Date,Open,High,Low,Close,Volume,OpenInt
2008-12-29,2.25,2.25,2.25,2.25,40,0
2008-12-30,2.5,2.5,2.25,2.25,600,0
2008-12-31,2.25,2.25,2,2,1920,0
2009-01-07,3.125,3.125,3.125,3.125,200,0
2009-01-08,3.25,3.375,3.25,3.25,9120,0
2009-01-09,3.625,4.25,3.625,4.25,1860,0
2009-01-12,4.5,4.5,4.5,4.5,100,0
2009-01-13,3.75,3.75,3,3,720,0
2009-01-14,3,3,3,3,40,0
2009-01-15,3.5,4.25,3.5,3.75,1380,0
2009-01-20,3.5,3.5,3.5,3.5,200,0
2009-01-21,3.5,3.5,3.25,3.5,2040,0
2009-01-22,3.5,5.25,3.5,4.5,3896,0
2009-01-23,3.5,4.5,3.5,4.25,4440,0
2009-01-26,4.5,4.5,3.875,4.25,1800,0
2009-01-27,3.75,4,3.75,4,452,0
2009-01-28,3.75,4.25,3.75,4.25,640,0
2009-01-29,3.75,3.75,3.75,3.75,300,0
2009-01-30,3.75,3.75,3.75,3.75,34,0
2009-02-03,4.25,4.25,4.25,4.25,100,0
2009-02-04,3.75,3.75,2.5,3.5,23260,0
2009-02-05,3.5,4.25,3,3.75,3600,0
2009-02-06,3,3.5,3,3.5,1160,0
2009-02-09,2.75,3.25,2.75,3.25,5648,0
2009-02-10,2.75,3.125,2.625,3,6800,0
2009-02-11,2.625,2.75,2.5,2.75,4268,0
2009-02-13,2.75,4.5,2.5,3.75,11000,0
2009-02-17,3.75,3.75,2.5,2.75,9278,0
2009-02-18,2.75,2.75,2.625,2.75,2400,0
2009-02-19,2.75,2.75,2.75,2.75,3200,0
2009-02-20,2.75,3.25,2.5,3.25,4680,0
2009-02-24,2.75,2.875,2.625,2.725,4000,0
2009-02-25,2.5,2.5,2.5,2.5,1800,0
2009-02-26,3.75,3.75,2.5,2.75,3600,0
2009-02-27,2.5,3.5,2.5,3.5,500,0
2009-03-02,2.5,2.5,2,2.25,3356,0
2009-03-03,2,2.875,2,2.875,1240,0
2009-03-05,2.5,2.5,2.125,2.125,4581,0
2009-03-06,3,3.25,1.875,3.25,6800,0
2009-03-09,2.75,2.75,2.75,2.75,200,0
2009-03-10,2,3.25,2,3.25,400,0
2009-03-13,3,3,3,3,200,0
2009-03-17,3,3,2.975,3,600,0
2009-03-18,3,3,3,3,200,0
2009-03-19,3,3,2.5,3,2000,0
2009-03-20,3,3,2.5,2.5,3360,0
2009-03-23,2.5,2.5,2.5,2.5,400,0
2009-03-24,2.125,2.625,2.125,2.5,340,0
2009-03-26,2.5,2.5,2.5,2.5,300,0
2009-03-27,2.5,2.75,2.5,2.75,1252,0
2009-03-30,2.25,2.25,2.25,2.25,640,0
2009-03-31,2.75,2.75,2.5,2.5,400,0
2009-04-06,2.5,2.5,2.5,2.5,1040,0
2009-04-07,2.5,2.5,2.5,2.5,688,0
2009-04-08,2.5,2.5,2.5,2.5,123,0
2009-04-09,2.75,2.75,2.75,2.75,40,0
2009-04-15,2.75,3.5,2.75,3.5,2400,0
2009-04-16,3.5,4,2.75,2.75,3200,0
2009-04-17,2.75,3.375,2.75,3.375,400,0
2009-04-20,2.5,3.375,2.5,3.375,160,0
2009-04-21,3.375,3.375,2.5,2.875,9960,0
2009-04-22,2.75,3.375,2.25,2.25,17771,0
2009-04-23,2.375,2.5,2.125,2.25,7120,0
2009-04-24,2.25,2.375,1.9,2,7564,0
2009-04-27,2.5,2.5,2,2.25,3904,0
2009-04-29,2.25,2.25,2.25,2.25,60,0
2009-04-30,2.375,2.375,2,2,2400,0
2009-05-01,2.25,2.75,2.25,2.375,3680,0
2009-05-04,2.125,2.125,2,2.025,1560,0
2009-05-05,2.25,2.25,2.25,2.25,200,0
2009-05-06,2.1875,2.5,2,2.375,2200,0
2009-05-07,2.375,2.375,1.5,2,2876,0
2009-05-08,2.125,2.125,2.125,2.125,200,0
2009-05-11,1.95,1.95,1.75,1.75,780,0
2009-05-12,1.75,1.75,1.75,1.75,1656,0
2009-05-13,1.6281,1.6281,1.3,1.5,4740,0
2009-05-14,1.375,1.7875,1.25,1.7875,9916,0
2009-05-15,2,2.25,2,2.125,9070,0
2009-05-18,2.375,2.45,1.75,2,15136,0
2009-05-19,2.125,2.25,1.875,2,17526,0
2009-05-20,2,2,1.75,1.75,8144,0
2009-05-21,2.25,2.25,1.6,1.875,35763,0
2009-05-22,1.975,2.25,1.7,1.875,31911,0
2009-05-26,2.05,2.05,1.75,1.775,10454,0
2009-05-27,1.775,2.275,1.75,2.15,47937,0
2009-05-28,2.75,3,2.25,2.75,55806,0
2009-05-29,2.875,3.25,2.625,2.875,57914,0
2009-06-01,3,3,2.25,2.5,28616,0
2009-06-02,2.525,2.525,1.8,2.025,48511,0
