Date,Open,High,Low,Close,Volume,OpenInt
2008-06-09,40,40,40,40,20,0
2008-06-10,32.5,35.1,29.9,30,352,0
2008-06-11,37.5,37.5,37.5,37.5,750,0
2008-06-12,39.9,39.9,37.4,37.5,638,0
2008-06-13,35,37.5,34.9,37,1070,0
2008-06-18,30,41.5,30,40,1350,0
2008-06-19,39.9,40,39.9,40,230,0
2008-06-20,41.5,49,41.5,49,2800,0
2008-06-23,46.5,46.5,45,45.5,1550,0
2008-06-24,46.5,52.5,46.5,52.5,107,0
2008-06-25,52.5,60,50.5,60,720,0
2008-06-26,67.5,97.5,57.5,77.5,460,0
2008-06-27,70,75,57.5,75,383,0
2008-06-30,80.5,98.5,78.5,90,260,0
2008-07-01,90,90,66.5,72.5,610,0
2008-07-02,72.5,80,72.5,75,349,0
2008-07-03,75,75,75,75,50,0
2008-07-08,70,75,50,70,1290,0
2008-07-10,62.5,70,62.5,70,20,0
2008-07-14,60.3,70,55,65,426,0
2008-07-15,61.005,61.005,61,61,100,0
2008-07-16,50.005,59,50.005,59,500,0
2008-07-17,59.5,59.5,59.5,59.5,100,0
2008-07-18,60,65,60,64.9,250,0
2008-07-21,57.6,65,57.6,65,120,0
2008-07-22,51.2,65,51.2,65,249,0
2008-07-28,52.605,65,52.605,63.5,472,0
2008-07-29,65,70,65,70,220,0
2008-07-31,70,70,70,70,90,0
2008-08-05,60,60.2,60,60.2,154,0
2008-08-06,58.5,58.5,50,55,444,0
2008-08-07,50,60,50,60,180,0
2008-08-12,60,60,60,60,24,0
2008-08-13,50,57.5,50,57.5,130,0
2008-08-14,60,60,60,60,200,0
2008-08-18,59.9,59.9,59.9,59.9,40,0
2008-08-20,55,80,30,80,2110,0
2008-08-21,55,80,55,80,736,0
2008-08-22,65,80,65,75,420,0
2008-08-25,67.5,74.9,67.5,72.5,177,0
2008-08-26,65,70,65,70,190,0
2008-08-29,67.5,70,65,70,724,0
2008-09-10,50,70,50,70,553,0
2008-09-11,60,70,60,70,806,0
2008-09-12,60,70,60,70,200,0
2008-09-15,60,60,60,60,150,0
2008-09-16,60,60,60,60,50,0
2008-09-17,60,70,60,70,650,0
2008-09-18,60,75,52.2,75,1226,0
2008-09-19,70,70,70,70,250,0
2008-09-22,60.6,70,60,69.4,340,0
2008-09-23,70,70,65,70,370,0
2008-09-25,60,70,60,70,120,0
2008-09-26,65,69.4,55.5,65,354,0
2008-09-29,62.5,65,55,64.9,891,0
2008-09-30,55.5,55.5,55,55,89,0
2008-10-01,65,65,55,55.5,77,0
2008-10-02,55,55,55,55,199,0
2008-10-06,50,54.995,42.7,52.5,341,0
2008-10-07,50,55,31,55,140,0
2008-10-08,31,55,31,55,70,0
2008-10-09,33.2,55,30,55,170,0
2008-10-14,30,31.6,30,31.5,348,0
2008-10-15,30,49.995,30,49.995,605,0
2008-10-16,22.4,49.9,22.4,49.4,100,0
2008-10-21,45,50,45,50,120,0
2008-10-22,50,50,50,50,60,0
2008-10-23,31.1,40,31.1,40,30,0
2008-10-24,38,40,38,40,20,0
2008-10-27,50,50,40.2,49.4,70,0
2008-10-28,50,50,50,50,15,0
2008-10-29,50,52.7,50,52.7,414,0
2008-10-30,59,60,59,60,100,0
2008-10-31,36,60,30.4,60,250,0
2008-11-05,50,50,50,50,10,0
2008-11-07,50,50,50,50,10,0
2008-11-10,40,50,40,50,130,0
2008-11-11,50,50,50,50,130,0
2008-11-14,30,50,30,50,80,0
2008-11-18,31.4,47.5,31.4,47.5,279,0
2008-11-20,30,47.5,30,47.5,50,0
2008-11-21,47.5,47.5,47.5,47.5,10,0
2008-11-24,47.5,47.5,47.5,47.5,20,0
2008-11-25,31,55,31,50,206,0
2008-11-26,33,47,32.1,47,210,0
2008-12-01,32.5,47,32.5,47,50,0
2008-12-02,47,56.4,32.5,32.5,90,0
2008-12-03,32.6,32.6,32.6,32.6,230,0
2008-12-04,47.5,47.5,30,30,220,0
2008-12-05,30,30,30,30,130,0
2008-12-08,25,30,25,30,130,0
2008-12-09,25,37,12.6,37,608,0
2008-12-12,15,33.5,15,33.5,200,0
2008-12-15,5.5,5.7,3.8,4.7,13814,0
2008-12-16,5.6,5.6,3.9,4.5,4869,0
2008-12-17,5,5,3.9,4.7,5890,0
2008-12-18,4.2,4.5,4.2,4.2,5768,0
2008-12-19,5,5,5,5,200,0
2008-12-22,5,5,4.3,4.3,2610,0
2008-12-24,5,5,4.4,4.4,368,0
2008-12-26,4,4,4,4,105,0
2008-12-29,5.1,5.1,4,4,765,0
2008-12-30,4,4,4,4,423,0
2008-12-31,4,4,3.8,3.8,150,0
2009-01-02,3.6,4.8,3.6,4.8,50,0
2009-01-05,4.8,4.8,3.6,4.1,3770,0
2009-01-06,4.8,5,4,4.8,11145,0
2009-01-07,4.7,4.7,3.7,4.2,2497,0
2009-01-08,3.6,4,3.6,4,569,0
2009-01-09,3.6,3.6,2.4,2.4,21500,0
2009-01-12,2.4,2.9,2.1,2.3,10068,0
2009-01-13,2.1,4,2.1,3,1771,0
2009-01-14,3,3,2.0019,2.1,10615,0
2009-01-15,2.2,2.2,2.2,2.2,5250,0
2009-01-16,2.6987,2.6987,2.6987,2.6987,80,0
2009-01-20,2.6,2.7,2.3,2.6,3467,0
2009-01-21,3,3,2.3,2.6,1305,0
2009-01-22,2.6,2.6,2.6,2.6,200,0
2009-01-23,2.3,2.3,2.3,2.3,20,0
2009-01-26,2.5,2.5,2.3,2.5,5930,0
2009-01-27,2.3,2.3,2,2,3014,0
2009-01-29,2.3,2.5,2.3,2.5,4500,0
2009-01-30,2.7,2.7,2,2,595,0
2009-02-02,2.4,2.4,2,2,1750,0
2009-02-03,2.2,2.2,2.2,2.2,1050,0
2009-02-04,2,2.1,2,2,1905,0
2009-02-05,1.8,2,1.65,1.775,3540,0
2009-02-06,1.7,1.7,1.7,1.7,510,0
2009-02-09,1.7,2.2,1.6,1.7,3620,0
2009-02-10,1.65,1.7,1.4,1.7,5530,0
2009-02-11,1.5,1.7,1.45,1.45,1600,0
2009-02-12,1.45,1.45,1.4,1.4,1580,0
2009-02-13,1.4,1.4,1.15,1.15,855,0
2009-02-17,2,2,1.3,1.3,161,0
2009-02-18,1.6,1.6,1.3,1.3,603,0
2009-02-19,1.4,1.4,1.3,1.3,1300,0
2009-02-20,1.6,1.6,1.2,1.2,310,0
2009-02-23,1.3,1.32,1.3,1.32,1280,0
2009-02-24,1.3,1.3,1.2,1.2,3125,0
2009-02-25,1.2,1.2,1.2,1.2,1020,0
2009-02-26,1.3,1.3,1.23,1.3,5012,0
2009-02-27,1.4,1.4,1.3,1.3,1540,0
2009-03-02,1.3,1.3,1.24,1.24,110,0
2009-03-03,1.3,1.3,1.25,1.25,520,0
2009-03-04,1.25,1.4,1.25,1.4,1300,0
2009-03-05,1.3,1.4,1.3,1.4,200,0
2009-03-09,2.1,2.1,1,1,8400,0
2009-03-10,1,1,0.35,0.9,3060,0
2009-03-11,0.9,0.9,0.9,0.9,8510,0
2009-03-12,0.9,1,0.9,1,7943,0
2009-03-13,1.1,1.1,1.1,1.1,3120,0
2009-03-16,1.1,1.1,1.1,1.1,30,0
2009-03-17,1.3,1.6,1.1,1.4,7610,0
2009-03-18,1.4,1.4,1.2,1.2,1175,0
2009-03-19,1.2,1.2,1.2,1.2,100,0
2009-03-20,1.25,1.25,1.2,1.25,5305,0
2009-03-23,2.1,2.1,1.25,1.25,740,0
2009-03-24,1.2,1.2,1.1,1.2,9588,0
2009-03-25,1.2,1.2,1.2,1.2,6127,0
2009-03-26,1.3,1.4,1.3,1.4,4900,0
2009-03-27,1.45,1.5,1.45,1.5,1422,0
2009-03-30,1.6,1.7,1.5,1.6,9476,0
2009-03-31,1.6,1.6,1.32,1.5,15500,0
2009-04-01,1.5,1.5,1.4,1.5,3017,0
2009-04-02,1.7,1.7,1.7,1.7,1500,0
2009-04-03,1.9,4,1.9,2.5,12763,0
2009-04-06,3.5,3.5,2.5,3,3178,0
2009-04-07,3.5,3.5,3,3.2,2855,0
2009-04-08,3.2,3.2,3.2,3.2,211,0
2009-04-09,2.8,3.2,2.8,3,1860,0
2009-04-13,3,3,2.5,3,2653,0
2009-04-14,3,3,2.5,3,2621,0
2009-04-15,3,3,3,3,350,0
2009-04-16,3,3,3,3,379,0
2009-04-17,3,3,3,3,1500,0
2009-04-20,4,4,3,3,367,0
2009-04-21,2.2,2.2,2.2,2.2,500,0
2009-04-22,2.5,2.5,2.5,2.5,1023,0
2009-04-23,2.5,2.5,2,2,3580,0
2009-04-24,2.1,2.1,2.1,2.1,1578,0
2009-04-27,2.2,2.2,2.2,2.2,640,0
2009-04-28,2.5,2.5,2.5,2.5,150,0
2009-04-29,2.5,2.5,2.5,2.5,400,0
2009-04-30,2.5,2.5,2.5,2.5,1450,0
2009-05-01,2.5,2.5,2.5,2.5,26,0
2009-05-04,2.7,2.7,2.5,2.5,1515,0
2009-05-05,2.5,2.7,2,2.7,971,0
2009-05-06,2.5,2.5,2.5,2.5,1579,0
2009-05-07,2.5,2.5,2,2,1325,0
2009-05-08,2.5,2.5,2.3,2.5,2956,0
2009-05-11,2.5,2.5,2.5,2.5,4740,0
2009-05-15,2.5,2.5,2.5,2.5,80,0
2009-05-18,2,2,1.6,1.6,31,0
2009-05-21,1.6,1.6,1.6,1.6,80,0
2009-05-22,1.6,1.6,1.6,1.6,73,0
2009-05-28,2.5,2.5,2.5,2.5,150,0
2009-06-01,2,2,1.2,1.2,1500,0
2009-06-02,1.5,2.5,1.5,1.6,3290,0
2009-06-03,1.8,1.8,1.3,1.5,3470,0
2009-06-04,1.3,1.5,1.3,1.5,510,0
2009-06-05,1.8,1.8,1.8,1.8,260,0
2009-06-08,1.8,1.8,1.5,1.5,2506,0
2009-06-09,1.5,1.5,1.5,1.5,1680,0
2009-06-10,1.5,1.5,1.5,1.5,1820,0
2009-06-11,1.3,1.5,1.3,1.5,20,0
2009-06-12,1.8,1.8,1.5,1.8,1782,0
2009-06-15,1.5,2,1.5,1.8,8000,0
2009-06-16,1.5,1.5,1.5,1.5,2798,0
2009-06-17,1.5,1.5,1.5,1.5,337,0
2009-06-18,1.5,1.5,1.5,1.5,60,0
2009-06-19,1.5,1.5,1.5,1.5,17,0
2009-06-22,1.5,1.5,1.4,1.5,2715,0
2009-06-23,1.5,2,1.5,1.8,1750,0
2009-06-24,1.7,1.8,1.7,1.7,2380,0
2009-06-25,1.7,1.7,1.7,1.7,30,0
2009-06-26,1.7,1.7,1.65,1.65,167,0
2009-06-29,1.65,1.65,1.65,1.65,350,0
2009-06-30,1.65,1.65,1.65,1.65,500,0
2009-07-01,1.4,1.65,1.4,1.65,696,0
2009-07-02,1.65,1.65,1.4,1.4,1460,0
2009-07-06,1.4,1.4,1.4,1.4,1520,0
2009-07-07,1.55,1.55,1.55,1.55,100,0
2009-07-08,1.55,1.55,1.55,1.55,100,0
2009-07-09,1.3,1.3,1.2,1.2,5100,0
2009-07-10,1.2,1.4,1.2,1.3,6760,0
2009-07-13,1.3,1.3,1.3,1.3,100,0
2009-07-15,1.3,1.3,1.1,1.1,570,0
2009-07-17,1.1,1.35,1.1,1.35,2550,0
2009-07-20,1.4,1.4,1.2,1.4,2994,0
2009-07-21,1.4,1.4,1.2,1.2,4820,0
2009-07-22,1.2,1.6,1.2,1.5,5680,0
2009-07-23,1.6,1.6,1.2,1.4,4425,0
2009-07-24,1.4,1.4,1.4,1.4,3200,0
2009-07-27,1.5,1.5,1.4,1.4,6950,0
2009-07-28,1.4,1.4,1.2,1.3,1535,0
2009-07-29,1.3,1.35,1.2,1.2,18205,0
2009-07-30,1.27,1.27,1.2,1.2012,2750,0
2009-07-31,1.2,1.2,1.2,1.2,440,0
2009-08-03,1.2,1.2,1.1,1.1,300,0
2009-08-04,1.2,1.2,1.1,1.1,5826,0
2009-08-06,1.1,1.1,1,1.1,3462,0
2009-08-07,1.27,1.27,1.2,1.2,1760,0
2009-08-10,1.27,1.27,1,1.2,730,0
2009-08-11,1.2,1.2,1.1,1.2,11410,0
2009-08-12,1.27,1.5,1.27,1.5,1200,0
2009-08-13,1.5,1.65,1.5,1.5,1625,0
2009-08-14,1.65,1.65,1.5,1.5,3490,0
2009-08-17,1.65,1.65,1.6,1.6,570,0
2009-08-18,1.65,1.65,1.65,1.65,450,0
2009-08-19,1.5,1.5,1.5,1.5,230,0
2009-08-20,1.2,1.2,1.2,1.2,150,0
2009-08-21,1.2,1.65,1.2,1.65,270,0
2009-08-24,1.65,2.5,1.65,1.8,23038,0
2009-08-25,1.99,1.99,1.7,1.7,2554,0
2009-08-26,1.8,1.99,1.6,1.6,1340,0
2009-08-27,1.99,1.99,1.6,1.6,1350,0
2009-08-28,1.5,1.5,1.5,1.5,1690,0
2009-08-31,1.5,1.5,1.5,1.5,532,0
2009-09-01,1.99,2.3,1.7,2,9702,0
2009-09-02,2,2.99,1.6,2,11251,0
2009-09-03,2.2,2.9,2.2,2.7,12370,0
2009-09-04,3,3,1.8,2,7926,0
2009-09-08,2,2,1.7,2,2147,0
2009-09-09,2,2,2,2,95,0
2009-09-10,2,2,2,2,1490,0
2009-09-11,2,2,2,2,600,0
2009-09-14,1.7,2,1.7,1.7,2976,0
2009-09-15,1.5,2,1.5,1.8,770,0
2009-09-16,1.8,2,1.72,1.72,2525,0
2009-09-17,2,2,1.8,2,1260,0
2009-09-18,2.1,2.1,1.8,1.85,3480,0
2009-09-21,1.85,2,1.7,1.7,2259,0
2009-09-22,1.85,1.91,1.85,1.91,662,0
2009-09-23,2.8,2.8,1.8,2,9745,0
2009-09-24,2,2,1.6,1.6,4771,0
2009-09-25,2,2.2,2,2,2054,0
2009-09-28,2.4,2.4,2.4,2.4,650,0
2009-09-29,2.4,2.5,2.4,2.49,8083,0
2009-09-30,2.45,2.6,2.3,2.6,4731,0
2009-10-01,2.8,2.8,2.2,2.5,765,0
2009-10-02,2.2,2.5,2.2,2.5,1870,0
2009-10-05,2.5,2.5,2.5,2.5,512,0
2009-10-06,2.5,2.5,2.5,2.5,1520,0
2009-10-08,2,2,2,2,100,0
2009-10-09,2,2,1.6,2,6937,0
2009-10-12,2,2.4987,1.8,1.8,1111,0
2009-10-14,1.8,2,1.8,2,1740,0
2009-10-15,1.8,1.8,1.8,1.8,125,0
2009-10-16,2,2,1.98,1.99,2592,0
2009-10-19,1.99,1.99,1.7,1.7,6420,0
2009-10-20,1.9,1.9,1.9,1.9,1497,0
2009-10-21,1.5,1.9,1.5,1.9,1323,0
2009-10-22,1.9,1.9,1.6,1.9,2209,0
2009-10-23,1.8,1.8,1.8,1.8,980,0
2009-10-27,1.8,1.8,1.7,1.7,4500,0
2009-10-28,1.7,1.7,1.5,1.7,2842,0
2009-10-29,1.7,1.7,1.7,1.7,10,0
2009-10-30,1.5,1.7,1.5,1.7,855,0
2009-11-02,1.7,1.7,1.5,1.5,4050,0
2009-11-03,1.5,1.5,1.5,1.5,183,0
2009-11-04,1.5,1.6,1.5,1.6,750,0
