-01-25,7.73,7.73,7.73,7.73,1500,0
2007-01-26,7.73,7.73,7.68,7.73,3800,0
2007-01-29,7.68,7.68,7.68,7.68,1600,0
2007-01-30,7.68,7.68,7.68,7.68,2600,0
2007-01-31,7.68,7.68,7.68,7.68,100,0
2007-02-01,7.61,7.7,7.61,7.64,101100,0
2007-02-02,7.63,7.68,7.63,7.64,73300,0
2007-02-06,7.7,7.75,7.69,7.75,10000,0
2007-02-07,7.75,7.75,7.74,7.74,20500,0
2007-02-08,7.74,7.75,7.74,7.75,132000,0
2007-02-09,7.7,7.75,7.7,7.75,350200,0
2007-02-12,7.75,7.95,7.75,7.95,431700,0
2007-02-13,7.9,7.9,7.8,7.8,853100,0
2007-02-14,7.86,7.86,7.83,7.83,40200,0
2007-02-15,7.8,7.83,7.79,7.83,43000,0
2007-02-16,7.78,7.85,7.7,7.75,461200,0
2007-02-20,7.76,7.8,7.7,7.79,65900,0
2007-02-21,7.74,7.85,7.74,7.85,10100,0
2007-02-22,7.9,7.9,7.9,7.9,1000,0
2007-02-23,7.9,7.9,7.88,7.9,1500,0
2007-02-26,7.89,7.9,7.89,7.89,900,0
2007-02-27,7.9,7.9,7.9,7.9,200100,0
2007-02-28,7.9,7.9,7.8,7.9,22400,0
2007-03-02,7.9,7.9,7.9,7.9,6000,0
2007-03-05,7.85,7.85,7.85,7.85,100,0
2007-03-06,7.8,7.8,7.6,7.6,61700,0
2007-03-07,7.7,7.7,7.7,7.7,200,0
2007-03-08,7.7,7.7,7.7,7.7,600,0
2007-03-09,7.7,7.7,7.7,7.7,600,0
2007-03-12,7.7,7.7,7.7,7.7,100,0
2007-03-13,7.65,7.65,7.65,7.65,6200,0
2007-03-14,7.65,7.65,7.65,7.65,13800,0
2007-03-15,7.7,7.7,7.6,7.68,70300,0
2007-03-19,7.6,7.62,7.58,7.6,15500,0
2007-03-20,7.58,7.6,7.58,7.6,1100,0
2007-03-21,7.54,7.65,7.54,7.58,1800,0
2007-03-22,7.53,7.53,7.53,7.53,600,0
2007-03-23,7.62,7.63,7.62,7.63,500,0
2007-03-26,7.68,7.68,7.55,7.55,2800,0
2007-03-27,7.51,7.51,7.5,7.5,1200,0
2007-03-28,7.51,7.51,7.5,7.5,1000,0
2007-03-29,7.55,7.55,7.5,7.51,1500,0
2007-03-30,7.5,7.58,7.5,7.58,16800,0
2007-04-02,7.6,7.62,7.6,7.62,7000,0
2007-04-03,7.7,7.74,7.7,7.74,3900,0
2007-04-04,7.8,7.94,7.7,7.92,280800,0
2007-04-05,7.93,7.94,7.84,7.84,25600,0
2007-04-09,7.8,7.85,7.79,7.85,41900,0
2007-04-10,7.89,7.95,7.85,7.9,17900,0
2007-04-11,7.9,7.95,7.87,7.9,292800,0
2007-04-12,7.89,7.92,7.83,7.85,24700,0
2007-04-13,7.85,7.92,7.85,7.92,16000,0
2007-04-16,7.92,7.95,7.89,7.91,46900,0
2007-04-17,7.89,7.9,7.85,7.9,29800,0
2007-04-18,7.89,7.89,7.86,7.86,1000,0
2007-04-19,7.9,7.9,7.89,7.89,800,0
2007-04-20,7.9,7.9,7.84,7.89,31200,0
2007-04-23,7.86,7.86,7.79,7.8,7600,0
2007-04-24,7.84,7.85,7.84,7.85,400,0
2007-04-25,7.89,7.89,7.75,7.8,27500,0
2007-04-26,7.8,7.81,7.8,7.8,4000,0
2007-04-27,7.85,7.85,7.85,7.85,100,0
2007-04-30,7.81,7.85,7.81,7.85,9200,0
2007-05-01,7.89,7.89,7.81,7.81,1300,0
2007-05-02,7.8,7.81,7.78,7.81,5500,0
2007-05-03,7.8,7.8,7.8,7.8,400,0
2007-05-04,7.8,7.85,7.8,7.85,3800,0
2007-05-07,7.8,7.8,7.8,7.8,1900,0
2007-05-08,7.8,7.8,7.75,7.75,11200,0
2007-05-09,7.71,7.8,7.7,7.78,18900,0
2007-05-10,7.76,7.76,7.75,7.75,4600,0
2007-05-11,7.76,7.8,7.65,7.8,28800,0
2007-05-14,7.76,7.78,7.75,7.77,7300,0
2007-05-15,7.75,7.75,7.65,7.69,8600,0
2007-05-17,7.63,7.63,7.63,7.63,100,0
2007-05-18,7.66,7.66,7.62,7.62,1000,0
2007-05-21,7.56,7.56,7.56,7.56,340,0
2007-05-22,7.64,7.85,7.64,7.85,5700,0
2007-05-23,7.85,7.85,7.7,7.73,12300,0
2007-05-24,7.79,7.79,7.78,7.79,1000,0
2007-05-25,7.78,7.78,7.78,7.78,100,0
2007-05-29,7.79,7.79,7.79,7.79,800,0
2007-05-30,7.78,7.85,7.76,7.76,65800,0
2007-05-31,7.81,7.84,7.76,7.8,6400,0
2007-06-01,7.8,7.8,7.76,7.76,5900,0
2007-06-04,7.72,7.75,7.72,7.75,2100,0
2007-06-05,7.75,7.97,7.74,7.85,871700,0
2007-06-06,7.85,7.95,7.81,7.9,295300,0
2007-06-07,7.87,7.91,7.85,7.85,10500,0
2007-06-08,7.85,7.86,7.84,7.86,1800,0
2007-06-11,7.87,7.87,7.85,7.85,97300,0
2007-06-12,7.85,8.02,7.85,7.95,58200,0
2007-06-13,7.87,7.9,7.87,7.9,1400,0
2007-06-14,7.85,7.89,7.85,7.89,27600,0
2007-06-15,7.88,7.9,7.86,7.89,81500,0
2007-06-18,7.89,7.89,7.85,7.89,2400,0
2007-06-19,7.9,7.9,7.85,7.88,22700,0
2007-06-20,7.85,7.85,7.85,7.85,2000,0
2007-06-21,7.85,7.85,7.85,7.85,200,0
2007-06-22,7.85,7.9,7.85,7.9,2000,0
2007-06-25,7.82,7.88,7.82,7.88,16400,0
2007-06-26,7.88,7.88,7.88,7.88,15000,0
2007-06-27,7.9,7.9,7.88,7.88,16000,0
2007-06-28,7.9,7.9,7.9,7.9,13000,0
2007-06-29,7.9,7.9,7.85,7.87,19700,0
2007-07-05,7.9,7.9,7.9,7.9,500,0
2007-07-06,7.9,7.9,7.86,7.86,400,0
2007-07-09,7.85,7.85,7.85,7.85,2100,0
2007-07-10,7.85,7.85,7.85,7.85,14200,0
2007-07-11,7.9,7.9,7.9,7.9,100,0
2007-07-12,7.9,7.9,7.85,7.85,27400,0
2007-07-13,7.8,7.85,7.8,7.82,700,0
2007-07-16,7.85,7.85,7.85,7.85,25600,0
2007-07-19,7.9,7.9,7.9,7.9,282100,0
2007-07-20,7.9,7.9,7.8,7.8,2100,0
2007-07-23,7.85,7.85,7.75,7.75,600,0
2007-07-26,7.75,7.75,7.75,7.75,100,0
2007-07-27,7.5,7.7,7.5,7.65,4200,0
2007-07-30,7.6,7.65,7.5,7.65,1200,0
2007-07-31,7.65,7.7,7.56,7.7,6100,0
2007-08-01,7.61,7.61,7.4,7.43,6300,0
2007-08-02,7.4,7.5,7.31,7.5,14200,0
2007-08-03,7.42,7.5,7.42,7.5,2100,0
2007-08-06,7.5,7.51,7.42,7.44,18700,0
2007-08-07,7.5,7.5,7.4,7.5,3500,0
2007-08-08,7.5,7.7,7.5,7.7,4300,0
2007-08-10,7.7,7.9,7.7,7.85,312600,0
2007-08-13,7.9,7.9,7.85,7.85,4900,0
2007-08-16,7.88,7.88,7.6,7.7,2600,0
2007-08-17,7.69,7.8,7.6,7.75,7800,0
2007-08-20,7.65,7.75,7.65,7.75,6400,0
2007-08-21,7.65,7.75,7.65,7.65,14000,0
2007-08-22,7.65,7.75,7.65,7.75,8100,0
2007-08-24,7.65,7.8,7.65,7.8,600,0
2007-08-27,7.69,7.85,7.69,7.85,2300,0
2007-08-29,7.65,7.85,7.65,7.75,20600,0
2007-08-30,7.65,7.65,7.6,7.65,2700,0
2007-08-31,7.65,7.8,7.6,7.8,61300,0
2007-09-04,7.8,7.8,7.65,7.72,4900,0
2007-09-05,7.6,7.72,7.6,7.72,800,0
2007-09-06,7.75,7.75,7.65,7.7,3000,0
2007-09-07,7.71,7.9,7.7,7.75,17600,0
2007-09-10,7.76,7.9,7.75,7.9,787900,0
2007-09-11,7.87,8.05,7.75,8,469600,0
2007-09-12,7.99,7.99,7.86,7.95,80000,0
2007-09-13,7.94,7.95,7.86,7.86,32200,0
2007-09-14,7.91,7.95,7.91,7.94,41500,0
2007-09-17,7.9,7.98,7.9,7.94,15200,0
2007-09-18,7.95,7.95,7.89,7.95,79200,0
2007-09-19,7.9,7.95,7.85,7.95,14400,0
2007-09-20,7.9,7.95,7.85,7.94,12900,0
2007-09-21,7.94,7.95,7.92,7.93,2000,0
2007-09-24,7.9,7.95,7.78,7.89,43200,0
2007-09-25,7.9,7.9,7.78,7.78,18100,0
2007-09-26,7.92,7.96,7.79,7.95,29500,0
2007-09-27,7.95,8,7.85,8,17400,0
2007-09-28,7.95,8.2,7.95,8,38500,0
2007-10-01,7.98,8,7.9,7.9,29900,0
2007-10-02,7.88,7.96,7.88,7.95,8700,0
2007-10-03,7.9,7.95,7.87,7.9,18400,0
2007-10-04,7.92,7.95,7.9,7.95,16900,0
2007-10-05,7.95,7.99,7.9,7.96,27000,0
2007-10-08,7.9,8,7.9,8,22500,0
2007-10-09,7.97,8,7.95,8,6000,0
2007-10-10,7.9,8,7.9,8,1200,0
2007-10-11,8,8.03,8,8.03,3400,0
2007-10-12,8.03,8.2,8.03,8.2,4900,0
2007-10-15,8.05,8.15,8.05,8.12,2800,0
2007-10-16,8.25,8.25,8.15,8.15,1100,0
2007-10-17,8.25,8.75,8.25,8.75,14100,0
2007-10-18,8.9,9.7,8.8,9.6,31000,0
2007-10-19,9.6,9.6,9.4,9.5,2700,0
2007-10-22,9.5,9.8,9.5,9.6,7700,0
2007-10-23,9.6,9.6,9.5,9.55,1700,0
2007-10-24,9.4,9.4,9,9.35,4900,0
2007-10-25,9.3,9.3,9.15,9.25,2600,0
2007-10-26,9.25,9.25,9.2,9.25,1100,0
2007-10-29,9.23,9.25,9.15,9.24,3000,0
2007-10-30,9.24,9.4,9.22,9.35,6700,0
2007-10-31,9.35,9.35,9.22,9.35,700,0
2007-11-01,9.33,9.4,9.25,9.4,2100,0
2007-11-02,9.5,9.5,9.5,9.5,100,0
2007-11-05,9.54,9.63,9.45,9.55,3300,0
2007-11-06,9.65,9.65,9.55,9.63,6300,0
2007-11-07,9.65,10.15,9.53,9.75,37700,0
2007-11-08,9.8,9.94,9.76,9.89,23400,0
2007-11-09,9.95,10.05,9.65,9.65,26600,0
2007-11-12,9.67,9.69,9.6,9.6,1200,0
2007-11-13,9.5,9.5,9.4,9.4,2000,0
2007-11-14,9.5,9.5,9.3,9.4,800,0
2007-11-15,9.4,9.4,9.25,9.3,2700,0
2007-11-16,9.29,9.29,9.2,9.24,4700,0
2007-11-19,9.1,9.1,9.05,9.07,1500,0
2007-11-20,8.9,8.95,8.85,8.95,2400,0
2007-11-21,8.84,8.86,8.77,8.86,2100,0
2007-11-23,8.75,8.85,8.75,8.85,500,0
2007-11-26,8.8,8.9,8.5,8.65,2800,0
2007-11-27,8.5,8.6,8.35,8.5,3400,0
2007-11-28,8.5,8.65,8.5,8.65,1600,0
2007-11-29,8.64,9,8.6,9,37400,0
2007-11-30,9,9.1,8.91,9,28700,0
2007-12-03,9,9.03,8.77,8.8,24000,0
2007-12-04,8.7,9,8.7,9,14900,0
2007-12-05,9,9.1,8.9,9.06,11700,0
2007-12-06,9.1,9.1,9,9.05,5500,0
2007-12-07,9.1,9.1,8.9,8.9,22400,0
2007-12-10,9,9.05,8.9,9.05,12400,0
2007-12-11,9.1,9.1,9,9.08,5500,0
2007-12-12,9.15,9.15,8.9,9,16200,0
2007-12-13,8.76,9.08,8.76,9,300,0
2007-12-14,9.05,9.05,9,9.05,2400,0
2007-12-17,9,9,8.9,9,2700,0
2007-12-18,9.05,9.05,8.85,8.95,27700,0
2007-12-19,8.85,8.9,8.85,8.9,8000,0
2007-12-20,8.9,8.95,8.8,8.8,6500,0
2007-12-21,8.9,9.04,8.9,9.03,19200,0
2007-12-24,9.1,9.1,9,9.1,2900,0
2007-12-26,9,9.1,8.95,9.09,8800,0
2007-12-27,9.08,9.08,9.08,9.08,100,0
2007-12-28,9.05,9.08,9,9.08,8300,0
2007-12-31,9,9.08,9,9.08,1100,0
2008-01-02,9.07,9.07,9,9,33800,0
2008-01-03,9,9.01,8.95,9,10812,0
2008-01-04,9,9.05,8.9,9,7300,0
2008-01-07,9,9,8.95,9,4200,0
2008-01-08,9,9.05,9,9.05,11200,0
2008-01-09,8.95,9.05,8.95,9.03,5400,0
2008-01-10,9.05,9.05,9.05,9.05,1800,0
2008-01-11,9,9.05,8.95,9.05,7200,0
2008-01-14,9.05,9.05,9,9.04,5300,0
2008-01-15,8.9,9,8.9,8.98,8300,0
2008-01-16,9,9.05,8.95,9.05,7600,0
2008-01-17,8.95,9,8.85,8.87,3800,0
2008-01-18,8.9,8.95,8.83,8.95,895,0
2008-01-22,8.7,8.85,8.55,8.8,8400,0
2008-01-23,8.85,8.85,8.25,8.25,11400,0
2008-01-24,8.35,8.35,8.35,8.35,200,0
2008-01-25,8.35,8.85,8.35,8.85,2500,0
2008-01-28,8.5,8.65,8.5,8.65,1700,0
2008-01-29,8.5,8.7,8.5,8.7,200,0
2008-01-30,8.75,8.8,8.65,8.75,2300,0
2008-01-31,8.79,8.79,8.79,8.79,100,0
2008-02-01,8.7,8.8,8.7,8.8,1200,0
2008-02-04,8.7,8.8,8.55,8.7,3500,0
2008-02-05,8.6,8.65,8.5,8.65,1600,0
2008-02-06,8.67,8.7,8.67,8.7,800,0
2008-02-08,8.6,8.6,8.45,8.45,1600,0
2008-02-11,8.55,8.55,8.55,8.55,900,0
2008-02-12,8.6,8.6,8.6,8.6,100,0
2008-02-13,8.51,8.54,8.35,8.35,5300,0
2008-02-14,8.35,8.45,8.34,8.34,6000,0
2008-02-19,8.5,8.5,8.36,8.5,2600,0
2008-02-20,8.35,8.45,8.35,8.45,200,0
2008-02-21,8.5,8.5,8.5,8.5,100,0
2008-02-22,8.4,8.5,8.4,8.5,700,0
2008-02-25,8.22,9.04,8.22,8.5,1400,0
2008-02-26,8.55,8.55,8.55,8.55,100,0
2008-02-27,8.65,8.8,8.6,8.75,1800,0
2008-02-28,8.5,8.6,8.5,8.6,1500,0
2008-02-29,8.5,8.6,8.5,8.6,300,0
2008-03-03,8.65,8.65,8.45,8.6,71500,0
2008-03-04,8.7,8.7,8.7,8.7,100,0
2008-03-05,8.5,8.64,8.2,8.35,6900,0
2008-03-06,8.45,8.45,8.2,8.3,1200,0
2008-03-07,8.2,8.3,8.2,8.3,600,0
2008-03-10,8.4,8.4,8.16,8.26,4700,0
2008-03-11,8.36,8.46,8.06,8.35,4800,0
2008-03-12,8.4,8.4,8.25,8.3,1200,0
2008-03-13,8.2,8.35,7.9,7.9,2000,0
2008-03-14,8,8,7.15,7.6,31400,0
2008-03-17,7.4,7.4,7.1,7.25,16040,0
2008-03-18,7.35,7.4,7.23,7.4,11500,0
2008-03-19,7.25,7.45,7.2,7.2,14300,0
2008-03-20,7.3,7.45,7.3,7.4,12900,0
2008-03-24,7.35,7.4,7.25,7.25,3300,0
2008-03-25,7.25,7.25,7.25,7.25,1100,0
2008-03-26,7.2,7.3,7.1,7.15,5000,0
2008-03-27,7.1,7.1,6.94,7,9824,0
2008-03-28,7,7,7,7,4600,0
2008-03-31,7.04,7.1,7,7.07,60300,0
2008-04-01,7,7,7,7,600,0
2008-04-02,7,7.08,7,7.08,11200,0
2008-04-03,7.1,7.35,7.1,7.24,19900,0
2008-04-04,7.25,7.3,7.2,7.29,9700,0
2008-04-07,7.2,7.25,7.2,7.25,1900,0
2008-04-08,7.2,7.2,7.2,7.2,700,0
2008-04-09,7.15,7.2,7.1,7.2,1500,0
2008-04-10,7.21,7.21,7.1,7.2,600,0
2008-04-11,7.1,7.15,7.05,7.15,500,0
2008-04-15,7.1,7.1,7.05,7.05,1700,0
2008-04-16,7.05,7.05,7,7.05,2100,0
2008-04-17,7,7.1,7,7.05,2200,0
2008-04-18,7.1,7.1,7.1,7.1,700,0
2008-04-23,7.2,7.25,6.95,7.25,164700,0
2008-04-25,7.25,7.25,7.25,7.25,100,0
2008-04-29,7.12,7.2,7.12,7.2,500,0
2008-04-30,7.2,7.24,7.1,7.2,2800,0
2008-05-01,7.25,7.54,7.25,7.54,10600,0
2008-05-02,7.5,7.5,6.54,6.58,26900,0
2008-05-05,6.6,6.7,6.3,6.45,19085,0
2008-05-06,6.45,6.6,6.45,6.46,4328,0
2008-05-07,6.45,6.6,6.45,6.55,3200,0
2008-05-08,6.55,6.55,6.55,6.55,2000,0
2008-05-09,6.5,6.55,6.3,6.35,22082,0
2008-05-12,6.3,6.35,6.2,6.3,13180,0
2008-05-13,6.2,6.3,6.2,6.3,8684,0
2008-05-14,6.3,6.3,6.25,6.3,1700,0
2008-05-15,6.25,6.34,6.2,6.34,2600,0
2008-05-16,6.28,6.35,6.25,6.35,1300,0
2008-05-19,6.25,6.45,6.25,6.45,2300,0
2008-05-20,6.5,6.5,6.25,6.45,20375,0
2008-05-21,6.6,6.6,6.3,6.45,22700,0
2008-05-22,6.5,6.5,6.35,6.45,400,0
2008-05-27,6.45,6.6,6.45,6.55,3900,0
2008-05-28,6.6,6.65,6.5,6.5,5400,0
2008-05-29,6.6,6.65,6.5,6.65,6510,0
2008-05-30,6.51,6.6,6.4,6.6,3852,0
2008-06-02,6.55,6.55,6.55,6.55,200,0
2008-06-03,6.55,6.55,6.5,6.5,2428,0
2008-06-04,6.5,6.54,6.5,6.54,3100,0
2008-06-05,6.46,6.46,6.41,6.41,18500,0
2008-06-06,6.3,6.44,6.2,6.2,2100,0
2008-06-09,6.15,6.15,5.9,5.9,2300,0
2008-06-10,5.99,6,5.65,5.65,4000,0
2008-06-11,5.54,5.7,5.5,5.55,4100,0
2008-06-12,5.65,5.65,5.54,5.54,1314,0
2008-06-13,5.75,5.75,5.5,5.59,43176,0
2008-06-16,5.5,5.5,5.3,5.44,20268,0
2008-06-17,5.45,5.6,5.45,5.5,6370,0
2008-06-18,5.5,5.75,5.5,5.7,37800,0
2008-06-19,5.85,5.9,5.7,5.9,2700,0
2008-06-20,5.9,6.25,5.81,5.81,18930,0
2008-06-23,5.75,5.95,5.75,5.95,5420,0
2008-06-24,5.93,5.93,5.85,5.85,6048,0
2008-06-25,5.85,5.85,5.85,5.85,9152,0