2009-06-03,2.025,2.875,2.025,2.875,20813,0
2009-06-04,2.875,3.125,2.375,3,44919,0
2009-06-05,3,3.125,2.625,3,23055,0
2009-06-08,3,3,2.275,2.5,26901,0
2009-06-09,2.5,2.5,2.125,2.325,23104,0
2009-06-10,2.5,2.5,2,2.25,22448,0
2009-06-11,2.25,2.95,2,2.875,66110,0
2009-06-12,2.95,2.975,2.025,2.5,44173,0
2009-06-15,2.75,2.75,2.125,2.5,16512,0
2009-06-16,2.6,2.625,2.275,2.5,22013,0
2009-06-17,2.625,2.625,2.25,2.25,14534,0
2009-06-18,2.325,2.375,2.125,2.325,26000,0
2009-06-19,2.325,2.325,2.125,2.125,16000,0
2009-06-22,2.25,2.375,2.025,2.075,23914,0
2009-06-23,2.075,2.125,1.925,2.125,22744,0
2009-06-24,2.175,2.175,1.975,1.975,18129,0
2009-06-25,2.225,2.225,1.925,1.975,10917,0
2009-06-26,2,2.125,1.75,1.95,13228,0
2009-06-29,1.9,2,1.75,2,2829,0
2009-06-30,1.8,2.15,1.8,1.975,4900,0
2009-07-01,1.975,1.975,1.8,1.875,3320,0
2009-07-02,1.925,1.975,1.775,1.925,1808,0
2009-07-06,1.7969,1.875,1.5,1.875,12230,0
2009-07-07,1.25,1.875,1.25,1.875,8321,0
2009-07-08,1.625,1.625,1.05,1.5,104465,0
2009-07-09,1.4,1.75,1.35,1.7125,19962,0
2009-07-10,1.75,1.75,1.5281,1.5281,3744,0
2009-07-13,1.625,1.625,1.3,1.5,5764,0
2009-07-14,1.5,1.5,1.475,1.475,4080,0
2009-07-15,1.45,1.75,1.45,1.75,8492,0
2009-07-16,2,2,1.75,1.75,9295,0
2009-07-17,1.375,1.85,1.375,1.75,3562,0
2009-07-20,1.825,1.875,1.75,1.75,5151,0
2009-07-21,1.75,1.825,1.5,1.75,6720,0
2009-07-22,1.75,1.75,1.6,1.625,11837,0
2009-07-23,1.625,1.925,1.6,1.7531,18791,0
2009-07-24,1.75,1.75,1.75,1.75,8304,0
2009-07-27,1.75,1.85,1.625,1.8,14714,0
2009-07-28,1.75,1.75,1.5,1.625,9282,0
2009-07-29,1.525,1.55,1.5,1.55,5854,0
2009-07-30,1.75,1.75,1.625,1.725,4160,0
2009-07-31,1.75,1.75,1.625,1.625,5608,0
2009-08-03,1.625,1.625,1.5,1.5,5111,0
2009-08-04,1.625,1.625,1.625,1.625,5000,0
2009-08-05,1.625,1.625,1.5,1.5,1784,0
2009-08-06,1.5,1.625,1.5,1.625,3571,0
2009-08-07,1.625,1.725,1.5,1.5,8140,0
2009-08-10,1.75,1.75,1.525,1.525,8704,0
2009-08-11,1.75,1.9,1.7,1.9,10602,0
2009-08-12,1.85,2,1.6875,2,15326,0
2009-08-13,2,2,1.875,2,7511,0
2009-08-14,2,2,1.875,1.875,11705,0
2009-08-17,1.75,1.875,1.525,1.7,22250,0
2009-08-18,1.625,1.85,1.6,1.85,3863,0
2009-08-19,1.8,1.825,1.725,1.825,6816,0
2009-08-20,1.825,2,1.825,1.875,19068,0
2009-08-21,1.925,1.95,1.625,1.65,15900,0
2009-08-24,1.65,1.875,1.525,1.85,9923,0
2009-08-25,1.85,2,1.75,2,11532,0
2009-08-26,1.9,1.975,1.9,1.975,2920,0
2009-08-27,1.9,1.975,1.825,1.9,2486,0
2009-08-28,2.125,2.125,1.75,1.775,4033,0
2009-08-31,1.975,1.975,1.6875,1.6875,4378,0
2009-09-01,1.925,1.925,1.625,1.75,9714,0
2009-09-02,1.6875,1.6875,1.5,1.625,14768,0
2009-09-03,1.525,1.75,1.525,1.75,2760,0
2009-09-04,1.7469,1.7469,1.625,1.7469,5040,0
2009-09-08,1.7469,1.8,1.3031,1.75,17582,0
2009-09-09,1.525,1.75,1.525,1.75,1757,0
2009-09-10,1.725,1.725,1.55,1.65,3268,0
2009-09-11,1.75,1.8719,1.625,1.7,9253,0
2009-09-14,1.7,1.8719,1.625,1.775,13810,0
2009-09-15,1.625,1.85,1.625,1.775,5186,0
2009-09-16,1.85,1.875,1.75,1.875,11825,0
2009-09-17,1.8,1.875,1.725,1.75,4282,0
2009-09-18,1.75,1.75,1.625,1.75,13931,0
2009-09-21,1.7375,2.25,1.675,2.225,28337,0
2009-09-22,2.625,3.15,2.375,3,71675,0
2009-09-23,3.1,3.75,2.75,2.75,64582,0
2009-09-24,2.875,2.875,2.125,2.25,25579,0
2009-09-25,2.175,2.75,2.175,2.5,22083,0
2009-09-28,2.75,3,2.5,3,35356,0