2009-11-05,1.7,1.7,1.7,1.7,90,0
2009-11-06,1.7,1.7,1.5,1.7,935,0
2009-11-09,1.5,1.5,1.5,1.5,2015,0
2009-11-10,1.4,1.4,1.1,1.3,5557,0
2009-11-11,1.3,1.3,1.3,1.3,932,0
2009-11-12,1.3,1.32,1.1,1.1,728,0
2009-11-13,1.1,1.5,1.1,1.5,6489,0
2009-11-16,1.5,1.5,1.4,1.4,82,0
2009-11-17,1.4,1.4,1.1,1.3,5745,0
2009-11-18,1.35,1.35,1.1,1.35,985,0
2009-11-19,1.35,1.45,1.35,1.4,679,0
2009-11-20,1.45,1.45,1.4,1.4,1630,0
2009-11-23,1.1,1.4,1.1,1.1,5718,0
2009-11-24,1.4,1.4,1.1,1.15,12007,0
2009-11-25,1.3,1.4,1.3,1.4,9433,0
2009-11-30,1.35,1.4,1.25,1.4,3105,0
2009-12-01,1.4,1.8,1.4,1.55,11697,0
2009-12-02,1.79,2.3,1.7,2.3,13879,0
2009-12-03,2.3,2.3,2,2,4090,0
2009-12-04,2.3,2.3,2.29,2.3,2491,0
2009-12-07,2.2,2.2,2.1,2.2,4188,0
2009-12-08,2,2,1.7,1.7,230,0
2009-12-09,2.3,2.3,2.3,2.3,965,0
2009-12-10,1.7,2.3,1.7,1.7,730,0
2009-12-14,1.7,2.3,1.7,2.3,1500,0
2009-12-15,2.15,2.3,1.8,2.3,2390,0
2009-12-17,2,2.2,2,2.2,770,0
2009-12-18,2.2,2.2,2,2,1100,0
2009-12-21,1.9,3,1.7,2.5,16854,0
2009-12-22,2.9,2.9,2.2,2.2,18800,0
2009-12-24,2.2,2.2,1.8,1.81,200,0
2009-12-28,1.81,1.81,1.81,1.81,53,0
2009-12-29,1.82,2.2,1.81,2,6312,0
2009-12-30,3.36,3.36,1.81,1.81,630,0
2009-12-31,2.2,2.2,1.9,1.9,115,0
2010-01-05,1.9,2.5,1.9,2.5,20678,0
2010-01-06,2.5,2.5,2.25,2.3,2620,0
2010-01-07,2.25,2.3,2,2.3,953,0
2010-01-08,2.3,2.6,2.3,2.6,5550,0
2010-01-11,2.75,2.75,2.7,2.7,2300,0
2010-01-12,2.7,2.7,2.2,2.6,5130,0
2010-01-13,2.3,2.3,2.3,2.3,238,0
2010-01-14,2.7,2.7,2.3,2.3,1846,0
2010-01-15,2.6,2.6987,2.5,2.6,5782,0
2010-01-19,2.6,2.6987,2.3,2.6,5900,0
2010-01-20,2.6,2.6,2.6,2.6,2335,0
2010-01-21,2.7,2.7,2.5,2.5,1725,0
2010-01-22,2.7,2.7,2.5,2.7,2911,0
2010-01-25,2.68,2.7,2.68,2.68,1542,0
2010-01-26,2.68,2.7,2.68,2.7,1030,0
2010-01-27,2.7,2.7,2,2.1,6882,0
2010-01-28,2.6,2.6,2.6,2.6,2000,0
2010-01-29,2.5,2.7,2.5,2.7,2478,0
2010-02-01,2.7,3.2,2.7,3.2,9162,0
2010-02-02,3.3,3.3,2.95,2.95,6849,0
2010-02-03,2.9,2.9,2.5,2.9,4701,0
2010-02-04,2.6,3,2.6,3,3905,0
2010-02-05,3.29,3.29,3.2,3.2,5100,0
2010-02-08,3.2,3.2,3,3.2,3375,0
2010-02-09,3,3,2.5,2.7,4493,0
2010-02-10,2.5,2.8,2.4,2.4,11620,0
2010-02-11,2.5,2.6,2.5,2.6,3660,0
2010-02-12,2.6,2.6,2.6,2.6,2500,0
2010-02-16,2.6,2.7,2.6,2.7,3491,0
2010-02-17,2.7,2.8,2.3,2.5,5325,0
2010-02-18,2.5,2.5,2.1,2.1,5142,0
2010-02-19,2.4,2.4,2.1,2.1,2050,0
2010-02-22,2.45,2.6,2.3,2.5,28358,0
2010-02-23,2.5,2.6,2.3,2.5,7076,0
2010-02-24,2.2,2.6,2.2,2.6,1121,0
2010-02-25,2.6,2.6,2.2,2.5,2150,0
2010-02-26,2.5,2.5,2.5,2.5,1000,0
2010-03-01,2.25,2.25,2.2,2.2,8050,0
2010-03-02,2.25,2.25,2.2,2.2,4500,0
2010-03-03,2.25,2.25,2.2,2.2,4200,0
2010-03-04,2.25,2.25,2,2.1,3180,0
2010-03-05,2,2.2,1.8,2.2,25301,0
2010-03-08,2.2,2.2,1.9,2.2,1945,0
2010-03-09,2.2,2.2,1.9,1.9,2315,0
2010-03-10,1.9,2.1,1.9,2,7930,0
2010-03-11,2.1,2.1,2.1,2.1,1490,0
2010-03-12,2,2.2,2,2.2,4100,0
2010-03-15,2.2,2.3,2.2,2.3,3560,0
2010-03-16,2.3,2.3,2.1,2.1,4650,0
2010-03-18,2.1,2.2,2.1,2.2,2724,0
2010-03-19,2.2,2.2,2.2,2.2,4000,0
2010-03-22,2.2,2.2,1.95,1.96,4210,0
2010-03-23,2,2,1.75,2,1285,0
2010-03-25,2,2,1.9,1.99,4980,0
2010-03-26,1.9,1.9,1.9,1.9,1000,0
2010-03-29,1.9,2,1.8,2,4359,0
2010-03-30,1.9,1.9,1.9,1.9,1000,0
2010-03-31,1.8,1.9,1.8,1.9,1190,0
2010-04-05,1.8,1.9,1.5,1.7,14765,0
2010-04-06,1.7,1.8,1.5,1.6,18415,0
2010-04-07,1.6,1.6,1.5,1.6,2580,0
2010-04-08,1.6,1.6,1.4,1.4,3802,0
2010-04-09,1.5,1.6,1.4,1.5,4500,0
2010-04-12,1.6,2,1.54,2,5576,0
2010-04-13,1.9,2,1.9,2,9460,0
2010-04-14,2,2,2,2,1550,0
2010-04-15,2,2.1,2,2,6200,0
2010-04-16,2,2.2,2,2.2,2550,0
2010-04-19,2.2,2.3,2,2,17519,0
2010-04-20,1.8,2,1.8,2,1631,0
2010-04-21,2,2,2,2,6923,0
2010-04-22,2,2,1.9,2,13570,0
2010-04-26,1.5,2,1.5,2,830,0
2010-04-27,1.6,1.6,1.6,1.6,2000,0
2010-04-28,1.8,1.8,1.6,1.7,2673,0
2010-04-29,2,2,1.6,1.6,360,0
2010-04-30,1.6,1.6,1.4,1.6,3850,0
2010-05-03,1.5,2,1.5,1.7,1294,0
2010-05-04,1.6,2,1.5,2,5023,0
2010-05-05,2,2,1.95,2,5196,0
2010-05-06,1.7,1.7,1.7,1.7,130,0
2010-05-07,1.8,1.9,1.5,1.9,3577,0
2010-05-10,1.5,1.7,1.5,1.55,735,0
2010-05-11,1.5,1.7,1.5,1.7,1600,0
2010-05-13,1.7,1.7,1.7,1.7,100,0
2010-05-14,1.7,2,1.5,1.7,3550,0
2010-05-17,1.5,1.7,1.5,1.7,869,0
2010-05-18,1.5,1.7,1.5,1.7,10157,0
2010-05-19,1.5,1.7,1.5,1.7,12012,0
2010-05-20,1.5,1.7,1.5,1.7,545,0
2010-05-24,1.5,1.8,1.5,1.7,2957,0
2010-05-25,1.7,1.75,1.525,1.525,11641,0
2010-05-26,1.5,1.5,1.5,1.5,11,0
2010-05-27,1.65,1.65,1.5,1.5,856,0
2010-05-28,1.5,1.5,1.5,1.5,2095,0
2010-06-01,1.4,1.4,1.4,1.4,1160,0
2010-06-02,1.4,1.4,1.4,1.4,2000,0
2010-06-04,1.4,1.7,1.4,1.7,1150,0
2010-06-07,1.7,1.7,1.4,1.4,1793,0
2010-06-08,1.1,1.7,1.1,1.4,3163,0
2010-06-09,1.15,1.3,0.5,1.1,22257,0
2010-06-10,1.15,1.2,1.12,1.2,3930,0
2010-06-14,1.2,1.2,1.1,1.1,3418,0
2010-06-15,1.1,1.25,1.1,1.25,5248,0
2010-06-16,1.1,1.1,1.1,1.1,500,0
2010-06-17,1.2,1.25,1.2,1.25,3510,0
2010-06-21,1.28,1.3,1.28,1.3,700,0
2010-06-22,1.4,1.4,1.02,1.02,656,0
2010-06-23,1.4,1.4,1.02,1.02,4750,0
2010-06-25,1,1.19,0.9,1.19,14626,0
2010-06-29,1,1.2,0.8,1,2435,0
2010-07-01,1.4,1.4,1.3,1.3,1194,0
2010-07-02,0.9,0.9,0.9,0.9,345,0
2010-07-06,0.9,0.9,0.9,0.9,411,0
2010-07-09,0.8,0.8,0.8,0.8,102,0
2010-07-13,0.8,1,0.8,1,13525,0
2010-07-14,1,1,0.8013,0.8013,9894,0
2010-07-15,0.8013,0.9988,0.8,0.9988,2000,0
2010-07-16,0.8987,1,0.8987,1,6240,0
2010-07-19,0.8013,1,0.8013,1,1600,0
2010-07-20,1,1,1,1,500,0
2010-07-21,1,1,0.8,0.8,7800,0
2010-07-22,0.9,0.9,0.9,0.9,350,0
2010-07-26,0.9,0.9,0.9,0.9,700,0
2010-07-27,0.9,0.9,0.9,0.9,30,0
2010-07-28,0.9,0.9,0.9,0.9,1500,0
2010-07-29,0.9,0.9,0.9,0.9,100,0
2010-07-30,0.8,0.8,0.8,0.8,200,0
2010-08-02,0.9,0.9,0.9,0.9,2650,0
2010-08-04,0.9,0.9,0.8,0.8,1047,0
2010-08-05,0.8,0.8,0.75,0.75,863,0
2010-08-06,0.8,0.8,0.8,0.8,951,0
2010-08-09,0.8,0.8,0.8,0.8,400,0
2010-08-11,0.8,0.8,0.8,0.8,1163,0
2010-08-12,0.9,0.9,0.9,0.9,1000,0
2010-08-16,0.85,0.9,0.8,0.9,3465,0
2010-08-17,0.9,0.9,0.9,0.9,555,0
2010-08-23,0.9,0.9,0.9,0.9,720,0
2010-08-24,0.75,0.75,0.75,0.75,500,0
2010-08-26,0.75,0.75,0.51,0.51,1700,0
2010-08-27,0.51,0.61,0.51,0.61,905,0
2010-08-30,0.8987,0.8987,0.78,0.78,1450,0
2010-09-02,0.78,0.78,0.78,0.78,100,0
2010-09-03,0.78,0.9,0.78,0.9,980,0
2010-09-07,0.9,0.9,0.9,0.9,350,0
2010-09-08,0.9,0.9,0.9,0.9,140,0
2010-09-09,0.9,0.9,0.9,0.9,140,0
2010-09-10,0.7,0.7,0.7,0.7,4000,0
2010-09-13,0.7,0.7,0.7,0.7,100,0
2010-09-14,0.7,0.7,0.6,0.6,1650,0
2010-09-15,0.6,0.6,0.6,0.6,30,0
2010-09-21,0.6,0.8,0.6,0.8,10070,0
2010-09-22,0.8,0.8,0.8,0.8,3302,0
2010-09-24,0.8,0.8,0.8,0.8,500,0
2010-09-28,0.5,0.8,0.5,0.8,730,0
2010-09-29,0.5,0.5,0.5,0.5,20,0
2010-10-01,0.8,0.8,0.8,0.8,1350,0
2010-10-04,0.8,0.8,0.6,0.6,1968,0
2010-10-05,0.7,0.8,0.7,0.8,303,0
2010-10-06,0.8,0.8,0.8,0.8,200,0
2010-10-12,0.6,0.8,0.6,0.8,220,0
2010-10-13,0.8,0.8,0.8,0.8,13930,0
2010-10-18,0.8,0.8,0.8,0.8,125,0
2010-10-19,0.8,0.8,0.8,0.8,10,0
2010-10-21,0.9,0.9,0.9,0.9,1635,0
2010-10-22,1,1,0.7,0.9,610,0
2010-10-25,0.9,1.2,0.9,1,26693,0
2010-10-26,1,1,1,1,500,0
2010-10-27,1,1,1,1,2744,0
2010-10-28,1,1,1,1,14170,0
2010-10-29,0.9,0.9,0.9,0.9,114,0
2010-11-01,0.9,0.9,0.9,0.9,960,0
2010-11-03,0.9,1.1,0.9,1.1,1550,0
2010-11-04,1.1,1.1,1,1.1,2745,0
2010-11-05,0.9,0.9,0.9,0.9,350,0
2010-11-08,0.9,0.9,0.9,0.9,25,0
2010-11-12,1.1,1.2,1.1,1.19,28479,0
2010-11-15,1.1,1.19,1.1,1.1,1329,0
2010-11-16,1.1,1.1,1.09,1.09,1573,0
2010-11-17,1.09,1.19,1.09,1.19,4648,0
2010-11-18,1.01,1.01,1.01,1.01,200,0
2010-11-19,1.01,1.1,1.01,1.1,3055,0
2010-11-22,1.1,1.1,1,1,2040,0
2010-11-24,1.1,1.1,1.1,1.1,250,0
2010-11-26,1.1,1.1,1.1,1.1,300,0
2010-11-29,1,1.1,1,1.1,3000,0
2010-11-30,1,1,1,1,290,0
2010-12-01,1,1.1,1,1.1,2200,0
2010-12-02,1.01,1.01,1.01,1.01,1000,0
2010-12-03,1.01,1.19,1.01,1.01,1268,0
2010-12-06,1.19,1.19,0.9,0.95,635,0
2010-12-07,1.19,1.2,1.1,1.1,1732,0
2010-12-08,1.2,1.2,1.1,1.1,2596,0
2010-12-09,1.2,1.2,1.2,1.2,10460,0
2010-12-10,1.2,1.2,1.2,1.2,3010,0
2010-12-13,1.2,1.4,1.2,1.3,10295,0
2010-12-14,1.4,1.4,1.3,1.3,1890,0
2010-12-16,1.3,1.35,1.3,1.3,4840,0
2010-12-17,1.3,1.3,1.3,1.3,525,0
2010-12-20,1.4,1.4,1.35,1.4,3310,0
2010-12-21,1.3,1.4,1.3,1.4,519,0
2010-12-22,1.35,1.35,1.35,1.35,1100,0
2010-12-23,1.35,1.35,1.2,1.3,3787,0
2010-12-27,1.4,1.4,1.35,1.35,880,0
2010-12-28,1.35,1.35,1.35,1.35,100,0
2010-12-29,1.35,1.4,1.35,1.35,590,0
2010-12-30,1.4,1.4,1.4,1.4,715,0
2010-12-31,1.4,1.5,1.4,1.5,4003,0
2011-01-03,1.5,1.5,1.5,1.5,200,0
2011-01-04,1.5,1.5,1.5,1.5,2734,0
2011-01-05,1.3,1.5,1.3,1.3,6966,0
2011-01-06,1.3,1.3,1.3,1.3,500,0
2011-01-11,1.5,1.5,1.15,1.15,155,0
2011-01-12,1.35,1.5,1.35,1.5,2150,0
2011-01-13,1.5,1.6,1.5,1.5,11910,0
2011-01-14,1.4,1.46,1.4,1.46,1320,0
2011-01-18,1.15,1.15,1.15,1.15,40,0
2011-01-19,1.15,1.4,1.15,1.4,859,0
2011-01-20,1.4,1.4,1.15,1.4,1953,0
2011-01-21,1.3,1.3,1.3,1.3,115,0
2011-01-25,1.2,1.5,1.2,1.5,2550,0
2011-01-26,1.5,1.5,1.5,1.5,1000,0
2011-01-27,1.3,1.3,1.3,1.3,100,0
2011-01-28,1.4,1.4,1.4,1.4,1500,0
2011-01-31,1.4,1.4,1,1.3,7344,0
2011-02-01,1.5,1.5,1.5,1.5,1375,0
2011-02-02,1.4,1.4,1.3,1.3,749,0
2011-02-03,1.3,1.3,1.3,1.3,900,0
2011-02-04,1.3,1.3,1.16,1.16,1500,0
2011-02-09,1.17,1.5,1.17,1.2,1721,0
2011-02-11,1.5,1.5,0.9,1.4,6305,0
2011-02-15,1.4,1.4,1.4,1.4,357,0
2011-02-16,1.2,1.2,1.2,1.2,400,0
2011-02-18,1.4,1.4,1.4,1.4,290,0
2011-02-22,1.4,1.4,1.2,1.2,1910,0
2011-02-23,1.2,1.2,1.2,1.2,76,0
2011-02-24,1.23,1.3,1.23,1.3,735,0
2011-02-25,1.23,1.23,1.23,1.23,1000,0
2011-02-28,1.1,1.1,1.1,1.1,500,0
2011-03-02,0.8,1,0.8,1,40,0
2011-03-03,1.3,1.3,1.3,1.3,500,0
2011-03-07,1.3,1.3,1,1,1220,0
2011-03-10,1.1,1.3,1.1,1.3,2032,0
2011-03-11,1.3,1.3,1.3,1.3,2000,0
2011-03-15,1.2,1.2,1.2,1.2,1262,0
2011-03-16,1.3,1.3,1.1,1.1,1350,0
2011-03-17,1.1,1.1,1.1,1.1,10,0
2011-03-18,1.2,1.3,1.2,1.3,1000,0
2011-03-21,1.3,1.3,1.1,1.1,577,0
2011-03-22,1.5,1.5,1.3,1.4,1103,0
2011-03-23,1.1,1.1,1.1,1.1,30,0
2011-03-24,1.5,1.5,1.1,1.1,125,0
2011-03-25,1.3,1.3,1.3,1.3,500,0
2011-03-28,1.1,1.1,0.9,0.9,4800,0
2011-03-29,1.3,1.3,1.3,1.3,1450,0
2011-04-01,1.2,1.2,1.2,1.2,200,0
2011-04-04,1.3,1.3,1.3,1.3,4650,0