2008-06-26,5.8,5.9,5.75,5.75,1300,0
2008-06-27,5.85,5.85,5.65,5.75,4900,0
2008-06-30,5.65,5.65,5.2,5.5,49515,0
2008-07-01,5.55,5.6,5.5,5.6,3070,0
2008-07-02,5.7,5.7,5.1,5.22,38692,0
2008-07-07,5.25,5.43,5.25,5.4,6117,0
2008-07-08,5.4,5.44,5.4,5.44,3800,0
2008-07-09,5.44,5.6,5.44,5.5,5300,0
2008-07-10,5.6,5.6,5.6,5.6,2200,0
2008-07-11,5.5,5.5,5.4,5.4,1100,0
2008-07-14,5.5,5.5,5.4,5.4,400,0
2008-07-15,5.35,5.4,5.3,5.4,500,0
2008-07-16,5.4,5.5,5.4,5.5,9100,0
2008-07-17,5.5,5.5,5.4,5.5,1900,0
2008-07-18,5.4,5.4,5.2,5.2,24200,0
2008-07-21,5.11,5.11,4.6,4.9,17200,0
2008-07-22,4.9,5.08,4.9,5.08,4200,0
2008-07-23,5.29,5.35,5.15,5.35,2900,0
2008-07-24,5.4,5.4,5.4,5.4,100,0
2008-07-25,5.4,5.8,5.1,5.8,16637,0
2008-07-28,5.9,6.07,5.7,6.07,16200,0
2008-07-29,6.1,6.5,5.97,6.4,25955,0
2008-07-30,6.25,6.4,6.05,6.25,26700,0
2008-07-31,6.25,6.25,6.25,6.25,100,0
2008-08-01,6.25,6.45,6.15,6.4,10037,0
2008-08-04,6.4,6.4,6.3,6.4,300,0
2008-08-05,6.25,6.35,6.2,6.2,2200,0
2008-08-06,6.3,6.3,6.06,6.19,25300,0
2008-08-07,6.3,6.3,6.15,6.3,17500,0
2008-08-08,6.2,6.39,6.15,6.39,9241,0
2008-08-11,6.3,6.4,6.15,6.4,4700,0
2008-08-12,6.38,6.4,6.3,6.4,1400,0
2008-08-13,6.3,6.4,6.2,6.37,1400,0
2008-08-14,6.3,6.4,6.3,6.37,4900,0
2008-08-15,6.42,6.42,6.3,6.35,1100,0
2008-08-18,6.4,6.44,6.27,6.44,4123,0
2008-08-19,6.2,6.44,6.2,6.44,934,0
2008-08-20,6.3,6.39,6.3,6.39,1100,0
2008-08-21,6.25,6.39,6.25,6.39,1900,0
2008-08-22,6.15,6.44,6.15,6.44,7777,0
2008-08-25,6.44,6.44,6.3,6.44,1400,0
2008-08-26,6.39,6.5,6.39,6.5,9200,0
2008-08-27,6.5,6.7,6.25,6.7,9819,0
2008-08-28,6.79,7.05,6.77,6.95,19589,0
2008-08-29,6.45,7.05,6.41,7.03,23956,0
2008-09-02,7.05,7.2,6.9,7.05,30000,0
2008-09-03,7,7.1,6.86,6.97,15300,0
2008-09-04,7,7.2,6.86,7.1,22275,0
2008-09-05,6.9,7,6.8,7,9700,0
2008-09-08,7.58,7.58,6.7,6.9,23900,0
2008-09-09,6.9,7.2,6.9,7.1,6200,0
2008-09-10,6.95,7.1,6.9,7,6306,0
2008-09-11,7.08,7.08,6.7,6.95,6874,0
2008-09-12,6.95,7.1,6.95,7.1,36100,0
2008-09-15,6.72,7,6.7,7,12426,0
2008-09-16,6.9,6.9,4.51,6.55,132379,0
2008-09-17,6.6,6.6,6.15,6.6,74599,0
2008-09-18,6.65,6.85,6.25,6.5,16428,0
2008-09-19,6.58,6.6,6.5,6.6,1200,0
2008-09-22,6.6,6.6,6.24,6.4,4266,0
2008-09-23,6.2,6.35,6.05,6.25,26900,0
2008-09-24,6.2,6.6,6.2,6.5,18951,0
2008-09-25,6.45,6.5,6.35,6.4,31200,0
2008-09-26,6.54,6.6,6.3,6.45,12835,0
2008-09-29,6.88,6.88,3.79,5.65,118716,0
2008-09-30,5.68,6.55,5.5,6.3,22290,0
2008-10-01,6.14,6.4,5.61,6.4,1400,0
2008-10-02,5.75,5.76,5.75,5.75,42600,0
2008-10-03,5.52,5.52,5.5,5.5,1270,0
2008-10-06,5.24,5.24,3.48,4.64,45856,0
2008-10-07,4,4.75,3.99,4.74,23718,0
2008-10-08,4.01,4.75,4,4.5,12578,0
2008-10-09,4.7,4.7,4.25,4.3,2455,0
2008-10-10,4.02,4.25,3.01,4.25,36475,0
2008-10-13,3.56,4.49,3.55,4.35,3955,0
2008-10-14,3.48,4.5,2.85,3.47,213711,0
2008-10-15,4.01,4.01,3.6,3.6,9305,0
2008-10-16,4.47,4.6,3.76,4.4,17925,0
2008-10-17,4.62,4.62,4.5,4.5,455,0
2008-10-20,3.65,4.89,3.65,4.89,3800,0
2008-10-21,4.68,4.68,4.06,4.19,18500,0
2008-10-23,4.46,4.49,3.96,4.44,1433,0
2008-10-24,4.59,4.64,4.56,4.61,1016,0
2008-10-27,4.73,4.73,3.75,3.75,567,0
2008-10-28,3.75,3.87,3.33,3.87,10500,0
2008-10-29,3.42,3.89,3.41,3.42,3600,0
2008-10-30,3.9,3.9,3,3.2,66752,0
2008-10-31,3.48,3.73,3.39,3.54,27362,0
2008-11-03,3.51,3.54,3.22,3.29,82137,0
2008-11-04,3.22,3.31,3.12,3.25,47226,0
2008-11-05,3.24,3.24,3.24,3.24,100,0
2008-11-06,3.2,3.21,3.07,3.08,6908,0
2008-11-07,3.08,3.08,2.92,2.92,13329,0
2008-11-10,3.13,3.13,2.65,2.65,45300,0
2008-11-11,2.65,2.65,2.4,2.4,29671,0
2008-11-12,2.38,2.38,1.66,2.09,33700,0
2008-11-13,2.04,2.15,1.81,1.89,37589,0
2008-11-14,1.8,2.25,1.8,2,24516,0
2008-11-17,2.4,3.65,2.3,2.9,25053,0
2008-11-18,3.14,3.14,2.82,2.82,12218,0
2008-11-19,3.12,3.12,2.75,2.84,4972,0
2008-11-20,2.75,2.78,2.62,2.62,7083,0
2008-11-21,2.89,2.89,2.34,2.69,14194,0
2008-11-24,2.58,2.58,2.11,2.15,20968,0
2008-11-25,2.1,2.1,1.84,2,45044,0
2008-11-26,1.93,1.97,1.89,1.96,18767,0
2008-11-28,1.92,1.92,1.85,1.85,42300,0
2008-12-01,1.85,1.85,1.75,1.75,55028,0
2008-12-02,1.75,1.87,1.75,1.85,12611,0
2008-12-03,1.85,1.85,1.8,1.84,57000,0
2008-12-04,1.83,1.85,1.83,1.85,12690,0
2008-12-05,1.84,1.84,1.75,1.75,18476,0
2008-12-08,1.75,1.76,1.75,1.76,1700,0
2008-12-09,1.95,1.96,1.75,1.87,4500,0
2008-12-10,1.78,1.78,1.78,1.78,4298,0
2008-12-11,1.75,1.8,1.75,1.78,3636,0
2008-12-12,1.76,1.76,1.75,1.75,1220,0
2008-12-15,1.74,1.74,1.62,1.66,7940,0
2008-12-16,1.67,1.7,1.66,1.7,17231,0
2008-12-17,1.77,1.77,1.6,1.6,22607,0
2008-12-18,1.71,1.93,1.7,1.93,25215,0
2008-12-19,1.85,1.99,1.7,1.84,26649,0
2008-12-22,1.85,2.04,1.62,1.85,73054,0
2008-12-23,1.76,1.76,1.62,1.62,10500,0
2008-12-24,1.66,1.8,1.6,1.8,62613,0
2008-12-26,1.75,1.75,1.7,1.7,5100,0
2008-12-29,1.68,1.71,1.59,1.59,156583,0
2008-12-30,1.61,1.61,1.58,1.6,48288,0
2008-12-31,1.62,1.7,1.62,1.7,2000,0
2009-01-02,1.78,1.79,1.76,1.79,5500,0
2009-01-05,1.8,1.8,1.77,1.78,3385,0
2009-01-06,1.79,2.26,1.79,2.26,18522,0
2009-01-07,2.32,2.55,2.32,2.4,10460,0
2009-01-08,2.37,2.5,2.11,2.5,5259,0
2009-01-09,2.43,2.45,2.21,2.33,5835,0
2009-01-12,2.35,2.35,2.05,2.06,8597,0
2009-01-13,2.42,2.42,2.29,2.29,450,0
2009-01-14,2.1,2.11,2.1,2.1,2739,0
2009-01-15,2.4,2.43,2.4,2.43,6910,0
2009-01-16,2.39,2.4,2.21,2.21,1200,0
2009-01-20,2.68,2.68,2.03,2.25,7409,0
2009-01-21,2.12,2.12,1.9,1.95,5615,0
2009-01-22,1.95,1.95,1.92,1.95,12300,0
2009-01-23,1.95,1.95,1.93,1.93,1785,0
2009-01-26,1.93,2.17,1.93,2.17,3800,0
2009-01-27,2.2,2.39,1.94,1.94,9471,0
2009-01-28,1.95,2,1.91,1.91,12094,0
2009-01-29,1.91,1.91,1.85,1.85,40100,0
2009-01-30,1.8,1.84,1.6,1.84,5254,0
2009-02-03,1.62,1.65,1.6,1.6,19281,0
2009-02-04,1.94,1.94,1.75,1.75,2900,0
2009-02-05,1.79,1.89,1.62,1.89,6549,0
2009-02-06,1.86,1.94,1.86,1.94,3240,0
2009-02-09,2.27,2.28,2.27,2.28,994,0
2009-02-10,1.76,1.93,1.76,1.93,300,0
2009-02-11,1.89,1.89,1.89,1.89,100,0
2009-02-12,1.76,1.83,1.67,1.78,60897,0
2009-02-13,1.7,1.71,1.6,1.6,102342,0
2009-02-17,1.58,1.6,1.58,1.58,16400,0
2009-02-18,1.56,1.58,1.55,1.55,38900,0
2009-02-19,1.55,1.55,1.3,1.31,18241,0
2009-02-20,1.26,1.6,1.26,1.6,785,0
2009-02-23,1.34,1.34,1.13,1.2,24365,0
2009-02-24,1.1,1.1,0.85,0.85,32300,0
2009-02-25,1,1.1,1,1.05,7400,0
2009-02-26,1.07,1.57,1.05,1.28,11543,0
2009-02-27,1.45,1.47,1.16,1.19,9865,0
2009-03-02,1.41,1.5,1.34,1.41,5600,0
2009-03-03,1.65,1.65,1.16,1.45,7614,0
2009-03-04,1.18,1.69,1.17,1.43,3520,0
2009-03-05,1.5,1.5,1.25,1.38,4970,0
2009-03-06,1.46,1.46,1.17,1.46,5815,0
2009-03-09,1.2,1.39,1.2,1.39,2310,0
2009-03-10,1.4,1.4,1.07,1.1,15030,0
2009-03-11,1.06,1.25,1.01,1.01,13370,0
2009-03-12,1,1.24,0.68,1.02,21121,0
2009-03-13,1.14,1.14,0.72,1,20979,0
2009-03-16,0.85,0.99,0.84,0.87,20008,0
2009-03-17,0.92,1.25,0.88,0.88,23542,0
2009-03-18,0.98,1,0.97,1,820,0
2009-03-19,1.14,1.14,0.97,1.05,12055,0
2009-03-20,1.06,1.15,0.98,1.15,6600,0
2009-03-23,1.15,1.15,1.13,1.13,5436,0
2009-03-24,1.35,1.35,0.98,1.25,9800,0
2009-03-25,1.16,1.25,1.03,1.17,14696,0
2009-03-26,1.05,1.2,1.05,1.2,400,0
2009-03-27,1.38,1.63,1.05,1.05,760508,0
2009-03-30,1.07,1.11,0.92,0.92,3700,0
2009-03-31,1.07,1.07,0.95,1,3024,0
2009-04-01,1.12,1.26,1.05,1.05,1780,0
2009-04-02,1.05,1.29,1,1.29,1900,0
2009-04-03,1.16,1.39,0.94,1.39,1906,0
2009-04-06,1.36,1.36,1.02,1.24,4576,0
2009-04-07,1.03,1.32,1.03,1.32,1000,0
2009-04-08,1.28,1.3,1.28,1.28,1100,0
2009-04-09,1.27,1.32,1.27,1.32,2639,0
2009-04-14,1.15,1.34,1.15,1.34,3635,0
2009-04-15,1.31,1.31,1.26,1.26,2100,0
2009-04-16,1.32,1.34,1.2,1.33,5061,0
2009-04-17,1.3,1.45,1.3,1.45,4789,0
2009-04-20,1.56,1.56,1.56,1.56,125,0
2009-04-21,1.5,1.5,1.23,1.32,975,0
2009-04-22,1.36,1.36,1.03,1.09,10987,0
2009-04-23,1.41,1.41,1.09,1.17,39595,0
2009-04-24,1.32,1.32,1.1,1.11,10250,0
2009-04-27,1.25,1.25,1.03,1.25,22700,0
2009-04-28,1.03,1.2,1.03,1.15,9926,0
2009-04-29,1.19,1.2,1.18,1.2,400,0
2009-04-30,1.2,1.25,1.04,1.25,20510,0
2009-05-01,1.3,1.42,1.3,1.39,9150,0
2009-05-04,1.28,1.39,1.28,1.39,11450,0
2009-05-05,1.3,1.37,1.12,1.2,9866,0
2009-05-06,1.21,1.24,1.2,1.24,1500,0
2009-05-07,1.26,1.36,1.24,1.36,1600,0
2009-05-08,1.35,1.37,1.2,1.2,46500,0
2009-05-11,1.31,1.33,1.21,1.27,3035,0
2009-05-12,1.27,1.32,1.27,1.32,1700,0
2009-05-13,1.14,1.32,1.14,1.32,7469,0
2009-05-14,1.32,1.38,1.32,1.38,5444,0
2009-05-15,1.32,1.32,1.32,1.32,1200,0
2009-05-18,1.36,1.36,1.36,1.36,250,0
2009-05-19,1.42,1.45,1.36,1.36,8425,0
2009-05-20,1.63,1.68,1.45,1.45,6981,0
2009-05-21,1.52,1.52,1.45,1.45,1100,0
2009-05-22,1.5,1.5,1.45,1.5,2819,0
2009-05-26,1.52,1.52,1.48,1.51,1587,0
2009-05-27,1.78,1.78,1.73,1.75,6945,0
2009-05-28,1.78,1.89,1.7,1.7,915,0
2009-05-29,1.49,1.8,1.49,1.8,1100,0
2009-06-01,1.79,1.88,1.54,1.65,2800,0
2009-06-02,1.6,1.88,1.6,1.88,3359,0
2009-06-03,1.78,2.4,1.78,2.16,4234,0
2009-06-04,2.14,2.15,1.85,1.85,15243,0
2009-06-05,1.85,1.85,1.75,1.85,1440,0
2009-06-08,1.52,1.8,1.52,1.79,800,0
2009-06-09,1.52,2,1.52,1.58,12808,0
2009-06-10,1.9,1.9,1.63,1.88,3389,0
2009-06-11,1.55,1.91,1.55,1.65,1800,0
2009-06-15,1.9,2.05,1.89,1.9,4045,0
2009-06-16,1.56,1.74,1.56,1.62,6678,0
2009-06-17,1.62,1.79,1.51,1.79,3238,0
2009-06-18,1.8,1.8,1.55,1.55,4007,0
2009-06-19,1.8,1.8,1.56,1.57,2200,0
2009-06-24,1.9,1.91,1.71,1.71,2300,0
2009-06-25,1.6,1.6,1.52,1.52,6600,0
2009-06-29,1.51,1.53,1.51,1.52,570,0
2009-06-30,1.65,1.65,1.65,1.65,100,0
2009-07-01,1.7,1.7,1.6,1.6,1722,0
2009-07-02,1.6,1.95,1.5,1.5,21292,0
2009-07-07,1.51,1.51,1.5,1.5,1272,0
2009-07-08,1.45,1.45,1.38,1.38,6300,0
2009-07-09,1.45,1.5,1.45,1.45,11000,0
2009-07-10,1.28,1.28,1.25,1.26,524,0
2009-07-14,1.33,1.33,1.31,1.31,2100,0
2009-07-15,1.33,1.49,1.33,1.49,15492,0
2009-07-16,1.44,1.49,1.44,1.49,2000,0
2009-07-17,1.5,1.5,1.45,1.45,6000,0
2009-07-20,1.49,1.5,1.43,1.43,8710,0
2009-07-21,1.47,1.48,1.43,1.43,11500,0
2009-07-22,1.38,1.46,1.38,1.46,1700,0
2009-07-23,1.35,1.39,1.2,1.39,20927,0
2009-07-24,1.39,1.39,1.39,1.39,0,0
2009-07-27,1.35,1.35,1.35,1.35,6256,0
2009-07-28,1.35,1.35,1.35,1.35,0,0
2009-07-29,1.35,1.35,1.35,1.35,500,0
2009-07-30,1.33,1.33,1.33,1.33,260,0
2009-07-31,1.33,1.33,1.33,1.33,0,0
2009-08-03,1.4,1.4,1.4,1.4,880,0
2009-08-04,1.37,1.37,1.35,1.35,1900,0
2009-08-05,1.37,1.37,1.36,1.37,1096,0
2009-08-06,1.35,1.35,1.2,1.3,49414,0
2009-08-07,1.3,1.3,1.3,1.3,0,0
2009-08-10,1.31,1.31,1.27,1.27,500,0
2009-08-11,1.3,1.3,1.25,1.25,5600,0
2009-08-12,1.27,1.29,1.21,1.22,3407,0
2009-08-13,1.3,1.3,1.28,1.28,1880,0
2009-08-14,1.28,1.28,1.28,1.28,0,0
2009-08-18,1.3,1.3,1.3,1.3,305,0
2009-08-19,1.3,1.3,1.3,1.3,266,0
2009-08-20,1.3,1.3,1.23,1.3,2906,0
2009-08-21,1.3,1.3,1.3,1.3,4500,0
2009-08-24,1.3,1.33,1.25,1.33,9124,0
2009-08-25,1.33,1.4,1.33,1.35,24798,0
2009-08-26,1.35,1.59,1.35,1.37,21069,0
2009-08-27,1.44,1.44,1.4,1.4,30800,0
2009-08-28,1.4,1.4,1.4,1.4,6090,0
2009-08-31,1.35,1.35,1.34,1.34,3300,0
2009-09-01,1.34,1.35,1.33,1.35,5664,0
2009-09-02,1.31,1.37,1.31,1.37,4850,0
2009-09-03,1.34,1.34,1.34,1.34,400,0
2009-09-04,1.43,1.59,1.43,1.59,10500,0
2009-09-08,1.55,1.6,1.38,1.58,23700,0
2009-09-09,1.55,1.55,1.42,1.42,4050,0
2009-09-10,1.38,1.4,1.38,1.4,2005,0
2009-09-11,1.37,1.4,1.37,1.39,6226,0
2009-09-14,1.38,1.49,1.36,1.49,8200,0
2009-09-15,1.47,1.47,1.4,1.44,6176,0
2009-09-16,1.49,1.56,1.49,1.56,7173,0
2009-09-17,1.52,1.56,1.35,1.42,106006,0
2009-09-18,1.5,1.5,1.37,1.4,196238,0
2009-09-21,1.4,1.42,1.34,1.34,6163,0
2009-09-22,1.58,1.59,1.38,1.38,46550,0
2009-09-23,1.52,1.59,1.31,1.59,24600,0
2009-09-24,1.59,1.6,1.51,1.6,10751,0
2009-09-25,1.5,1.5,1.5,1.5,800,0
2009-09-28,1.55,1.55,1.55,1.55,1800,0
2009-09-29,1.5,1.6,1.5,1.5,4800,0
2009-09-30,1.5,1.55,1.45,1.45,2364,0
2009-10-01,1.5,1.5,1.4,1.5,79969,0
2009-10-02,1.5,1.65,1.5,1.56,35181,0
2009-10-05,1.5,1.64,1.46,1.46,50631,0
2009-10-06,1.5,1.65,1.5,1.58,15254,0
2009-10-07,1.53,1.55,1.45,1.55,25548,0
2009-10-08,1.51,1.51,1.4,1.49,12317,0
2009-10-09,1.42,1.43,1.4,1.41,9200,0
2009-10-12,1.45,1.45,1.37,1.37,2200,0
2009-10-13,1.45,1.45,1.39,1.4,3390,0
2009-10-14,1.32,1.41,1.3,1.4,26356,0
2009-10-15,1.36,1.52,1.35,1.5,17090,0
2009-10-16,1.5,1.55,1.5,1.55,118260,0
2009-10-19,1.65,1.65,1.43,1.5,81775,0
2009-10-20,1.5,1.65,1.41,1.41,51569,0
2009-10-21,1.4,1.48,1.33,1.48,83359,0
2009-10-22,1.64,1.64,1.55,1.55,1850,0
2009-10-23,1.56,1.56,1.55,1.55,2270,0
2009-10-26,1.54,1.64,1.46,1.46,1800,0
2009-10-27,1.5,1.5,1.47,1.47,11465,0