2009-09-29,3.375,4.875,3.0281,4.025,154775,0
2009-09-30,5,5,3.25,3.675,68916,0
2009-10-01,3.875,3.875,3.375,3.875,51556,0
2009-10-02,4,4,3.75,4,7985,0
2009-10-05,4,4.175,3.8781,4.125,15238,0
2009-10-06,4.25,6,4.25,5.5,68797,0
2009-10-07,5.75,6.5,4.5,5,113149,0
2009-10-08,5.5,5.5,4.625,4.875,61739,0
2009-10-09,5,5.125,4.675,4.875,33331,0
2009-10-12,5,5,4.25,4.875,66628,0
2009-10-13,5,5,4.275,4.5,32605,0
2009-10-14,4.5,4.5,3.5,3.6875,78119,0
2009-10-15,3.75,4.15,3.625,3.7875,35319,0
2009-10-16,4.125,5.125,4,4.8,100710,0
2009-10-19,6,6.25,5.025,5.5,151098,0
2009-10-20,6.125,8.75,5.95,8,280519,0
2009-10-21,9.625,11.05,8.725,10.75,305099,0
2009-10-22,10.2531,10.2531,8.8,9.2,253896,0
2009-10-23,7.75,7.75,5.5,5.875,383162,0
2009-10-26,5.75,7,5.0297,7,194071,0
2009-10-27,7,7.25,6,6.1,93369,0
2009-10-28,6.5,6.5,5,5.75,84911,0
2009-10-29,5.75,5.75,5.25,5.5,31587,0
2009-10-30,5.5,5.5,4.75,5.25,52377,0
2009-11-02,4.875,5,4,4,105026,0
2009-11-03,4,4.875,4,4.825,35414,0
2009-11-04,5,5.125,4.375,4.625,27692,0
2009-11-05,4.625,5,4.5,4.75,17255,0
2009-11-06,4.75,4.85,4.5,4.75,12745,0
2009-11-09,4.85,4.875,4.375,4.625,23664,0
2009-11-10,4.75,4.75,4.5,4.75,31468,0
2009-11-11,4.75,4.75,4.375,4.475,25334,0
2009-11-12,4.5,4.7469,4.375,4.425,19323,0
2009-11-13,4.7219,5.25,4.0828,5.125,73899,0
2009-11-16,5.55,7.125,5.5,5.675,84766,0
2009-11-17,5.875,5.875,4.75,5.075,27591,0
2009-11-18,4.875,5.25,4.525,4.75,22844,0
2009-11-19,4.75,5,4.2781,4.625,41594,0
2009-11-20,4.75,4.75,4.25,4.375,62162,0
2009-11-23,4.25,4.5,4.25,4.375,27285,0
2009-11-24,4.25,4.375,4.15,4.25,23049,0
2009-11-25,4.25,4.25,4.025,4.2469,28743,0
2009-11-27,4.25,4.25,4.025,4.25,8564,0
2009-11-30,4.075,4.25,3.575,3.65,59440,0
2009-12-01,3.5781,3.7,3.275,3.5,43822,0
2009-12-02,3.5,3.5,3.225,3.225,18593,0
2009-12-03,3.125,3.475,3.125,3.475,12648,0
2009-12-04,3.5,4.25,3.25,4,21354,0
2009-12-07,3.8,4.25,3.5,4,10544,0
2009-12-08,3.8281,3.875,3.5,3.5,11490,0
2009-12-09,3.5,3.5,3.125,3.2,29237,0
2009-12-10,3.375,3.625,3.25,3.25,12692,0
2009-12-11,3.625,3.625,3.25,3.5,6518,0
2009-12-14,3.625,4,3.5,3.75,21132,0
2009-12-15,4,4,3.625,3.75,15298,0
2009-12-16,3.625,3.75,3.5,3.5,3280,0
2009-12-17,3.5,3.75,3.275,3.5,25805,0
2009-12-18,3.625,3.625,3.125,3.35,50534,0
2009-12-21,3.25,3.75,3.25,3.625,9420,0
2009-12-22,3.625,3.625,3.25,3.25,30363,0
2009-12-23,3.25,3.625,3.25,3.5,16578,0
2009-12-24,3.5,3.625,3.4,3.5,11944,0
2009-12-28,3.375,3.75,3.375,3.5,23001,0
2009-12-29,3.425,3.575,3.275,3.4,10811,0
2009-12-30,3.5,5.225,3.5,4.5,113320,0
2009-12-31,4.65,4.875,4.125,4.75,46912,0
2010-01-04,4.875,6.35,4.85,6.125,77183,0
2010-01-05,6.45,6.9,5.05,5.05,118579,0
2010-01-06,5.25,6,5.125,5.625,43206,0
2010-01-07,5.875,5.875,5,5,29019,0
2010-01-08,5,5.375,4.75,5.25,23293,0
2010-01-11,5.5,5.5,5,5.25,55148,0
2010-01-12,5.5,5.5,4.175,4.25,90839,0
2010-01-13,4.125,4.725,4.1219,4.3781,87734,0
2010-01-14,4.5,4.625,4.25,4.625,41112,0
2010-01-15,4.5031,4.625,4.375,4.375,12120,0
2010-01-19,4.25,4.625,4.075,4.625,24398,0
2010-01-20,4.625,4.725,4.3,4.5,13728,0
2010-01-21,4.5,4.5,4.25,4.25,6186,0
2010-01-22,4.5,4.5,4.25,4.375,8399,0
2010-01-25,4.275,4.5,4.25,4.375,8934,0
2010-01-26,4.25,4.5,4.1281,4.5,16578,0
2010-01-27,4.25,4.5,4.25,4.5,9987,0
2010-01-28,4.5,4.5,4.275,4.5,8114,0