2011-04-05,1.4,1.5,1,1.15,2533,0
2011-04-06,1.15,1.15,1.15,1.15,80,0
2011-04-07,1.15,1.45,1.15,1.15,540,0
2011-04-08,1.25,1.49,1.25,1.25,540,0
2011-04-11,1.49,1.49,1.3,1.39,719,0
2011-04-13,1.4,1.55,1.4,1.55,3574,0
2011-04-14,1.5,1.5,1.5,1.5,30,0
2011-04-15,1.3,1.5,1.3,1.5,1680,0
2011-04-18,1.2,1.75,1.2,1.75,2580,0
2011-04-19,1.7,1.7,1.7,1.7,1539,0
2011-04-20,1.75,1.75,1.7,1.75,1650,0
2011-04-21,1.8,2.2,1.8,2.2,3095,0
2011-04-25,2.2,2.75,1.3,2.4,7084,0
2011-04-26,2,2.5,1.75,1.75,2247,0
2011-04-28,2.1,2.1,2.1,2.1,650,0
2011-04-29,2.4,2.5,2.1,2.5,5072,0
2011-05-02,2.5,2.5,2.2,2.5,1717,0
2011-05-03,2.5,2.5,2.1,2.5,2361,0
2011-05-04,2.5,2.5,2,2,1754,0
2011-05-06,2.5,2.5,1.7,1.9,640,0
2011-05-09,1.8,1.8,1.8,1.8,60,0
2011-05-10,1.9,1.9,1.9,1.9,560,0
2011-05-11,1.9,1.9,1.7,1.7,3221,0
2011-05-12,2.5,2.5,1.7,1.75,17800,0
2011-05-13,1.8,1.8,1.55,1.55,1657,0
2011-05-16,1.5,1.5,1.5,1.5,725,0
2011-05-17,1.5,1.5,1.5,1.5,100,0
2011-05-18,2.3,2.3,1.4,1.8,3600,0
2011-05-19,1.8,2.1,1.8,2.1,1757,0
2011-05-20,2.1,2.1,1.7,1.8,80,0
2011-05-23,1.8,1.8,1.8,1.8,150,0
2011-05-24,1.8,1.8,1.8,1.8,100,0
2011-05-25,2.1,2.2,2.1,2.2,3530,0
2011-05-26,2.3,2.3,1.95,1.95,700,0
2011-05-27,2.3,2.3,2,2,1100,0
2011-05-31,2.3,2.3,2.3,2.3,105,0
2011-06-01,2,2.3,2,2,3100,0
2011-06-02,2,2.3,2,2.3,1230,0
2011-06-03,2.3,2.3,2,2,132,0
2011-06-06,2.3,2.3,2,2,1013,0
2011-06-07,2.3,2.3,2,2,199,0
2011-06-08,1.8,2.3,1.6,2.3,3850,0
2011-06-09,2.3,2.3,2.3,2.3,10,0
2011-06-14,2.3,2.3,1.6,1.6,711,0
2011-06-16,1.8,1.8,1.8,1.8,200,0
2011-06-17,1.8,1.8,1.8,1.8,230,0
2011-06-20,2,2,2,2,500,0
2011-06-21,2.05,2.1,2,2.1,1630,0
2011-06-22,2.1,2.15,2.1,2.15,930,0
2011-06-23,2.2,2.2,2,2,2087,0
2011-06-24,1.9,2.2,1.9,2.2,780,0
2011-06-27,2.1,2.1,2.1,2.1,10,0
2011-06-28,2.2,2.2,2.1,2.1,565,0
2011-06-29,2.2,2.5,2,2.4,42571,0
2011-06-30,2.4,2.5,2.4,2.4,9762,0
2011-07-01,2.3,2.7,2.3,2.7,27695,0
2011-07-05,2.7,3.8,2.7,3.2,55621,0
2011-07-06,3.2,3.2,2.5,2.55,32441,0
2011-07-07,2.8,2.8,2.65,2.7,4467,0
2011-07-08,2.69,2.8,2.55,2.8,9053,0
2011-07-11,2.8,2.8,2.7,2.7,7039,0
2011-07-12,2.7,2.8,2.68,2.8,8381,0
2011-07-13,2.8,4.4,2.8,4.3,235520,0
2011-07-14,4.8,4.8,3.4,3.8,29770,0
2011-07-15,3.8,4,3.5,4,4936,0
2011-07-18,4.1,4.1,3.7,3.99,6428,0
2011-07-19,3.99,4.095,3.7,4,5059,0
2011-07-20,4.095,4.1,4,4,8103,0
2011-07-21,4,4,3.9,4,7185,0
2011-07-25,3.9,4.2,3.9,4.2,3866,0
2011-07-26,4.2,4.2,3.91,3.91,3155,0
2011-07-27,3.92,4.2,3.9,4.2,2602,0
2011-07-28,4.2,4.4,3.9,4.1,45036,0
2011-07-29,3.9,4.4,3.9,4.4,2859,0
2011-08-01,4.5,4.5,4.2,4.2,3271,0
2011-08-02,4.4,4.7,4.3,4.6,10841,0
2011-08-03,4.2,6,4.2,6,21696,0
2011-08-04,5.6,10.1,5.6,7.9,8487,0
2011-08-05,8.7,10.1,6.8,8,10031,0
2011-08-08,8,8,5.3,7,8791,0
2011-08-09,7,7,6.8,7,1840,0
2011-08-10,9.5,9.5,6.5,7.4,3442,0
2011-08-11,7.4,8,6.4,7.1,6908,0
2011-08-12,7.1,7.1,6.4,6.8,2189,0
2011-08-15,6.5,6.6,6,6,4282,0
2011-08-16,5.1,5.8,4.25,5.8,9731,0
2011-08-17,5.5,5.5,4.4,5.4,3560,0
2011-08-18,5.7,5.7,4.4,5.4,3237,0
2011-08-19,5.4,5.4,4,5.4,4070,0
2011-08-22,4.5,5.3,4.5,5.3,3100,0
2011-08-23,5.2,5.2,4.2,5.2,6088,0
2011-08-24,4.8,4.8,4.8,4.8,140,0
2011-08-25,4.7,4.7,4.5,4.5,600,0
2011-08-26,4.8,4.8,4.2,4.7,1110,0
2011-08-29,4.7,4.7,4.5,4.5,982,0
2011-08-30,4.5,4.5,4,4,868,0
2011-08-31,2.3,4.5,2.3,4.5,1938,0
2011-09-01,4.7,4.7,4.7,4.7,200,0
2011-09-02,4.7,4.7,4.2,4.2,2110,0
2011-09-06,4.2,4.2,4,4,1481,0
2011-09-07,3.2,5.5,3.2,5.5,1780,0
2011-09-12,5.3,5.3,5.3,5.3,30,0
2011-09-14,4,4.7,4,4.7,1128,0
2011-09-15,5.3,5.3,5.3,5.3,20,0
2011-09-16,5.3,5.5,3.9,5.5,733,0
2011-09-19,4.2,5.3,3.9,4.8,2485,0
2011-09-20,3.9,4.8,3.9,4.8,210,0
2011-09-21,4.5,4.5,4.5,4.5,200,0
2011-09-22,4.8,4.8,3.9,4.8,356,0
2011-09-23,4.8,4.8,4.8,4.8,19,0
2011-09-26,4.8,4.8,4.5,4.5,90,0
2011-09-27,4.6,4.6,4.5,4.6,1269,0
2011-09-29,4.4,4.4,4.4,4.4,190,0
2011-09-30,4.5,5.5,4.5,5.5,1804,0
2011-10-03,5.4,5.4,5.4,5.4,110,0
2011-10-04,5,5.4,3.9,5.4,1020,0
2011-10-06,4.8,4.8,3.4,3.4,1477,0
2011-10-07,5.4,5.4,3.4,5,690,0
2011-10-10,5,5.5,5,5.5,3415,0
2011-10-11,5.6,5.6,5.01,5.5,3030,0
2011-10-12,5.5,5.5,5.3,5.31,1218,0
2011-10-13,5.32,6.5,5.2,6.5,9940,0
2011-10-14,5.71,7.5,5.71,7.5,1787,0
2011-10-17,7,7.5,6.1,7.5,3797,0
2011-10-18,7.5,7.5,6.13,6.5,6837,0
2011-10-19,6.2,6.2,6.2,6.2,90,0
2011-10-20,7.3,7.6,7.3,7.6,1722,0
2011-10-21,8,8,7.2,7.2,627,0
2011-10-24,7,7.5,7,7.5,2448,0
2011-10-25,7.8,7.8,7.8,7.8,200,0
2011-10-26,7.8,8.5,7.5,8.05,3514,0
2011-10-27,8.5,9,8.5,9,2473,0
2011-10-28,9,9,8.52,8.75,5060,0
2011-10-31,8.5,9,7.1,9,640,0
2011-11-01,7.3,9.5,7.3,9.1,2536,0
2011-11-02,8.9,9.1,8.3,8.5,1882,0
2011-11-03,8.5,8.5,7.5,8.5,3659,0
2011-11-04,8.3,8.5,8.3,8.5,450,0
2011-11-07,7.55,8.4,7.5,8.4,1160,0
2011-11-09,8,8,8,8,500,0
2011-11-10,8,8,6.34,8,858,0
2011-11-11,8,8,8,8,30,0
2011-11-14,8,8,6.4,7.5,272,0
2011-11-15,7.2,7.2,7.2,7.2,50,0
2011-11-16,7.2,8,6.6,7.5,1435,0
2011-11-17,7.5,7.5,7.5,7.5,850,0
2011-11-18,8,8,8,8,100,0
2011-11-21,6.34,7.4,6.34,7.4,300,0
2011-11-22,6.34,6.34,6.3,6.3,708,0
2011-11-23,7.4,8.2,6.3,7.3,1790,0
2011-11-25,7.3,7.3,7.3,7.3,800,0
2011-11-28,7.2,7.2,7.2,7.2,150,0
2011-11-29,6.5,8,6.5,8,2245,0
2011-12-01,7,7.6,6.5,7.6,2810,0
2011-12-02,7.5,8,7,7,3630,0
2011-12-05,7,7.5,7,7.5,300,0
2011-12-06,7.5,7.5,7.1,7.1,1212,0
2011-12-07,6.5,7.5,6.5,7.5,2550,0
2011-12-08,6.5,6.5,6.5,6.5,2410,0
2011-12-09,7,7,6,6,681,0
2011-12-12,6.8,7,6.5,6.5,1291,0
2011-12-13,5.3,6.7,5.2,6.7,2483,0
2011-12-15,5.5,5.5,5.5,5.5,480,0
2011-12-16,5.3,6.5,3.6,6.5,2671,0
2011-12-19,6.9,7.45,5.1,7.45,582,0
2011-12-20,6.5,7.3,6.5,7.3,1100,0
2011-12-21,7,7,7,7,150,0
2011-12-22,6.5,6.5,6.5,6.5,135,0
2011-12-23,6.5,7.45,6.5,7.45,610,0
2011-12-27,4.5,7,4.5,7,860,0
2011-12-28,5.1,7.45,5.1,6.7,1860,0
2011-12-29,6.7,7,6.7,7,597,0
2011-12-30,6,7,4.8,7,24548,0
2012-01-05,5.4,7,5.4,7,2343,0
2012-01-06,7,7.5,6,7,5982,0
2012-01-09,6.2,6.9,6,6.9,6116,0
2012-01-10,5.6,5.6,5.6,5.6,15,0
2012-01-11,6.8,6.8,6.8,6.8,1552,0
2012-01-12,6.7,7.5,6.7,7.2,3500,0
2012-01-13,7.3,7.3,7.2,7.2,2380,0
2012-01-17,7.2,7.5,6,7.5,3645,0
2012-01-18,6.85,7.5,6.5,7.5,16694,0
2012-01-19,6.55,7.5,6.55,7.5,60,0
2012-01-20,7.5,7.5,6.85,7.5,7000,0
2012-01-23,6.6,7.65,6.6,7.65,720,0
2012-01-24,7,7.65,6.6,7.65,6210,0
2012-01-27,7.5,8,7.5,7.7,1866,0
2012-01-30,6.6,7.7,6.6,7.5,540,0
2012-01-31,7.5,8,7.5,7.9,9482,0
2012-02-01,7.9,8,7.9,7.9,1576,0
2012-02-02,6.6,8.5,6.6,8.4,19812,0
2012-02-03,8.4,8.5,8.3,8.3,938,0
2012-02-06,8.4,8.4,7.5,8,1360,0
2012-02-07,8,8,8,8,80,0
2012-02-08,8,8,8,8,37,0
2012-02-09,8,8.1,7.5,8.1,4823,0
2012-02-10,8.1,8.2,8,8.2,7200,0
2012-02-13,7.5,9,7.5,9,7078,0
2012-02-14,9,9,8.5,8.5569,9440,0
2012-02-15,9,9.2,8.5,9.2,3662,0
2012-02-16,9,9.5,8.5,8.5,4490,0
2012-02-17,9,9,7.5,8.8,2605,0
2012-02-21,8.6,8.6,7,7.8,1484,0
2012-02-22,7.5,8,7.5,8,4458,0
2012-02-23,7.7,8,7.7,8,2790,0
2012-02-24,8,8.5,8,8.5,3240,0
2012-02-27,8.5,9.2,8.5,9,19080,0
2012-02-28,8.6,9,8.5,8.5,2500,0
2012-02-29,8.7,9.5,8.7,9.5,3850,0
2012-03-01,9.2,10,9,9.4488,8264,0
2012-03-02,9.4488,9.5,8.7,9.1,9637,0
2012-03-05,9.1,9.1,8.5,8.5,885,0
2012-03-06,9,9,8.1,8.1,1100,0
2012-03-07,9,9,8.55,9,6020,0
2012-03-08,9.1,9.1,9.1,9.1,1700,0
2012-03-09,9,9.1,9,9.1,5175,0
2012-03-12,9,9.5,8.8,9.1,8130,0
2012-03-13,9,9,9,9,130,0
2012-03-14,8.5,8.5,8.4,8.4,1276,0
2012-03-15,8.2,8.2,8.2,8.2,1170,0
2012-03-16,8,8.2,8,8.2,1572,0
2012-03-19,8.4,8.4,7.5,7.5,1190,0
2012-03-20,7.8,7.8,7.8,7.8,330,0
2012-03-21,7.8,7.8,7.2,7.2,239,0
2012-03-22,7.2,7.2,6.9,7.1,7240,0
2012-03-26,7,7,5.3,7,6621,0
2012-03-27,7,7.5,7,7.5,1540,0
2012-03-28,7.5,8.4,7.2,7.2,6887,0
2012-03-29,8.5,8.5,7.4,8.5,1495,0
2012-03-30,8.5,8.5,8.4,8.4,206,0
2012-04-02,8.4,8.5,7.4,7.4,7280,0
2012-04-03,8,8,8,8,20,0
2012-04-04,6.5,6.5,6.5,6.5,210,0
2012-04-05,7.7,7.7,7.7,7.7,500,0
2012-04-09,7.7,7.7,6.5,7.7,65,0
2012-04-10,7.7,8,6.5,8,3992,0
2012-04-11,6.2,6.2,6.2,6.2,25,0
2012-04-12,8,8,6.2,7,127,0
2012-04-13,7,7,6.8,6.8,1373,0
2012-04-16,6.8,6.8,6.8,6.8,100,0
2012-04-17,6.5,6.8,6,6.8,1460,0
2012-04-18,6.5,6.5,5.5,6.2,4512,0
2012-04-19,6.5,6.5,6.4,6.4,1400,0
2012-04-20,4.8,6.2,4.8,6.2,2883,0
2012-04-23,6.2,6.2,3.7,6,67,0
2012-04-24,5.9,6,5.1,6,900,0
2012-04-25,6,6,6,6,130,0
2012-04-26,3.9,5.7,3.9,5.7,130,0
2012-04-27,5,5.7,4.5,5.4,625,0
2012-04-30,7,7,7,7,100,0
2012-05-01,5.5,6,5.2,5.5,640,0
2012-05-03,6.5,6.5,5.4,5.4,125,0
2012-05-04,4.5,5.2,4,5.2,2240,0
2012-05-08,4,6.99,4,6.99,280,0
2012-05-09,4,6.9,4,5.1,1090,0
2012-05-10,5.5,6.2,5.21,6,2028,0
2012-05-11,6,6,6,6,400,0
2012-05-14,5.5,6,5.5,5.8,1239,0
2012-05-15,5.63,5.69,5.6,5.69,920,0
2012-05-16,5.6,5.6,5.6,5.6,490,0
2012-05-17,5.5,5.5,4.5,5.5,347,0
2012-05-18,4,5.3,4,5.3,973,0
2012-05-23,4.5,5,4.5,5,1600,0
2012-05-24,5,5,4.9,5,6850,0
2012-05-25,4,5.8,4,5.8,3481,0
2012-05-29,5.8,5.8,4.8,5.1,1649,0
2012-05-30,5.28,5.28,5.24,5.24,304,0
2012-05-31,5.1,5.8,4.8,5.7,7120,0
2012-06-01,5.4,5.9,5.4,5.9,436,0
2012-06-04,5.9,5.9,4.9,5.5,880,0
2012-06-05,5.5,5.5,5.5,5.5,300,0
2012-06-06,5.5,5.5,5.2,5.5,730,0
2012-06-07,5.5,6.5,5.5,6.5,19122,0
2012-06-08,5.9,5.9,5.9,5.9,20,0
2012-06-11,5.9,6.5,5.9,6,1350,0
2012-06-12,6.3,6.8,6.3,6.8,1750,0
2012-06-13,6.8,7.1,6.8,7.1,23877,0
2012-06-14,7.2,7.7,6.7,6.7,16015,0
2012-06-15,7,7.3,6.8,6.8,3730,0
2012-06-18,6.7,7.2,6.7,7.2,550,0
2012-06-19,6.5,6.5,5.5,5.5,1190,0
2012-06-20,5.5,6.5,5.35,6.5,12467,0
2012-06-21,7.2,7.2,6.4,6.5,5202,0
2012-06-22,6.45,7.1,6,6.8,18178,0
2012-06-25,6.8,6.9,6.8,6.9,1440,0
2012-06-26,7,7.5,7,7,2550,0
2012-06-27,7.5,7.5,6.5,7,4400,0
2012-06-28,7.4,7.5,7,7,12170,0
2012-06-29,7,7.5,7,7.5,555,0
2012-07-02,7.1,7.6,7,7.4,9743,0
2012-07-03,7.2,7.4,7,7.2,6000,0
2012-07-05,6.7,7.2,6.7,7.2,1680,0
2012-07-06,7.2,7.8,7,7.8,1225,0
2012-07-09,7.9,7.9,7.5,7.9,693,0
2012-07-10,7.5,7.5,7.35,7.5,4250,0
2012-07-11,7.5,7.5,7.5,7.5,30,0
2012-07-12,6.4,6.4,6.4,6.4,500,0
2012-07-13,6.4,7,6.4,7,850,0
2012-07-16,6.1,7.5,6.1,7.1,8981,0
2012-07-17,7.3,7.99,6.2,7.99,6155,0
2012-07-18,6.8,7.6,6.8,7.6,3088,0
2012-07-19,7.5,7.7987,7.1,7.6,8284,0
2012-07-20,7.7987,8.2,7.2,7.9,2190,0