2009-10-28,1.37,1.37,1.37,1.37,3000,0
2009-10-29,1.38,1.54,1.38,1.54,2400,0
2009-11-02,1.41,1.41,1.4,1.4,25940,0
2009-11-04,1.41,1.43,1.4,1.43,40563,0
2009-11-05,1.32,1.43,1.31,1.43,1000,0
2009-11-06,1.36,1.47,1.32,1.32,23866,0
2009-11-09,1.39,1.5,1.29,1.49,3730,0
2009-11-10,1.3,1.3,1.28,1.3,25788,0
2009-11-11,1.36,1.36,1.29,1.29,25520,0
2009-11-12,1.22,1.34,1.21,1.34,5989,0
2009-11-13,1.21,1.34,1.21,1.27,10395,0
2009-11-16,1.2,1.3,1.15,1.21,3218,0
2009-11-17,1.17,1.19,1.05,1.11,5751,0
2009-11-18,1.15,1.15,1.15,1.15,809,0
2009-11-19,1.15,1.16,1.15,1.16,1300,0
2009-11-20,1.15,1.15,1.15,1.15,3541,0
2009-11-23,1.17,1.25,1.17,1.25,857,0
2009-11-24,1.26,1.26,1.15,1.24,1450,0
2009-11-25,1.14,1.2,1.14,1.18,54783,0
2009-11-27,1.19,1.19,1.18,1.18,8100,0
2009-11-30,1.14,1.22,1.14,1.2,10617,0
2009-12-01,1.16,1.35,1.16,1.35,73560,0
2009-12-02,1.25,1.35,1.14,1.35,8100,0
2009-12-03,1.3,1.38,1.3,1.38,16582,0
2009-12-04,1.35,1.35,1.34,1.34,4163,0
2009-12-07,1.33,1.33,1.12,1.22,131205,0
2009-12-08,1.15,1.15,1.15,1.15,19744,0
2009-12-09,1.16,1.23,1.16,1.23,2100,0
2009-12-10,1.24,1.25,1.19,1.19,19171,0
2009-12-14,1.3,1.3,1.2,1.21,13940,0
2009-12-15,1.2,1.2,1.19,1.19,1100,0
2009-12-16,1.17,1.25,1.17,1.25,12474,0
2009-12-17,1.25,1.29,1.2,1.25,19415,0
2009-12-18,1.21,1.21,1.2,1.2,1300,0
2009-12-21,1.22,1.28,1.17,1.22,6036,0
2009-12-22,1.22,1.3,1.2,1.25,8150,0
2009-12-23,1.3,1.32,1.27,1.32,6197,0
2009-12-24,1.33,1.33,1.32,1.32,935,0
2009-12-28,1.25,1.35,1.25,1.35,6486,0
2009-12-29,1.3,1.34,1.25,1.25,24024,0
2009-12-30,1.27,1.29,1.27,1.29,3366,0
2009-12-31,1.29,1.29,1.25,1.27,4900,0
2010-01-04,1.3,1.4,1.3,1.36,16621,0
2010-01-05,1.38,1.4,1.38,1.4,3600,0
2010-01-06,1.4,1.4,1.32,1.35,11521,0
2010-01-07,1.35,1.4,1.35,1.4,8185,0
2010-01-08,1.35,1.35,1.34,1.35,9545,0
2010-01-11,1.35,1.4,1.32,1.39,8656,0
2010-01-12,1.39,1.4,1.39,1.39,605,0
2010-01-13,1.4,1.44,1.4,1.4,1528,0
2010-01-14,1.4,1.4,1.4,1.4,2500,0
2010-01-15,1.4,1.4,1.32,1.39,3855,0
2010-01-19,1.39,1.4,1.39,1.4,1500,0
2010-01-20,1.28,1.4,1.28,1.35,11000,0
2010-01-21,1.35,1.35,1.35,1.35,1932,0
2010-01-22,1.31,1.33,1.3,1.3,11000,0
2010-01-25,1.32,1.32,1.28,1.3,3800,0
2010-01-26,1.28,1.32,1.27,1.28,1354,0
2010-01-27,1.28,1.28,1.25,1.27,4530,0
2010-01-29,1.24,1.24,1.2,1.2,49900,0
2010-02-01,1.2,1.28,1.18,1.28,188600,0
2010-02-02,1.27,1.28,1.27,1.28,2100,0
2010-02-04,1.21,1.21,1.21,1.21,170,0
2010-02-05,1.24,1.24,1.21,1.23,2604,0
2010-02-09,1.22,1.23,1.22,1.23,1000,0
2010-02-11,1.22,1.23,1.2,1.23,8009,0
2010-02-12,1.21,1.22,1.21,1.22,1200,0
2010-02-16,1.12,1.17,1.12,1.17,5550,0
2010-02-17,1.18,1.22,1.16,1.16,4999,0
2010-02-18,1.17,1.17,1.15,1.15,6533,0
2010-02-19,1.17,1.17,1.17,1.17,4353,0
2010-02-22,1.25,1.25,1.18,1.19,3000,0
2010-02-23,1.2,1.21,1.19,1.19,3300,0
2010-02-24,1.18,1.18,1.18,1.18,408,0
2010-02-25,1.19,1.19,1.18,1.18,2785,0
2010-02-26,1.18,1.18,1.18,1.18,1000,0
2010-03-01,1.18,1.18,1.18,1.18,635,0
2010-03-02,1.14,1.15,1.14,1.15,1700,0
2010-03-03,1.17,1.2,1.17,1.19,5400,0
2010-03-05,1.31,1.36,1.31,1.35,13603,0
2010-03-08,1.4,1.4,1.32,1.32,1340,0
2010-03-09,1.33,1.39,1.33,1.39,1894,0
2010-03-10,1.45,1.45,1.39,1.4,376410,0
2010-03-11,1.34,1.4,1.27,1.34,3226,0
2010-03-12,1.32,1.32,1.32,1.32,3930,0
2010-03-15,1.21,1.22,1.18,1.18,875842,0
2010-03-16,1.22,1.22,1.22,1.22,200,0
2010-03-17,1.4,1.4,1.31,1.35,11612,0
2010-03-18,1.32,1.33,1.26,1.33,10081,0
2010-03-19,1.25,1.3,1.24,1.24,3230,0
2010-03-22,1.28,1.28,1.24,1.24,2800,0
2010-03-23,1.32,1.32,1.31,1.31,850,0
2010-03-24,1.32,1.32,1.24,1.26,6300,0
2010-03-25,1.26,1.27,1.21,1.25,7824,0
2010-03-26,1.27,1.27,1.27,1.27,1000,0
2010-03-29,1.25,1.29,1.23,1.26,4024,0
2010-03-30,1.22,1.34,1.22,1.28,4707,0
2010-03-31,1.28,1.33,1.25,1.25,2200,0
2010-04-01,1.25,1.39,1.25,1.26,1916,0
2010-04-05,1.38,1.39,1.35,1.37,900,0
2010-04-06,1.39,1.39,1.31,1.33,2215,0
2010-04-07,1.35,1.35,1.35,1.35,1113,0
2010-04-09,1.35,1.35,1.25,1.35,3220,0
2010-04-12,1.35,1.35,1.35,1.35,100,0
2010-04-13,1.35,1.35,1.35,1.35,1300,0
2010-04-14,1.39,1.43,1.35,1.35,4010,0
2010-04-15,1.39,1.39,1.39,1.39,801,0
2010-04-19,1.42,1.42,1.42,1.42,3430,0
2010-04-20,1.4,1.7,1.39,1.5,61013,0
2010-04-21,1.6,1.65,1.5,1.65,8650,0
2010-04-22,1.63,1.63,1.56,1.56,2650,0
2010-04-23,1.6,1.6,1.4,1.4,10510,0
2010-04-26,1.43,1.44,1.35,1.44,17951,0
2010-04-27,1.4,1.47,1.38,1.38,9789,0
2010-04-28,1.4,1.4,1.35,1.35,5800,0
2010-04-29,1.31,1.32,1.24,1.25,15059,0
2010-04-30,1.28,1.41,1.26,1.41,4029,0
2010-05-03,1.32,1.4,1.32,1.38,6861,0
2010-05-04,1.3,1.43,1.23,1.32,5346,0
2010-05-05,1.32,1.34,1.32,1.34,10280,0
2010-05-06,1.3,1.33,1.3,1.33,1650,0
2010-05-07,1.22,1.28,1.2,1.28,4800,0
2010-05-10,1.34,1.42,1.29,1.35,23050,0
2010-05-11,1.35,1.35,1.35,1.35,300,0
2010-05-12,1.33,1.4,1.33,1.4,4295,0
2010-05-13,1.44,1.45,1.34,1.39,5100,0
2010-05-14,1.5,1.56,1.38,1.38,16850,0
2010-05-17,1.29,1.37,1.29,1.37,1913,0
2010-05-19,1.43,1.44,1.43,1.44,450,0
2010-05-20,1.38,1.43,1.28,1.43,6293,0
2010-05-21,1.28,1.39,1.21,1.39,4806,0
2010-05-24,1.26,1.37,1.26,1.37,554,0
2010-05-25,1.27,1.37,1.26,1.37,2382,0
2010-05-26,1.27,1.3,1.27,1.3,7043,0
2010-05-27,1.3,1.36,1.3,1.31,9561,0
2010-05-28,1.31,1.36,1.31,1.36,7100,0
2010-06-01,1.31,1.5,1.29,1.31,3687,0
2010-06-02,1.4,1.4,1.26,1.27,3170,0
2010-06-03,1.28,1.28,1.28,1.28,700,0
2010-06-04,1.28,1.28,1.24,1.25,6575,0
2010-06-08,1.22,1.26,1.22,1.26,1369,0
2010-06-10,1.19,1.25,1.19,1.25,969,0
2010-06-11,1.21,1.24,1.21,1.24,969,0
2010-06-14,1.23,1.24,1.23,1.24,1100,0
2010-06-15,1.2,1.34,1.13,1.34,12941,0
2010-06-16,1.35,1.35,1.17,1.24,2700,0
2010-06-17,1.25,1.34,1.15,1.2,27838,0
2010-06-18,1.17,1.25,1.13,1.13,5543,0
2010-06-21,1.23,1.25,1.13,1.13,4323,0
2010-06-22,1.12,1.13,1.12,1.12,4380,0
2010-06-23,1.15,1.15,1.06,1.06,8800,0
2010-06-24,1.19,1.19,1.15,1.15,20830,0
2010-06-28,1.18,1.19,1.16,1.16,2600,0
2010-06-29,1.16,1.18,1.07,1.18,6500,0
2010-06-30,1.19,1.25,1.14,1.25,15164,0
2010-07-01,1.22,1.25,1.22,1.25,1900,0
2010-07-06,1.25,1.25,1.25,1.25,2000,0
2010-07-08,1.24,1.25,1.24,1.25,500,0
2010-07-09,1.15,1.33,1.15,1.27,2039,0
2010-07-12,1.18,1.22,1.15,1.18,12825,0
2010-07-13,1.18,1.22,1.18,1.22,5810,0
2010-07-19,1.17,1.28,1.17,1.28,300,0
2010-07-20,1.19,1.19,1.19,1.19,400,0
2010-07-21,1.19,1.26,1.18,1.24,3846,0
2010-07-22,1.27,1.27,1.16,1.25,59849,0
2010-07-23,1.25,1.25,1.25,1.25,2179,0
2010-07-26,1.23,1.25,1.23,1.23,4000,0
2010-07-27,1.16,1.25,1.16,1.23,2650,0
2010-07-28,1.18,1.25,1.18,1.25,1189,0
2010-07-29,1.25,1.25,1.2,1.2,11955,0
2010-07-30,1.18,1.18,1.18,1.18,3599,0
2010-08-02,1.18,1.2,1.18,1.2,1444,0
2010-08-03,1.18,1.18,1.18,1.18,700,0
2010-08-04,1.2,1.2,1.17,1.17,21100,0
2010-08-05,1.2,1.2,1.2,1.2,26025,0
2010-08-06,1.18,1.18,1.17,1.17,800,0
2010-08-09,1.16,1.21,1.16,1.2,818,0
2010-08-10,1.15,1.24,1.15,1.24,5000,0
2010-08-11,1.2,1.35,1.19,1.22,21932,0
2010-08-12,1.19,1.19,1.19,1.19,2600,0
2010-08-13,1.25,1.25,1.25,1.25,1100,0
2010-08-16,1.33,1.33,1.2,1.2,4150,0
2010-08-17,1.18,1.2,1.18,1.2,25831,0
2010-08-18,1.19,1.19,1.16,1.16,5023,0
2010-08-19,1.17,1.19,1.17,1.19,3469,0
2010-08-20,1.16,1.19,1.15,1.19,4228,0
2010-08-23,1.15,1.15,1.15,1.15,300,0
2010-08-24,1.15,1.15,1.12,1.12,13475,0
2010-08-25,1.12,1.12,1.12,1.12,1000,0
2010-08-27,1.12,1.14,1.08,1.14,2731,0
2010-08-30,1.14,1.14,1.12,1.14,5100,0
2010-08-31,1.12,1.12,1.12,1.12,600,0
2010-09-01,1.08,1.12,1.08,1.12,2200,0
2010-09-02,1.12,1.12,1.08,1.12,1847,0
2010-09-03,1.13,1.14,1.13,1.14,200,0
2010-09-07,1.15,1.15,1.01,1.01,9615,0
2010-09-08,1.01,1.05,1.01,1.05,771,0
2010-09-09,1.02,1.02,1.02,1.02,1500,0
2010-09-10,1.03,1.05,1.03,1.05,4194,0
2010-09-14,1.19,1.19,1.06,1.06,1600,0
2010-09-16,1.03,1.07,1.03,1.07,1525,0
2010-09-17,1.1,1.1,1.02,1.02,1300,0
2010-09-20,1.05,1.05,1.05,1.05,2858,0
2010-09-21,1.1,1.1,1.05,1.05,7275,0
2010-09-22,1.08,1.16,1.08,1.16,2746,0
2010-09-23,1.1,1.1,1.1,1.1,200,0
2010-09-24,1.1,1.24,1.09,1.22,44340,0
2010-09-27,1.22,1.24,1.19,1.24,2540,0
2010-09-28,1.24,1.24,1.18,1.23,21820,0
2010-09-29,1.25,1.3,1.2,1.3,5782,0
2010-09-30,1.28,1.3,1.28,1.3,2523,0
2010-10-01,1.29,1.3,1.29,1.3,22242,0
2010-10-04,1.29,1.3,1.29,1.3,1100,0
2010-10-05,1.35,1.65,1.35,1.55,24184,0
2010-10-06,1.48,1.64,1.48,1.48,6110,0
2010-10-08,1.57,1.6,1.54,1.54,3800,0
2010-10-11,1.59,1.6,1.57,1.58,21200,0
2010-10-12,1.54,1.54,1.54,1.54,1100,0
2010-10-13,1.6,1.65,1.55,1.56,1460,0
2010-10-14,1.46,1.65,1.46,1.65,43100,0
2010-10-15,1.62,1.65,1.6,1.65,4450,0
2010-10-18,1.64,1.73,1.64,1.73,1137,0
2010-10-19,3.14,3.14,2.07,2.6,92141,0
2010-10-20,2.9,2.9,2.26,2.4,29261,0
2010-10-21,2.35,2.39,2.12,2.37,10629,0
2010-10-22,2.31,2.31,1.98,2.12,13301,0
2010-10-25,2.02,2.03,1.62,1.88,45985,0
2010-10-26,1.83,1.99,1.81,1.9,11309,0
2010-10-27,1.9,2.02,1.9,1.99,13167,0
2010-10-28,1.99,2.03,1.99,2.03,1105,0
2010-10-29,2,2.01,1.84,1.99,5354,0
2010-11-01,1.95,1.95,1.84,1.85,1800,0
2010-11-02,1.85,1.85,1.72,1.83,9400,0
2010-11-03,1.83,1.83,1.7,1.76,2668,0
2010-11-04,1.85,2.08,1.85,2,14084,0
2010-11-05,2.14,2.15,1.98,2,3840,0
2010-11-08,2.01,2.01,2.01,2.01,5000,0
2010-11-09,1.95,2.15,1.86,2.05,12247,0
2010-11-10,2.02,2.25,2,2.15,9238,0
2010-11-11,2,2.25,2,2.24,1702,0
2010-11-12,2.7,2.7,2.09,2.09,1500,0
2010-11-15,2.09,2.09,2.04,2.04,9583,0
2010-11-16,2.16,2.17,2.15,2.16,2830,0
2010-11-17,2.15,2.15,2.02,2.02,2000,0
2010-11-18,2.13,2.13,1.88,1.96,4100,0
2010-11-19,1.93,1.93,1.81,1.85,11135,0
2010-11-22,1.85,1.86,1.8,1.85,2390,0
2010-11-23,1.85,2.13,1.85,1.99,3810,0
2010-11-29,2.09,2.09,2.06,2.06,600,0
2010-11-30,2,2,2,2,1902,0
2010-12-01,1.84,2.1,1.8,1.9,5053,0
2010-12-02,1.9,2.02,1.8,1.99,3055,0
2010-12-03,1.98,2.04,1.9,2.04,9606,0
2010-12-06,1.8,2.03,1.8,2.03,8725,0
2010-12-07,1.95,2.04,1.95,2.04,4495,0
2010-12-10,2,2.09,2,2.08,5000,0
2010-12-13,2,2.1,1.85,1.96,11099,0
2010-12-14,2,2,1.89,1.97,6312,0
2010-12-15,1.91,1.97,1.8,1.97,5800,0
2010-12-16,1.83,1.97,1.83,1.97,2626,0
2010-12-17,1.83,1.83,1.83,1.83,1706,0
2010-12-20,1.82,1.82,1.66,1.75,7160,0
2010-12-21,1.75,1.75,1.75,1.75,1952,0
2010-12-22,1.67,1.79,1.55,1.79,4575,0
2010-12-23,1.75,1.75,1.75,1.75,1100,0
2010-12-27,1.71,1.86,1.7,1.86,20620,0
2010-12-28,1.83,2.1,1.83,1.99,1239,0
2010-12-29,1.84,1.98,1.84,1.9,1370,0
2010-12-30,1.9,1.98,1.9,1.92,4007,0
2010-12-31,1.9,1.98,1.9,1.98,6589,0
2011-01-03,1.91,2.1,1.91,2,8213,0
2011-01-04,2.1,2.1,2.1,2.1,300,0
2011-01-05,2.1,2.1,2.01,2.01,5247,0
2011-01-06,2.01,2.2,2.01,2.2,13253,0
2011-01-07,2.06,2.21,2.06,2.21,2500,0
2011-01-10,2.21,2.21,2.07,2.12,7043,0
2011-01-11,2.24,2.32,2.1,2.21,2289,0
2011-01-12,2.84,2.84,2.38,2.49,34540,0
2011-01-13,2.49,2.49,2.26,2.44,20260,0
2011-01-14,2.42,2.69,2.42,2.65,9632,0
2011-01-18,2.66,2.66,2.5,2.6,4484,0
2011-01-19,2.5,2.66,2.5,2.66,10920,0
2011-01-20,2.51,2.65,2.5,2.65,9140,0
2011-01-21,2.6,2.6,2.6,2.6,1000,0
2011-01-24,2.54,2.66,2.36,2.66,5000,0
2011-01-25,2.5,2.66,2.5,2.62,1035,0
2011-01-26,2.65,2.66,2.5,2.5,18334,0
2011-01-27,2.51,2.87,2.51,2.73,15000,0
2011-01-28,2.73,2.78,2.73,2.73,4700,0
2011-01-31,2.52,2.75,2.51,2.75,3700,0
2011-02-01,2.74,2.75,2.65,2.75,6740,0
2011-02-02,3.49,3.49,2.69,2.74,30283,0
2011-02-03,2.71,2.83,2.7,2.83,2120,0
2011-02-04,2.64,2.83,2.64,2.77,431,0
2011-02-07,2.65,2.65,2.65,2.65,525,0
2011-02-08,2.65,2.65,2.55,2.65,3805,0
2011-02-09,2.65,2.65,2.55,2.65,2528,0
2011-02-10,2.63,2.65,2.63,2.65,8376,0
2011-02-11,2.53,2.79,2.53,2.79,8600,0
2011-02-14,2.8,2.85,2.8,2.8,8070,0
2011-02-15,2.87,3.49,2.84,3.31,12424,0
2011-02-16,3.28,3.48,3.11,3.31,6925,0
2011-02-17,3.42,3.42,3.06,3.25,1800,0
2011-02-18,3.34,3.48,3.03,3.06,9440,0
2011-02-22,3.79,3.79,3.11,3.31,14321,0
2011-02-23,3.34,3.4,3.13,3.2,3397,0
2011-02-24,3.03,3.58,3.01,3.01,1200,0
2011-02-25,3.32,3.6,3.18,3.4,1372,0
2011-02-28,3.51,3.52,3.35,3.35,2294,0
2011-03-01,3.4,3.42,3.4,3.42,7142,0
2011-03-02,3.4,3.46,3.4,3.45,3500,0
2011-03-03,3.5,3.58,3.4,3.4,5880,0
2011-03-04,3.52,3.52,3.52,3.52,600,0
2011-03-07,3.52,3.7,3.52,3.65,2337,0
2011-03-08,3.6,3.65,3.51,3.6,2330,0
2011-03-09,3.6,3.6,3.59,3.6,3038,0
2011-03-10,3.6,3.6,3.22,3.29,2672,0
2011-03-11,3.51,3.51,3.51,3.51,100,0
2011-03-14,3.38,3.39,3.38,3.39,7700,0
2011-03-15,3,3.4,2.63,3.3,17844,0
2011-03-16,3.1,3.2,3,3.2,35300,0
2011-03-17,3.03,3.21,2.95,3.21,5491,0
2011-03-18,3.21,3.21,3.21,3.21,200,0
2011-03-21,3.22,3.22,3.21,3.21,3056,0
2011-03-22,3.17,3.21,3.13,3.2,3699,0