2010-01-29,4.5,4.5,4.25,4.375,11438,0
2010-02-01,4.5,4.6,4.275,4.275,12783,0
2010-02-02,4.375,4.5,4.25,4.25,16450,0
2010-02-03,4.5,5.25,4.3,5.2,97950,0
2010-02-04,6,7.5,5.25,6.5,274022,0
2010-02-05,6.475,6.4781,4.9,5.25,233021,0
2010-02-08,5.475,5.475,4.575,4.875,78186,0
2010-02-09,4.85,4.85,4.425,4.475,60319,0
2010-02-10,4.5,4.65,4.275,4.625,50832,0
2010-02-11,4.65,4.75,4.375,4.5,55619,0
2010-02-12,4.575,4.9875,4.5,4.875,48328,0
2010-02-16,5,5,4.55,4.75,44714,0
2010-02-17,5,5.825,4.75,4.875,47814,0
2010-02-18,4.775,4.85,4.575,4.725,49997,0
2010-02-19,4.625,4.625,4.45,4.5719,40600,0
2010-02-22,4.75,4.75,4.45,4.5,22694,0
2010-02-23,4.5625,4.5625,4.3125,4.325,26348,0
2010-02-24,4.35,4.5,4.275,4.375,25151,0
2010-02-25,4.375,4.375,4.075,4.375,47802,0
2010-02-26,4.375,4.375,4.125,4.175,21070,0
2010-03-01,4.125,4.25,3.975,4.125,31160,0
2010-03-02,4.125,4.25,3.75,3.875,34751,0
2010-03-03,4,4.125,4,4.125,12779,0
2010-03-04,4,4.125,3.875,4,15451,0
2010-03-05,4.125,4.125,4.05,4.125,16781,0
2010-03-08,4.125,4.125,3.9,3.95,13766,0
2010-03-09,4,4.125,3.9,3.975,12280,0
2010-03-10,3.9875,4.125,3.9,4,14982,0
2010-03-11,4,4,3.925,3.925,20386,0
2010-03-12,3.925,4.05,3.875,4,16163,0
2010-03-15,3.9,4.25,3.775,3.775,22642,0
2010-03-16,3.8,4,3.75,3.825,13426,0
2010-03-17,3.75,3.825,3.625,3.75,21217,0
2010-03-18,3.75,3.9969,3.65,3.75,17868,0
2010-03-19,3.75,3.9969,3.625,3.85,19888,0
2010-03-22,3.75,3.9,3.625,3.775,19938,0
2010-03-23,3.775,3.875,3.65,3.875,44861,0
2010-03-24,3.875,3.875,3.75,3.8,15592,0
2010-03-25,3.875,3.975,3.75,3.875,31569,0
2010-03-26,3.775,3.875,3.775,3.8719,11027,0
2010-03-29,3.8719,3.8719,3.75,3.8703,7760,0
2010-03-30,3.85,3.85,3.75,3.85,10131,0
2010-03-31,3.8,4.575,3.775,4.35,18967,0
2010-04-01,4.35,4.35,3.875,4.125,17293,0
2010-04-05,4.125,4.125,3.775,3.775,20140,0
2010-04-06,3.875,3.875,3.625,3.75,27454,0
2010-04-07,3.75,3.8,3.5,3.5,32569,0
2010-04-08,3.5,3.5,3.25,3.5,24139,0
2010-04-09,3.4,3.5,3.25,3.375,24665,0
2010-04-12,3.35,3.8,3.35,3.625,53659,0
2010-04-13,3.6875,3.75,3.175,3.2531,39543,0
2010-04-14,3.375,3.5,2.75,3.5,118282,0
2010-04-15,3.375,3.625,3.375,3.55,43918,0
2010-04-16,3.55,3.5625,3.1281,3.5,20994,0
2010-04-19,3.1281,3.5,3.1281,3.45,23579,0
2010-04-20,3.275,3.5,3.275,3.35,5662,0
2010-04-21,3.25,3.375,3.175,3.25,10268,0
2010-04-22,3.25,3.5,3.25,3.5,13339,0
2010-04-23,3.25,3.5,3.175,3.475,9271,0
2010-04-26,3.25,3.375,3.25,3.375,6410,0
2010-04-27,3.35,3.35,3.1828,3.25,29979,0
2010-04-28,3.375,3.5,3.25,3.3,28501,0
2010-04-29,3.3,3.3125,3.25,3.3125,8067,0
2010-04-30,3.3,3.3125,3.1875,3.1875,21211,0
2010-05-03,3.1875,3.25,2.875,3,26585,0
2010-05-04,3.025,3.125,2.875,3,22801,0
2010-05-05,3,3.05,2.875,2.875,11129,0
2010-05-06,3,3,2.725,2.875,16305,0
2010-05-07,3,3,2.875,2.875,1596,0
2010-05-10,2.875,2.875,2.5,2.75,7368,0
2010-05-11,2.75,3,2.75,3,10556,0
2010-05-12,2.75,3,2.75,2.975,6584,0
2010-05-13,2.7547,2.875,2.7547,2.875,3960,0
2010-05-14,2.8125,2.8125,2.625,2.725,9543,0
2010-05-17,2.825,3,2.5,2.5625,21197,0
2010-05-18,2.5,2.75,2.5,2.625,30295,0
2010-05-19,2.625,2.75,2.425,2.625,8052,0
2010-05-20,2.625,2.625,2.1875,2.25,23247,0
2010-05-21,2.05,2.225,1.725,2,84541,0
2010-05-24,2,2,1.75,2,37530,0
2010-05-25,2,2,1.75,1.925,19675,0
2010-05-26,1.925,2.025,1.8781,1.925,17578,0