2012-07-23,7.9,7.9,7.1,7.1,1237,0
2012-07-24,7.5,7.5,7.4,7.5,1973,0
2012-07-25,7.5,7.5,6.7,6.7,4761,0
2012-07-26,6.6,6.6,6.15,6.15,4025,0
2012-07-27,6.15,7.5,6.11,7.5,1405,0
2012-07-30,7.3,7.3,7,7,692,0
2012-07-31,6.7,6.7,6.1,6.7,2855,0
2012-08-01,6.325,6.5,6.15,6.5,350,0
2012-08-02,6.5,6.5,5.99,6.1,5685,0
2012-08-03,6,6,6,6,2662,0
2012-08-06,5.81,5.9,5.81,5.81,370,0
2012-08-07,5.7,5.7,3.7,5.2,9382,0
2012-08-08,4.285,5.79,4.285,5.79,221,0
2012-08-10,5,7,5,7,3836,0
2012-08-13,7,7.4,6.8,7.4,1880,0
2012-08-14,7.5,7.5,6.5,7.4,36936,0
2012-08-15,6.6,7.4,6.6,7.2,1556,0
2012-08-16,7.39,7.4,7.1,7.4,4756,0
2012-08-17,7.4,7.5,7.2,7.5,2750,0
2012-08-20,7.5,7.5,7.1,7.1,960,0
2012-08-21,7.1,7.5,7.1,7.5,1742,0
2012-08-22,7.5,7.5,7.2,7.2,4241,0
2012-08-23,7.49,7.49,6.8,7.2,1718,0
2012-08-24,7.2,8,7.2,7.61,3870,0
2012-08-27,7.4,7.6,7.2,7.2,3673,0
2012-08-28,7.2,7.5,7.2,7.5,966,0
2012-08-29,7.2,7.25,6.7,6.7,11360,0
2012-08-30,7,7,7,7,500,0
2012-08-31,6.85,7,6.85,6.9,5542,0
2012-09-04,6.87,6.87,6.87,6.87,705,0
2012-09-05,6.7,6.7,6.2,6.2,3004,0
2012-09-06,6.5,6.5,6.5,6.5,1115,0
2012-09-10,6.5,6.5,6.5,6.5,635,0
2012-09-11,6.5,6.5,6,6,6313,0
2012-09-12,6.1,6.1,6.1,6.1,260,0
2012-09-13,6.3,6.5,6.3,6.4,2640,0
2012-09-14,6.5,6.5,6.5,6.5,1612,0
2012-09-17,6.5,6.5,6.4,6.4,2656,0
2012-09-18,6.2,6.3,6,6,2460,0
2012-09-19,6.3,6.5,6.3,6.5,1100,0
2012-09-21,6.5,6.6,6.5,6.6,2795,0
2012-09-24,6.7,6.7,6.7,6.7,820,0
2012-09-26,6.57,6.57,5.7,6.5,2250,0
2012-09-27,6.5,7,5.2,6.4,6820,0
2012-09-28,6.6,7.45,6.3,7.45,21726,0
2012-10-01,7.05,7.05,6.01,6.6,9037,0
2012-10-02,6.5,6.5,6.1,6.1,4380,0
2012-10-03,6.4,6.89,6.4,6.89,1300,0
2012-10-04,6.89,6.89,6.1,6.1,5207,0
2012-10-05,6.5,6.5,6.5,6.5,770,0
2012-10-08,6.2,6.2,6.2,6.2,10,0
2012-10-09,6.2,6.88,6.2,6.88,52,0
2012-10-10,6.01,6.88,6.01,6.88,1115,0
2012-10-11,6.9,6.9,6.9,6.9,120,0
2012-10-12,6.5,6.5,6.5,6.5,1040,0
2012-10-15,6.6,6.6,6.6,6.6,1520,0
2012-10-16,6.51,6.65,6.51,6.51,1135,0
2012-10-17,6.51,6.65,6.51,6.65,60,0
2012-10-18,6.51,6.51,6.51,6.51,255,0
2012-10-22,6.51,6.51,6.11,6.15,1518,0
2012-10-23,6.1,6.1,5.8,6,5595,0
2012-10-24,6,6.5,6,6.5,1400,0
2012-10-25,6.8,6.8,5.5,6.8,152,0
2012-10-26,6.8,6.8,6.4,6.4,1990,0
2012-10-31,5.5,6.9,5.4,5.4,4555,0
2012-11-01,5.6,5.6,5.6,5.6,1800,0
2012-11-02,5.65,6.2,5.5,6,3057,0
2012-11-05,5.8,5.8,5.4,5.5,1210,0
2012-11-06,5.4,5.4,5.15,5.15,2800,0
2012-11-07,5.5,5.8,5.5,5.8,1500,0
2012-11-08,5.15,5.8,4.8,5.8,3088,0
2012-11-09,5.2,5.2,4.9,5.2,1900,0
2012-11-13,5.5,5.9,5.5,5.9,2165,0
2012-11-14,5.9,6,5.9,6,600,0
2012-11-15,5.2,6,5.2,6,2616,0
2012-11-16,5.3,5.5,5.1,5.5,3200,0
2012-11-19,5.1,5.2,4.7,4.9,5280,0
2012-11-20,5.2,5.2,5.1,5.2,1499,0
2012-11-21,5.5,5.5,5.5,5.5,1700,0
2012-11-23,5,5,4.8,5,1600,0
2012-11-26,4.8,4.8,4.7,4.7,1220,0
2012-11-27,4.8,4.8,4.8,4.8,65,0
2012-11-28,5.5,5.5,4.9012,4.9012,560,0
2012-11-30,4.9012,5,4.9012,5,1560,0
2012-12-03,5,5,5,5,119,0
2012-12-04,5,5,4.8981,4.8981,1627,0
2012-12-05,4.9,4.9,4.9,4.9,100,0
2012-12-07,4.4,4.8,4.35,4.5,11500,0
2012-12-10,4.4,4.6,4.3,4.3,1600,0
2012-12-11,4.3,4.3,4,4,4696,0
2012-12-12,3.5,3.5,3.5,3.5,250,0
2012-12-13,3.6,4.6,3.5,4.1487,8600,0
2012-12-14,4,4,3.8,4,2030,0
2012-12-17,3.8,4.01,3.8,4.01,4330,0
2012-12-18,4.01,4.5,4.0019,4.5,3600,0
2012-12-19,4.3,4.3,4,4.2,7696,0
2012-12-20,4.5,4.7,4.3,4.3,738,0
2012-12-21,4.5,4.7,3.8,4.7,5276,0
2012-12-24,4.7,4.7,4.6,4.6,1000,0
2012-12-26,4.5,5.9,4.5,5.9,8301,0
2012-12-27,5.95,6.5,5.5,6.4,6200,0
2012-12-28,5.7,7.3,5.7,7.3,8646,0
2012-12-31,7.3,7.3,6.5,7,8716,0
2013-01-02,7,7.45,7,7.45,6159,0
2013-01-03,7.45,7.5,7.1,7.5,10067,0
2013-01-04,7.5,8,7.5,7.99,7995,0
2013-01-07,7.7,8,7.7,7.7,10894,0
2013-01-08,7.3,7.7,6.8,7.69,4727,0
2013-01-09,7.99,7.99,6.7,7.7,7815,0
2013-01-10,7.7,8.2,7.3,8.2,12469,0
2013-01-11,8,8.3,6.7,7.95,7770,0
2013-01-14,7,7.9,7,7,2635,0
2013-01-15,6.7,7.5,6.5,6.8,3010,0
2013-01-16,6.7,6.7,6.2,6.5,5920,0
2013-01-17,6.8,6.8,6.7,6.7,800,0
2013-01-18,6.2,7,6,6.9,3800,0
2013-01-22,6.8,7.8,6.5,7.2,8724,0
2013-01-23,7.2,7.5,6.55,6.6,5729,0
2013-01-24,7,7,6.6,7,1413,0
2013-01-25,7.25,7.25,6.8,7.2,1420,0
2013-01-28,6.8,6.8,6.5,6.5,1462,0
2013-01-29,6.5,6.5,6.02,6.2,3437,0
2013-01-30,6.1,6.1,6.1,6.1,650,0
2013-01-31,6.1013,6.1013,6,6,820,0
2013-02-01,5.8,6.2,5.5,6,1865,0
2013-02-04,6,6,5.5,5.5,1700,0
2013-02-05,6,6,5.7,5.7,5695,0
2013-02-06,6,6.9,6,6.7,3700,0
2013-02-07,6,7.2,6,6.35,10094,0
2013-02-08,6.2,6.3,6.1,6.2,1970,0
2013-02-11,7,7,5.9,5.9,2571,0
2013-02-12,5.7,6,5.5,6,5230,0
2013-02-13,5.5,5.55,5.5,5.55,1600,0
2013-02-14,5.6,5.6,5.6,5.6,2050,0
2013-02-15,5.55,5.6,5,5.5,15362,0
2013-02-19,5.1,5.2,5,5.2,3574,0
2013-02-20,5.5,6,5.5,6,3800,0
2013-02-21,6,6,5.5,5.5,1258,0
2013-02-22,6,6,6,6,517,0
2013-02-25,6,6.5,5.8,6.5,815,0
2013-02-26,5.8,5.8,5.3,5.4,9850,0
2013-02-27,4.9,5.5,4.9,5.5,8362,0
2013-02-28,5,5,4.8,5,8384,0
2013-03-01,5.3,5.3,4.7,4.7,3980,0
2013-03-04,5,5.9,5,5.9,350,0
2013-03-05,5.5,5.5,5.5,5.5,400,0
2013-03-06,4.8,5.2,4.6,5.1,12400,0
2013-03-07,5.1,5.5,4.8,5.5,2950,0
2013-03-08,5.1,5.25,4.3012,5.25,5969,0
2013-03-11,4.65,5.45,4.65,5.45,2690,0
2013-03-12,5.45,5.45,5.45,5.45,550,0
2013-03-13,5,5.8,5,5.5,5850,0
2013-03-14,5,7.05,4.9,6.5,25950,0
2013-03-15,7,7.2,6.1,7,3226,0
2013-03-18,6.5,7,6.11,6.11,2035,0
2013-03-19,6.5,7,6.5,7,1950,0
2013-03-20,6.5,6.5,6,6,2946,0
2013-03-21,5.8,6,5.8,6,2000,0
2013-03-22,5.5,5.5,5.1,5.2,7900,0
2013-03-25,5.3,5.3,5,5,3100,0
2013-03-26,5.01,5.4,5.01,5.4,1970,0
2013-03-27,5.05,5.4,4.6,5.3,4590,0
2013-03-28,5,5.1,5,5.1,1240,0
2013-04-01,4.6,5.2,4.6,4.6,4100,0
2013-04-02,4.6,5,4.6,5,6704,0
2013-04-03,4.6,5,4.6,5,1700,0
2013-04-04,5,5,4.95,5,4700,0
2013-04-05,5,5,4.5,5,4960,0
2013-04-09,4.9,4.9,4.9,4.9,600,0
2013-04-10,4.36,5,4.3,5,7190,0
2013-04-11,4.9,4.9,4.9,4.9,400,0
2013-04-12,4.6,5,4.6,4.8,4745,0
2013-04-15,4.8,4.8,4.6,4.6,3160,0
2013-04-16,4.6,4.8,4.6,4.8,1395,0
2013-04-17,4.9,4.9,3.95,4.3,33761,0
2013-04-18,4.6,4.6,4.5,4.5,4269,0
2013-04-19,4.35,4.35,3.7,4,25057,0
2013-04-22,4,4.2,4,4,7830,0
2013-04-23,4,5.9,4,4.21,9865,0
2013-04-24,4.3,5.49,4.3,4.9,12874,0
2013-04-25,4.9,5,4.8,4.8,1500,0
2013-04-26,4.8,4.9,4.3,4.3,8910,0
2013-04-29,4.2681,4.3,4.2,4.3,4480,0
2013-04-30,4.1,4.25,4,4,13220,0
2013-05-01,4,4,3.8,4,7100,0
2013-05-02,4,4.01,3.98,3.98,13180,0
2013-05-03,3.97,3.98,3.97,3.98,1150,0
2013-05-06,3.9,4,3.9,4,7200,0
2013-05-07,4,4,3.75,3.95,16510,0
2013-05-08,3.8,4,3.8,3.8,1570,0
2013-05-09,3.8,4,3.8,4,3710,0
2013-05-10,3.62,4.3,3.62,4.3,5745,0
2013-05-13,5,5.01,4.1,5,17072,0
2013-05-14,4.81,4.81,4.3,4.38,2099,0
2013-05-15,4.2,4.3,3.7,3.7,24013,0
2013-05-16,4,4.2,4,4.2,3120,0
2013-05-17,4.1,4.7,4.1,4.5,6493,0
2013-05-20,4.5,4.79,4,4.1,16250,0
2013-05-21,4,4.1,3.78,3.78,5870,0
2013-05-22,4,4.7,4,4.7,5314,0
2013-05-23,4.1,4.4,4.03,4.4,1410,0
2013-05-24,4.02,4.4,3.6,3.8,7600,0
2013-05-28,4,4,3.8,4,8145,0
2013-05-29,4,4.4,4,4.4,8269,0
2013-05-30,4.2,4.2,4.2,4.2,800,0
2013-05-31,4.2,4.2,3.9,4.2,720,0
2013-06-03,3.9,4.2,3.9,4,10540,0
2013-06-04,4.1,4.1,4.1,4.1,550,0
2013-06-05,3.8,4,3.6,4,7364,0
2013-06-06,3.8,3.8,3.61,3.61,300,0
2013-06-07,4,4,3.8,3.89,4402,0
2013-06-10,3.8,4.1987,3.8,4.0731,4736,0
2013-06-11,3.95,4.2,3.8,4.2,5250,0
2013-06-12,3.61,4,3.61,4,17055,0
2013-06-13,4,4,3.71,3.71,1330,0
2013-06-14,3.7,4,3.6,3.7,3200,0
2013-06-17,3.975,4,3.6,3.6,11350,0
2013-06-18,3.6,3.9987,3.6,3.9,2050,0
2013-06-19,3.5,3.9,2.5,3.9,9525,0
2013-06-21,3.5,3.5,3.5,3.5,4200,0
2013-06-24,3.7,3.7,3.7,3.7,340,0
2013-06-26,3.5,3.9,3.25,3.9,2610,0
2013-06-27,3.9,3.9,3.33,3.33,1650,0
2013-06-28,3.9,3.9,3.3,3.7,8470,0
2013-07-01,3,3.5,3,3.3,8276,0
2013-07-02,3.3,3.5,3.2,3.5,15320,0
2013-07-03,3.21,3.21,3.21,3.21,30,0
2013-07-05,3.21,3.5,3.21,3.5,1380,0
2013-07-08,3.5,3.5,3.3,3.3,5026,0
2013-07-09,3.2,3.5,3,3,7220,0
2013-07-10,3,3.8,3,3.6,13055,0
2013-07-11,3.8,3.9,3.7,3.85,7450,0
2013-07-12,3.9,3.9,3.75,3.9,6247,0
2013-07-15,3.9,4,3.9,3.9,12187,0
2013-07-16,3.9,3.9,3.8,3.8,4950,0
2013-07-17,3.75,3.9,3.75,3.9,2300,0
2013-07-18,3.81,3.81,3.8,3.8,2825,0
2013-07-19,3.9,4,3.9,3.99,4660,0
2013-07-22,3.9,4,3.8,3.8,10734,0
2013-07-23,3.9,3.9,3.5,3.5,4515,0
2013-07-24,3.9,4.5,3.9,4.5,20290,0
2013-07-25,4.5,4.5,3.9,4.5,2885,0
2013-07-26,4.5,4.5,3.75,4.5,11195,0
2013-07-29,4.4,4.4,3.9012,4.3987,3670,0
2013-07-30,4,4.4988,4,4.3,3750,0
2013-07-31,4,4.3,3.92,4.3,10131,0
2013-08-01,3.6169,4,3.6169,4,4065,0
2013-08-05,4,4,3.6012,4,2161,0
2013-08-06,3.9,3.9,3.6,3.8,1515,0
2013-08-07,4,4,4,4,2500,0
2013-08-08,4,4,4,4,2250,0
2013-08-09,3.7,4.2,3.6,4.2,4000,0
2013-08-13,3.8712,3.9,3.8,3.8,574,0
2013-08-14,3.7,3.7,3.6,3.6,2000,0
2013-08-15,3.6,3.6,3.5,3.5,2320,0
2013-08-16,3.5,3.5,3.2688,3.5,7553,0
2013-08-20,3.2,3.2,3.05,3.2,1540,0
2013-08-21,3.185,3.2,3.185,3.2,950,0
2013-08-22,3.2,3.3,3.2,3.3,3000,0
2013-08-23,3.0512,3.0512,3.05,3.05,550,0
2013-08-26,3.4487,3.7,3.4487,3.7,1953,0
2013-08-27,3.085,3.65,3.085,3.64,2777,0
2013-08-28,3.6719,3.9,3.6,3.9,4570,0
2013-08-29,3.2088,3.5,3.2088,3.3,3851,0
2013-08-30,3.4,3.4,3.4,3.4,750,0
2013-09-03,4,4,3.3,3.4,3320,0
2013-09-04,3.38,3.4,3.3,3.3,4480,0
2013-09-05,3.3,3.3,3.3,3.3,2507,0
2013-09-06,3.25,3.25,3.2,3.2,4040,0
2013-09-09,3.6,3.6,3.55,3.6,1028,0
2013-09-10,3.55,3.6,3.55,3.6,2000,0
2013-09-11,3.25,3.6,3.25,3.6,5892,0
2013-09-12,3.6,3.6,3.6,3.6,1200,0
2013-09-13,3.15,3.6,3.15,3.6,1100,0
2013-09-16,3.5,3.5,3.01,3.12,6020,0
2013-09-17,3.4,3.4,3.2819,3.2819,2900,0
2013-09-18,3.3,3.3,3,3,4800,0
2013-09-19,3,3.2,3,3.2,7011,0
2013-09-20,3.2,3.2,3.2,3.2,2250,0
2013-09-23,3.2,3.2,3.2,3.2,100,0
2013-09-24,3.1,3.2,3,3.2,3300,0
2013-09-25,3,3.2,2.98,3.2,13630,0
2013-09-26,3.2,3.3,3.1,3.2,14360,0
2013-09-27,3.08,3.2,3.05,3.2,1206,0
2013-09-30,3.2,3.2,3.2,3.2,1825,0
2013-10-01,3.1,3.2,3.1,3.2,21141,0
2013-10-02,3.2,3.2,3.18,3.2,6055,0
2013-10-03,2.9,3,2.9,2.91,3393,0
2013-10-04,3,3.2,2.9,3.1,3844,0
2013-10-07,3.2,3.2,2.91,2.91,1440,0
2013-10-08,3.18,3.2,3.1,3.1,2140,0
2013-10-09,2.98,3.2,2.98,3.2,4600,0
2013-10-11,3.2,3.2,3.18,3.2,11085,0