2011-03-24,3.26,3.39,3.15,3.39,7200,0
2011-03-25,3.37,3.37,3.32,3.32,280,0
2011-03-28,3.4,3.59,3.39,3.59,10264,0
2011-03-29,3.26,3.51,3.26,3.5,3000,0
2011-03-31,3.38,3.38,3.38,3.38,500,0
2011-04-01,3.3,3.4,3.2,3.4,3010,0
2011-04-04,3.5,3.65,3.24,3.24,8129,0
2011-04-05,3.2,3.2,2.99,2.99,4447,0
2011-04-06,3.02,3.15,3,3.15,15002,0
2011-04-07,3.29,3.29,3.01,3.1,2503,0
2011-04-08,3.15,3.15,3.15,3.15,500,0
2011-04-11,3.3,3.3,3.21,3.28,1800,0
2011-04-12,3.15,3.3,3.1,3.15,15864,0
2011-04-13,3.1,3.12,3.01,3.12,10569,0
2011-04-14,3.05,3.15,3.05,3.15,10972,0
2011-04-15,3.15,3.15,3.08,3.15,3798,0
2011-04-18,3.09,3.09,3.09,3.09,100,0
2011-04-19,3.12,3.25,3.1,3.15,8323,0
2011-04-20,3.1,3.15,3,3.15,17799,0
2011-04-21,3.15,3.25,3.08,3.25,12350,0
2011-04-25,3.11,3.21,3.1,3.16,1466,0
2011-04-26,3.16,3.16,3.1,3.16,5698,0
2011-04-27,3.17,3.17,3.05,3.1,5521,0
2011-04-28,3.1,3.19,3.01,3.18,8662,0
2011-05-02,3.11,3.2,2.81,3.2,14749,0
2011-05-03,3.16,3.16,3.16,3.16,200,0
2011-05-04,3.16,3.16,2.99,2.99,1335,0
2011-05-05,3.15,3.15,2.75,3.02,586,0
2011-05-06,3.05,3.05,3.05,3.05,10000,0
2011-05-09,3.02,3.02,2.75,3,6884,0
2011-05-10,2.85,3.04,2.85,3.04,4685,0
2011-05-12,2.85,2.99,2.85,2.87,3700,0
2011-05-13,2.94,3.15,2.9,3.15,19997,0
2011-05-16,2.27,3.13,1.74,2.61,30250,0
2011-05-17,2.81,2.83,2.42,2.78,11308,0
2011-05-18,2.56,2.8,2.41,2.66,4061,0
2011-05-19,2.75,2.9,2.7,2.79,7683,0
2011-05-20,2.8,3,2.73,3,2500,0
2011-05-24,2.98,3,2.76,2.93,3650,0
2011-05-25,2.95,3,2.94,3,1839,0
2011-05-26,2.96,3,2.95,2.99,2713,0
2011-05-27,2.99,3.02,2.95,3.02,1100,0
2011-05-31,3.02,3.02,3,3.02,3762,0
2011-06-01,3,3.07,2.7,2.7,7409,0
2011-06-02,2.7,2.8,2.51,2.8,6155,0
2011-06-03,2.78,3,2.65,2.99,12900,0
2011-06-06,3,3,2.8,2.96,806,0
2011-06-07,2.96,2.96,2.8,2.8,560,0
2011-06-08,2.8,2.96,2.8,2.88,3406,0
2011-06-09,2.94,2.95,2.87,2.87,6400,0
2011-06-10,2.9,2.95,2.9,2.9,500,0
2011-06-13,2.91,2.93,2.7,2.75,1823,0
2011-06-14,2.73,2.95,2.73,2.95,1202,0
2011-06-15,3,3,2.76,2.83,10450,0
2011-06-16,2.73,3,2.7,2.7,6331,0
2011-06-17,2.74,2.99,2.74,2.99,1760,0
2011-06-20,2.94,2.99,2.8,2.99,37271,0
2011-06-21,2.98,2.98,2.74,2.98,1800,0
2011-06-22,2.99,2.99,2.96,2.99,600,0
2011-06-23,2.98,3,2.98,3,918,0
2011-06-24,2.95,3,2.82,2.82,5200,0
2011-06-27,2.83,2.99,2.82,2.82,4098,0
2011-06-28,2.83,2.97,2.8,2.9,726,0
2011-06-29,2.89,2.99,2.8,2.99,14499,0
2011-06-30,2.99,3,2.82,2.99,6423,0
2011-07-01,3,3,2.93,3,7401,0
2011-07-05,3,3,2.95,2.95,400,0
2011-07-06,3,3,2.98,3,9000,0
2011-07-07,3,3.01,2.8,2.99,8868,0
2011-07-08,2.97,3,2.9,3,2200,0
2011-07-11,3,3.05,2.93,3.05,5350,0
2011-07-12,2.96,3.05,2.9,3,1556,0
2011-07-13,3.04,3.05,3.02,3.02,1400,0
2011-07-14,3,3,2.87,3,8095,0
2011-07-15,3,3,2.94,3,4600,0
2011-07-18,2.99,2.99,2.86,2.89,1484,0
2011-07-19,2.9,2.9,2.9,2.9,1000,0
2011-07-20,2.86,2.87,2.86,2.87,3300,0
2011-07-21,2.88,2.88,2.73,2.8,13109,0
2011-07-22,2.7,2.89,2.6,2.89,1483,0
2011-07-25,2.85,2.87,2.75,2.87,1102,0
2011-07-26,2.86,2.86,2.61,2.74,16780,0
2011-07-27,2.74,2.75,2.63,2.63,1250,0
2011-07-28,2.67,2.76,2.63,2.76,8300,0
2011-07-29,2.75,2.85,2.63,2.85,5714,0
2011-08-01,2.8,2.8,2.71,2.75,1923,0
2011-08-02,2.82,2.82,2.82,2.82,913,0
2011-08-03,2.82,2.85,2.75,2.85,2300,0
2011-08-04,2.86,2.9,2.64,2.85,6825,0
2011-08-05,2.82,2.83,2.53,2.66,6191,0
2011-08-08,2.85,3.47,2.61,3.4,144862,0
2011-08-09,3.72,3.72,2.98,3.39,42718,0
2011-08-10,3.16,3.35,3,3.35,13836,0
2011-08-11,3.34,3.48,3.31,3.34,900,0
2011-08-12,3.21,3.39,3.2,3.27,19010,0
2011-08-15,3.28,3.3,3.21,3.27,5320,0
2011-08-16,3.18,3.25,3.16,3.24,5450,0
2011-08-17,3.49,3.49,3.18,3.27,1600,0
2011-08-18,3.28,3.47,3.17,3.28,4065,0
2011-08-19,3.27,3.3,3.22,3.24,1200,0
2011-08-22,3.48,3.48,3.18,3.29,2035,0
2011-08-23,3.23,3.4,3.11,3.11,6161,0
2011-08-24,3.05,3.11,3.05,3.11,2000,0
2011-08-29,3.17,3.17,3.16,3.17,566,0
2011-08-30,3.17,3.17,3.01,3.07,1518,0
2011-08-31,3.02,3.17,3,3.17,878,0
2011-09-01,3.01,3.17,3.01,3.17,2100,0
2011-09-02,3.17,3.17,3.17,3.17,300,0
2011-09-06,3.03,3.22,3,3.09,6313,0
2011-09-07,3.21,3.22,3,3.21,3015,0
2011-09-08,3.06,3.17,3,3.17,900,0
2011-09-09,3.17,3.17,3.01,3.17,6229,0
2011-09-12,2.99,2.99,2.99,2.99,100,0
2011-09-13,2.99,3.17,2.99,3.05,2000,0
2011-09-14,3.05,3.18,3,3.18,7038,0
2011-09-15,3.26,3.26,3.2,3.2,200,0
2011-09-16,3.14,3.14,2.88,2.88,2594,0
2011-09-19,2.9,3.48,2.68,3.48,5505,0
2011-09-20,3.23,3.24,2.82,3.19,3777,0
2011-09-21,2.94,3.04,2.9,2.99,2698,0
2011-09-22,2.71,2.98,2.68,2.98,2109,0
2011-09-26,2.72,2.99,2.72,2.99,2821,0
2011-09-29,2.94,2.95,2.94,2.95,1275,0
2011-09-30,2.74,2.95,2.74,2.95,2485,0
2011-10-03,2.92,2.95,2.61,2.64,2553,0
2011-10-04,2.63,2.81,2.61,2.81,800,0
2011-10-05,2.67,2.79,2.61,2.79,5100,0
2011-10-06,2.61,2.65,2.59,2.65,2396,0
2011-10-07,2.63,2.64,2.63,2.64,400,0
2011-10-10,2.65,2.68,2.5,2.65,9784,0
2011-10-12,2.59,2.64,2.59,2.64,1300,0
2011-10-13,2.58,2.65,2.5,2.65,8280,0
2011-10-14,2.64,2.64,2.64,2.64,600,0
2011-10-17,2.59,2.6,2.59,2.6,6100,0
2011-10-18,2.6,2.65,2.6,2.65,4579,0
2011-10-19,2.65,2.65,2.5,2.56,7009,0
2011-10-20,2.51,2.51,2.5,2.5,3135,0
2011-10-21,2.55,2.55,2.55,2.55,400,0
2011-10-24,2.52,2.66,2.5,2.66,84623,0
2011-10-25,2.69,2.98,2.65,2.98,500,0
2011-10-26,2.8,2.99,2.79,2.87,2900,0
2011-10-27,2.78,2.8,2.72,2.72,3998,0
2011-10-28,2.8,2.8,2.8,2.8,3000,0
2011-10-31,2.63,2.8,2.63,2.8,500,0
2011-11-01,2.61,2.79,2.51,2.79,1059,0
2011-11-02,2.79,2.8,2.7,2.8,21269,0
2011-11-03,2.7,2.75,2.7,2.74,575,0
2011-11-04,2.79,2.8,2.79,2.8,300,0
2011-11-07,2.49,2.8,2.49,2.73,6635,0
2011-11-08,2.79,2.8,2.72,2.8,9964,0
2011-11-09,2.8,2.8,2.61,2.8,1510,0
2011-11-10,2.63,2.8,2.58,2.71,7265,0
2011-11-16,2.63,2.75,2.5,2.75,5533,0
2011-11-17,2.63,2.75,2.63,2.67,650,0
2011-11-18,2.68,2.68,2.5,2.67,11090,0
2011-11-22,2.48,2.6,2.48,2.6,6325,0
2011-11-23,2.52,2.6,2.5,2.5,2500,0
2011-11-28,2.6,2.6,2.6,2.6,300,0
2011-11-29,2.6,2.6,2.56,2.6,5890,0
2011-11-30,2.6,2.61,2.51,2.6,8236,0
2011-12-02,2.51,2.6,2.51,2.6,1400,0
2011-12-05,2.6,2.6,2.59,2.59,700,0
2011-12-06,2.58,2.6,2.51,2.58,3625,0
2011-12-08,2.6,2.6,2.59,2.6,650,0
2011-12-09,2.51,2.6,2.51,2.55,4465,0
2011-12-13,2.54,2.6,2.48,2.6,475,0
2011-12-15,2.5,2.6,2.46,2.6,10800,0
2011-12-16,2.5,2.68,2.5,2.68,56938,0
2011-12-19,2.96,2.99,2.61,2.61,599,0
2011-12-20,2.6,2.66,2.6,2.66,1000,0
2011-12-21,2.6,2.7,2.5,2.55,29661,0
2011-12-22,2.5,2.51,2.5,2.51,1000,0
2011-12-23,2.5,2.5,2.5,2.5,724,0
2011-12-27,3.65,3.65,2.61,2.61,97304,0
2011-12-28,2.58,2.68,2.55,2.55,21666,0
2011-12-29,2.69,2.7,2.55,2.55,1596,0
2011-12-30,2.7,2.71,2.6,2.6499,15300,0
2012-01-03,2.72,2.75,2.55,2.75,23550,0
2012-01-04,2.55,2.56,2.5,2.55,1625,0
2012-01-05,2.57,2.64,2.55,2.64,3110,0
2012-01-09,2.53,2.67,2.52,2.53,13871,0
2012-01-10,2.53,2.61,2.5,2.5,21228,0
2012-01-11,2.5,2.53,2.5,2.5,3200,0
2012-01-12,2.5,2.55,2.5,2.55,2560,0
2012-01-13,2.75,2.75,2.5,2.71,13400,0
2012-01-17,2.6,2.64,2.55,2.63,4650,0
2012-01-18,2.63,2.63,2.52,2.63,8822,0
2012-01-19,2.64,2.64,2.52,2.55,6510,0
2012-01-20,2.49,2.56,2.49,2.53,4841,0
2012-01-23,2.53,2.53,2.5,2.51,21516,0
2012-01-24,2.5,2.52,2.46,2.48,11800,0
2012-01-25,2.46,2.55,2.46,2.55,29654,0
2012-01-26,2.62,2.64,2.57,2.64,400,0
2012-01-27,2.61,2.61,2.48,2.6,5750,0
2012-01-30,2.46,2.63,2.46,2.55,13964,0
2012-01-31,2.54,2.54,2.51,2.52,900,0
2012-02-01,2.51,2.58,2.5,2.51,6185,0
2012-02-02,2.5,2.55,2.5,2.55,1600,0
2012-02-03,2.5,2.59,2.48,2.54,6474,0
2012-02-06,2.5,2.55,2.49,2.53,4200,0
2012-02-07,2.54,2.58,2.52,2.58,7005,0
2012-02-08,2.55,2.64,2.55,2.6,15250,0
2012-02-09,2.63,2.63,2.62,2.62,850,0
2012-02-10,2.63,2.63,2.63,2.63,304,0
2012-02-14,2.62,2.63,2.62,2.63,9480,0
2012-02-16,2.54,2.63,2.53,2.63,2842,0
2012-02-17,2.55,2.63,2.52,2.62,2550,0
2012-02-22,2.55,2.63,2.55,2.63,1326,0
2012-02-23,2.64,2.78,2.63,2.78,29986,0
2012-02-24,2.79,2.79,2.57,2.57,6494,0
2012-02-27,2.62,2.65,2.62,2.65,5600,0
2012-02-28,2.6,2.65,2.55,2.65,9827,0
2012-02-29,2.65,2.65,2.56,2.56,7148,0
2012-03-01,2.6,2.65,2.56,2.65,10551,0
2012-03-02,2.62,2.64,2.57,2.64,8775,0
2012-03-05,2.6,2.64,2.55,2.62,6500,0
2012-03-06,2.64,2.64,2.6,2.6,3200,0
2012-03-07,2.6,2.61,2.6,2.6,8200,0
2012-03-08,2.62,2.65,2.62,2.65,10940,0
2012-03-09,2.66,2.67,2.65,2.67,8747,0
2012-03-12,2.65,2.69,2.65,2.69,10102,0
2012-03-13,2.65,2.68,2.65,2.68,2700,0
2012-03-14,2.72,2.72,2.66,2.68,5379,0
2012-03-15,2.72,2.72,2.68,2.69,30145,0
2012-03-16,2.68,2.72,2.68,2.69,3945,0
2012-03-19,2.73,2.76,2.68,2.73,25115,0
2012-03-20,2.65,2.74,2.65,2.74,6096,0
2012-03-21,2.7,2.75,2.66,2.75,18261,0
2012-03-22,2.72,2.72,2.68,2.7,1800,0
2012-03-23,2.72,2.76,2.68,2.76,5695,0
2012-03-26,2.72,2.83,2.72,2.83,6611,0
2012-03-27,2.83,2.83,2.72,2.81,4930,0
2012-03-28,2.8,2.81,2.72,2.81,11800,0
2012-03-29,2.81,2.9,2.7,2.89,3979,0
2012-03-30,2.88,2.88,2.88,2.88,100,0
2012-04-02,2.88,2.9,2.87,2.9,4400,0
2012-04-03,2.93,2.95,2.93,2.95,4564,0
2012-04-05,2.8,2.82,2.8,2.82,6270,0
2012-04-09,2.8,2.85,2.78,2.8,11304,0
2012-04-10,2.81,2.84,2.79,2.8,8427,0
2012-04-11,2.81,2.81,2.78,2.78,300,0
2012-04-12,2.79,2.79,2.78,2.78,3611,0
2012-04-13,2.89,2.89,2.89,2.89,750,0
2012-04-16,2.82,2.9,2.82,2.89,4700,0
2012-04-17,2.82,2.95,2.82,2.95,209,0
2012-04-18,2.92,2.95,2.92,2.95,300,0
2012-04-20,2.95,2.95,2.95,2.95,1000,0
2012-04-23,2.93,2.94,2.82,2.94,5600,0
2012-04-24,2.84,2.94,2.83,2.94,13600,0
2012-04-25,2.89,2.94,2.89,2.94,3400,0
2012-04-26,2.9,2.9,2.9,2.9,100,0
2012-04-27,2.9,2.95,2.9,2.95,3451,0
2012-04-30,3,3,2.98,3,6538,0
2012-05-01,2.9,2.9,2.9,2.9,2000,0
2012-05-02,2.94,2.98,2.94,2.98,11600,0
2012-05-04,2.99,3,2.82,3,1800,0
2012-05-07,2.94,2.95,2.94,2.95,3100,0
2012-05-08,2.85,2.89,2.83,2.83,6276,0
2012-05-09,2.88,2.9,2.86,2.9,6197,0
2012-05-10,2.85,2.86,2.83,2.83,6001,0
2012-05-11,2.82,2.83,2.8,2.83,5650,0
2012-05-14,2.82,3,2.82,2.9,13777,0
2012-05-16,2.9,3.03,2.9,3.03,37067,0
2012-05-17,3,3.05,3,3,4810,0
2012-05-18,3.05,3.15,3,3.09,14560,0
2012-05-21,3.09,3.09,3,3.09,3658,0
2012-05-22,3.09,3.15,3.05,3.13,5465,0
2012-05-23,3.15,3.15,3.1,3.15,2620,0
2012-05-24,3.15,3.15,3.15,3.15,200,0
2012-05-25,3.15,3.15,3,3.14,2295,0
2012-05-30,3.12,3.15,3.12,3.15,1100,0
2012-05-31,3.11,3.15,3.11,3.15,500,0
2012-06-01,3.11,3.15,3.1,3.15,17964,0
2012-06-04,3.1,3.1,3.1,3.1,525,0
2012-06-05,3.12,3.12,3,3.07,21811,0
2012-06-06,3.07,3.09,2.82,3.08,9275,0
2012-06-07,2.88,3.15,2.88,3.15,7021,0
2012-06-08,3.1,3.2,3.1,3.2,8915,0
2012-06-12,3.15,3.2,3.1,3.2,8691,0
2012-06-14,3.19,3.2,3.19,3.2,200,0
2012-06-18,3.2,3.22,3.2,3.22,8647,0
2012-06-22,3.21,3.21,3.21,3.21,100,0
2012-06-26,3.1,3.22,3.1,3.22,15420,0
2012-06-28,3.15,3.15,3.15,3.15,2000,0
2012-06-29,3.14,3.22,3.14,3.22,6747,0
2012-07-02,3.17,3.25,3.11,3.24,12931,0
2012-07-03,3.23,3.24,3.23,3.24,4966,0
2012-07-05,3.25,3.3,3.25,3.3,27320,0
2012-07-06,3.25,3.25,3.25,3.25,5680,0
2012-07-10,3.3,3.3,3.3,3.3,100,0
2012-07-11,3.1,3.28,3.1,3.28,300,0
2012-07-12,3.27,3.27,3.27,3.27,222,0
2012-07-16,3.3,3.3,3.3,3.3,500,0
2012-07-17,3.25,3.35,3.25,3.35,22633,0
2012-07-18,3.25,3.35,3.25,3.3499,12468,0
2012-07-19,3.34,3.35,3.34,3.35,3500,0
2012-07-20,3.35,3.35,3.25,3.35,1920,0
2012-07-24,3.3,3.35,3.3,3.35,596,0
2012-07-25,3.25,3.35,3.25,3.35,400,0
2012-07-26,3.35,3.35,3.35,3.35,6500,0
2012-07-31,3.35,3.35,3.3,3.3,700,0
2012-08-01,3.32,3.35,3.26,3.35,400,0
2012-08-02,3.3,3.35,3.3,3.35,400,0
2012-08-03,3.35,3.35,3.35,3.35,1892,0
2012-08-06,3.35,3.54,3.348,3.5,1620,0
2012-08-07,3.5,3.55,3.49,3.55,2598,0
2012-08-08,3.55,3.55,3.55,3.55,318,0
2012-08-09,3.37,3.55,3.35,3.5,4325,0
2012-08-10,3.45,3.5899,3.45,3.5899,4645,0
2012-08-15,3.63,3.63,3.63,3.63,100,0
2012-08-16,3.58,3.73,3.57,3.7289,877,0
2012-08-17,3.63,3.95,3.63,3.948,3110,0
2012-08-20,3.94,4.01,3.801,3.801,4950,0
2012-08-21,3.9999,3.9999,3.9999,3.9999,150,0
2012-08-22,3.9989,3.9989,3.988,3.9899,1200,0
2012-08-23,3.97,3.9999,3.77,3.89,1183,0
2012-08-24,3.89,3.89,3.8,3.89,518,0
2012-08-27,3.89,3.89,3.89,3.89,2575,0
2012-08-28,3.89,3.89,3.89,3.89,1914,0
2012-08-29,3.8008,3.95,3.8008,3.95,300,0
2012-08-31,3.9,3.9892,3.9,3.9892,2035,0
2012-09-05,3.96,3.98,3.96,3.98,370,0
2012-09-06,3.96,3.98,3.96,3.98,3600,0
2012-09-07,3.96,4,3.96,4,10966,0
2012-09-10,3.8,4,3.8,4,500,0
2012-09-11,3.8,3.99,3.8,3.99,4300,0
2012-09-12,3.88,3.99,3.75,3.86,5969,0
2012-09-13,3.9,3.9,3.77,3.9,3064,0
2012-09-14,3.82,3.89,3.82,3.89,600,0