2010-05-27,1.9,1.9,1.7875,1.7875,25839,0
2010-05-28,1.875,1.875,1.7,1.75,45355,0
2010-06-01,1.75,1.75,1.6406,1.75,35170,0
2010-06-02,1.75,1.875,1.475,1.875,40534,0
2010-06-03,1.75,1.9,1.525,1.85,31784,0
2010-06-04,2,2,1.75,1.875,12968,0
2010-06-07,1.75,1.875,1.7,1.75,45598,0
2010-06-08,1.75,1.7875,1.6781,1.725,17893,0
2010-06-09,1.75,1.8,1.575,1.75,29921,0
2010-06-10,1.65,1.875,1.5875,1.875,60728,0
2010-06-11,1.8125,1.925,1.6281,1.75,34728,0
2010-06-14,1.775,1.8344,1.6625,1.7375,38774,0
2010-06-15,1.7125,2.25,1.6281,2.2,48897,0
2010-06-16,2.25,2.575,1.9375,1.975,81402,0
2010-06-17,1.975,2.1125,1.8125,1.9344,24272,0
2010-06-18,1.9625,2.2219,1.8406,2.2219,25090,0
2010-06-21,2.375,2.4625,2.225,2.3125,26349,0
2010-06-22,2.3125,2.6,2.25,2.5,19644,0
2010-06-23,2.625,2.625,2.25,2.25,24274,0
2010-06-24,2.35,2.375,1.825,2.35,28136,0
2010-06-25,2.1875,2.375,1.8125,2.125,24003,0
2010-06-28,2.125,2.375,2,2.375,17047,0
2010-06-29,2.375,2.375,2.125,2.2047,14443,0
2010-06-30,2.25,2.25,2.1,2.175,6800,0
2010-07-01,2.25,2.25,2.0625,2.1,14316,0
2010-07-02,2.075,2.125,2.0625,2.1,7342,0
2010-07-06,2.1375,2.2375,2.125,2.1344,11996,0
2010-07-07,2.1344,2.3625,2.1344,2.25,21880,0
2010-07-08,2.25,2.25,2.0875,2.25,21145,0
2010-07-09,2.375,2.375,2.0625,2.0625,7193,0
2010-07-12,2,2.125,2,2.05,4546,0
2010-07-13,2,2.25,2,2.25,10349,0
2010-07-14,2.25,2.25,2.175,2.25,2960,0
2010-07-15,2.25,2.3469,2.2125,2.3,12355,0
2010-07-16,2.2547,2.325,2.25,2.25,14456,0
2010-07-19,2.25,2.3,2.25,2.3,4430,0
2010-07-20,2.3,2.35,2.2,2.25,5563,0
2010-07-21,2.25,2.375,2.225,2.25,3452,0
2010-07-22,2.125,2.25,2.125,2.25,4972,0
2010-07-23,2.25,2.4375,2.25,2.25,15044,0
2010-07-26,2.4375,2.4375,2.15,2.25,20655,0
2010-07-27,2.25,2.25,2.15,2.25,15261,0
2010-07-28,2.25,2.25,2.2031,2.25,7382,0
2010-07-29,2.25,2.3625,2.25,2.3375,10347,0
2010-07-30,2.3375,2.3375,2.25,2.325,17006,0
2010-08-02,2.25,2.325,2.2078,2.325,35781,0
2010-08-03,2.25,2.35,2.25,2.25,28198,0
2010-08-04,2.25,2.3,2.225,2.25,20800,0
2010-08-05,2.25,2.35,2.1875,2.25,22667,0
2010-08-06,2.25,2.275,2.2,2.25,14351,0
2010-08-09,2.2469,2.25,2.125,2.2,23951,0
2010-08-10,2.125,2.25,2,2.2,13351,0
2010-08-11,2.25,2.25,2,2.05,17751,0
2010-08-12,2.05,2.15,1.8953,2.125,6128,0
2010-08-13,2.175,2.35,2,2.2,15901,0
2010-08-16,2.05,2.125,2,2.1,12227,0
2010-08-17,2,2.125,1.9,2,13641,0
2010-08-18,2,2.225,1.925,2,9904,0
2010-08-19,2,2,1.6281,1.975,24955,0
2010-08-20,1.975,2.05,1.75,2.05,22214,0
2010-08-23,1.85,2.125,1.85,2,1292,0
2010-08-24,1.925,2,1.925,1.975,24207,0
2010-08-25,1.95,1.95,1.775,1.925,15925,0
2010-08-26,1.925,1.925,1.75,1.8078,15641,0
2010-08-27,1.75,2,1.75,2,5999,0
2010-08-30,2,2.25,2,2.075,17612,0
2010-08-31,2.125,2.125,1.95,1.95,15896,0
2010-09-01,2.05,2.05,1.8,2,5752,0
2010-09-02,1.925,2.025,1.825,2,9674,0
2010-09-03,2,2.025,1.85,2,10776,0
2010-09-07,2.05,2.05,1.9969,2,9254,0
2010-09-08,1.9969,2,1.875,1.875,5352,0
2010-09-09,1.8375,2,1.8375,2,10728,0
2010-09-10,2,2.225,1.975,2,10348,0
2010-09-13,2.0031,2.0031,1.95,1.975,14196,0
2010-09-14,1.9469,2.225,1.875,2.125,9238,0
2010-09-15,2.1875,2.25,2.025,2.1125,36152,0
2010-09-16,2.125,2.2,2.025,2.025,29954,0
2010-09-17,2,2.125,2,2.05,11970,0
2010-09-20,2.05,2.125,2.05,2.05,20047,0
2010-09-21,2.05,2.1,2.025,2.05,20846,0