2013-10-14,3,3.2,3,3,2525,0
2013-10-15,3,3,2.99,3,4950,0
2013-10-16,3,3.2,3,3.2,10010,0
2013-10-17,3.18,3.2,3.1,3.1,3950,0
2013-10-18,3,3,3,3,4500,0
2013-10-21,3,3,2.9,2.99,21880,0
2013-10-22,3.2,3.2,3.1987,3.1987,141,0
2013-10-23,3.1987,3.1987,2.6031,3.1,6135,0
2013-10-24,2.55,2.9613,2.5,2.9613,7780,0
2013-10-25,2.62,2.9962,2.62,2.9962,780,0
2013-10-28,2.6,2.8,2.6,2.8,3438,0
2013-10-29,2.6,2.9,2.6,2.9,2603,0
2013-10-30,2.8,2.8,2.6,2.8,2857,0
2013-11-01,2.8,2.9,2.8,2.8,4153,0
2013-11-04,2.8,2.8,2.2012,2.5,14107,0
2013-11-05,2.2712,2.3,2,2,62241,0
2013-11-06,1.92,2,1.52,2,16606,0
2013-11-07,1.81,1.9,1.6,1.8,37327,0
2013-11-08,2,2.4,1.9,2,17100,0
2013-11-12,1.7,1.76,1.7,1.7,2200,0
2013-11-13,1.96,2,1.9,1.9,2150,0
2013-11-14,1.8,2,1.8,2,12175,0
2013-11-15,2,2,2,2,950,0
2013-11-18,1.9,1.9,1.9,1.9,300,0
2013-11-19,1.9,2.32,1.9,2.32,678,0
2013-11-20,2.34,2.8,2,2.5288,33555,0
2013-11-21,2.8,2.9,2.5,2.9,11522,0
2013-11-22,2.88,3.1,2.88,3,9388,0
2013-11-25,3,3,2.5112,2.5112,473,0
2013-11-26,2.7,3,2.5,2.8,20241,0
2013-11-27,2.77,2.9,2.77,2.9,5680,0
2013-11-29,2.8,2.8,2.8,2.8,2500,0
2013-12-02,2.4013,2.4013,2.3,2.3,5000,0
2013-12-03,2.3013,2.31,2.0012,2.11,8600,0
2013-12-04,2.4,2.4987,2.4,2.4,1820,0
2013-12-06,2.1,2.4,2.1,2.3,3160,0
2013-12-09,2.1,2.4,2,2.1012,1830,0
2013-12-10,2.4,2.4,2.2012,2.2012,3200,0
2013-12-11,2.2,2.2,2.1,2.1,5100,0
2013-12-12,2.2,2.2,2.1,2.2,2850,0
2013-12-13,2.2,2.2,2.2,2.2,1680,0
2013-12-16,2.2,2.2,2.1,2.11,3537,0
2013-12-17,2.1187,2.2,2.11,2.11,6500,0
2013-12-18,2.11,2.11,2,2,6025,0
2013-12-19,2,2.2,2,2,610,0
2013-12-20,2,2.1,1.85,2,25091,0
2013-12-23,2.0519,2.1,1.7231,2.1,87275,0
2013-12-24,2.1,2.1,2.1,2.1,2510,0
2013-12-26,2.2,2.2,2.0012,2.0012,1733,0
2013-12-27,2.465,2.465,2.15,2.15,145,0
2013-12-30,2.1713,2.1713,2,2.15,19933,0
2013-12-31,1.8181,3.19,1.75,3.19,21211,0
2014-01-02,3.19,3.19,2.1113,3.19,3535,0
2014-01-03,2.3631,2.3631,2.3631,2.3631,17,0
2014-01-06,2.3013,3.0488,2.3,2.7,8745,0
2014-01-08,2.8987,3.0488,2.8987,2.9987,440,0
2014-01-09,2.3013,2.5,1.82,1.82,13284,0
2014-01-10,2.5938,2.5938,2.4,2.4,2680,0
2014-01-13,2.75,2.7937,2.75,2.7937,900,0
2014-01-15,2.4013,3,2.3,2.8,12096,0
2014-01-17,2.8,3,2.5012,3,4787,0
2014-01-21,3,3,2.2012,2.2012,3493,0
2014-01-22,2.8312,2.9,2.2112,2.2112,1440,0
2014-01-23,2.5,3,2.47,2.99,6240,0
2014-01-24,2.9112,3,2.8,2.99,6073,0
2014-01-27,2.5012,2.5012,2.15,2.25,5978,0
2014-01-28,2.05,2.8987,2,2.6987,896,0
2014-01-29,2.81,2.8987,2.8013,2.8013,1030,0
2014-01-30,2.7987,2.7987,2.7987,2.7987,556,0
2014-01-31,2.3419,2.8987,2.2512,2.2512,623,0
2014-02-04,2.7,2.9,2.6,2.6,2973,0
2014-02-06,2.8,2.8,2.8,2.8,6296,0
2014-02-07,2.8,2.8,2.7012,2.8,5070,0
2014-02-10,2.8,2.8,2.55,2.8,4337,0
2014-02-11,2.6,2.9,2.6,2.9,8415,0
2014-02-12,2.9,2.9,2.9,2.9,65,0
2014-02-14,2.75,2.8,2.75,2.8,2558,0
2014-02-18,2.4019,2.8,2.4019,2.8,520,0
2014-02-19,2.8,2.8,2.2,2.2,9485,0
2014-02-20,2.15,2.4,2.15,2.4,716,0
2014-02-21,2.5,2.5,2.15,2.3,3940,0
2014-02-24,2.79,2.9,2.3,2.5,10079,0
2014-02-25,2.8,3,2.8,2.9,7838,0
2014-02-26,2.9,2.9,2.8,2.8,10050,0
2014-02-27,3,3.7,2.8,3.4,103992,0
2014-02-28,3.255,3.5,3.2,3.4,6023,0
2014-03-03,3.3,3.4,3.25,3.4,8583,0
2014-03-04,3.4,3.7,3.4,3.6,35624,0
2014-03-05,3.6,3.9,3.6,3.9,13315,0
2014-03-06,4,4,3.5,3.8,7279,0
2014-03-07,3.8,4,3.5,4,17745,0
2014-03-10,4,4,3.8,3.8,17750,0
2014-03-11,4,4.2,3.73,4.2,65602,0
2014-03-12,4.3,4.3,3.7,4.2,20870,0
2014-03-13,3.77,4.25,3.7,4.24,6660,0
2014-03-14,3.9,4.2,3.7812,4,9769,0
2014-03-17,3.84,4,3.7,3.8,11675,0
2014-03-18,4,4.39,3.65,4.3,35830,0
2014-03-19,4.39,4.7,4.2,4.7,68414,0
2014-03-20,4.7,5.1,4.5,5.1,62275,0
2014-03-21,5.1,5.95,5.1,5.9,51345,0
2014-03-24,6.2,7.3,5.8,6.4,45128,0
2014-03-25,6.5,6.8,5.15,6,24002,0
2014-03-26,6.32,6.4,5.3,5.3,27927,0
2014-03-27,5.4281,5.6,5.2,5.6,12204,0
2014-03-28,5.8981,6,5.52,6,13944,0
2014-03-31,6.01,6.4,5.5,5.8,20801,0
2014-04-01,5.8,6.2,5.78,6.2,19180,0
2014-04-02,6.2,6.8,5.8,5.8,39911,0
2014-04-03,5.9,6.1662,5.2,5.8,22448,0
2014-04-04,5.9,6.0081,5.8,5.8,10770,0
2014-04-07,5.8,6,5.5,5.8,22499,0
2014-04-08,5.8,5.8881,5.2012,5.7,6665,0
2014-04-09,5.7,6,5.4,5.7,11118,0
2014-04-10,5.4,5.4,5.4,5.4,1500,0
2014-04-11,5.7,5.7,5.6,5.6,1092,0
2014-04-14,5.31,5.5,5,5.2,10609,0
2014-04-15,5.2,5.4,4.4281,5.1987,19657,0
2014-04-16,5.1987,5.3,5,5.2,8854,0
2014-04-17,5.1,5.4,4.9,5.2,7542,0
2014-04-21,5.2,5.2,4.8,5.2,3757,0
2014-04-22,5.3,5.5,5.01,5.2,35200,0
2014-04-23,5.5,5.5,5,5,32315,0
2014-04-24,5,5.15,4.91,5,18615,0
2014-04-25,5.1,5.1,5.1,5.1,234,0
2014-04-28,5.1,5.1,4.7,5,11302,0
2014-04-29,4.81,5,4.81,5,4041,0
2014-04-30,5,5,4.8,5,15215,0
2014-05-01,5.2,5.2,4.8,5,3249,0
2014-05-02,4.7112,4.9,4.7112,4.9,6132,0
2014-05-05,4.72,5,4.5,5,14820,0
2014-05-06,4.8,5,4.5019,5,21883,0
2014-05-07,4.7112,5.2,4.525,4.8,3565,0
2014-05-08,4.53,5,4.4,4.9988,13860,0
2014-05-09,4.7988,4.9,4.32,4.9,6622,0
2014-05-12,4.8,4.8,4.7,4.7,4762,0
2014-05-13,4.7,4.7,4.66,4.66,1920,0
2014-05-14,4.66,5,4.66,4.7,3394,0
2014-05-15,5.72,6,5.72,5.72,8579,0
2014-05-16,5.72,6.4,5,5.825,16314,0
2014-05-19,5.82,5.99,5.01,5.5,10003,0
2014-05-20,5.02,5.24,5,5.24,3719,0
2014-05-21,5,5,5,5,3052,0
2014-05-22,4.98,5.4,4.98,5.25,36632,0
2014-05-23,5.25,5.35,5.1,5.35,6560,0
2014-05-27,5.4,5.75,5.31,5.75,24501,0
2014-05-28,5.75,5.8,5.75,5.8,14294,0
2014-05-29,5.8,6.19,5.8,6.19,38806,0
2014-05-30,6.19,6.44,5.94,6.05,19630,0
2014-06-02,6.05,6.35,6,6.21,17870,0
2014-06-03,6.35,7.49,6.35,6.9,81739,0
2014-06-04,7.1,7.15,5.66,6.6,75676,0
2014-06-05,6.59,7.45,6.23,7.01,47936,0
2014-06-06,7.115,7.2,6.85,7.1001,33201,0
2014-06-09,7.49,7.49,7,7.3,90556,0
2014-06-10,7.38,8.29,7.2,7.76,98600,0
2014-06-11,8.3299,8.3299,7.71,7.98,61379,0
2014-06-12,8.06,8.47,8.0401,8.47,39239,0
2014-06-13,8.45,8.45,7.74,7.75,76416,0
2014-06-16,7.8,8.5,7.77,8.5,93324,0
2014-06-17,8.3,8.31,7.99,8.08,125455,0
2014-06-18,8.33,9.4,8.3,9.38,271150,0
2014-06-19,9.46,10.44,9.4001,10.38,384181,0
2014-06-20,10.25,10.9,10.05,10.8,234148,0
2014-06-23,10.84,11.2,10,10.17,205614,0
2014-06-24,10.21,10.21,8.75,8.9,270073,0
2014-06-25,8.96,9.93,8.96,9.15,76094,0
2014-06-26,9.47,9.68,9.1,9.2,44488,0
2014-06-27,9.39,9.39,8.8101,8.9763,52051,0
2014-06-30,9.37,9.55,9.03,9.54,61933,0
2014-07-01,9.59,10.55,9.59,10.2,98886,0
2014-07-02,10.68,10.68,10.04,10.19,49200,0
2014-07-03,10.04,10.506,10.04,10.2,30795,0
2014-07-07,10.22,10.3,9.75,10.02,73302,0
2014-07-08,9.82,10.12,9.75,9.77,20742,0
2014-07-09,9.75,9.752,9.3,9.61,35737,0
2014-07-10,9.64,9.64,9.32,9.4999,14445,0
2014-07-11,9.3,9.8,9.221,9.74,29765,0
2014-07-14,9.73,9.86,9.5,9.8,57228,0
2014-07-15,9.86,11,9.725,10.51,124131,0
2014-07-16,10.55,12.79,10.54,12.16,799191,0
2014-07-17,11.68,12.87,11.68,12.4,192039,0
2014-07-18,12.84,13.03,12.21,12.35,53304,0
2014-07-21,12.25,13.29,12.25,12.78,96749,0
2014-07-22,12.97,13.09,12.38,12.64,88976,0
2014-07-23,13.1,13.1,12.35,12.75,65321,0
2014-07-24,12.85,12.9,12.51,12.75,31691,0
2014-07-25,12.8,12.8,11.75,11.78,93327,0
2014-07-28,11.2,11.29,10.01,10.01,129616,0
2014-07-29,10.17,11.48,10.17,10.63,58081,0
2014-07-30,10.83,11.16,10.03,10.71,35835,0
2014-07-31,10.51,10.61,9.92,9.97,56262,0
2014-08-01,9.8,10.769,9.8,10.57,81410,0
2014-08-04,10.73,11.25,10.44,10.9,171675,0
2014-08-05,10.65,11.65,10.4,10.4,87781,0
2014-08-06,10.55,11.18,9.6,10.34,212140,0
2014-08-07,10.25,10.94,9.35,9.37,337061,0
2014-08-08,9.56,9.97,8.77,8.83,318397,0
2014-08-11,8.85,8.88,6.57,6.71,885726,0
2014-08-12,6.18,8.08,6.05,7.69,466632,0
2014-08-13,7.61,9.57,7.5,9.36,411818,0
2014-08-14,9.5,9.86,9,9.08,214094,0
2014-08-15,9.03,9.45,8.82,9.45,100809,0
2014-08-18,9.25,9.81,9.0001,9.31,65751,0
2014-08-19,9.3,9.75,9.3,9.7,41125,0
2014-08-20,9.91,10.42,9.77,10.33,112136,0
2014-08-21,10.42,10.7,10.185,10.24,83734,0
2014-08-22,10.1,10.65,9.51,9.8,156554,0
2014-08-25,10.1,10.6,9.35,9.35,47874,0
2014-08-26,9.2,9.74,9.12,9.59,64248,0
2014-08-27,9.5,9.9,9.313,9.39,58324,0
2014-08-28,9.41,9.749,9.25,9.49,73930,0
2014-08-29,9.36,9.71,9.27,9.46,19587,0
2014-09-02,9.24,9.58,9.14,9.29,85219,0
2014-09-03,9.4,9.47,9.15,9.16,30988,0
2014-09-04,9.36,9.75,9.15,9.28,55063,0
2014-09-05,9.49,10.1,9.23,9.64,82248,0
2014-09-08,9.61,10.25,9.56,10.23,107238,0
2014-09-09,10.2,10.75,9.79,10.24,135967,0
2014-09-10,10.5,10.69,9.972,10.42,94142,0
2014-09-11,10.55,10.55,9.34,9.75,89342,0
2014-09-12,9.75,10.23,9.75,9.85,77043,0
2014-09-15,9.9,9.96,8.75,8.87,124329,0
2014-09-16,8.93,9.35,8.76,8.96,80458,0
2014-09-17,8.99,9.42,8.41,8.54,89945,0
2014-09-18,8.5,9.31,8.32,8.52,194298,0
2014-09-19,9.09,9.09,8.01,8.01,311774,0
2014-09-22,8.18,8.42,7.93,8.18,122235,0
2014-09-23,8.1,8.7699,8,8.59,82778,0
2014-09-24,8.53,9.05,8.325,8.35,60166,0
2014-09-25,8.3,8.5,8.2,8.29,50483,0
2014-09-26,8.25,8.51,7.8801,8.4,75014,0
2014-09-29,8.45,8.73,8.3,8.71,39854,0
2014-09-30,8.65,8.8,8.465,8.68,90925,0
2014-10-01,8.58,8.89,8.3875,8.77,48054,0
2014-10-02,8.68,8.84,8.3,8.57,51838,0
2014-10-03,8.53,8.66,8.35,8.48,38756,0
2014-10-06,8.48,8.54,8.067,8.26,56581,0
2014-10-07,8.05,8.43,8.01,8.1,65251,0
2014-10-08,8.05,8.25,7.8101,8.14,81147,0
2014-10-09,8.05,8.05,7.8,7.9,36733,0
2014-10-10,7.8,7.95,7.5301,7.77,124742,0
2014-10-13,7.77,8.01,7.52,7.56,91977,0
2014-10-14,7.52,7.75,7.45,7.7,86544,0
2014-10-15,7.53,7.7,7.4,7.67,111602,0
2014-10-16,7.55,8.3,7.5,8.1,53525,0
2014-10-17,8.21,8.99,8.12,8.98,105004,0
2014-10-20,8.86,8.9,8.32,8.56,175736,0
2014-10-21,8.52,8.6299,7.691,7.97,75374,0
2014-10-22,7.85,8.25,7.8499,7.91,60321,0
2014-10-23,7.97,8,7.58,7.69,103179,0
2014-10-24,7.63,7.929,7.51,7.66,88934,0
2014-10-27,7.66,7.91,7.47,7.73,88553,0
2014-10-28,7.78,7.85,7.4,7.55,40085,0
2014-10-29,7.66,7.73,7.44,7.58,29170,0
2014-10-30,7.54,7.75,7.39,7.7,30354,0
2014-10-31,7.8,7.92,7.6,7.82,44604,0
2014-11-03,7.76,7.9,7.72,7.73,31349,0
2014-11-04,7.68,7.68,7.25,7.55,28970,0
2014-11-05,7.559,7.66,7.4342,7.48,22765,0
2014-11-06,7.54,7.67,7.39,7.595,21625,0
2014-11-07,7.57,7.6,7,7.22,91812,0
2014-11-10,7.25,7.25,6.7301,7.16,51412,0