2012-09-17,3.9,3.91,3.88,3.91,1600,0
2012-09-19,3.91,4.37,3.91,4.3,28292,0
2012-09-20,4.26,4.3001,4.25,4.3,5110,0
2012-09-21,4.2,4.2,4.19,4.19,2536,0
2012-09-24,4.12,4.2,4.12,4.2,1062,0
2012-09-25,4.2,4.2,4,4,2945,0
2012-09-26,4.19,4.19,3.75,4.12,2482,0
2012-09-28,4.15,4.15,3.82,4.05,5918,0
2012-10-01,3.86,4.05,3.79,3.95,19453,0
2012-10-02,3.95,4,3.95,4,1160,0
2012-10-04,4,4,3.9,4,2800,0
2012-10-05,4,4.0899,3.8,4.03,16907,0
2012-10-08,3.96,4.0784,3.96,4.05,5096,0
2012-10-09,4,4.02,4,4.0199,3859,0
2012-10-10,4.02,4.02,4.01,4.02,385,0
2012-10-11,4.02,4.02,4.02,4.02,700,0
2012-10-12,3.9999,4,3.9838,4,1500,0
2012-10-17,4,4,3.8,3.97,2841,0
2012-10-18,3.98,4,3.98,4,975,0
2012-10-19,3.91,4.02,3.91,3.99,11623,0
2012-10-22,3.9,4,3.9,4,500,0
2012-10-23,3.97,4,3.97,4,702,0
2012-10-24,4,4,4,4,750,0
2012-10-25,4,4,3.9499,3.9499,2499,0
2012-10-26,4,4,4,4,300,0
2012-10-31,3.99,3.99,3.99,3.99,1289,0
2012-11-01,3.97,4,3.97,4,1100,0
2012-11-02,3.84,3.98,3.82,3.98,1300,0
2012-11-05,3.885,4,3.885,3.99,900,0
2012-11-06,4,4,3.98,4,2791,0
2012-11-07,3.96,3.96,3.96,3.96,100,0
2012-11-08,3.88,4,3.85,3.99,25493,0
2012-11-09,3.97,4.04,3.97,4.04,5840,0
2012-11-12,4.08,4.5,4.056,4.3999,15287,0
2012-11-13,4.87,4.87,4.3201,4.479,6000,0
2012-11-14,4.5,4.5499,4.5,4.5499,1200,0
2012-11-15,4.54,4.54,4.3301,4.3301,3100,0
2012-11-16,4.54,4.54,4.35,4.36,5700,0
2012-11-19,4.42,4.5,4.4,4.4,11751,0
2012-11-20,4.4,4.6,4.35,4.6,13222,0
2012-11-21,4.57,4.7301,4.57,4.7,4660,0
2012-11-23,4.72,4.75,4.72,4.75,7396,0
2012-11-26,4.8,4.82,4.51,4.73,14565,0
2012-11-27,4.74,4.74,4.51,4.54,15188,0
2012-11-28,4.55,4.6505,4.51,4.6,16086,0
2012-11-29,4.68,4.68,4.51,4.6,71871,0
2012-11-30,4.56,4.77,4.52,4.52,7175,0
2012-12-03,4.61,4.61,4.5,4.5999,20818,0
2012-12-04,4.5,4.6,4.4,4.55,11745,0
2012-12-05,4.55,4.55,4.4,4.55,3543,0
2012-12-06,4.6,4.6,4.42,4.44,4934,0
2012-12-07,4.57,4.59,4.4,4.45,6260,0
2012-12-10,4.51,4.54,4.4,4.4,3100,0
2012-12-11,4.48,4.5,4.39,4.5,4100,0
2012-12-12,4.46,4.51,4.18,4.5099,6630,0
2012-12-13,4.39,4.4442,4.39,4.3999,1750,0
2012-12-14,4.3199,4.4499,4.3199,4.4499,1000,0
2012-12-17,4.4999,4.52,4.2664,4.442,1812,0
2012-12-18,4.28,4.372,4.2684,4.34,1900,0
2012-12-19,4.3,4.3999,4.29,4.3879,7975,0
2012-12-20,4.36,4.4,4.26,4.375,19020,0
2012-12-21,4.35,4.4,4.2601,4.27,8021,0
2012-12-24,4.35,4.35,4.26,4.26,400,0
2012-12-26,4.23,4.39,4.2,4.39,1268,0
2012-12-27,4.41,4.6,4.3963,4.4,3883,0
2012-12-28,4.37,4.5899,4.37,4.5899,220,0
2012-12-31,4.554,4.554,4.21,4.3,6280,0
2013-01-03,4.39,4.39,4.39,4.39,300,0
2013-01-04,4.4,4.43,4.39,4.43,3942,0
2013-01-07,4.43,4.6,4.42,4.475,29447,0
2013-01-08,4.53,4.605,4.47,4.51,22701,0
2013-01-09,4.5,4.7288,4.48,4.7288,109962,0
2013-01-10,4.68,4.739,4.68,4.71,2100,0
2013-01-11,4.71,4.74,4.67,4.73,7525,0
2013-01-14,4.71,4.72,4.616,4.72,11300,0
2013-01-15,4.72,4.72,4.6128,4.71,10420,0
2013-01-16,4.72,4.72,4.71,4.72,7905,0
2013-01-17,4.72,4.72,4.65,4.72,8256,0
2013-01-18,4.71,4.74,4.71,4.74,5397,0
2013-01-22,4.74,4.74,4.6,4.74,307460,0
2013-01-23,4.67,4.82,4.58,4.82,13800,0
2013-01-24,4.81,4.92,4.8,4.92,9157,0
2013-01-25,4.88,4.9,4.64,4.89,6160,0
2013-01-28,4.89,4.9,4.89,4.89,7108,0
2013-01-29,4.84,4.85,4.76,4.84,2360,0
2013-01-30,4.9,4.92,4.85,4.91,5966,0
2013-01-31,4.93,4.95,4.85,4.95,11129,0
2013-02-01,5.02,5.02,4.93,4.95,1414,0
2013-02-04,4.95,4.95,4.8,4.9399,5352,0
2013-02-05,4.95,4.95,4.66,4.94,1467,0
2013-02-06,4.94,4.95,4.66,4.95,12865,0
2013-02-07,4.88,4.95,4.88,4.95,2500,0
2013-02-08,4.94,4.94,4.94,4.94,300,0
2013-02-11,4.89,4.95,4.5801,4.95,9459,0
2013-02-12,4.95,5.15,4.93,5.06,26819,0
2013-02-13,5.01,5.2,5,5.12,10545,0
2013-02-14,5.12,5.12,4.9372,5.08,6418,0
2013-02-15,5.13,5.15,5,5.146,2600,0
2013-02-19,5.11,5.11,4.99,5.0599,20625,0
2013-02-20,5.01,5.01,4.81,4.941,31872,0
2013-02-21,4.99,5,4.91,5,5400,0
2013-02-22,4.99,5,4.99,5,8700,0
2013-02-25,4.86,5,4.85,5,6000,0
2013-02-26,4.98,5,4.98,5,1100,0
2013-02-27,5,5,4.8,4.9369,15447,0
2013-02-28,4.97,4.97,4.88,4.91,4634,0
2013-03-01,4.96,5,4.8,5,15249,0
2013-03-04,4.95,4.98,4.61,4.7999,27100,0
2013-03-05,4.76,5,4.678,4.9,18575,0
2013-03-06,4.74,4.95,4.74,4.95,13749,0
2013-03-07,4.88,4.98,4.7448,4.85,18994,0
2013-03-08,4.8,4.82,4.7101,4.8,36655,0
2013-03-11,4.75,4.75,4.68,4.71,34444,0
2013-03-12,4.75,4.86,4.6,4.62,10736,0
2013-03-13,4.79,4.85,4.6,4.83,21400,0
2013-03-14,4.8,4.8,4.66,4.66,2118,0
2013-03-15,4.66,4.74,4.36,4.67,9498,0
2013-03-18,4.4601,4.5672,4.44,4.56,5125,0
2013-03-19,4.49,4.6,4.4,4.42,12507,0
2013-03-20,4.485,4.485,4.46,4.48,997,0
2013-03-21,4.47,4.5,4.45,4.47,3000,0
2013-03-22,4.41,4.5,4.13,4.47,10280,0
2013-03-25,4.615,4.625,4.6,4.62,4458,0
2013-03-26,4.6,4.6,4.5301,4.5999,4141,0
2013-03-27,4.725,4.725,4.61,4.61,4167,0
2013-03-28,4.25,4.7199,4.25,4.5,22673,0
2013-04-01,4.415,4.4899,4.415,4.46,2013,0
2013-04-02,4.5,4.6,4.5,4.6,1663,0
2013-04-03,4.59,4.8,4.59,4.69,4965,0
2013-04-04,4.73,4.73,4.43,4.46,1924,0
2013-04-05,4.7,4.7999,4.52,4.55,2401,0
2013-04-08,4.6599,4.6599,4.42,4.46,13624,0
2013-04-09,4.48,4.56,4.28,4.4099,9740,0
2013-04-10,4.48,4.48,4.4,4.43,1234,0
2013-04-11,4.2601,4.3401,4.2601,4.3401,5126,0
2013-04-12,4.48,4.53,4.48,4.53,400,0
2013-04-15,4.52,4.52,4.48,4.48,200,0
2013-04-16,4.43,4.48,4.26,4.48,1147,0
2013-04-17,4.47,4.47,4.2501,4.26,4801,0
2013-04-18,4.34,4.47,4.34,4.47,18413,0
2013-04-19,4.37,4.43,4.37,4.43,2266,0
2013-04-22,4.42,4.42,4.42,4.42,1005,0
2013-04-23,4.36,4.42,4.36,4.42,1100,0
2013-04-24,4.48,4.49,4.45,4.48,4900,0
2013-04-25,4.52,4.52,4.47,4.47,2349,0
2013-04-29,4.47,4.48,4.47,4.48,21000,0
2013-04-30,4.48,4.5,4.41,4.49,6119,0
2013-05-01,4.46,4.48,4.23,4.3,34186,0
2013-05-02,4.35,4.36,4.15,4.15,34279,0
2013-05-03,4.07,4.15,3.97,4.1,36036,0
2013-05-06,4.1501,4.42,4.1501,4.42,4948,0
2013-05-07,4.41,4.5,4.38,4.5,40398,0
2013-05-08,4.5,4.5101,4.35,4.4,37761,0
2013-05-09,4.43,4.49,4.37,4.4,8902,0
2013-05-10,4.4,4.5,4.4,4.5,6704,0
2013-05-13,4.45,4.48,4.41,4.41,1347,0
2013-05-14,4.41,4.61,4.4,4.41,25504,0
2013-05-15,4.5,4.5,4.3,4.34,27701,0
2013-05-16,4.3,4.3,4.26,4.26,700,0
2013-05-17,4.18,4.201,4.18,4.201,600,0
2013-05-20,4.32,4.32,4.24,4.3,3189,0
2013-05-21,4.35,4.43,4.2999,4.43,9434,0
2013-05-22,4.33,4.4,4.33,4.35,4599,0
2013-05-23,4.34,4.34,4.16,4.26,1820,0
2013-05-24,4.32,4.32,4.25,4.25,6902,0
2013-05-28,4.17,4.29,4.03,4.29,2995,0
2013-05-29,4.32,4.5,4.32,4.449,2400,0
2013-05-30,4.44,4.5,4.44,4.48,4000,0
2013-05-31,4.47,4.5,4.47,4.48,7901,0
2013-06-03,4.05,4.47,4.03,4.44,790,0
2013-06-04,4.38,4.39,4.38,4.39,3000,0
2013-06-06,4.4,4.41,4.4,4.41,3332,0
2013-06-07,4.43,4.4301,4.43,4.43,1440,0
2013-06-10,4.28,4.28,4.28,4.28,100,0
2013-06-11,4.46,4.6899,4.46,4.47,17875,0
2013-06-12,4.51,4.51,4.5,4.5022,11195,0
2013-06-13,4.56,4.58,4.5,4.5,1100,0
2013-06-17,4.57,4.57,4.54,4.55,1000,0
2013-06-18,4.58,4.58,4.45,4.45,3375,0
2013-06-19,4.48,4.57,4.4676,4.57,2655,0
2013-06-20,4.57,4.72,4.55,4.6136,5850,0
2013-06-21,4.58,4.5801,4.52,4.58,7497,0
2013-06-24,4.5,4.54,4.5,4.54,800,0
2013-06-25,4.51,4.56,4.51,4.56,699,0
2013-06-26,4.79,5,4.52,4.67,5367,0
2013-06-27,4.48,4.69,4.46,4.69,1200,0
2013-06-28,4.7,4.7,4.55,4.65,1600,0
2013-07-01,4.67,4.8,4.67,4.78,11070,0
2013-07-02,4.75,4.78,4.75,4.76,4115,0
2013-07-03,4.8,4.99,4.8,4.99,1984,0
2013-07-05,5.04,5.09,4.9,4.9,1700,0
2013-07-08,4.9,4.9751,4.7801,4.9751,1550,0
2013-07-09,4.969,4.969,4.81,4.9,7826,0
2013-07-10,4.85,4.97,4.73,4.85,4398,0
2013-07-11,4.85,4.89,4.64,4.89,6150,0
2013-07-12,4.77,4.8,4.77,4.8,200,0
2013-07-15,4.71,4.71,4.71,4.71,100,0
2013-07-16,4.71,4.71,4.7,4.7,997,0
2013-07-17,4.89,4.89,4.77,4.8,6384,0
2013-07-18,4.79,4.8,4.79,4.8,1600,0
2013-07-22,4.75,5.06,4.75,4.9,24589,0
2013-07-23,4.88,4.98,4.7101,4.7101,2230,0
2013-07-24,4.71,4.75,4.71,4.73,1911,0
2013-07-25,4.99,4.99,4.9,4.9,1670,0
2013-07-26,4.9499,4.9499,4.77,4.77,406,0
2013-07-29,4.83,5,4.83,4.95,13975,0
2013-07-30,4.92,4.92,4.9099,4.9099,2250,0
2013-07-31,4.87,4.93,4.87,4.93,4230,0
2013-08-01,4.9601,4.97,4.831,4.94,4901,0
2013-08-02,4.95,4.95,4.93,4.95,17530,0
2013-08-05,4.93,4.93,4.86,4.86,400,0
2013-08-06,4.85,4.92,4.7,4.92,11360,0
2013-08-07,4.98,5.05,4.73,4.99,11026,0
2013-08-08,4.97,5,4.97,5,1400,0
2013-08-09,5.04,5.05,5.04,5.05,2500,0
2013-08-12,5.05,5.05,4.971,4.971,4565,0
2013-08-13,4.93,5.05,4.71,4.78,4765,0
2013-08-14,4.75,5.09,4.75,4.951,22550,0
2013-08-15,4.97,5,4.97,5,900,0
2013-08-16,4.94,5.01,4.8,4.98,5878,0
2013-08-19,4.89,4.9599,4.7501,4.95,3231,0
2013-08-20,4.93,4.93,4.93,4.93,500,0
2013-08-21,4.97,5.01,4.97,5,25778,0
2013-08-22,4.83,5.1,4.72,4.95,22232,0
2013-08-23,4.95,4.95,4.92,4.92,403,0
2013-08-27,4.89,5.1999,4.89,5.1875,761,0
2013-08-28,4.9419,5.14,4.9419,5.14,400,0
2013-08-29,4.9601,4.97,4.96,4.961,2244,0
2013-08-30,4.961,5.1499,4.95,5.1499,4578,0
2013-09-03,4.96,5.138,4.95,4.97,1830,0
2013-09-04,5,5.05,5,5.05,2892,0
2013-09-05,5.04,5.15,4.95,5.15,12186,0
2013-09-06,5.07,5.15,5.07,5.15,1000,0
2013-09-09,5.15,5.15,4.95,4.9999,8522,0
2013-09-10,5.1,5.1,4.95,5.08,3722,0
2013-09-11,5.0088,5.0088,5.0088,5.0088,500,0
2013-09-12,5.04,5.04,4.9,4.98,16762,0
2013-09-13,4.9,4.99,4.9,4.99,700,0
2013-09-16,4.89,4.89,4.71,4.77,5864,0
2013-09-17,4.71,4.84,4.71,4.71,8906,0
2013-09-18,4.9228,4.9228,4.75,4.77,1089,0
2013-09-19,4.76,4.84,4.71,4.8001,7795,0
2013-09-20,4.9,5.633,4.9,5.24,122941,0
2013-09-23,5.74,5.979,5.24,5.58,211385,0
2013-09-24,5.75,5.79,5.3,5.35,221600,0
2013-09-25,5.45,5.8,5.33,5.8,93500,0
2013-09-26,5.8,5.8,5.37,5.49,20200,0
2013-09-27,5.6,5.64,5.5,5.5,31800,0
2013-09-30,5.5,5.51,5.36,5.36,86405,0
2013-10-01,5.6,5.75,5.51,5.6,26714,0
2013-10-02,5.6599,5.74,5.5127,5.5215,16275,0
2013-10-03,5.61,5.749,5.59,5.65,58828,0
2013-10-04,5.52,5.8,5.52,5.8,39900,0
2013-10-07,5.88,5.95,5.768,5.9,7200,0
2013-10-08,5.88,5.88,5.63,5.72,4500,0
2013-10-09,5.7,5.84,5.68,5.8,9400,0
2013-10-10,5.8,5.85,5.75,5.81,98900,0
2013-10-11,5.83,5.83,5.56,5.7,9200,0
2013-10-14,5.75,5.83,5.68,5.8,57800,0
2013-10-15,5.89,6.05,5.78,6.01,70000,0
2013-10-16,6.1,6.25,6.1,6.19,10505,0
2013-10-17,6.19,6.21,6,6,19100,0
2013-10-18,6.04,6.04,5.9399,5.9399,14600,0
2013-10-21,6,6.37,5.78,5.78,83700,0
2013-10-22,5.86,5.99,5.8,5.99,13400,0
2013-10-23,5.98,6,5.8,5.98,19700,0
2013-10-24,6,6,5.9,6,2500,0
2013-10-25,6,6,5.92,5.92,5400,0
2013-10-28,6.07,6.1,5.9,6,10400,0
2013-10-29,5.99,5.99,5.96,5.96,2400,0
2013-10-30,5.95,5.99,5.9,5.99,3000,0
2013-10-31,5.91,5.91,5.8,5.81,17800,0
2013-11-01,5.91,5.94,5.91,5.93,4900,0
2013-11-04,5.83,5.98,5.82,5.9,15500,0
2013-11-05,5.81,5.81,5.7801,5.81,1200,0
2013-11-06,5.81,5.9,5.81,5.9,4976,0
2013-11-07,5.86,5.9,5.85,5.85,11819,0
2013-11-08,5.89,5.9,5.79,5.88,18700,0
2013-11-11,5.9,5.9,5.76,5.88,15500,0
2013-11-12,6.31,6.31,5.7,5.718,12510,0
2013-11-13,5.72,5.72,5.43,5.43,14359,0
2013-11-14,5.6,5.6,5.5,5.6,35900,0
2013-11-15,5.55,5.69,5.55,5.65,24000,0
2013-11-18,5.61,5.63,5.52,5.59,18300,0
2013-11-19,5.6,5.71,5.56,5.71,3300,0
2013-11-20,5.68,5.719,5.68,5.7,6700,0
2013-11-21,5.66,5.76,5.66,5.75,4200,0
2013-11-22,5.72,5.77,5.65,5.77,9200,0
2013-11-25,5.85,6.11,5.77,6.07,9600,0
2013-11-26,6.1,6.53,6.06,6.53,20800,0
2013-11-27,6.32,6.49,6.12,6.45,6200,0
2013-11-29,6.24,6.4,6.16,6.16,11288,0
2013-12-02,6.22,6.24,6.15,6.15,1900,0
2013-12-03,6.18,6.2,5.97,6.07,2400,0
2013-12-04,5.99,6.152,5.95,6.152,30389,0
2013-12-05,6.06,6.15,6.06,6.15,3151,0
2013-12-06,6.11,6.15,6.01,6.11,12000,0
2013-12-09,6,6.18,6,6.18,17600,0
2013-12-10,6.1,6.25,6.06,6.12,50800,0
2013-12-11,6.19,6.21,6.18,6.2,6200,0
2013-12-12,6.15,6.41,6.15,6.4,98700,0
2013-12-13,6.35,6.4,6.35,6.4,4900,0
2013-12-16,6.4,6.45,6.32,6.45,11900,0
2013-12-17,6.45,6.45,6.14,6.18,26426,0
2013-12-18,6.26,6.4,6.1,6.2,14400,0
2013-12-19,6.3,6.81,6.15,6.27,19200,0
2013-12-20,6.21,6.46,6.07,6.07,46400,0
2013-12-23,6.17,6.35,6.17,6.2,7200,0
2013-12-24,6.28,6.4,6.11,6.3,11025,0
2013-12-26,6.26,6.35,6.21,6.29,1700,0
2013-12-27,6.34,6.35,6.06,6.15,9000,0
2013-12-30,6.32,6.32,6.05,6.06,6200,0
2013-12-31,6.33,6.33,6.03,6.03,21176,0
2014-01-02,6.07,6.2899,6.07,6.2899,1100,0
2014-01-03,6.21,6.235,6.2,6.2,3915,0
2014-01-06,6.2,6.25,6.2,6.24,12300,0
2014-01-07,6.28,6.28,6.06,6.06,51300,0
2014-01-08,6.21,6.21,6,6.14,52600,0
2014-01-09,6.18,6.24,6.1,6.23,7300,0
2014-01-10,6.2,6.32,6.1,6.2,29700,0
2014-01-13,6.2,6.25,6.09,6.09,8700,0