2010-09-22,2.1,2.1,2.05,2.05,5159,0
2010-09-23,2.075,2.075,2.05,2.05,7799,0
2010-09-24,2.075,2.075,2.05,2.075,7244,0
2010-09-27,2.2125,2.3422,2.15,2.25,113401,0
2010-09-28,2.325,2.35,2.25,2.3,61105,0
2010-09-29,2.3125,2.35,2.225,2.275,53515,0
2010-09-30,2.3,2.325,2.2781,2.3125,25213,0
2010-10-01,2.3125,2.3125,2.25,2.3125,27876,0
2010-10-04,2.3125,2.3125,2.25,2.25,24868,0
2010-10-05,2.25,2.375,2.25,2.25,25280,0
2010-10-06,2.25,2.275,2.0625,2.175,23704,0
2010-10-07,2.175,2.3125,2.125,2.275,33813,0
2010-10-08,2.3,3,2.3,2.75,139031,0
2010-10-11,2.8875,3.125,2.85,3.125,118038,0
2010-10-12,3.375,3.7,3.2125,3.375,213230,0
2010-10-13,3.55,3.625,3.125,3.175,106150,0
2010-10-14,3.05,3.4,3,3.375,86855,0
2010-10-15,3.375,3.55,3.35,3.375,83710,0
2010-10-18,3.5625,3.65,3.15,3.25,41521,0
2010-10-19,3.25,3.425,2.9281,3.125,44639,0
2010-10-20,3.25,3.25,3,3,33376,0
2010-10-21,2.975,3,2.625,2.675,62909,0
2010-10-22,2.75,2.8375,2.625,2.825,27040,0
2010-10-25,2.85,3.25,2.7,3,27250,0
2010-10-26,3.125,3.125,2.75,2.9,25155,0
2010-10-27,3,3.175,3,3.05,15442,0
2010-10-28,3.0625,3.125,2.75,3,28855,0
2010-10-29,3.125,3.125,2.55,2.85,41064,0
2010-11-01,2.85,2.85,2.575,2.6,24830,0
2010-11-02,2.75,3,2.65,2.725,22348,0
2010-11-03,2.725,3,2.7,2.75,15081,0
2010-11-04,2.75,2.9594,2.65,2.9,28571,0
2010-11-05,2.725,2.9625,2.725,2.775,22012,0
2010-11-08,2.775,2.9625,2.6297,2.7,19281,0
2010-11-09,2.6531,2.75,2.625,2.625,21537,0
2010-11-10,2.675,2.675,2.575,2.6,10113,0
2010-11-11,2.6,2.75,2.575,2.575,12915,0
2010-11-12,2.625,2.7,2.525,2.5547,21818,0
2010-11-15,2.525,2.6875,2.525,2.525,7756,0
2010-11-16,2.6875,2.6875,2.5,2.5,17857,0
2010-11-17,2.5,2.5,2.175,2.225,41666,0
2010-11-18,2.275,2.35,2.275,2.35,1065,0
2010-11-19,2.3,2.3,2.125,2.25,15476,0
2010-11-22,2.3,2.325,2.15,2.3,6951,0
2010-11-23,2.2,2.3,2.125,2.25,7746,0
2010-11-24,2.25,2.325,2.25,2.325,4094,0
2010-11-26,2.375,2.5,2.375,2.5,8889,0
2010-11-29,2.5,2.5,2.45,2.5,17025,0
2010-11-30,2.5,2.5,2.2781,2.375,8832,0
2010-12-01,2.375,2.5,2.375,2.425,17860,0
2010-12-02,2.5,2.8,2.45,2.75,46217,0
2010-12-03,3.125,3.125,2.75,3,25576,0
2010-12-06,3.075,3.2,2.8047,2.825,16084,0
2010-12-07,3.125,3.125,2.75,2.775,12274,0
2010-12-08,2.875,3.2,2.75,2.85,19165,0
2010-12-09,2.9,3,2.8,2.8047,24013,0
2010-12-10,2.825,3,2.625,3,12016,0
2010-12-13,3,3,2.8,2.825,11892,0
2010-12-14,2.8375,3,2.625,2.75,15828,0
2010-12-15,2.825,2.825,2.5125,2.6,6945,0
2010-12-16,2.75,2.75,2.5078,2.75,22669,0
2010-12-17,2.55,2.75,2.5,2.55,21828,0
2010-12-20,2.55,2.6,2.5,2.5,17918,0
2010-12-21,2.625,2.975,2.55,2.625,20138,0
2010-12-22,2.625,2.975,2.575,2.75,17460,0
2010-12-23,2.575,2.75,2.575,2.75,18240,0
2010-12-27,2.675,2.75,2.575,2.75,45589,0
2010-12-28,2.75,2.975,2.75,2.975,16748,0
2010-12-29,3,3.625,2.95,3.5344,48314,0
2010-12-30,3.5375,4.25,3.325,3.625,131337,0
2010-12-31,3.75,4,3.45,3.5,39281,0
2011-01-03,3.725,3.8125,3.25,3.375,43548,0
2011-01-04,3.5,3.5,3.025,3.0531,46006,0
2011-01-05,3.75,3.75,3.0531,3.4375,27456,0
2011-01-06,3.375,3.975,3.375,3.8,37726,0
2011-01-07,3.725,3.75,3.375,3.75,31702,0
2011-01-10,3.625,3.75,3.125,3.25,40324,0
2011-01-11,3.25,3.625,3.05,3.3,23417,0
2011-01-12,3.375,3.7,3.125,3.1625,38348,0
2011-01-13,3.1625,3.325,3.075,3.125,19436,0