2014-11-11,7.1,7.1495,6.85,6.98,59392,0
2014-11-12,6.86,7.05,6.86,6.99,47233,0
2014-11-13,7.1,7.11,5.61,5.99,167961,0
2014-11-14,6.23,7,5.65,5.95,75050,0
2014-11-17,5.88,6.92,5.86,6,60712,0
2014-11-18,6,6.13,5.87,6,75011,0
2014-11-19,6,6.06,5.91,5.97,47746,0
2014-11-20,5.98,6,5.834,5.91,164346,0
2014-11-21,6,6.01,5.89,6,53024,0
2014-11-24,5.81,5.99,5.55,5.81,52238,0
2014-11-25,5.84,5.98,5.78,5.85,39067,0
2014-11-26,5.85,5.86,5.735,5.8,24347,0
2014-11-28,5.72,5.74,5.55,5.58,23540,0
2014-12-01,5.69,5.69,4.53,4.62,184696,0
2014-12-02,4.6,4.6192,4.19,4.59,134114,0
2014-12-03,4.61,4.84,4.51,4.59,73177,0
2014-12-04,4.61,4.61,4.3,4.36,24401,0
2014-12-05,4.43,4.59,4.32,4.35,45812,0
2014-12-08,4.32,4.47,4,4.05,142485,0
2014-12-09,4.01,4.37,3.99,4.25,58859,0
2014-12-10,4.16,4.23,4.02,4.12,43829,0
2014-12-11,4.15,4.33,4.06,4.29,38555,0
2014-12-12,4.24,4.33,4.13,4.33,15337,0
2014-12-15,4.41,4.66,4.34,4.66,35552,0
2014-12-16,4.55,5.08,4.55,4.98,63074,0
2014-12-17,5.01,5.54,4.91,5.48,44971,0
2014-12-18,5.48,5.71,5.19,5.5,55900,0
2014-12-19,5.48,6.28,5.47,6.28,99317,0
2014-12-22,6.08,6.893,5.75,6.66,65213,0
2014-12-23,6.63,6.82,6.3,6.5,45680,0
2014-12-24,6.39,6.41,6.01,6.25,21311,0
2014-12-26,6.34,6.4399,6.28,6.34,5248,0
2014-12-29,6.35,6.35,5.3,5.51,66068,0
2014-12-30,5.5,5.6095,5.04,5.53,42045,0
2014-12-31,5.55,5.79,5.27,5.79,75019,0
2015-01-02,5.21,6,5.21,6,21355,0
2015-01-05,6.01,6.18,5.51,5.51,36916,0
2015-01-06,5.8,5.8,5.2,5.26,39263,0
2015-01-07,5.26,5.26,4.87,4.9,25110,0
2015-01-08,5,5,4.61,4.78,38821,0
2015-01-09,4.77,4.77,4.48,4.74,19870,0
2015-01-12,4.74,4.78,4.49,4.6,48501,0
2015-01-13,4.56,4.56,4.3,4.35,24574,0
2015-01-14,4.3,4.314,4.0407,4.16,30437,0
2015-01-15,4.25,4.25,4.08,4.13,3332,0
2015-01-16,4.15,4.2199,4.07,4.18,16352,0
2015-01-20,4.09,4.1499,3.91,4,36580,0
2015-01-21,4,4.06,3.56,3.9,60320,0
2015-01-22,3.922,3.9899,3.65,3.79,44921,0
2015-01-23,3.94,3.95,3.7,3.7,93305,0
2015-01-26,3.66,3.7,3.39,3.61,51963,0
2015-01-27,3.6,4.32,3.6,4.02,45631,0
2015-01-28,4.45,4.45,3.9,3.95,36613,0
2015-01-29,3.96,4.09,3.79,3.81,42637,0
2015-01-30,3.8,3.93,3.63,3.89,52368,0
2015-02-02,3.8,3.9607,3.65,3.85,40963,0
2015-02-03,4,4.11,3.68,3.88,62176,0
2015-02-04,3.9,3.9,3.53,3.6,28587,0
2015-02-05,3.64,3.95,3.6,3.81,37496,0
2015-02-06,3.84,4.08,3.67,4.03,76672,0
2015-02-09,4.25,4.79,4.05,4.7,78546,0
2015-02-10,4.69,5.06,4.4,4.53,99996,0
2015-02-11,4.8899,4.8899,4.25,4.473,37038,0
2015-02-12,4.53,4.6,4.3,4.39,32021,0
2015-02-13,4.34,4.67,4.3,4.52,25844,0
2015-02-17,4.63,4.88,4.5,4.85,44408,0
2015-02-18,4.89,4.89,4.61,4.77,10801,0
2015-02-19,4.77,4.77,4.21,4.27,58669,0
2015-02-20,4.29,4.71,4.29,4.42,23908,0
2015-02-23,4.3,4.55,4.3,4.39,25238,0
2015-02-24,4.43,4.58,4.33,4.44,8991,0
2015-02-25,4.3668,4.429,4.35,4.3601,9506,0
2015-02-26,4.39,4.39,4.05,4.18,12869,0
2015-02-27,4.15,4.47,4.15,4.42,23541,0
2015-03-02,4.47,4.65,4.16,4.3,35400,0
2015-03-03,4.2,4.39,4.2,4.35,17800,0
2015-03-04,4.35,4.55,4.2,4.49,17000,0
2015-03-05,4.51,4.77,4.38,4.77,53800,0
2015-03-06,4.77,5,4.55,4.96,32400,0
2015-03-09,4.97,5.59,4.71,5.13,60200,0
2015-03-10,5.13,5.2,4.69,5.06,43000,0
2015-03-11,5.13,5.13,4.42,4.66,83700,0
2015-03-12,4.82,5.04,4.38,4.89,35100,0
2015-03-13,4.35,4.97,3.9,4.25,69400,0
2015-03-16,4.01,4.23,3.7,3.92,50200,0
2015-03-17,3.93,3.97,3.85,3.93,14800,0
2015-03-18,3.98,3.98,3.8,3.93,28700,0
2015-03-19,3.81,3.9,3.51,3.84,30400,0
2015-03-20,3.81,4,3.78,3.88,15700,0
2015-03-23,3.88,3.89,3.61,3.79,38400,0
2015-03-24,3.77,3.94,3.65,3.84,85200,0
2015-03-25,3.95,4.21,3.89,4.03,27100,0
2015-03-26,4.09,4.42,3.93,4.32,57700,0
2015-03-27,4.54,4.54,4.22,4.32,22100,0
2015-03-30,4.3,4.44,3.96,4.27,37500,0
2015-03-31,4.05,4.37,4.04,4.22,20400,0
2015-04-01,4.19,4.33,4,4.21,34100,0
2015-04-02,4.19,4.23,4.06,4.09,15700,0
2015-04-06,4.08,4.21,4,4.12,11400,0
2015-04-07,4,4.3099,4,4.29,12113,0
2015-04-08,4.32,4.32,4.09,4.2,15700,0
2015-04-09,4.22,4.3,4.15,4.2,11755,0
2015-04-10,4.22,4.24,4.1,4.19,8400,0
2015-04-13,4.23,4.23,4,4.03,25800,0
2015-04-14,4.05,4.09,4.01,4.09,10300,0
2015-04-15,4.11,4.28,4.1,4.2648,12659,0
2015-04-16,4.21,4.37,4.17,4.37,18642,0
2015-04-17,4.3,4.99,4.23,4.72,68900,0
2015-04-20,4.8,4.81,4.5,4.53,38142,0
2015-04-21,4.52,4.64,4.27,4.36,10145,0
2015-04-22,4.4,4.44,4.31,4.4,32255,0
2015-04-23,4.38,4.45,4.17,4.3,23800,0
2015-04-24,4.22,4.3,4.19,4.25,15400,0
2015-04-27,4.23,4.34,4.23,4.23,6300,0
2015-04-28,4.21,4.23,4.15,4.17,3500,0
2015-04-29,4.12,4.55,4.12,4.41,10800,0
2015-04-30,4.38,4.63,4.38,4.59,7100,0
2015-05-01,4.6,4.77,4.45,4.57,23100,0
2015-05-04,4.58,5,4.58,4.9,37000,0
2015-05-05,4.82,5.05,4.82,4.97,44000,0
2015-05-06,4.91,5.05,4.9,4.98,22195,0
2015-05-07,4.89,5.05,4.48,4.67,25282,0
2015-05-08,4.56,4.67,4.33,4.59,14100,0
2015-05-11,4.53,4.83,4.53,4.75,22700,0
2015-05-12,4.66,4.95,4.53,4.95,8187,0
2015-05-13,4.93,4.95,4.76,4.85,11500,0
2015-05-14,4.8,5.01,4.52,4.8,50100,0
2015-05-15,4.8399,4.8399,4.66,4.78,18580,0
2015-05-18,4.73,4.95,4.42,4.53,26163,0
2015-05-19,4.46,4.75,4.46,4.7,35800,0
2015-05-20,4.65,4.93,4.5,4.52,13900,0
2015-05-21,4.47,4.64,4.34,4.35,19400,0
2015-05-22,4.48,4.51,4.33,4.33,5200,0
2015-05-26,4.36,4.36,4.065,4.18,25646,0
2015-05-27,4.15,4.37,4.07,4.3,15800,0
2015-05-28,4.27,4.51,4.27,4.43,10340,0
2015-05-29,4.38,4.65,4.34,4.38,28900,0
2015-06-01,4.34,4.51,4.15,4.43,23400,0
2015-06-02,4.37,4.49,4.22,4.4,19557,0
2015-06-03,4.37,4.7,4.37,4.63,52700,0
2015-06-04,4.57,4.69,4.38,4.45,48500,0
2015-06-05,4.39,4.49,4.3,4.4,11800,0
2015-06-08,4.35,4.41,3.9,4.32,99200,0
2015-06-09,4.19,4.409,4.08,4.15,12896,0
2015-06-10,4.36,4.39,4.11,4.13,21353,0
2015-06-11,4.09,4.23,4.05,4.06,14677,0
2015-06-12,4.34,4.5,4,4.04,39600,0
2015-06-15,4,4.23,4,4.2,20000,0
2015-06-16,4.17,4.27,4.04,4.1,14800,0
2015-06-17,4.08,4.29,4.04,4.17,8300,0
2015-06-18,4.13,4.4,4,4.31,113200,0
2015-06-19,4.13,4.4,4.09,4.4,246500,0
2015-06-22,4.34,4.35,4.21,4.25,12700,0
2015-06-23,4.22,4.45,4.22,4.24,30873,0
2015-06-24,4.19,4.3,4.06,4.11,176100,0
2015-06-25,4.07,4.15,4,4,15600,0
2015-06-26,4,4.22,4,4.12,85700,0
2015-06-29,4.05,4.09,3.8,3.8,52100,0
2015-06-30,3.8,4.06,3.6,3.6,49478,0
2015-07-01,3.6,3.89,3.55,3.71,17900,0
2015-07-02,3.75,3.79,3.65,3.65,16900,0
2015-07-06,3.66,3.79,3.55,3.56,10600,0
2015-07-07,3.6,3.7,3.46,3.48,44500,0
2015-07-08,3.46,3.5,3.03,3.16,49200,0
2015-07-09,3.18,3.5,3.18,3.34,19000,0
2015-07-10,3.4,3.65,3.19,3.57,30700,0
2015-07-13,3.5,3.5,3.31,3.49,18200,0
2015-07-14,3.36,3.78,3.35,3.6708,84682,0
2015-07-15,3.58,3.79,3.54,3.74,10342,0
2015-07-16,3.69,3.77,3.61,3.74,7600,0
2015-07-17,3.69,3.86,3.6,3.62,24500,0
2015-07-20,3.8,3.8,3.25,3.3,28500,0
2015-07-21,3.41,3.42,3.02,3.08,33200,0
2015-07-22,3.1,3.25,2.87,2.96,41800,0
2015-07-23,3,3.16,2.9,2.98,15300,0
2015-07-24,3.02,3.43,2.95,3.28,48400,0
2015-07-27,3.36,3.57,3.31,3.33,10800,0
2015-07-28,3.3,3.48,3.01,3.13,11500,0
2015-07-29,3.3,3.5,3.18,3.5,60100,0
2015-07-30,3.58,3.8,3.47,3.8,31200,0
2015-07-31,3.8,3.8,3.53,3.57,16200,0
2015-08-03,3.8,3.8,3.26,3.34,10959,0
2015-08-04,3.47,3.47,3.27,3.31,16200,0
2015-08-05,3.35,3.35,3.1,3.33,14700,0
2015-08-06,3.22,3.22,2.46,2.97,59409,0
2015-08-07,2.98,3.28,2.98,3.28,21800,0
2015-08-10,3.3,3.35,3.02,3.27,21800,0
2015-08-11,3.27,3.27,3.1,3.252,13209,0
2015-08-12,3.32,3.34,3.11,3.31,15300,0
2015-08-13,3.34,3.35,3.22,3.25,15400,0
2015-08-14,3.22,3.81,3.22,3.81,30700,0
2015-08-17,3.7,3.7,3.21,3.4,5900,0
2015-08-18,3.28,3.45,3.27,3.44,9500,0
2015-08-19,3.43,3.55,3.3,3.52,16700,0
2015-08-20,3.55,3.55,3.36,3.53,14200,0
2015-08-21,3.31,3.31,3.05,3.09,20800,0
2015-08-24,3,3,2.6,2.61,42988,0
2015-08-25,2.77,2.8,2.59,2.6,38100,0
2015-08-26,2.75,2.92,2.45,2.54,42400,0
2015-08-27,2.58,2.74,2.35,2.73,36000,0
2015-08-28,2.72,3.17,2.71,3.11,39200,0
2015-08-31,3.12,3.12,2.99,3.07,9800,0
2015-09-01,3.05,3.35,2.71,2.76,18100,0
2015-09-02,2.8,2.81,2.63,2.65,29200,0
2015-09-03,2.65,3.05,2.61,3.03,39400,0
2015-09-04,2.94,3.05,2.9,3.02,41000,0
2015-09-08,3.02,3.1,2.87,3.05,17900,0
2015-09-09,3.05,3.06,3,3.05,7700,0
2015-09-10,3.04,3.09,3,3.09,13159,0
2015-09-11,3.01,3.14,3,3.11,3400,0
2015-09-14,3.18,3.66,3.11,3.41,36300,0
2015-09-15,3.3,3.43,3.3,3.42,12000,0
2015-09-16,3.41,3.7,3.32,3.7,20000,0
2015-09-17,3.65,3.79,3.43,3.72,28600,0
2015-09-18,3.72,3.85,3.52,3.63,22700,0
2015-09-21,3.71,3.71,3.52,3.67,12900,0
2015-09-22,3.64,3.64,3.37,3.42,20700,0
2015-09-23,3.35,3.42,3.16,3.17,13700,0
2015-09-24,3.16,3.16,3.02,3.03,8536,0
2015-09-25,3.14,3.14,2.98,2.99,27100,0
2015-09-28,2.96,2.96,2.73,2.73,18426,0
2015-09-29,2.81,2.81,2.67,2.7,15700,0
2015-09-30,2.73,2.76,2.7,2.75,11100,0
2015-10-01,2.75,2.75,2.5,2.5,12900,0
2015-10-02,2.57,2.62,2.5,2.58,13600,0
2015-10-05,2.56,2.75,2.5,2.5,14894,0
2015-10-06,2.57,2.71,2.5,2.55,12300,0
2015-10-07,2.62,2.69,2.51,2.51,12200,0
2015-10-08,2.65,2.69,2.53,2.54,3300,0
2015-10-09,2.6,2.75,2.6,2.69,17100,0
2015-10-12,2.69,2.698,2.6,2.64,10890,0
2015-10-13,2.63,2.68,2.52,2.55,3000,0
2015-10-14,2.59,2.67,2.5,2.58,5800,0
2015-10-15,2.72,2.75,2.58,2.75,18300,0
2015-10-16,2.73,2.75,2.58,2.65,18200,0
2015-10-19,2.64,2.64,2.5,2.5,10100,0
2015-10-20,2.5,2.54,2.22,2.23,15426,0
2015-10-21,2.21,2.25,2.15,2.19,23400,0
2015-10-22,2.23,2.39,2.23,2.26,21100,0
2015-10-23,2.58,2.74,2.32,2.63,41400,0
2015-10-26,2.57,2.71,2.39,2.53,60500,0
2015-10-27,2.52,2.65,2.47,2.65,14800,0
2015-10-28,2.74,2.74,2.51,2.6,7700,0
2015-10-29,2.6,2.73,2.6,2.6,19100,0
2015-10-30,2.58,2.61,2.46,2.46,14500,0
2015-11-02,2.46,2.59,2.46,2.59,9691,0
2015-11-03,2.46,2.64,2.46,2.5,22500,0
2015-11-04,2.58,2.64,2.35,2.56,47175,0
2015-11-05,2.56,2.6,2.39,2.45,16900,0
2015-11-06,2.46,2.66,2.46,2.62,36300,0
2015-11-09,2.59,2.66,2.5,2.5062,22288,0
2015-11-10,2.42,2.45,2.02,2.02,59200,0
2015-11-11,2.05,2.2,1.8,2.11,43500,0
2015-11-12,2.1,2.24,2,2.19,12000,0
2015-11-13,2.19,2.28,2.17,2.28,22700,0
2015-11-16,2.27,2.27,2.21,2.21,13600,0
2015-11-17,2.26,2.26,2.17,2.19,6800,0
2015-11-18,2.16,2.31,2.16,2.31,4900,0