2014-01-14,6.15,6.21,6.11,6.15,10900,0
2014-01-15,6.3176,6.3176,6.192,6.2,8631,0
2014-01-16,6.25,6.26,6.15,6.15,2100,0
2014-01-17,6.29,6.32,6.28,6.3,7100,0
2014-01-21,6.3,6.4,6.3,6.4,19200,0
2014-01-22,6.35,6.4,6.3,6.39,3900,0
2014-01-23,6.41,6.41,6.26,6.26,3090,0
2014-01-24,6.3,6.34,6.24,6.25,8881,0
2014-01-27,6.2,6.335,6.2,6.335,14358,0
2014-01-28,6.26,6.35,6.25,6.33,4721,0
2014-01-29,6.28,6.35,6.24,6.31,52700,0
2014-01-30,6.25,6.48,6.25,6.37,58800,0
2014-01-31,6.25,6.4,6.25,6.39,48600,0
2014-02-03,6.4,6.425,6.35,6.4,28979,0
2014-02-04,6.36,6.4126,6.36,6.4,13769,0
2014-02-05,6.351,6.4001,6.351,6.4001,1825,0
2014-02-06,6.46,6.54,6.46,6.52,5166,0
2014-02-07,6.45,6.4882,6.18,6.4275,4562,0
2014-02-10,6.43,6.45,6.25,6.39,20081,0
2014-02-11,6.69,6.99,6.57,6.571,9290,0
2014-02-12,6.5,6.93,6.5,6.54,1738,0
2014-02-13,6.99,6.99,6.626,6.68,4731,0
2014-02-14,6.8,6.8,6.79,6.79,269,0
2014-02-18,6.4704,6.7803,6.47,6.64,3063,0
2014-02-19,6.64,6.78,6.5501,6.74,5029,0
2014-02-20,6.8,6.8,6.75,6.8,16354,0
2014-02-21,6.78,6.84,6.77,6.79,19546,0
2014-02-24,6.84,6.95,6.77,6.94,17034,0
2014-02-25,6.95,6.95,6.8,6.81,1094,0
2014-02-26,6.63,6.84,6.63,6.8,11053,0
2014-02-27,6.85,6.85,6.74,6.84,4386,0
2014-02-28,6.84,6.9,6.6801,6.8,127174,0
2014-03-03,6.87,7.25,6.7017,7.25,24353,0
2014-03-04,7.16,7.95,7.16,7.4,32708,0
2014-03-05,7.51,7.63,7.48,7.49,7072,0
2014-03-06,7.39,7.7,7.3301,7.49,11182,0
2014-03-07,7.55,7.55,7.44,7.5,33931,0
2014-03-10,7.5239,7.55,7.4578,7.55,27519,0
2014-03-11,7.55,7.89,7.51,7.62,55324,0
2014-03-12,7.89,7.89,7.6,7.79,34543,0
2014-03-13,7.85,8,7.85,8,18607,0
2014-03-14,8.12,8.5,7.95,8.07,30950,0
2014-03-17,8.27,8.5,8.07,8.15,46669,0
2014-03-18,8.29,9.0999,8.26,8.33,80135,0
2014-03-19,8.45,8.5833,8.311,8.44,25343,0
2014-03-20,8.48,8.58,8.4,8.42,16468,0
2014-03-21,8.42,8.58,8.24,8.24,28258,0
2014-03-24,8.359,8.4584,8.0101,8.25,48705,0
2014-03-25,8.2,8.4779,7.73,7.99,28405,0
2014-03-26,7.92,8.03,7.55,7.81,17900,0
2014-03-27,7.77,8.15,7.7004,7.72,21441,0
2014-03-28,7.87,8.02,7.68,7.75,14606,0
2014-03-31,8.03,8.4099,7.84,7.9,55627,0
2014-04-01,8.01,8.1,7.95,7.95,20547,0
2014-04-02,8.35,8.415,8.02,8.38,32252,0
2014-04-03,8.25,8.4,8,8.18,14383,0
2014-04-04,8.3,8.3,8.03,8.3,7892,0
2014-04-07,8.16,8.27,8,8.02,29459,0
2014-04-08,8.14,8.24,8,8.12,12497,0
2014-04-09,8.23,8.25,8.18,8.23,9647,0
2014-04-10,8.25,8.25,8.05,8.18,8088,0
2014-04-11,8.061,8.116,7.85,7.85,13359,0
2014-04-14,7.85,8.039,7.75,7.76,35874,0
2014-04-15,8,8.25,7.86,8.2,38946,0
2014-04-16,8.4899,8.4899,8.2,8.25,18547,0
2014-04-17,8.25,8.25,8.23,8.25,11133,0
2014-04-21,8.34,8.5,8.25,8.5,36991,0
2014-04-22,8.42,8.9,8.38,8.89,44615,0
2014-04-23,8.95,9.37,8.5,8.67,74030,0
2014-04-24,8.75,8.7899,8.51,8.7,18923,0
2014-04-25,8.67,8.88,8.67,8.78,7481,0
2014-04-28,8.9,9.13,8.75,8.75,29107,0
2014-04-29,8.75,9.05,8.75,8.9,23918,0
2014-04-30,9,9.02,8.7601,8.88,27793,0
2014-05-01,8.85,8.95,8.75,8.91,35419,0
2014-05-02,8.95,9,8.83,8.95,46995,0
2014-05-05,8.95,8.95,8.85,8.92,34825,0
2014-05-06,8.91,8.95,8.903,8.94,13200,0
2014-05-07,8.95,9.05,8.8501,8.93,35720,0
2014-05-08,8.85,8.86,8.59,8.66,80288,0
2014-05-09,8.71,8.89,8.56,8.73,21995,0
2014-05-12,8.92,9.229,8.5101,8.63,25587,0
2014-05-13,8.68,8.68,8.5,8.54,15810,0
2014-05-14,8.5,8.53,8.04,8.11,32338,0
2014-05-15,8.12,8.24,8.08,8.2,46916,0
2014-05-16,8.16,8.25,8.09,8.16,17454,0
2014-05-19,8.2,8.47,8.2,8.21,13341,0
2014-05-20,8.17,8.49,8.15,8.47,22722,0
2014-05-21,8.55,8.8,8.47,8.79,53816,0
2014-05-22,8.79,8.8,8.49,8.51,9961,0
2014-05-23,8.62,8.8,8.47,8.69,25765,0
2014-05-27,8.74,8.74,8.16,8.37,26234,0
2014-05-28,8.42,8.8,8.42,8.79,25156,0
2014-05-29,8.8,8.8,8.51,8.7,42084,0
2014-05-30,8.79,9,8.54,8.98,100097,0
2014-06-02,8.93,9.25,8.9,9.1,48112,0
2014-06-03,9.24,9.29,8.6,9.22,240598,0
2014-06-04,9.22,9.25,9.05,9.22,17064,0
2014-06-05,9.25,9.3,9.22,9.26,34498,0
2014-06-06,9.4,9.5,9.32,9.49,23114,0
2014-06-09,9.5,9.83,9.49,9.76,66438,0
2014-06-10,9.78,9.89,9.43,9.62,40000,0
2014-06-11,9.59,9.6,9.3101,9.59,15171,0
2014-06-12,9.53,9.58,8.73,9.36,39296,0
2014-06-13,8.77,9.25,8.76,9.07,73190,0
2014-06-16,8.98,9.49,8.98,9.32,65035,0
2014-06-17,9.32,9.32,9.12,9.25,17096,0
2014-06-18,9.25,9.31,8.935,9.31,24209,0
2014-06-19,9.25,9.29,8.9,9.25,20149,0
2014-06-20,9.13,9.49,9.11,9.4,270455,0
2014-06-23,9.32,9.67,9.32,9.45,45856,0
2014-06-24,9.34,9.65,9.3,9.4,53238,0
2014-06-25,9.4,9.63,9.24,9.35,29954,0
2014-06-26,9.27,9.5,8.7401,9.2,115806,0
2014-06-27,8.91,9.53,8.91,9.17,1240427,0
2014-06-30,9.16,9.62,9.16,9.5,85469,0
2014-07-01,9.5,9.79,9.254,9.76,77278,0
2014-07-02,9.75,9.94,9.68,9.81,86100,0
2014-07-03,9.8,9.83,9.65,9.78,10723,0
2014-07-07,9.76,10,9.6,9.74,66558,0
2014-07-08,9.78,9.89,9.61,9.78,50018,0
2014-07-09,9.8,9.92,9.67,9.77,28313,0
2014-07-10,9.65,9.69,9.39,9.43,18151,0
2014-07-11,9.38,9.45,9.28,9.29,28971,0
2014-07-14,9.45,9.57,9.34,9.4,52434,0
2014-07-15,9.4,9.49,9.25,9.35,52982,0
2014-07-16,9.36,9.4,9.28,9.36,33438,0
2014-07-17,9.28,9.4,9.25,9.31,48143,0
2014-07-18,9.26,9.47,9.21,9.39,37907,0
2014-07-21,9.37,9.37,9.06,9.23,34669,0
2014-07-22,9.25,9.679,9.21,9.38,48955,0
2014-07-23,9.48,9.54,9.1,9.34,59581,0
2014-07-24,9.38,9.485,9.26,9.33,10947,0
2014-07-25,9.3,9.32,9.09,9.21,42708,0
2014-07-28,9.21,9.35,9.024,9.27,18703,0
2014-07-29,9.24,9.3,9.03,9.11,12169,0
2014-07-30,9.18,9.24,9,9.17,36721,0
2014-07-31,9.08,9.14,8.9,8.91,39403,0
2014-08-01,8.91,9.04,8.8,8.84,33820,0
2014-08-04,8.81,8.85,8.29,8.8,37017,0
2014-08-05,8.73,8.93,8.65,8.77,12284,0
2014-08-06,8.69,8.908,8.55,8.74,20947,0
2014-08-07,8.49,8.95,8.43,8.79,29507,0
2014-08-08,8.77,8.9047,8.68,8.83,25380,0
2014-08-11,8.87,9,8.81,9,23253,0
2014-08-12,8.93,9,8.66,8.97,7529,0
2014-08-13,8.71,9,8.446,8.99,31759,0
2014-08-14,9.02,9.3,8.9,9,16557,0
2014-08-15,9.01,9.12,8.845,8.93,15477,0
2014-08-18,9,9,8.8275,8.98,16083,0
2014-08-19,8.98,8.99,8.79,8.92,9791,0
2014-08-20,8.83,8.885,8.45,8.55,24649,0
2014-08-21,8.5,8.64,8.42,8.56,13074,0
2014-08-22,8.57,8.73,8.47,8.72,16190,0
2014-08-25,8.67,8.819,8.41,8.67,15558,0
2014-08-26,8.65,8.9,8.65,8.85,18757,0
2014-08-27,8.83,8.89,8.65,8.71,7654,0
2014-08-28,8.65,9,8.65,8.69,24893,0
2014-08-29,8.73,8.8637,8.65,8.76,14597,0
2014-09-02,8.78,9.026,8.78,8.97,14060,0
2014-09-03,8.91,9,8.71,8.73,23317,0
2014-09-04,8.71,8.8725,8.65,8.77,13580,0
2014-09-05,8.76,9.27,8.66,8.92,22952,0
2014-09-08,8.65,9.15,8.65,8.9,36554,0
2014-09-09,8.87,9.052,8.81,8.91,24186,0
2014-09-10,8.96,9.1,8.89,8.99,16250,0
2014-09-11,9,9,8.8,8.8,40232,0
2014-09-12,8.8,8.97,8.8,8.83,16876,0
2014-09-15,8.81,8.82,8.67,8.8,40983,0
2014-09-16,8.8,8.94,8.8,8.84,26495,0
2014-09-17,8.81,9.09,8.81,8.89,14374,0
2014-09-18,8.85,9,8.77,8.93,29684,0
2014-09-19,9,9,8.68,8.68,44126,0
2014-09-22,8.7,8.76,8.13,8.44,86331,0
2014-09-23,8.45,8.53,8.4,8.45,34678,0
2014-09-24,8.37,8.54,8.37,8.47,10298,0
2014-09-25,8.39,8.39,8.3,8.31,14448,0
2014-09-26,8.38,8.43,8.31,8.35,9317,0
2014-09-29,8.27,8.35,8.25,8.3,24968,0
2014-09-30,8.36,8.9,8.25,8.87,150740,0
2014-10-01,8.92,8.92,8.57,8.61,39669,0
2014-10-02,8.61,8.82,8.52,8.63,17698,0
2014-10-03,8.71,8.9618,8.45,8.46,25498,0
2014-10-06,8.5,8.75,8.47,8.47,10785,0
2014-10-07,8.45,8.64,8.31,8.45,9492,0
2014-10-08,8.43,8.6,8.4,8.6,32136,0
2014-10-09,8.5,8.59,8.4,8.43,18758,0
2014-10-10,8.34,8.6,8.34,8.55,26668,0
2014-10-13,8.46,8.5,8.11,8.43,38157,0
2014-10-14,8.47,8.6,8.28,8.47,71760,0
2014-10-15,8.57,8.92,8.35,8.87,99459,0
2014-10-16,8.57,8.939,8.52,8.84,36552,0
2014-10-17,8.91,8.91,8.58,8.62,32849,0
2014-10-20,8.68,8.7162,8.3,8.33,32419,0
2014-10-21,8.35,8.6789,8.35,8.61,18455,0
2014-10-22,8.6,8.62,8.4,8.43,16838,0
2014-10-23,8.5,8.5,8.28,8.32,16970,0
2014-10-24,8.36,8.4,8.28,8.37,13230,0
2014-10-27,8.4,8.41,8.11,8.16,17958,0
2014-10-28,8.11,8.375,8.04,8.34,24257,0
2014-10-29,8.33,8.62,8.221,8.49,14680,0
2014-10-30,8.44,8.6,8.15,8.56,43330,0
2014-10-31,8.7,8.82,8.49,8.62,19488,0
2014-11-03,8.63,8.88,8.5011,8.8,22694,0
2014-11-04,8.7,8.79,8.69,8.72,14547,0
2014-11-05,8.93,8.93,8.68,8.77,10885,0
2014-11-06,8.73,8.9,8.53,8.78,22388,0
2014-11-07,8.4,8.7,8.37,8.6,12507,0
2014-11-10,8.7,9.01,8.7,9.01,50035,0
2014-11-11,9.17,9.46,9.15,9.38,33362,0
2014-11-12,9.32,9.85,9.32,9.85,14719,0
2014-11-13,10,10,9.76,9.76,10147,0
2014-11-14,9.75,9.8,9.28,9.29,30699,0
2014-11-17,9.44,9.44,9.2,9.31,13998,0
2014-11-18,9.47,9.5,9.31,9.39,58939,0
2014-11-19,9.75,9.86,9.28,9.305,41295,0
2014-11-20,9.27,9.41,9.1301,9.24,13976,0
2014-11-21,9.4,9.54,9.3,9.3,17755,0
2014-11-24,9.41,9.49,9.31,9.4,17302,0
2014-11-25,9.35,9.39,9.28,9.3,16534,0
2014-11-26,9.28,9.32,9.2,9.3,7158,0
2014-11-28,9.29,9.31,9.1,9.1,10180,0
2014-12-01,9.16,9.16,8.6,8.6,33549,0
2014-12-02,8.74,8.74,8.5,8.63,19565,0
2014-12-03,8.58,8.58,8,8.13,264904,0
2014-12-04,8.15,8.32,8.05,8.22,28677,0
2014-12-05,8.21,8.53,8.21,8.46,10468,0
2014-12-08,8.37,8.492,8.15,8.15,34942,0
2014-12-09,8.15,8.345,8.1,8.19,54864,0
2014-12-10,8.24,8.34,8.15,8.19,18161,0
2014-12-11,8.19,8.4,8.15,8.33,10862,0
2014-12-12,8.23,8.28,8.15,8.18,21568,0
2014-12-15,8.21,8.51,8.11,8.11,29785,0
2014-12-16,8.11,8.46,8.11,8.24,17772,0
2014-12-17,8.18,8.54,8.18,8.4,24452,0
2014-12-18,8.5,8.7,8.29,8.7,32128,0
2014-12-19,8.74,9.52,8.74,9.39,70364,0
2014-12-22,9.35,9.74,9.26,9.59,50853,0
2014-12-23,9.3,9.59,9.3,9.48,46091,0
2014-12-24,9.52,9.52,9.44,9.49,12835,0
2014-12-26,9.5,9.64,9.4,9.5,24233,0
2014-12-29,9.45,9.528,9.35,9.43,5863,0
2014-12-30,9.28,9.43,8.82,9.41,51672,0
2014-12-31,9.31,10.148,9.28,9.86,416054,0
2015-01-02,9.84,9.85,9.48,9.84,55704,0
2015-01-05,9.8,9.84,9.61,9.77,33051,0
2015-01-06,9.65,9.65,9.251,9.42,24256,0
2015-01-07,9.36,9.48,9.19,9.22,33673,0
2015-01-08,9.32,9.38,8.85,9.27,36760,0
2015-01-09,9.16,9.29,9.12,9.24,12945,0
2015-01-12,9.2,9.2,8.23,8.23,33865,0
2015-01-13,8.76,8.76,7.92,8.48,51648,0
2015-01-14,8.39,8.65,8.39,8.56,27291,0
2015-01-15,8.49,8.89,8.49,8.8,31662,0
2015-01-16,8.76,8.86,8.76,8.81,11696,0
2015-01-20,8.78,8.78,8.47,8.53,22839,0
2015-01-21,8.35,8.55,8.06,8.33,24050,0
2015-01-22,8.41,8.41,8.17,8.29,29191,0
2015-01-23,8.2899,8.29,7.92,8.13,40460,0
2015-01-26,8.14,8.29,8.04,8.22,14356,0
2015-01-27,8.21,8.21,8.01,8.01,7917,0
2015-01-28,8,8.13,7.7101,7.86,60249,0
2015-01-29,7.6374,7.7095,7.3,7.53,62542,0
2015-01-30,7.63,7.64,7.35,7.43,35777,0
2015-02-02,7.45,7.63,7.45,7.6,19776,0
2015-02-03,7.67,8,7.6,7.99,30479,0
2015-02-04,7.81,8,7.81,7.87,25585,0
2015-02-05,7.9,8.15,7.771,7.98,28239,0
2015-02-06,8,8.065,7.84,7.95,19121,0
2015-02-09,8.71,9.34,8.4001,9.28,101206,0
2015-02-10,9.3,9.45,8.89,8.97,39409,0
2015-02-11,8.9,9.02,8.63,8.7,16102,0
2015-02-12,8.66,9.04,8.45,8.94,57013,0
2015-02-13,9.02,9.258,9.02,9.2,39607,0
2015-02-17,9.25,9.25,9.15,9.18,18146,0
2015-02-18,9.19,9.2,9.06,9.15,4763,0
2015-02-19,9.08,9.2,8.73,9,13227,0
2015-02-20,9.04,9.04,8.72,8.9,15241,0
2015-02-23,8.67,8.78,8.5,8.56,17571,0
2015-02-24,8.6,8.97,8.51,8.89,16183,0
2015-02-25,8.54,8.897,8.54,8.76,8956,0
2015-02-26,8.72,8.8215,8.61,8.7,8570,0
2015-02-27,8.59,9.45,8.5,9.29,100239,0
2015-03-02,9.25,9.26,8.84,9.21,28000,0
2015-03-03,8.8,8.94,8.62,8.83,26100,0
2015-03-04,8.91,8.99,8.56,8.63,19600,0
2015-03-05,8.67,9.24,8.67,9.07,28500,0
2015-03-06,8.91,9.03,8.57,8.61,15700,0
2015-03-09,8.49,8.61,8.07,8.12,35200,0
2015-03-10,7.99,7.99,7.65,7.66,78800,0
2015-03-11,7.69,7.84,7.55,7.7,84100,0
2015-03-12,8.72,8.91,8.15,8.23,58100,0
2015-03-13,8.17,8.4,8.17,8.3,11000,0
2015-03-16,8.27,8.43,8.25,8.33,14900,0
2015-03-17,8.34,8.39,8.31,8.32,13900,0
2015-03-18,8.34,8.6,8.31,8.5,13800,0
2015-03-19,8.37,8.45,8.25,8.27,17300,0
2015-03-20,8.33,8.44,8.26,8.29,41000,0
2015-03-23,8.31,8.63,8.23,8.51,32700,0
2015-03-24,8.61,8.83,8.32,8.37,50300,0
2015-03-25,8.47,8.49,8.16,8.16,31400,0
2015-03-26,8.16,8.22,8,8.13,31300,0
2015-03-27,8.17,8.2,8.09,8.2,9200,0
2015-03-30,8.24,8.34,8.2,8.27,22500,0
2015-03-31,8.27,8.28,7.61,8.07,467729,0
2015-04-01,8.14,8.7,7.97,8.6,45900,0
2015-04-02,8.55,8.67,8.15,8.17,24200,0
2015-04-06,8.14,8.34,8.02,8.33,20300,0
2015-04-07,8.27,8.34,8.0101,8.22,23055,0
2015-04-08,8.16,8.27,7.95,8.17,7100,0
2015-04-09,8.04,8.32,7.92,7.92,27144,0
2015-04-10,7.92,8.31,7.71,7.73,44700,0
2015-04-13,7.62,7.95,7.62,7.65,23400,0
2015-04-14,7.73,7.75,7.51,7.64,21400,0
2015-04-15,7.64,8.294,7.64,7.96,19311,0