2011-01-14,3.25,3.5,3.125,3.5,31334,0
2011-01-18,3.5,3.5,3.25,3.3,13129,0
2011-01-19,3.275,3.75,3.275,3.6,33947,0
2011-01-20,3.6,3.75,3.375,3.5,24592,0
2011-01-21,3.625,3.625,3.325,3.5,28114,0
2011-01-24,3.375,3.75,3.375,3.5,22780,0
2011-01-25,3.5031,3.7469,3.5,3.7469,31351,0
2011-01-26,3.75,4,3.575,3.95,52523,0
2011-01-27,3.95,4.25,3.75,4.2,73568,0
2011-01-28,4.2375,4.2375,3.85,4,70069,0
2011-01-31,4.05,4.15,3.775,3.825,44917,0
2011-02-01,3.975,3.975,3.55,3.625,57759,0
2011-02-02,3.7125,3.875,3.625,3.875,29523,0
2011-02-03,3.95,4.725,3.875,4.45,81776,0
2011-02-04,4.375,4.375,4.125,4.25,31741,0
2011-02-07,4.35,4.375,3.75,3.875,52014,0
2011-02-08,3.75,4.1219,3.75,4,34272,0
2011-02-09,4.375,4.4969,3.85,4,11609,0
2011-02-10,4,4.1375,4,4.025,14756,0
2011-02-11,4,4.2469,3.8,4.0625,14164,0
2011-02-14,4.2,4.375,4.125,4.125,27948,0
2011-02-15,4.55,4.55,4.0031,4.225,35027,0
2011-02-16,4.25,4.375,3.95,4.125,29698,0
2011-02-17,4.2469,4.2469,3.875,4.1,39385,0
2011-02-18,4.225,4.225,3.875,4,26055,0
2011-02-22,4,4.125,3.625,3.75,71140,0
2011-02-23,3.825,3.825,3.5,3.525,29922,0
2011-02-24,3.5,3.8453,3.5,3.6875,15946,0
2011-02-25,3.7469,3.75,3.625,3.7,15306,0
2011-02-28,4.0969,4.0969,3.9,3.9,26452,0
2011-03-01,3.975,3.975,3.775,3.95,15508,0
2011-03-02,3.975,4.05,3.8,3.975,24848,0
2011-03-03,3.975,4.05,3.7,3.975,23915,0
2011-03-04,4,4,3.75,4,11596,0
2011-03-07,3.9,3.925,3.5625,3.7969,10968,0
2011-03-08,3.575,3.75,3.575,3.625,20962,0
2011-03-09,3.6875,3.775,3.55,3.625,18235,0
2011-03-10,3.575,3.775,3.575,3.65,9372,0
2011-03-11,3.625,3.975,3.625,3.75,8030,0
2011-03-14,3.75,3.75,3.35,3.5,20720,0
2011-03-15,3.375,3.7,3.375,3.7,56065,0
2011-03-16,3.75,3.75,3.475,3.5,12101,0
2011-03-17,3.6469,3.6469,3.2531,3.55,7745,0
2011-03-18,3.425,3.725,3.425,3.425,6972,0
2011-03-21,3.3781,3.6,3.375,3.575,7578,0
2011-03-22,3.575,4.075,3.525,4,42208,0
2011-03-23,3.9,4.125,3.75,3.8,24866,0
2011-03-24,3.875,4,3.75,4,29667,0
2011-03-25,4,4.125,3.825,4.125,29804,0
2011-03-28,4.175,4.225,4,4.075,25630,0
2011-03-29,4.125,4.25,4.075,4.25,49492,0
2011-03-30,4.25,4.25,4.125,4.25,36422,0
2011-03-31,4.875,10.25,4.85,9.725,898786,0
2011-04-01,10.8781,12,7.75,8.875,788718,0
2011-04-04,9.625,9.8,6.875,7.25,367962,0
2011-04-05,7.25,8.725,7.25,8.7,186896,0
2011-04-06,8.55,8.575,8,8.2,109681,0
2011-04-07,8.5,8.5,7.8,8,34252,0
2011-04-08,8.25,8.25,6.2,6.625,348786,0
2011-04-11,6.625,6.825,5.725,6.5,140136,0
2011-04-12,6.5,6.5,5.875,5.925,113717,0
2011-04-13,6,6.625,5.525,6.375,156204,0
2011-04-14,6.575,6.65,6,6.225,57605,0
2011-04-15,6.3,6.3,5.7531,6.15,45004,0
2011-04-18,6.225,6.625,6.15,6.5,49123,0
2011-04-19,6.375,6.75,6.125,6.375,54736,0
2011-04-20,6.525,6.525,6.325,6.375,36032,0
2011-04-21,6.45,6.625,6.25,6.375,38097,0
2011-04-25,6.45,6.45,5.75,5.7594,106715,0
2011-04-26,6.1281,6.1281,5.2125,5.45,96843,0
2011-04-27,5.45,5.45,4.875,5.25,133487,0
2011-04-28,5.25,6.25,5.025,6,114297,0
2011-04-29,6.175,6.375,5.4,5.8,84978,0
2011-05-02,5.775,5.875,5.625,5.75,36372,0
2011-05-03,5.75,5.875,5.5,5.75,36991,0
2011-05-04,5.5,5.75,5.35,5.35,33164,0
2011-05-05,5.5,5.75,5.2531,5.375,51930,0
2011-05-06,5.375,5.625,5.15,5.175,38577,0
2011-05-09,5.25,5.45,5,5.125,57244,0
2011-05-10,5.25,5.45,5.125,5.3,39340,0
2011-05-11,5.45,5.45,5.125,5.4219,21461,0