2015-11-19,2.31,2.38,2.22,2.22,14400,0
2015-11-20,2.2,2.34,2.2,2.24,9400,0
2015-11-23,2.26,2.38,2.26,2.31,8000,0
2015-11-24,2.27,2.37,2.27,2.36,900,0
2015-11-25,2.36,2.49,2.15,2.49,37500,0
2015-11-27,2.48,2.56,2.48,2.56,2400,0
2015-11-30,2.55,2.98,2.42,2.98,37200,0
2015-12-01,2.81,3,2.65,2.7799,26912,0
2015-12-02,2.77,2.9,2.73,2.84,22511,0
2015-12-03,2.96,2.96,2.8,2.9,13366,0
2015-12-04,2.82,2.99,2.82,2.97,40200,0
2015-12-07,2.72,3.05,2.72,2.93,20800,0
2015-12-08,2.93,2.96,2.4,2.57,41790,0
2015-12-09,2.64,2.9,2.64,2.75,14400,0
2015-12-10,2.79,2.9,2.55,2.59,27400,0
2015-12-11,2.89,3,2.53,2.62,20400,0
2015-12-14,2.61,2.77,2.61,2.6795,15377,0
2015-12-15,2.63,2.69,2.25,2.34,28100,0
2015-12-16,2.3,2.61,2.25,2.27,17200,0
2015-12-17,2.27,2.65,2.26,2.26,17000,0
2015-12-18,2.26,2.45,2.17,2.17,60800,0
2015-12-21,2.37,2.37,2.18,2.19,26500,0
2015-12-22,2.17,2.31,2.14,2.2,17843,0
2015-12-23,2.15,2.47,2.15,2.35,56500,0
2015-12-24,2.25,2.27,2.19,2.19,2090,0
2015-12-28,2.2,2.25,2.1,2.2,36155,0
2015-12-29,2.22,2.24,2.1,2.21,37263,0
2015-12-30,2.15,2.15,1.87,1.9,83484,0
2015-12-31,1.97,2.9958,1.96,2.9,80368,0
2016-01-04,2.79,2.79,2.331,2.6,32037,0
2016-01-05,2.61,2.83,2.509,2.66,20865,0
2016-01-06,2.64,2.64,2.36,2.37,18068,0
2016-01-07,2.49,2.49,2.25,2.25,10005,0
2016-01-08,2.42,2.42,2.25,2.35,4888,0
2016-01-11,2.2733,2.32,2.09,2.15,13581,0
2016-01-12,2.1,2.34,2.04,2.14,19656,0
2016-01-13,2.27,2.27,2.15,2.15,1900,0
2016-01-14,2.16,2.48,2.06,2.39,12809,0
2016-01-15,2.2,2.44,2.19,2.28,15921,0
2016-01-19,2.31,2.34,2.07,2.1,22700,0
2016-01-20,2.48,2.48,2,2.16,32328,0
2016-01-21,2.08,2.35,2.05,2.14,15384,0
2016-01-22,2.2,2.5999,2.2,2.38,22702,0
2016-01-25,2.27,2.66,2.27,2.31,15400,0
2016-01-26,2.19,2.4,1.92,2.01,32403,0
2016-01-27,2.15,2.17,1.9799,1.9999,11290,0
2016-01-28,2.05,2.3003,2.01,2.24,18988,0
2016-01-29,2.3,2.38,2.03,2.1901,23856,0
2016-02-01,2.15,2.435,2.02,2.09,37902,0
2016-02-02,2.1099,2.22,2,2.03,26147,0
2016-02-03,2.15,2.15,1.96,2.09,37116,0
2016-02-04,2.04,2.04,2.01,2.01,5349,0
2016-02-05,1.95,2.13,1.95,1.95,16631,0
2016-02-08,1.93,1.93,1.75,1.88,16350,0
2016-02-09,1.75,1.7663,1.509,1.75,11040,0
2016-02-10,1.71,1.761,1.71,1.75,3956,0
2016-02-11,1.7181,1.7181,1.57,1.57,18849,0
2016-02-12,1.5801,1.71,1.5801,1.7,3838,0
2016-02-16,1.7,1.72,1.7,1.7,5595,0
2016-02-17,1.71,1.86,1.71,1.84,4458,0
2016-02-18,1.8,1.85,1.7101,1.74,17469,0
2016-02-19,1.71,1.88,1.71,1.78,1650,0
2016-02-22,1.8,1.87,1.8,1.83,2500,0
2016-02-23,1.9,1.9,1.55,1.65,21443,0
2016-02-24,1.61,1.7799,1.57,1.58,2000,0
2016-02-25,1.87,1.8899,1.6,1.6,8247,0
2016-02-26,1.9299,1.9299,1.62,1.79,5304,0
2016-02-29,1.8,1.91,1.8,1.81,600,0
2016-03-01,1.854,1.9,1.8,1.8,9200,0
2016-03-02,1.8399,1.84,1.8399,1.84,1100,0
2016-03-03,1.85,1.9,1.6,1.6,4415,0
2016-03-04,1.75,1.78,1.69,1.71,3550,0
2016-03-07,1.64,1.77,1.64,1.68,4227,0
2016-03-08,1.7,1.8,1.66,1.66,24278,0
2016-03-09,1.79,1.79,1.62,1.62,37033,0
2016-03-10,1.75,1.8585,1.59,1.63,61704,0
2016-03-11,1.7,1.8071,1.7,1.76,28865,0
2016-03-14,1.76,1.8606,1.7,1.77,7249,0
2016-03-15,1.8,1.89,1.7,1.7,20003,0
2016-03-16,1.87,1.89,1.75,1.79,8578,0
2016-03-17,1.8,2.08,1.8,1.97,17087,0
2016-03-18,2.01,2.39,2.01,2.12,46702,0
2016-03-21,2.13,2.21,1.93,2.07,31306,0
2016-03-22,2.13,2.16,2.02,2.1,3730,0
2016-03-23,2.124,2.19,2.12,2.155,16389,0
2016-03-24,2.1958,2.1958,1.75,2.13,38352,0
2016-03-28,2.03,2.13,2.0113,2.03,6235,0
2016-03-29,2,2.04,1.96,1.97,3882,0
2016-03-30,1.9716,2,1.69,1.87,32055,0
2016-03-31,1.97,2.22,1.887,2.04,46501,0
2016-04-01,2.02,2.1,1.98,2.05,6466,0
2016-04-04,2.046,2.1,2.01,2.05,9542,0
2016-04-05,1.9356,1.9628,1.8631,1.87,2910,0
2016-04-06,1.87,1.9299,1.75,1.75,11700,0
2016-04-07,1.84,1.84,1.7001,1.8,8526,0
2016-04-08,1.82,1.93,1.812,1.92,5796,0
2016-04-11,1.87,2,1.87,1.95,9353,0
2016-04-12,2,2.2,2,2.13,20930,0
2016-04-13,2.13,2.4,2.1199,2.24,34691,0
2016-04-14,2.417,2.45,2.285,2.41,4400,0
2016-04-15,2.19,2.45,2.19,2.33,6548,0
2016-04-18,2.31,2.53,2.3,2.31,5500,0
2016-04-19,2.38,2.5,2.2201,2.47,7900,0
2016-04-20,2.5,2.6,2.5,2.58,9916,0
2016-04-21,2.729,2.85,2.6174,2.84,24624,0
2016-04-22,2.85,2.89,2.7475,2.85,10502,0
2016-04-25,2.83,2.85,2.6307,2.83,3000,0
2016-04-26,2.6698,2.71,2.58,2.71,5073,0
2016-04-27,2.7,2.86,2.7,2.75,13685,0
2016-04-28,2.75,2.86,2.6001,2.839,20511,0
2016-04-29,2.7201,2.77,2.7,2.77,10200,0
2016-05-02,2.79,2.79,2.6415,2.75,1474,0
2016-05-03,2.6301,2.79,2.6301,2.79,6175,0
2016-05-04,2.626,2.81,2.31,2.81,27380,0
2016-05-05,2.659,2.84,2.62,2.74,21468,0
2016-05-06,2.8,2.94,2.8,2.89,16648,0
2016-05-09,2.77,2.88,2.38,2.38,11837,0
2016-05-10,2.45,2.66,2.23,2.26,13715,0
2016-05-11,2.21,2.58,2.21,2.4301,19171,0
2016-05-12,2.51,2.76,2.51,2.65,10818,0
2016-05-13,2.78,2.78,2.58,2.58,3721,0
2016-05-16,2.58,2.749,2.51,2.5701,30232,0
2016-05-17,2.5101,2.82,2.51,2.52,5095,0
2016-05-18,2.66,2.68,2.51,2.56,8968,0
2016-05-19,2.52,2.56,2.52,2.54,1800,0
2016-05-20,2.59,2.63,2.5501,2.56,5641,0
2016-05-23,2.6,2.6,2.46,2.48,4907,0
2016-05-24,2.47,2.69,2.44,2.54,7495,0
2016-05-25,2.52,2.6387,2.44,2.61,5990,0
2016-05-26,2.6488,2.7,2.46,2.46,4570,0
2016-05-27,2.3699,2.38,2.3699,2.38,235,0
2016-05-31,2.5352,2.62,2.37,2.62,7903,0
2016-06-01,2.5705,2.71,2.56,2.58,3705,0
2016-06-02,2.559,2.74,2.5,2.67,15410,0
2016-06-03,2.48,2.61,2.41,2.61,1300,0
2016-06-06,2.54,2.59,2.41,2.59,3454,0
2016-06-07,2.43,2.58,2.4199,2.51,2176,0
2016-06-08,2.42,2.47,2.42,2.44,1083,0
2016-06-09,2.43,2.49,2.42,2.49,2540,0
2016-06-10,2.49,2.5,2.44,2.49,3283,0
2016-06-13,2.43,2.49,2.42,2.49,2783,0
2016-06-14,2.46,2.5,2.35,2.36,2615,0
2016-06-15,2.4,2.4,2.32,2.37,3271,0
2016-06-16,2.33,2.5,2.27,2.49,3600,0
2016-06-17,2.5,2.5,2.37,2.37,17627,0
2016-06-20,2.37,2.5,2.37,2.4,2200,0
2016-06-21,2.4146,2.495,2.36,2.49,1466,0
2016-06-22,2.3601,2.49,2.3601,2.49,2179,0
2016-06-23,2.37,2.6,2.36,2.5,13076,0
2016-06-24,2.5,2.55,2.37,2.37,18309,0
2016-06-27,2.3701,2.4109,2.3399,2.3399,11251,0
2016-06-28,2.269,2.45,2.269,2.45,8510,0
2016-06-29,2.38,2.45,2.2601,2.4,1313,0
2016-06-30,2.43,2.43,2.28,2.28,19793,0
2016-07-01,2.302,2.302,2.05,2.22,5531,0
2016-07-05,2.2528,2.3099,2.2528,2.3099,275,0
2016-07-06,2.24,2.24,2.1133,2.175,4608,0
2016-07-07,2.13,2.1384,1.962,1.98,12703,0
2016-07-08,2.0001,2.0499,2,2,31165,0
2016-07-11,2,2,1.8958,1.8958,6711,0
2016-07-12,1.98,2,1.67,1.7,28838,0
2016-07-13,1.71,2,1.71,1.99,34575,0
2016-07-14,1.9553,2,1.89,1.91,13053,0
2016-07-15,1.91,2,1.88,2,39954,0
2016-07-18,1.99,2,1.96,1.961,37094,0
2016-07-19,1.98,2,1.97,1.99,10311,0
2016-07-20,2,2.03,1.85,2,8525,0
2016-07-21,1.975,2.01,1.95,2,19379,0
2016-07-22,2.1374,2.1374,1.79,2,64196,0
2016-07-25,1.83,1.99,1.83,1.98,10008,0
2016-07-26,1.82,1.97,1.82,1.95,3902,0
2016-07-27,1.95,2,1.86,1.89,4593,0
2016-07-28,1.82,1.9,1.73,1.87,8756,0
2016-07-29,1.8499,1.98,1.8499,1.91,2691,0
2016-08-01,1.88,1.9772,1.88,1.92,5471,0
2016-08-02,1.98,2,1.95,1.97,115397,0
2016-08-03,1.9997,2,1.9826,1.9826,12581,0
2016-08-04,1.952,1.99,1.952,1.99,380,0
2016-08-05,1.8557,2,1.79,2,110941,0
2016-08-08,1.9972,2,1.9,1.99,65345,0
2016-08-09,1.98,1.98,1.86,1.96,17218,0
2016-08-10,1.94,1.96,1.91,1.94,13624,0
2016-08-11,1.9101,2,1.87,1.9799,60660,0
2016-08-12,1.89,2,1.78,1.9401,68580,0
2016-08-15,1.93,2,1.85,1.95,51492,0
2016-08-16,1.9,1.9,1.64,1.7,157537,0
2016-08-17,1.82,1.83,1.61,1.61,119529,0
2016-08-18,1.58,1.72,1.58,1.63,26737,0
2016-08-19,1.64,1.66,1.55,1.5696,11864,0
2016-08-22,1.619,1.62,1.55,1.55,32894,0
2016-08-23,1.61,1.67,1.5575,1.6065,16000,0
2016-08-24,1.6686,1.6686,1.59,1.59,6040,0
2016-08-25,1.64,1.7,1.63,1.63,18309,0
2016-08-26,1.64,1.64,1.55,1.55,7564,0
2016-08-29,1.62,1.7399,1.62,1.6401,8535,0
2016-08-30,1.6,1.64,1.5,1.55,30119,0
2016-08-31,1.474,1.58,1.474,1.55,11794,0
2016-09-01,1.5,1.5,1.39,1.45,37172,0
2016-09-02,1.5,1.5,1.43,1.43,42152,0
2016-09-06,1.5,1.51,1.45,1.46,62573,0
2016-09-07,1.5,1.5,1.41,1.48,49140,0
2016-09-08,1.47,1.49,1.4,1.49,49454,0
2016-09-09,1.42,1.465,1.31,1.3465,47372,0
2016-09-12,1.42,1.48,1.13,1.1464,97012,0
2016-09-13,1.18,1.44,1.01,1.25,188557,0
2016-09-14,1.23,1.29,1.165,1.1801,46455,0
2016-09-15,1.2,1.38,1.13,1.28,102491,0
2016-09-16,1.3,1.55,1.25,1.29,283535,0
2016-09-19,1.25,1.35,1.1701,1.2,23517,0
2016-09-20,1.2,1.2476,1.18,1.21,9297,0
2016-09-21,1.27,1.32,1.19,1.28,41077,0
2016-09-22,1.3,1.34,1.3,1.31,9341,0
2016-09-23,1.3,1.3399,1.24,1.26,15898,0
2016-09-26,1.245,1.315,1.23,1.3,3759,0
2016-09-27,1.24,1.26,1.22,1.26,14125,0
2016-09-28,1.3,1.3,1.18,1.23,15278,0
2016-09-29,1.25,1.28,1.15,1.23,6916,0
2016-09-30,1.22,1.2376,1.06,1.08,180312,0
2016-10-03,1.13,1.23,1.09,1.17,73755,0
2016-10-04,1.1601,1.34,1.1601,1.3,93407,0
2016-10-05,1.3868,1.665,1.31,1.65,321384,0
2016-10-06,1.69,1.82,1.66,1.76,325424,0
2016-10-07,1.77,1.8117,1.43,1.62,116152,0
2016-10-10,1.62,1.62,1.36,1.43,44117,0
2016-10-11,1.4573,1.49,1.43,1.45,22862,0
2016-10-12,1.44,1.4425,1.26,1.3,62127,0
2016-10-13,1.32,1.32,1.2,1.27,14117,0
2016-10-14,1.2896,1.29,1.26,1.29,8466,0
2016-10-17,1.31,1.36,1.21,1.33,166175,0
2016-10-18,1.27,1.35,1.27,1.2801,28815,0
2016-10-19,1.35,1.46,1.35,1.42,56429,0
2016-10-20,1.49,1.67,1.47,1.57,88026,0
2016-10-21,1.62,1.87,1.6,1.6999,139202,0
2016-10-24,1.7,1.9,1.5767,1.61,99325,0
2016-10-25,1.68,1.75,1.68,1.68,43473,0
2016-10-26,1.7,1.76,1.68,1.68,43288,0
2016-10-27,1.7,1.7,1.56,1.61,45231,0
2016-10-28,1.65,1.7,1.59,1.65,53031,0
2016-10-31,1.68,1.88,1.68,1.79,103653,0
2016-11-01,1.71,1.86,1.66,1.75,29411,0
2016-11-02,1.77,1.77,1.69,1.73,18483,0
2016-11-03,1.7126,1.82,1.7126,1.72,34065,0
2016-11-04,1.7,1.73,1.63,1.64,12054,0
2016-11-07,1.62,1.67,1.61,1.64,4611,0
2016-11-08,1.61,1.69,1.48,1.59,73001,0
2016-11-09,1.59,1.65,1.53,1.65,11082,0
2016-11-10,1.65,1.67,1.52,1.67,16890,0
2016-11-11,1.65,1.772,1.602,1.7,12936,0
2016-11-14,1.765,1.95,1.74,1.86,34826,0
2016-11-15,1.82,1.9778,1.82,1.9,35646,0
2016-11-16,1.9,1.95,1.84,1.9101,30850,0
2016-11-17,1.87,1.9,1.76,1.85,29269,0
2016-11-18,1.79,1.7947,1.62,1.71,21003,0