2015-04-16,7.85,8.2005,7.82,7.84,15948,0
2015-04-17,7.73,7.95,7.73,7.85,22800,0
2015-04-20,7.94,7.94,7.755,7.77,15931,0
2015-04-21,7.84,7.98,7.77,7.78,10056,0
2015-04-22,7.75,7.87,7.75,7.82,20712,0
2015-04-23,7.75,8.03,7.75,7.89,45900,0
2015-04-24,7.91,8.05,7.91,7.92,10497,0
2015-04-27,8.01,8.15,7.98,7.99,33200,0
2015-04-28,8,8.11,7.82,7.88,32604,0
2015-04-29,7.78,8.14,7.78,7.88,21700,0
2015-04-30,7.8,7.85,7.64,7.76,22100,0
2015-05-01,7.75,7.85,7.5,7.65,18000,0
2015-05-04,7.61,7.76,7.5,7.54,18500,0
2015-05-05,7.55,7.71,7.5,7.51,17500,0
2015-05-06,7.5,7.52,7.1,7.39,54449,0
2015-05-07,7.41,7.52,7.265,7.39,46755,0
2015-05-08,7.49,7.49,7.13,7.13,15100,0
2015-05-11,7.01,7.05,6,6.88,92900,0
2015-05-12,6.68,6.8899,6.511,6.73,45208,0
2015-05-13,6.99,6.99,6.57,6.73,10100,0
2015-05-14,6.67,6.89,6.64,6.69,28000,0
2015-05-15,6.7,6.86,6.31,6.54,45497,0
2015-05-18,6.45,6.51,6.14,6.21,86542,0
2015-05-19,6.4,6.439,6.25,6.39,68490,0
2015-05-20,6.37,6.49,6.26,6.3,31800,0
2015-05-21,6.33,6.41,6.25,6.36,31000,0
2015-05-22,6.37,6.44,5.91,5.93,82000,0
2015-05-26,6,6.1699,5.84,5.9,63066,0
2015-05-27,6.15,6.16,5.8,5.8,51700,0
2015-05-28,5.82,5.92,5.61,5.75,148565,0
2015-05-29,5.85,5.92,5.19,5.49,233100,0
2015-06-01,5.57,5.88,5.41,5.5,95013,0
2015-06-02,5.53,5.6991,5.45,5.62,91048,0
2015-06-03,5.66,6.01,5.51,5.96,154900,0
2015-06-04,5.81,5.81,5.68,5.74,28400,0
2015-06-05,5.61,5.74,5.54,5.56,66400,0
2015-06-08,5.61,5.7,5.55,5.55,51400,0
2015-06-09,5.55,5.64,5.4,5.4,74369,0
2015-06-10,5.51,5.608,5.46,5.56,34766,0
2015-06-11,5.55,5.57,5.45,5.51,25750,0
2015-06-12,5.46,5.58,5.46,5.54,33700,0
2015-06-15,5.48,5.57,5.45,5.45,34400,0
2015-06-16,5.45,5.53,5.45,5.5,59200,0
2015-06-17,5.5,5.54,5.45,5.48,31800,0
2015-06-18,5.51,5.72,5.47,5.69,24200,0
2015-06-19,5.74,5.89,5.63,5.72,38200,0
2015-06-22,5.79,5.79,5.62,5.65,17900,0
2015-06-23,5.62,5.7,5.51,5.6,47066,0
2015-06-24,5.56,5.68,5.52,5.57,30300,0
2015-06-25,5.61,5.69,5.4,5.43,90400,0
2015-06-26,5.47,5.51,5.16,5.25,1416400,0
2015-06-29,5.09,5.24,4.8,5.13,110200,0
2015-06-30,5.19,5.37,5.18,5.22,34028,0
2015-07-01,5.3,5.3,5.04,5.05,73400,0
2015-07-02,5.03,5.18,5,5.03,66200,0
2015-07-06,5.03,5.05,5,5,29500,0
2015-07-07,5,5.06,5,5.04,60100,0
2015-07-08,5,5.26,4.99,5.26,62400,0
2015-07-09,5.23,5.23,5,5,61600,0
2015-07-10,5,5.16,4.98,5.13,112900,0
2015-07-13,5.04,5.61,5.04,5.61,68600,0
2015-07-14,5.41,5.48,5.12,5.18,22681,0
2015-07-15,5.11,5.12,5.02,5.06,37496,0
2015-07-16,5.11,5.33,5.02,5.26,25800,0
2015-07-17,5.29,5.49,5.1,5.29,118500,0
2015-07-20,5.23,5.36,5.05,5.05,38400,0
2015-07-21,5.02,5.07,4.66,4.9,78200,0
2015-07-22,4.88,5.05,4.85,4.99,13600,0
2015-07-23,4.99,5.13,4.85,4.86,24600,0
2015-07-24,4.9,5.04,4.52,4.61,27700,0
2015-07-27,4.57,4.76,4.57,4.75,61100,0
2015-07-28,4.8,4.96,4.64,4.86,28900,0
2015-07-29,4.88,5.08,4.85,4.92,9500,0
2015-07-30,4.89,5.18,4.78,4.8,31500,0
2015-07-31,4.82,4.85,4.63,4.69,16900,0
2015-08-03,4.68,4.68,4.45,4.45,26058,0
2015-08-04,4.45,4.46,4.06,4.46,17700,0
2015-08-05,4.13,4.4,4.13,4.32,22000,0
2015-08-06,4.32,4.45,4.32,4.42,16993,0
2015-08-07,4.42,4.55,4.35,4.46,10400,0
2015-08-10,4.49,4.7,4.38,4.68,22600,0
2015-08-11,4.6,4.6,4.5,4.55,13254,0
2015-08-12,4.5,4.56,4.42,4.52,23500,0
2015-08-13,4.48,4.5,4,4.1,88900,0
2015-08-14,4.11,4.19,4.02,4.1,30000,0
2015-08-17,4.12,4.12,4,4.04,47500,0
2015-08-18,4.03,4.03,3.92,3.98,23900,0
2015-08-19,3.98,3.98,3.76,3.79,50300,0
2015-08-20,3.79,3.83,3.67,3.77,59300,0
2015-08-21,3.76,3.86,3.5,3.59,82700,0
2015-08-24,3.63,3.63,3.28,3.3,70072,0
2015-08-25,3.39,3.64,3.1,3.47,128600,0
2015-08-26,3.5,3.59,3.34,3.35,34100,0
2015-08-27,3.42,3.75,3.42,3.63,18600,0
2015-08-28,3.63,4.01,3.62,3.95,25000,0
2015-08-31,3.95,3.98,3.75,3.81,36300,0
2015-09-01,3.78,3.99,3.6,3.85,198500,0
2015-09-02,3.87,3.91,3.75,3.79,13000,0
2015-09-03,3.78,4.02,3.78,4.01,14900,0
2015-09-04,3.96,3.97,3.75,3.81,36400,0
2015-09-08,3.85,3.88,3.75,3.76,23900,0
2015-09-09,3.8,3.8,3.75,3.75,11500,0
2015-09-10,3.7812,3.7812,3.75,3.78,16807,0
2015-09-11,3.79,3.8,3.75,3.8,11000,0
2015-09-14,3.77,3.77,3.44,3.47,51700,0
2015-09-15,3.5,3.58,3.47,3.57,26400,0
2015-09-16,3.59,3.75,3.43,3.71,78200,0
2015-09-17,3.7,3.74,3.67,3.73,7324,0
2015-09-18,3.62,3.74,3.5,3.55,89600,0
2015-09-21,3.5,3.55,3.42,3.44,24700,0
2015-09-22,3.53,3.8,3.5,3.73,70500,0
2015-09-23,3.75,3.75,3.5,3.53,77350,0
2015-09-24,3.55,3.7,3.51,3.65,39184,0
2015-09-25,3.66,3.79,3.66,3.75,22600,0
2015-09-28,3.76,3.76,3.63,3.67,11162,0
2015-09-29,3.7,3.7,3.56,3.59,8800,0
2015-09-30,3.59,3.75,3.57,3.7,9800,0
2015-10-01,3.71,3.78,3.68,3.77,56600,0
2015-10-02,3.65,3.73,3.55,3.65,19200,0
2015-10-05,3.79,3.88,3.76,3.88,142345,0
2015-10-06,3.86,4.15,3.86,4.15,12400,0
2015-10-07,4.07,4.23,4.07,4.22,19209,0
2015-10-08,4.35,4.72,4.34,4.65,19900,0
2015-10-09,4.53,4.72,4.53,4.72,6000,0
2015-10-12,4.7,4.7,4.3,4.3,7513,0
2015-10-13,4.32,4.32,4.14,4.14,7700,0
2015-10-14,4.14,4.15,4.14,4.15,400,0
2015-10-15,4.14,4.14,3.93,4.1,13800,0
2015-10-16,4.13,4.15,4,4.06,20700,0
2015-10-19,4.01,4.09,3.98,3.98,28360,0
2015-10-20,4.05,4.05,3.86,3.99,40300,0
2015-10-21,3.99,3.99,3.9,3.97,8000,0
2015-10-22,3.98,3.98,3.86,3.87,7200,0
2015-10-23,3.8,3.9,3.69,3.83,42200,0
2015-10-26,3.75,3.8,3.7,3.75,25200,0
2015-10-27,3.75,3.88,3.69,3.75,19500,0
2015-10-28,3.79,3.87,3.71,3.84,7600,0
2015-10-29,3.7,3.83,3.7,3.82,13500,0
2015-10-30,3.65,3.76,3.65,3.65,19600,0
2015-11-02,3.81,3.81,3.7,3.71,2647,0
2015-11-03,3.71,3.81,3.7,3.75,67600,0
2015-11-04,3.79,3.8,3.67,3.74,31771,0
2015-11-05,3.76,3.76,3.64,3.71,15200,0
2015-11-06,3.68,3.83,3.68,3.76,9800,0
2015-11-09,3.71,3.83,3.7,3.82,17993,0
2015-11-10,3.89,3.9,3.72,3.84,6400,0
2015-11-11,3.89,3.98,3.84,3.95,3300,0
2015-11-12,3.95,4.1,3.95,4.1,46200,0
2015-11-13,4,4.1,4,4.1,12200,0
2015-11-16,4.07,4.07,3.96,4.01,3300,0
2015-11-17,4.01,4.2,4,4.2,19200,0
2015-11-18,4.09,4.23,4.09,4.22,9200,0
2015-11-19,4.15,4.26,4.11,4.24,6000,0
2015-11-20,4.35,4.43,4.08,4.15,14800,0
2015-11-23,4.11,4.43,4.01,4.06,17400,0
2015-11-24,4.01,4.35,4.01,4.34,14000,0
2015-11-25,4.36,4.59,4.23,4.32,33800,0
2015-11-27,4.32,4.54,4.17,4.36,18000,0
2015-11-30,4.49,4.59,4.22,4.42,16300,0
2015-12-01,4.43,4.43,4.23,4.25,7133,0
2015-12-02,4.33,4.33,4.24,4.26,5619,0
2015-12-03,4.25,4.25,4.05,4.06,8966,0
2015-12-04,4.15,4.15,3.97,4.05,27700,0
2015-12-07,4.35,4.35,3.9,3.93,37500,0
2015-12-08,3.9,4.0777,3.67,4.03,37225,0
2015-12-09,3.81,4.39,3.81,4.05,63600,0
2015-12-10,4.1,4.49,3.95,4.36,31700,0
2015-12-11,4.36,4.98,4,4.4,44400,0
2015-12-14,4.46,4.76,4.4,4.73,11041,0
2015-12-15,4.74,4.93,4.7,4.93,28800,0
2015-12-16,4.99,5,4.85,4.9,28300,0
2015-12-17,4.88,4.98,4.39,4.9,13200,0
2015-12-18,4.85,5.1,4.84,4.84,31400,0
2015-12-21,5.05,5.12,4.51,4.76,10300,0
2015-12-22,4.52,4.59,4.2801,4.5,41142,0
2015-12-23,4.51,4.59,4.23,4.32,51700,0
2015-12-24,4.684,4.72,4.34,4.37,1535,0
2015-12-28,4.35,4.49,4.32,4.4,12962,0
2015-12-29,4.4,4.5,4.32,4.42,18507,0
2015-12-30,4.32,4.4999,4.32,4.44,15740,0
2015-12-31,4.43,4.51,3.91,3.99,150037,0
2016-01-04,3.93,4.24,3.93,4.24,3742,0
2016-01-05,4.25,4.25,4,4.03,5609,0
2016-01-06,4,4.42,4,4.13,13698,0
2016-01-07,4.04,4.34,3.98,4.16,44043,0
2016-01-08,4.05,4.1,4.04,4.04,5176,0
2016-01-11,4.04,4.1,3.98,4,14349,0
2016-01-12,4.139,4.23,4.075,4.23,10492,0
2016-01-13,4.23,4.23,3.91,3.96,35627,0
2016-01-14,3.824,4,3.82,3.89,19191,0
2016-01-15,3.81,3.99,3.8,3.84,17055,0
2016-01-19,3.76,3.83,3.66,3.67,18900,0
2016-01-20,3.65,3.78,3.65,3.78,8282,0
2016-01-21,4.17,4.17,3.89,4.02,2199,0
2016-01-22,4.11,4.4,4.06,4.1401,4495,0
2016-01-25,4.29,4.32,3.98,4.15,6351,0
2016-01-26,4.087,4.3499,4.07,4.14,13059,0
2016-01-27,4.04,4.29,3.9,4.02,14997,0
2016-01-28,3.98,4,3.8601,3.99,17685,0
2016-01-29,4.05,4.3,4,4.02,9032,0
2016-02-01,3.96,3.96,3.75,3.75,6947,0
2016-02-02,3.75,3.77,3.66,3.66,5350,0
2016-02-03,3.6,3.6899,3.58,3.59,13687,0
2016-02-04,3.51,3.8266,3.51,3.74,9812,0
2016-02-05,3.63,3.69,3.55,3.55,18767,0
2016-02-08,3.5,3.98,3.5,3.77,22942,0
2016-02-09,3.572,3.8999,3.564,3.88,30909,0
2016-02-10,3.6401,4.1,3.6401,4.06,27992,0
2016-02-11,3.754,4.05,3.754,4.04,12732,0
2016-02-12,4.01,4.05,3.99,3.99,19350,0
2016-02-16,4.0015,4.05,4,4.01,14765,0
2016-02-17,4.03,4.19,4.03,4.13,13311,0
2016-02-18,4.09,4.19,4.09,4.14,4720,0
2016-02-19,4.125,4.19,4.12,4.12,2030,0
2016-02-22,4.13,4.16,4.09,4.1,1200,0
2016-02-23,4.0101,4.1,4,4.02,3600,0
2016-02-24,3.94,4.09,3.94,4.09,1100,0
2016-02-25,4.0105,4.09,4,4.02,5949,0
2016-02-26,4.02,4.02,4,4.01,7714,0
2016-02-29,4,4.1,3.96,4.03,4251,0
2016-03-01,4.03,4.2,4.02,4.19,13284,0
2016-03-02,4.1,4.45,4,4.35,16061,0
2016-03-03,4.47,4.5,4.24,4.43,4711,0
2016-03-04,4.37,4.87,4.33,4.7,15702,0
2016-03-07,4.77,5.09,4.72,5.03,17812,0
2016-03-08,4.9,4.9,4.81,4.88,14128,0
2016-03-09,4.8,4.9,4.514,4.86,23709,0
2016-03-10,4.78,4.89,4.67,4.87,17402,0
2016-03-11,4.9,4.9,4.7,4.9,15170,0
2016-03-14,4.88,4.9,4.73,4.87,28825,0
2016-03-15,4.83,5.18,4.62,5.05,32326,0
2016-03-16,5.06,5.22,4.82,5.04,22715,0
2016-03-17,5.05,5.38,4.69,4.74,32843,0
2016-03-18,4.79,4.99,4.48,4.48,58110,0
2016-03-21,4.51,4.69,4.51,4.6301,19794,0
2016-03-22,4.74,5.035,4.61,4.88,16472,0
2016-03-23,4.73,4.95,4.54,4.57,12641,0
2016-03-24,4.52,4.77,4.43,4.69,11209,0
2016-03-28,4.65,4.69,4.55,4.6,974,0
2016-03-29,4.55,4.73,4.48,4.66,6713,0
2016-03-30,4.68,4.76,4.56,4.72,2414,0
2016-03-31,4.66,4.78,4.54,4.56,6392,0
2016-04-01,4.58,4.62,4.51,4.51,2994,0
2016-04-04,4.49,4.68,4.49,4.52,4999,0
2016-04-05,4.5,4.57,4.445,4.54,5256,0
2016-04-06,4.5,4.59,4.5,4.5,36823,0
2016-04-07,4.68,4.68,4.47,4.52,7712,0
2016-04-08,4.65,4.73,4.6401,4.72,3440,0
2016-04-11,4.72,4.72,4.63,4.71,7332,0
2016-04-12,4.702,4.73,4.7,4.7,1523,0
2016-04-13,4.69,4.7,4.48,4.63,4270,0
2016-04-14,4.67,4.67,4.5801,4.61,5853,0
2016-04-15,4.69,4.72,4.465,4.6,11305,0
2016-04-18,4.58,4.58,4.51,4.51,9797,0
2016-04-19,4.57,4.6,4.5,4.545,21799,0
2016-04-20,4.589,4.6,4.4501,4.55,6307,0
2016-04-21,4.54,4.73,4.52,4.73,19592,0
2016-04-22,4.72,4.77,4.56,4.62,16905,0
2016-04-25,4.58,4.594,4.45,4.55,3304,0
2016-04-26,4.52,4.58,4.49,4.52,1502,0
2016-04-27,4.527,4.59,4.5,4.51,10017,0
2016-04-28,4.55,4.69,4.5399,4.6224,3000,0
2016-04-29,4.57,4.75,4.57,4.74,7624,0
2016-05-02,4.63,4.715,4.5,4.66,9592,0
2016-05-03,4.66,4.67,4.546,4.546,3812,0
2016-05-04,4.48,4.6,4.385,4.6,40261,0
2016-05-05,4.6,4.605,4.23,4.41,69899,0
2016-05-06,4.33,4.33,4.18,4.23,12197,0
2016-05-09,4.0592,4.12,4,4.08,17689,0
2016-05-10,4.0373,4.18,4,4.07,7265,0
2016-05-11,4.07,4.3,4.06,4.26,10931,0
2016-05-12,4.2747,4.42,4.25,4.25,18542,0
2016-05-13,4.23,4.38,4.21,4.21,13551,0
2016-05-16,4.25,4.42,4.25,4.25,8116,0
2016-05-17,4.0701,4.29,4.0701,4.25,10538,0
2016-05-18,4.33,4.53,4.26,4.51,34607,0
2016-05-19,4.41,4.69,4.2716,4.5,24164,0
2016-05-20,4.5201,4.61,4.35,4.35,13897,0
2016-05-23,4.614,4.614,4.24,4.24,2600,0
2016-05-24,4.26,4.34,4.22,4.25,13966,0
2016-05-25,4.2501,4.2501,4.24,4.24,5200,0
2016-05-26,4.078,4.16,4,4.06,34648,0
2016-05-27,3.9901,4.23,3.99,4.14,18163,0
2016-05-31,4.1,4.25,4.07,4.1,9941,0
2016-06-01,4.08,4.17,4,4.11,20430,0
2016-06-02,4.0804,4.19,4.0804,4.13,8859,0
2016-06-03,4.11,4.17,4.1,4.17,51488,0
2016-06-06,4.123,4.19,4.1,4.15,14948,0
2016-06-07,4.19,4.21,4.1,4.12,14396,0
2016-06-08,4.135,4.15,4.11,4.11,15250,0
2016-06-09,4.1,4.1596,4.1,4.13,6862,0
2016-06-10,4.12,4.14,4.12,4.14,6475,0
2016-06-13,4.14,4.15,4.1,4.15,10156,0
2016-06-14,4.11,4.165,4.1,4.12,13604,0
2016-06-15,4.1,4.39,4.1,4.35,17573,0
2016-06-16,4.1501,4.2,4.1501,4.19,1427,0
2016-06-17,4.2505,4.32,4.19,4.22,2969,0
2016-06-20,4.2104,4.35,4.2104,4.31,4500,0
2016-06-21,4.41,4.41,4.29,4.32,600,0
2016-06-22,4.3217,4.48,4.3217,4.48,800,0
2016-06-23,4.4,4.45,4.28,4.37,9635,0
2016-06-24,4.28,4.35,4.28,4.3,2172,0
2016-06-27,4.22,4.3,4.21,4.28,3450,0
2016-06-28,4.3563,4.3563,4.31,4.31,948,0
2016-06-29,4.38,4.38,4.29,4.29,500,0
2016-06-30,4.28,4.28,4.2201,4.25,4018,0
2016-07-01,4.24,4.299,4.23,4.24,2611,0
2016-07-05,4.255,4.3,4.2201,4.3,3500,0
2016-07-06,4.2606,4.3,4.2,4.28,32652,0
2016-07-08,4.22,4.25,4.2163,4.25,1100,0
2016-07-11,4.21,4.25,4.2,4.2,1300,0
2016-07-12,4.2,4.24,4.18,4.24,4928,0
2016-07-14,4.22,4.2499,4.2198,4.2499,6497,0
2016-07-15,4.2499,4.2499,4.1997,4.23,12505,0
2016-07-18,4.2,4.23,4.2,4.2,5270,0
2016-07-19,4.18,4.23,4.18,4.2,2400,0