2016-11-21,1.75,1.89,1.75,1.77,45135,0
2016-11-22,1.7924,1.83,1.7602,1.82,16023,0
2016-11-23,1.8,1.85,1.7301,1.82,14172,0
2016-11-25,1.82,1.82,1.7,1.81,12004,0
2016-11-28,1.8,1.85,1.794,1.8,20822,0
2016-11-29,1.75,1.8,1.7101,1.7501,27149,0
2016-11-30,1.7796,1.8,1.7,1.7054,10374,0
2016-12-01,1.7095,1.75,1.66,1.66,16332,0
2016-12-02,1.735,1.74,1.6,1.61,8161,0
2016-12-05,1.67,1.7,1.66,1.68,17952,0
2016-12-06,1.6503,1.79,1.6503,1.71,35069,0
2016-12-07,1.7347,1.76,1.67,1.7179,31102,0
2016-12-08,1.71,1.8,1.56,1.66,138894,0
2016-12-09,1.719,1.91,1.65,1.74,90137,0
2016-12-12,1.75,1.75,1.6,1.7,23701,0
2016-12-13,1.6344,1.75,1.6344,1.75,49265,0
2016-12-14,1.74,1.75,1.69,1.7025,15164,0
2016-12-15,1.7,1.75,1.6604,1.75,42766,0
2016-12-16,1.74,1.81,1.7375,1.76,23981,0
2016-12-19,1.76,1.7664,1.66,1.6799,11980,0
2016-12-20,1.66,1.72,1.4405,1.5433,139924,0
2016-12-21,1.55,1.69,1.52,1.61,117824,0
2016-12-22,1.62,1.9,1.6,1.69,224180,0
2016-12-23,1.6301,1.7309,1.55,1.63,19943,0
2016-12-27,1.68,1.68,1.5,1.5,25345,0
2016-12-28,1.59,1.59,1.34,1.36,100911,0
2016-12-29,1.45,1.45,1.37,1.39,60648,0
2016-12-30,1.4,1.53,1.39,1.39,90852,0
2017-01-03,1.41,1.59,1.41,1.54,124060,0
2017-01-04,1.59,1.75,1.55,1.68,205893,0
2017-01-05,1.74,1.83,1.73,1.76,78457,0
2017-01-06,1.78,1.8025,1.6701,1.71,23844,0
2017-01-09,1.65,1.78,1.59,1.6,68562,0
2017-01-10,1.59,1.8,1.59,1.7,54154,0
2017-01-11,1.73,1.73,1.61,1.6917,39406,0
2017-01-12,1.7,1.7,1.6,1.645,27254,0
2017-01-13,1.6675,1.69,1.61,1.63,13648,0
2017-01-17,1.69,1.69,1.6,1.61,13661,0
2017-01-18,1.657,1.82,1.43,1.82,354663,0
2017-01-19,1.77,2.5,1.56,1.72,890909,0
2017-01-20,1.65,1.71,1.6005,1.62,82899,0
2017-01-23,1.63,1.73,1.5,1.73,213105,0
2017-01-24,1.69,1.8,1.63,1.74,93085,0
2017-01-25,1.73,1.81,1.6,1.81,105827,0
2017-01-26,1.8,1.83,1.67,1.78,87153,0
2017-01-27,1.78,1.78,1.63,1.665,24644,0
2017-01-30,1.7,1.7,1.6,1.65,14615,0
2017-01-31,1.64,1.64,1.56,1.62,36862,0
2017-02-01,1.61,1.74,1.58,1.64,207615,0
2017-02-02,1.6,1.67,1.55,1.62,38563,0
2017-02-03,1.64,1.68,1.52,1.56,130935,0
2017-02-06,1.58,1.62,1.47,1.5,56865,0
2017-02-07,1.47,1.57,1.27,1.34,364724,0
2017-02-08,1.36,1.37,1.16,1.24,111452,0
2017-02-09,1.22,1.28,1.18,1.27,82646,0
2017-02-10,1.3,1.3,1.21,1.27,30392,0
2017-02-13,1.26,1.2873,1.21,1.24,33046,0
2017-02-14,1.25,1.2575,1.1,1.22,71812,0
2017-02-15,1.2016,1.24,1.2,1.2011,11220,0
2017-02-16,1.22,1.22,1.16,1.17,13930,0
2017-02-17,1.18,1.22,1.16,1.18,32909,0
2017-02-21,1.18,1.21,1.16,1.21,17476,0
2017-02-22,1.19,1.22,1.19,1.19,13950,0
2017-02-23,1.2,1.2,1.17,1.17,1763,0
2017-02-24,1.16,1.21,1.1524,1.18,8647,0
2017-02-27,1.17,1.21,1.16,1.21,10956,0
2017-02-28,1.2,1.2,1.15,1.15,18742,0
2017-03-01,1.18,1.2214,1.18,1.19,58929,0
2017-03-02,1.2,1.25,1.17,1.1824,50295,0
2017-03-03,1.2171,1.2358,1.19,1.22,29698,0
2017-03-06,1.2299,1.23,1.2,1.23,32245,0
2017-03-07,1.23,1.4,1.23,1.27,139681,0
2017-03-08,1.25,1.27,1.21,1.22,27993,0
2017-03-09,1.25,1.26,1.22,1.26,23428,0
2017-03-10,1.28,1.28,1.22,1.23,21026,0
2017-03-13,1.2444,1.2444,1.17,1.21,33717,0
2017-03-14,1.2,1.23,1.1894,1.22,14066,0
2017-03-15,1.22,1.22,1.1,1.18,39453,0
2017-03-16,1.2073,1.2073,1.17,1.17,2349,0
2017-03-17,1.194,1.2,1.17,1.18,25839,0
2017-03-20,1.17,1.2099,1.17,1.19,6664,0
2017-03-21,1.19,1.19,1.11,1.1498,39533,0
2017-03-22,1.16,1.16,1.15,1.16,1762,0
2017-03-23,1.14,1.14,1.12,1.14,2505,0
2017-03-24,1.14,1.15,1.14,1.15,9896,0
2017-03-27,1.15,1.17,1.14,1.14,5665,0
2017-03-28,1.15,1.31,1.15,1.18,80127,0
2017-03-29,1.21,1.25,1.2091,1.2453,18952,0
2017-03-30,1.25,1.2771,1.21,1.27,27261,0
2017-03-31,1.28,1.33,1.27,1.29,30758,0
2017-04-03,1.31,1.34,1.28,1.28,15966,0
2017-04-04,1.27,1.35,1.26,1.26,53314,0
2017-04-05,1.33,1.34,1.2,1.2,11838,0
2017-04-06,1.2732,1.2732,1.1691,1.2391,16514,0
2017-04-07,1.21,1.28,1.18,1.18,25027,0
2017-04-10,1.22,1.27,1.2,1.2,6168,0
2017-04-11,1.1933,1.22,1.17,1.17,7843,0
2017-04-12,1.1748,1.2065,1.1748,1.18,371,0
2017-04-13,1.17,1.21,1.17,1.19,15451,0
2017-04-17,1.21,1.21,1.19,1.21,1386,0
2017-04-18,1.21,1.21,1.16,1.16,7333,0
2017-04-19,1.17,1.21,1.11,1.1299,12188,0
2017-04-20,1.13,1.1882,1.12,1.14,12241,0
2017-04-21,1.15,1.2,1.15,1.18,8112,0
2017-04-24,1.2,1.2,1.11,1.1699,39727,0
2017-04-25,1.1117,1.18,1.1117,1.15,19830,0
2017-04-26,1.13,1.17,1.13,1.14,10886,0
2017-04-27,1.15,1.18,1.13,1.13,21365,0
2017-04-28,1.15,1.16,1.1235,1.16,2742,0
2017-05-01,1.16,1.18,1.15,1.15,9607,0
2017-05-02,1.13,1.1678,1.13,1.15,10687,0
2017-05-03,1.2,1.2,1.15,1.1564,13355,0
2017-05-04,1.16,1.2,1.1564,1.16,7887,0
2017-05-05,1.19,1.19,1.1,1.18,18007,0
2017-05-08,1.16,1.18,1.15,1.18,4370,0
2017-05-09,1.18,1.19,1.17,1.17,16658,0
2017-05-10,1.155,1.6,1.1408,1.471,669299,0
2017-05-11,1.4,1.43,1.12,1.4147,384507,0
2017-05-12,1.35,1.41,1.217,1.34,53989,0
2017-05-15,1.3047,1.31,1.25,1.3,54567,0
2017-05-16,1.2882,1.33,1.28,1.3,55825,0
2017-05-17,1.31,1.31,1.2601,1.2999,7536,0
2017-05-18,1.3065,1.3299,1.27,1.28,19202,0
2017-05-19,1.27,1.27,1.19,1.25,44890,0
2017-05-22,1.25,1.3,1.21,1.21,34202,0
2017-05-23,1.29,1.43,1.29,1.33,51631,0
2017-05-24,1.34,1.42,1.34,1.35,34054,0
2017-05-25,1.42,1.81,1.42,1.5,1022330,0
2017-05-26,1.46,1.61,1.32,1.61,134974,0
2017-05-30,1.7,1.72,1.5514,1.63,62465,0
2017-05-31,1.63,1.67,1.56,1.62,52363,0
2017-06-01,1.63,1.7,1.564,1.59,42151,0
2017-06-02,1.59,1.67,1.55,1.63,24714,0
2017-06-05,1.62,1.66,1.5401,1.6,21412,0
2017-06-06,1.63,1.68,1.57,1.59,25949,0
2017-06-07,1.615,1.65,1.5319,1.58,31060,0
2017-06-08,1.58,1.64,1.545,1.58,24568,0
2017-06-09,1.58,1.64,1.56,1.56,5998,0
2017-06-12,1.6,1.61,1.47,1.5127,26498,0
2017-06-13,1.5,1.57,1.3,1.4578,74331,0
2017-06-14,1.4,1.48,1.4,1.44,14938,0
2017-06-15,1.39,1.51,1.32,1.32,31650,0
2017-06-16,1.33,1.5,1.33,1.5,51748,0
2017-06-19,1.51,1.51,1.42,1.45,6329,0
2017-06-20,1.42,1.45,1.34,1.4,15587,0
2017-06-21,1.38,1.45,1.38,1.42,9574,0
2017-06-22,1.43,1.45,1.31,1.44,11870,0
2017-06-23,1.43,1.45,1.38,1.38,21591,0
2017-06-26,1.426,1.44,1.33,1.43,5738,0
2017-06-27,1.42,1.44,1.37,1.39,9744,0
2017-06-28,1.41,1.41,1.38,1.38,6833,0
2017-06-29,1.37,1.37,1.35,1.36,15644,0
2017-06-30,1.35,1.35,1.3,1.33,16027,0
2017-07-03,1.36,1.36,1.3,1.31,5917,0
2017-07-05,1.33,1.33,1.3,1.31,6523,0
2017-07-06,1.31,1.3299,1.3,1.31,16502,0
2017-07-07,1.3,1.3019,1.2,1.23,18975,0
2017-07-10,1.2,1.249,1.15,1.1763,30144,0
2017-07-11,1.17,1.29,1.17,1.23,19345,0
2017-07-12,1.1901,1.33,1.1901,1.25,14647,0
2017-07-13,1.2357,1.32,1.2357,1.299,2290,0
2017-07-14,1.27,1.32,1.25,1.26,4215,0
2017-07-17,1.25,1.3054,1.18,1.23,40200,0
2017-07-18,1.23,1.25,1.19,1.2,6010,0
2017-07-19,1.26,1.269,1.23,1.23,3404,0
2017-07-20,1.27,1.27,1.2069,1.22,4944,0
2017-07-21,1.23,1.24,1.17,1.23,39176,0
2017-07-24,1.23,1.24,1.19,1.22,12292,0
2017-07-25,1.22,1.24,1.21,1.21,13054,0
2017-07-26,1.21,1.275,1.1988,1.23,35741,0
2017-07-27,1.22,1.2537,1.2,1.21,10370,0
2017-07-28,1.2,1.2472,1.2,1.2064,23646,0
2017-07-31,1.2,1.3,1.16,1.21,38181,0
2017-08-01,1.19,1.23,1.17,1.21,11179,0
2017-08-02,1.19,1.2219,1.16,1.21,20228,0
2017-08-03,1.21,1.24,1.21,1.229,9947,0
2017-08-04,1.24,1.24,1.16,1.17,20105,0
2017-08-07,1.17,1.21,1.15,1.17,25313,0
2017-08-08,1.21,1.2364,1.17,1.17,6558,0
2017-08-09,1.19,1.1994,1.14,1.14,4257,0
2017-08-10,1.12,1.19,0.9535,1.19,52522,0
2017-08-11,1.1,1.17,1.0141,1.17,64428,0
2017-08-14,1.1386,1.16,1.12,1.14,5841,0
2017-08-15,1.16,1.3,1.04,1.1484,120492,0
2017-08-16,1.1,1.11,1.05,1.0868,26341,0
2017-08-17,1.08,1.12,1.05,1.0858,9013,0
2017-08-18,1.1021,1.17,1.05,1.08,32915,0
2017-08-21,1.09,1.09,1.01,1.0699,2983,0
2017-08-22,1.04,1.05,1.01,1.01,10761,0
2017-08-23,1.05,1.064,1,1,3773,0
2017-08-24,1.05,1.079,0.912,0.95,71300,0
2017-08-25,0.9502,1.0041,0.8217,0.83,84211,0
2017-08-28,0.78,0.908,0.78,0.8679,33553,0
2017-08-29,0.83,0.898,0.81687,0.878,35089,0
2017-08-30,0.85,0.9,0.81,0.9,6508,0
2017-08-31,0.867,0.89,0.8433,0.89,12415,0
2017-09-01,0.8587,0.8599,0.8215,0.85,32036,0
2017-09-05,0.828,0.85,0.8002,0.838,11983,0
2017-09-06,0.85,0.86278,0.82,0.83,12761,0
2017-09-07,0.8508,0.9,0.85,0.89,20015,0
2017-09-08,0.9,0.9,0.84,0.9,20024,0
2017-09-11,0.94,0.9463,0.9006,0.93,45231,0
2017-09-12,0.85,0.95,0.85,0.92,7484,0
2017-09-13,0.94,1.04,0.908,0.97,26717,0
2017-09-14,1,1,0.9419,0.95,12726,0
2017-09-15,0.95,0.9678,0.87,0.92,23014,0
2017-09-18,0.9129,1.01,0.9,0.9,5876,0
2017-09-19,0.94,0.94,0.86,0.87,16703,0
2017-09-20,0.9399,0.9418,0.9,0.94,28193,0
2017-09-21,0.93,0.99,0.93,0.96,11346,0
2017-09-22,0.91,0.93,0.88,0.92,28889,0
2017-09-25,0.9,0.9661,0.87,0.8705,24349,0
2017-09-26,0.914,0.914,0.87,0.87,15239,0
2017-09-27,0.8774,0.92,0.865,0.8837,27461,0
2017-09-28,0.8837,0.94,0.82,0.903,12959,0
2017-09-29,0.92,0.9428,0.87,0.87,15802,0
2017-10-02,0.914,0.9153,0.87,0.8794,8532,0
2017-10-03,0.8999,0.91,0.8601,0.87,2459,0
2017-10-04,0.8899,0.8899,0.863,0.87,7031,0
2017-10-05,0.9,1,0.87,0.89,24188,0
2017-10-06,0.9,0.92,0.82,0.8918,11094,0
2017-10-09,0.92,0.92,0.842,0.87,13386,0
2017-10-10,0.8993,0.914,0.8024,0.89,31048,0
2017-10-11,0.8899,0.89,0.84,0.85,14411,0
2017-10-12,0.8401,0.89,0.8,0.84,9672,0
2017-10-13,0.84,0.84,0.81,0.81,7581,0
2017-10-16,0.81,0.84,0.7101,0.74,47642,0
2017-10-17,0.74,0.85,0.637,0.68,73210,0
2017-10-18,0.7011,0.7203,0.6864,0.69,24630,0
2017-10-19,0.69,0.69,0.6368,0.6401,38747,0
2017-10-20,0.6368,0.6368,0.6,0.62,42717,0
2017-10-23,0.59,0.6198,0.53,0.5899,22471,0
2017-10-24,0.6298,0.85,0.55,0.83,203775,0
2017-10-25,0.89,1.1,0.75,0.79,166592,0
2017-10-26,0.771,0.8229,0.666,0.8089,63165,0
2017-10-27,0.7435,0.8007,0.71,0.7672,71350,0
2017-10-30,0.7297,0.8499,0.69,0.78,64807,0
2017-10-31,0.75,0.84,0.743,0.81,22734,0
2017-11-01,0.77,0.7939,0.756,0.76,15144,0
2017-11-02,0.748,0.9597,0.7357,0.82,176109,0
2017-11-03,0.861,0.8699,0.732,0.7622,26384,0
2017-11-06,0.73,0.8611,0.73,0.83,31723,0
2017-11-07,0.85,0.8901,0.7651,0.89,58411,0
2017-11-08,0.843,0.8999,0.8,0.8014,81033,0
2017-11-09,0.8414,0.9,0.71,0.71,58610,0
2017-11-10,0.71,0.79,0.71,0.77,40093,0