2016-07-20,4.25,4.31,4.25,4.31,7365,0
2016-07-21,4.27,4.3,4.27,4.3,6498,0
2016-07-22,4.35,4.44,4.29,4.42,8039,0
2016-07-25,4.4,4.43,4.361,4.43,2710,0
2016-07-26,4.44,4.44,4.42,4.42,200,0
2016-07-27,4.45,4.45,4.3,4.35,3793,0
2016-07-28,4.37,4.45,4.37,4.43,3335,0
2016-07-29,4.4,4.43,4.32,4.4,5000,0
2016-08-01,4.34,4.42,4.3,4.4,6239,0
2016-08-02,4.3001,4.35,4.3001,4.35,314,0
2016-08-03,4.32,4.37,4.31,4.37,1128,0
2016-08-04,4.32,4.3225,4.3,4.3225,3158,0
2016-08-05,4.45,4.45,4.4,4.4,1680,0
2016-08-08,4.35,4.35,4.31,4.33,1712,0
2016-08-09,4.3144,4.35,4.3144,4.35,515,0
2016-08-10,4.34,4.37,4.3,4.34,15297,0
2016-08-11,4.35,4.38,4.31,4.38,7115,0
2016-08-15,4.342,4.35,4.3,4.33,1364,0
2016-08-16,4.3,4.39,4.3,4.37,4850,0
2016-08-17,4.39,4.39,4.39,4.39,100,0
2016-08-18,4.3505,4.4,4.35,4.4,2949,0
2016-08-19,4.4199,4.42,4.3,4.42,4162,0
2016-08-22,4.31,4.48,4.3,4.45,18178,0
2016-08-23,4.4,4.43,4.3,4.43,2700,0
2016-08-24,4.32,4.4,4.31,4.4,3074,0
2016-08-25,4.32,4.32,4.32,4.32,400,0
2016-08-26,4.4399,4.4399,4.31,4.32,1495,0
2016-08-29,4.27,4.27,4.23,4.26,2047,0
2016-08-30,4.29,4.29,4.26,4.27,5200,0
2016-08-31,4.38,4.42,4.36,4.42,616,0
2016-09-01,4.42,4.46,4.3003,4.33,7591,0
2016-09-02,4.37,4.399,4.3,4.31,3368,0
2016-09-06,4.35,4.44,4.22,4.39,12527,0
2016-09-07,4.395,4.45,4.305,4.36,13004,0
2016-09-08,4.315,4.4,4.24,4.355,3500,0
2016-09-09,4.37,4.39,4.29,4.34,4100,0
2016-09-12,4.22,4.36,4.22,4.36,27749,0
2016-09-13,4.32,4.35,4.316,4.33,3355,0
2016-09-14,4.365,4.48,4.32,4.45,9292,0
2016-09-15,4.47,4.78,4.45,4.67,16197,0
2016-09-16,4.67,4.71,4.39,4.39,50656,0
2016-09-19,4.59,4.59,4.3,4.375,11920,0
2016-09-20,4.35,4.35,4.31,4.33,3623,0
2016-09-21,4.47,4.47,4.3301,4.35,1325,0
2016-09-22,4.3681,4.44,4.3681,4.4,1020,0
2016-09-23,4.354,4.39,4.35,4.35,1000,0
2016-09-26,4.37,4.37,4.26,4.34,8644,0
2016-09-27,4.285,4.33,4.2642,4.32,2322,0
2016-09-28,4.3,4.33,4.22,4.33,13474,0
2016-09-29,4.235,4.37,4.235,4.36,2377,0
2016-09-30,4.2835,4.55,4.2835,4.5,36214,0
2016-10-03,4.51,4.51,4.48,4.5,1271,0
2016-10-04,4.53,4.63,4.271,4.63,14085,0
2016-10-05,4.63,4.67,4.48,4.57,54458,0
2016-10-06,4.5499,4.66,4.49,4.58,58866,0
2016-10-07,4.5,4.5,4.4,4.45,1364,0
2016-10-10,4.4,4.8,4.25,4.5,11425,0
2016-10-11,4.35,4.5,4.35,4.4,1412,0
2016-10-12,4.45,4.5,4.35,4.45,25382,0
2016-10-13,4.266,4.45,4.266,4.4,22700,0
2016-10-14,4.3,4.3,4.2,4.2,20298,0
2016-10-17,4.25,4.35,4.195,4.35,8218,0
2016-10-18,4.35,4.35,4.205,4.35,2338,0
2016-10-19,4.255,4.35,4.25,4.35,2501,0
2016-10-20,4.25,4.3,4.25,4.3,10990,0
2016-10-21,4.295,4.3,4.25,4.25,19100,0
2016-10-24,4.25,4.275,4.25,4.25,17314,0
2016-10-25,4.25,4.25,4.1,4.25,44000,0
2016-10-26,4.25,4.3,4.15,4.3,27018,0
2016-10-27,4.25,4.3,4.25,4.25,9888,0
2016-10-28,4.25,4.25,4.15,4.2,4251,0
2016-10-31,4.2,4.2,4.15,4.2,5481,0
2016-11-01,4,4.2,4,4.2,5108,0
2016-11-02,4.15,4.15,4.1,4.1242,9838,0
2016-11-03,4.1,4.15,4,4.05,32024,0
2016-11-04,4.05,4.15,4.05,4.05,5117,0
2016-11-07,4,4.18,4,4.1,16159,0
2016-11-08,4.2,4.25,4.009,4.05,4705,0
2016-11-09,4.155,4.155,4.05,4.05,3302,0
2016-11-10,4.1,4.175,4.05,4.15,10060,0
2016-11-11,4.05,4.15,4.05,4.15,768,0
2016-11-14,4,4.2,4,4.15,28919,0
2016-11-15,4.2,4.2,4.15,4.2,21192,0
2016-11-16,4.15,4.15,4.1,4.15,3550,0
2016-11-17,4.15,4.2,4.15,4.15,7311,0
2016-11-18,4.25,4.25,4.25,4.25,702,0
2016-11-21,4.2,4.25,4.15,4.15,1241,0
2016-11-22,4.15,4.155,4.15,4.15,666,0
2016-11-23,4.15,4.15,4,4,11489,0
2016-11-25,4.1,4.1,4.05,4.05,1982,0
2016-11-28,4.1,4.1,4.1,4.1,368,0
2016-11-29,4.1,4.1,4,4.05,3112,0
2016-11-30,4.05,4.1,4.05,4.05,5636,0
2016-12-01,4.1,4.2,4.05,4.05,22050,0
2016-12-02,4.15,4.15,4.05,4.05,30336,0
2016-12-05,4.05,4.2,4.05,4.1,111788,0
2016-12-06,4.1,4.2,4.05,4.15,58390,0
2016-12-07,4.1,4.4,4.1,4.35,59905,0
2016-12-08,4.35,4.8,4.3,4.5,118409,0
2016-12-09,4.595,4.95,4.575,4.85,100682,0
2016-12-12,4.945,5.15,4.945,5.05,46823,0
2016-12-13,4.95,5.15,4.95,5.1,31044,0
2016-12-14,4.55,5.15,4.475,5.05,18272,0
2016-12-15,5.15,5.15,5.1,5.15,17735,0
2016-12-16,5.15,5.65,5.15,5.4,320831,0
2016-12-19,5.55,5.7,5.3,5.6,47184,0
2016-12-20,5.65,5.65,5.5,5.5,15789,0
2016-12-21,5.5,5.9,5.5,5.6,41671,0
2016-12-22,5.6,5.6,5.3,5.35,42685,0
2016-12-23,5.45,5.6,5.35,5.6,7797,0
2016-12-27,5.4,5.6,5.4,5.6,20308,0
2016-12-28,5.6,5.6,5.4,5.45,11183,0
2016-12-29,5.582,5.6,5.4,5.4,9633,0
2016-12-30,5.45,5.55,5.35,5.55,21018,0
2017-01-03,5.7,5.7,5.43,5.45,11180,0
2017-01-04,5.4,5.5,5.3,5.3,26065,0
2017-01-05,5.2947,5.3,5.25,5.275,21960,0
2017-01-06,5.2,5.3,5.15,5.15,6765,0
2017-01-09,5,5.1,4.95,5,8428,0
2017-01-10,5,5.05,4.95,4.95,13621,0
2017-01-11,4.95,5,4.9,4.95,9162,0
2017-01-12,5,5,4.95,4.95,12255,0
2017-01-13,5,5.2,5,5.05,17725,0
2017-01-17,5,5.1,4.95,5,24212,0
2017-01-18,5.005,5.1,4.975,5.05,23316,0
2017-01-19,5.05,5.35,5.05,5.1,1528,0
2017-01-20,5.15,5.35,5.15,5.25,7568,0
2017-01-23,5.2,5.4,5.2,5.2,11929,0
2017-01-24,5.105,5.2075,5.05,5.1,8062,0
2017-01-25,5.15,5.5,5.15,5.35,28665,0
2017-01-26,5.3,5.35,5.3,5.3,1151,0
2017-01-27,5.2,5.5,5.2,5.5,21290,0
2017-01-30,5.6,5.6,5.5,5.5,1317,0
2017-01-31,5.45,5.45,5.25,5.4,3424,0
2017-02-01,5.4,5.7,5.4,5.7,26466,0
2017-02-02,5.6,5.7,5.5,5.65,14507,0
2017-02-03,5.75,5.75,5.6,5.6,7715,0
2017-02-06,5.55,5.55,5,5.3,52410,0
2017-02-07,5.3,5.3,5.05,5.1,1491,0
2017-02-08,5.05,5.35,5.05,5.2,13607,0
2017-02-09,5.25,5.325,5.1,5.1,11071,0
2017-02-10,5.15,5.2,5.1,5.2,9496,0
2017-02-13,5.25,5.25,5.05,5.15,30547,0
2017-02-14,5.05,5.15,5,5.1,23125,0
2017-02-15,5.15,5.25,5.15,5.25,39627,0
2017-02-16,5.3,5.4,5.3,5.3,38617,0
2017-02-17,5.3,5.35,5.3,5.35,1622,0
2017-02-21,5.3,5.3,5.1,5.15,13934,0
2017-02-22,5.1,5.2,5,5,34574,0
2017-02-23,5.1,5.15,5,5,5650,0
2017-02-24,5.15,5.15,5,5.15,3381,0
2017-02-27,5.1,5.2,5.1,5.15,6455,0
2017-02-28,5.1,5.15,5.05,5.05,13299,0
2017-03-01,5.1,5.2,5.1,5.1,5932,0
2017-03-02,5.05,5.05,5,5,6837,0
2017-03-03,5,5.1,5,5.05,4927,0
2017-03-06,5.05,5.05,5,5,9812,0
2017-03-07,5,5.1,4.95,5.05,16927,0
2017-03-08,5.05,5.1,5.05,5.1,12348,0
2017-03-09,5.1,5.1,5.05,5.1,3929,0
2017-03-10,5.1,5.15,5.05,5.1,15921,0
2017-03-13,5.05,5.15,5.05,5.15,647,0
2017-03-14,5.15,5.15,5.1,5.15,11650,0
2017-03-15,5.1,5.15,5.1,5.1,22201,0
2017-03-16,5.1,5.15,5.05,5.1,3518,0
2017-03-17,5.15,5.15,5.1,5.1,28107,0
2017-03-20,5.05,5.15,5.05,5.15,23894,0
2017-03-21,5.1,5.2,5.1,5.1,733,0
2017-03-22,5.0824,5.1,5.05,5.05,720,0
2017-03-23,5.2,5.2,5.1,5.1,919,0
2017-03-24,5.1,5.15,5.05,5.15,10493,0
2017-03-27,5.05,5.15,5.05,5.05,22674,0
2017-03-28,5.075,5.25,5.075,5.15,11926,0
2017-03-29,5.1,5.15,5.1,5.1,3048,0
2017-03-30,5.1,5.1,5.1,5.1,2541,0
2017-03-31,5.1,5.35,5.1,5.1,1185,0
2017-04-03,5.1,5.1,5.1,5.1,788,0
2017-04-04,5.1,5.2,5.05,5.1,7835,0
2017-04-05,5.05,5.15,5.05,5.05,679,0
2017-04-06,5.15,5.15,5.05,5.15,1486,0
2017-04-07,5.15,5.15,5.05,5.15,6344,0
2017-04-10,5.075,5.15,5.05,5.15,5458,0
2017-04-11,5.1,5.15,5.055,5.1,8206,0
2017-04-12,5.15,5.15,5.1,5.15,10822,0
2017-04-13,5.05,5.15,5.05,5.1,23244,0
2017-04-17,5,5.1,5,5.05,33912,0
2017-04-18,5.05,5.05,4.95,4.95,5891,0
2017-04-19,4.85,4.95,4.75,4.9,26593,0
2017-04-20,4.85,4.9,4.8,4.85,10274,0
2017-04-21,4.8178,5.05,4.8013,5,12719,0
2017-04-24,5.05,5.1,4.95,5.05,4413,0
2017-04-25,5.05,5.15,5.05,5.1,1272,0
2017-04-26,5.15,5.15,5.05,5.1,1980,0
2017-04-27,4.95,5.15,4.95,5.1,2027,0
2017-04-28,5.1,5.2,5.1,5.2,9328,0
2017-05-01,5.1,5.2,5.1,5.2,6092,0
2017-05-02,5.164,5.2,5.1,5.1,6585,0
2017-05-03,5.1,5.2,5.1,5.2,10687,0
2017-05-04,5.1,5.2,5.1,5.2,2283,0
2017-05-05,5.15,5.2,5.15,5.2,3153,0
2017-05-08,5.2,5.2,5.1,5.15,885,0
2017-05-09,5.1,5.2,5.1,5.1,3159,0
2017-05-10,5.1,5.2,5,5,19313,0
2017-05-11,5.15,5.15,4.95,4.95,3219,0
2017-05-12,5,5,4.8,4.85,2372,0
2017-05-15,4.85,4.95,4.85,4.95,17232,0
2017-05-16,4.9,4.95,4.855,4.95,7953,0
2017-05-17,4.9,4.9,4.8,4.85,12043,0
2017-05-18,4.8,4.9,4.8,4.8,3561,0
2017-05-19,4.85,4.95,4.8,4.95,25282,0
2017-05-22,4.95,5,4.85,5,6612,0
2017-05-23,4.95,5.05,4.9,5,5488,0
2017-05-24,5.05,5.05,4.9,5,3278,0
2017-05-25,5,5.15,4.95,5,9104,0
2017-05-26,5,5.05,4.9756,5.05,9023,0
2017-05-30,4.95,5.05,4.95,5.05,16073,0
2017-05-31,5.05,5.15,5.017,5.15,4783,0
2017-06-01,5.2,5.2,5.05,5.05,5031,0
2017-06-02,5.15,5.2,5.1,5.2,2879,0
2017-06-05,5.2,5.2,5.1,5.1,5050,0
2017-06-06,4.905,5.05,4.905,5.05,9385,0
2017-06-07,5.1,5.25,5.1,5.2,6594,0
2017-06-08,5,5.1,5,5.1,1599,0
2017-06-09,5.05,5.2,4.95,4.95,5238,0
2017-06-12,4.9,4.9,4.7,4.75,9170,0
2017-06-13,4.8,5,4.8,4.8,3546,0
2017-06-14,4.8,4.8,4.7,4.75,28093,0
2017-06-15,4.7928,4.9,4.75,4.85,20924,0
2017-06-16,4.85,4.875,4.8,4.8,1977,0
2017-06-19,4.8,4.9,4.75,4.8,13117,0
2017-06-20,4.8,5,4.7,4.9,10392,0
2017-06-21,4.7,4.9,4.7,4.9,10333,0
2017-06-22,4.8,4.875,4.65,4.75,7514,0
2017-06-23,4.75,4.8,4.55,4.7,51791,0
2017-06-26,4.7,4.95,4.5,4.95,30679,0
2017-06-27,4.95,5.1,4.6,5,19495,0
2017-06-28,5.15,5.2,4.8,5.1,20882,0
2017-06-29,5.2,5.4,5,5.05,78298,0
2017-06-30,4.95,5.5,4.95,5.15,141887,0
2017-07-03,5.05,5.35,4.95,4.95,45210,0
2017-07-05,4.9,5.15,4.6,4.65,76285,0
2017-07-06,4.75,4.9,4.7456,4.85,16787,0
2017-07-07,4.85,4.95,4.75,4.75,2962,0
2017-07-10,4.8,4.85,4.55,4.85,32770,0
2017-07-11,4.75,4.85,4.7,4.75,4333,0
2017-07-12,4.85,4.9,4.85,4.9,4127,0
2017-07-13,4.8937,4.9,4.8,4.8,21499,0
2017-07-14,4.8,4.9,4.8,4.85,11645,0
2017-07-17,4.75,4.9,4.55,4.55,10094,0
2017-07-18,4.6,4.9,4.6,4.8,13685,0
2017-07-19,4.65,4.8,4.55,4.55,18190,0
2017-07-20,4.7,4.7,4.65,4.7,2300,0
2017-07-21,4.75,4.8,4.65,4.7,29343,0
2017-07-24,4.75,4.9,4.6,4.8,18394,0
2017-07-25,4.75,4.9,4.7,4.85,11821,0
2017-07-26,4.75,4.95,4.75,4.85,47674,0
2017-07-27,4.9,4.905,4.65,4.85,41015,0
2017-07-28,4.95,4.95,4.65,4.85,50446,0
2017-07-31,4.8,4.9,4.65,4.65,63341,0
2017-08-01,4.7,4.85,4.7,4.8,20840,0
2017-08-02,4.85,4.85,4.65,4.8,5595,0
2017-08-03,4.75,4.85,4.675,4.7,56122,0
2017-08-04,4.795,4.9,4.65,4.75,100580,0
2017-08-07,4.8,4.85,4.655,4.85,29560,0
2017-08-09,4.8,4.85,4.7,4.7,2700,0
2017-08-10,4.8,4.8,4.775,4.8,1454,0
2017-08-11,4.8,4.8,4.7,4.75,352,0
2017-08-14,4.7,4.9,4.7,4.9,11883,0
2017-08-15,4.9,4.9,4.839,4.9,930,0
2017-08-16,4.85,4.85,4.85,4.85,206,0
2017-08-17,4.9,4.9,4.875,4.9,1500,0
2017-08-18,4.85,4.85,4.8,4.8,339,0
2017-08-21,4.85,4.85,4.85,4.85,251,0
2017-08-23,4.75,4.8,4.75,4.8,2787,0
2017-08-24,4.8,4.85,4.8,4.85,3179,0
2017-08-25,4.7,4.8,4.7,4.7,4287,0
2017-08-28,4.65,4.8,4.65,4.75,24144,0
2017-08-29,4.55,4.8,4.55,4.65,21311,0
2017-08-30,4.65,4.75,4.65,4.65,5488,0
2017-08-31,4.65,4.75,4.6,4.7,49950,0
2017-09-01,4.65,4.7,4.55,4.55,18179,0
2017-09-05,4.6,4.75,4.6,4.75,11144,0
2017-09-06,4.7214,4.95,4.7214,4.95,44322,0
2017-09-07,5,5.15,4.9,5,13897,0
2017-09-08,5,5.2,4.85,5.1,59682,0
2017-09-11,5,5.1,5,5.1,18258,0
2017-09-12,5.1,5.15,5.1,5.15,13032,0
2017-09-13,5.15,5.15,5.1,5.15,17316,0
2017-09-14,4.8,5.15,4.8,5.15,12973,0
2017-09-15,5.1,5.2,4.75,4.75,31018,0
2017-09-18,4.9,5.05,4.9,4.95,16381,0
2017-09-19,5,5,4.9,4.9,14402,0
2017-09-20,5,5.05,5,5,3809,0
2017-09-21,5.05,5.05,5,5.05,12791,0
2017-09-22,5.05,5.0753,4.95,5.05,24146,0
2017-09-25,5.1,5.1,4.95,4.95,6567,0
2017-09-26,5,5.05,4.9,4.95,17184,0
2017-09-27,5,5.05,4.9946,5.025,9752,0
2017-09-28,5.05,5.4,5,5.3,46133,0
2017-09-29,5.25,5.25,5.1,5.1,3011,0
2017-10-02,5.1,5.2,5.1,5.1,9355,0
2017-10-03,5.15,5.2,5.1,5.1,8096,0
2017-10-04,5.1,5.25,5.1,5.1,56927,0
2017-10-05,5.15,5.3,5.15,5.2,3354,0
2017-10-06,5.25,5.25,5.15,5.2,2303,0
2017-10-09,5.15,5.2,5.125,5.125,2597,0
2017-10-10,5.155,5.2,5.1,5.15,3898,0
2017-10-11,5.2,5.2,5.15,5.2,1209,0
2017-10-12,5.2,5.2,5.15,5.15,63654,0
2017-10-13,5.1883,5.2,5.1883,5.2,564,0
2017-10-16,5.15,5.3,5.15,5.25,34453,0
2017-10-17,5.255,5.3,5.25,5.25,7766,0
2017-10-18,5.3,5.4,5.295,5.3,24724,0
2017-10-19,5.4,5.4,5.3,5.35,5371,0
2017-10-20,5.395,5.395,5.25,5.3,3982,0
2017-10-23,5.35,5.35,5.25,5.3,19720,0
2017-10-24,5.35,5.35,5.35,5.35,1268,0
2017-10-25,5.3,5.4,5.3,5.35,3144,0
2017-10-26,5.4,5.4,5.35,5.375,2849,0
2017-10-27,5.3,5.4,5.25,5.4,3807,0
2017-10-30,5.3,5.4,5.3,5.4,1482,0
2017-10-31,5.3106,5.4,5.3,5.4,16649,0
2017-11-01,5.3532,5.4,5.35,5.35,4221,0
2017-11-02,5.3,5.45,5.3,5.45,2382,0
2017-11-03,5.45,5.45,5.44,5.45,14962,0
2017-11-06,5.4,5.4,5.35,5.4,1809,0
2017-11-07,5.4,6,5.4,5.95,11950,0
2017-11-08,5.95,6.1,5.95,6.05,16288,0
2017-11-09,5.985,6.05,5.985,6.05,2623,0
2017-11-10,6.005,6.15,5.95,5.95,1206,0