2011-05-12,5.425,5.95,5.05,5.425,80138,0
2011-05-13,5.1281,5.625,5.125,5.25,28388,0
2011-05-16,5.25,5.75,5.125,5.7219,35165,0
2011-05-17,5.5,5.5,4.625,5,79653,0
2011-05-18,5.25,5.25,4.875,5.125,25953,0
2011-05-19,4.5,5.25,4.5,4.675,43636,0
2011-05-20,4.725,5.25,4.575,4.875,38338,0
2011-05-23,5,5.125,4.55,5,38843,0
2011-05-24,5,5.125,4.75,4.9953,17736,0
2011-05-25,4.9953,4.9953,4.5031,4.55,62926,0
2011-05-26,4.625,4.625,4.5,4.5,35598,0
2011-05-27,4.5,4.75,4.5,4.525,7613,0
2011-05-31,4.5031,4.85,4.5,4.55,24050,0
2011-06-01,4.7,4.825,4.525,4.825,14332,0
2011-06-02,4.825,4.9922,4.575,4.75,10369,0
2011-06-03,4.8125,5.5,4.75,5.2375,30884,0
2011-06-06,5.375,5.75,4.625,4.75,117811,0
2011-06-07,4.775,4.975,4.625,4.875,29104,0
2011-06-08,4.875,5.25,4.75,5.025,16765,0
2011-06-09,5.25,5.6875,5,5.4,45762,0
2011-06-10,5.5,5.85,5.4,5.625,40748,0
2011-06-13,5.625,5.85,5.4,5.5,16327,0
2011-06-14,5.75,5.75,5.5,5.5,13956,0
2011-06-15,5.375,5.75,5.2781,5.4,14009,0
2011-06-16,5.85,5.85,4.875,4.9,20057,0
2011-06-17,4.9,5,4.825,5,10626,0
2011-06-20,4.9,5.125,4.85,5.1,7047,0
2011-06-21,5.125,5.125,4.75,4.925,11642,0
2011-06-22,4.875,5.075,4.75,5.025,12962,0
2011-06-23,5,5.025,4.9,4.925,8223,0
2011-06-24,5.05,5.05,4.775,5,24620,0
2011-06-27,5,5.175,4.7875,5.125,32300,0
2011-06-28,5.125,5.15,5.025,5.075,32495,0
2011-06-29,5.075,5.075,4.8,5.075,27836,0
2011-06-30,5.125,5.125,4.875,5.075,15694,0
2011-07-01,5.125,5.125,4.875,5,17817,0
2011-07-05,5.0625,5.225,5,5.075,25353,0
2011-07-06,5.225,5.475,5.125,5.375,22175,0
2011-07-07,5.475,5.6,5.2,5.5,24266,0
2011-07-08,5.5,5.75,5.25,5.375,13558,0
2011-07-11,5.25,5.7469,5,5.475,18463,0
2011-07-12,5.5,5.5,5.225,5.225,7281,0
2011-07-13,6,6,5.25,5.3,11698,0
2011-07-14,5.3,5.45,5.3,5.45,15046,0
2011-07-15,5.25,5.45,5.25,5.425,17170,0
2011-07-18,5.425,5.425,5,5.1,18898,0
2011-07-19,5.125,5.3719,4.875,5.3469,17464,0
2011-07-20,5.25,5.375,4.875,5.25,19974,0
2011-07-21,4.75,5.35,4.75,5,12970,0
2011-07-22,5,5.25,4.875,5.25,22154,0
2011-07-25,5,5.25,4.9,4.925,18541,0
2011-07-26,4.925,5,4.8797,5,19456,0
2011-07-27,5,5.2,4.875,4.925,12632,0
2011-07-28,5,5.25,4.775,4.875,17772,0
2011-07-29,4.95,4.95,4.75,4.775,17012,0
2011-08-01,4.875,5,4.5,4.8719,24067,0
2011-08-02,4.625,4.9469,4.5,4.5,11080,0
2011-08-03,4.625,4.8594,4.3,4.35,15383,0
2011-08-04,4.75,4.75,4.1656,4.25,27408,0
2011-08-05,4.25,4.25,3.5,4,46348,0
2011-08-08,3.875,4,3.3,3.375,39111,0
2011-08-09,3.75,4.25,3.5,4,20232,0
2011-08-10,4.625,4.625,4.25,4.25,10657,0
2011-08-11,4.5,4.5,4.025,4.5,15087,0
2011-08-12,4.6,5,4.5,5,15944,0
2011-08-15,5,5,4.5,4.75,15896,0
2011-08-16,4.75,4.75,4.25,4.5,37295,0
2011-08-17,4.5,4.5,4.25,4.425,13953,0
2011-08-18,4.375,4.375,4.25,4.35,13184,0
2011-08-19,4.6,4.6,4.0656,4.25,10702,0
2011-08-22,4.5,4.5,4.05,4.05,15986,0
2011-08-23,4.475,4.5,4.125,4.25,25320,0
2011-08-24,4.25,4.25,4.05,4.125,9230,0
2011-08-25,4.25,4.5,4.25,4.425,11837,0
2011-08-26,4.5,4.7,4.425,4.6875,24247,0
2011-08-29,4.575,5,4.2,5,27695,0
2011-08-30,5,5.5,5,5.475,35393,0
2011-08-31,5.5,5.5,5,5.425,21223,0
2011-09-01,5.475,6.25,5.375,5.875,69341,0
2011-09-02,5.85,5.875,5.5,5.85,29064,0
2011-09-06,5.375,5.725,5,5.45,39474,0
2011-09-07,6.275,7.475,4.425,4.875,264690,0
2011-09-08,4.775,4.8,3.875,4.1,381905,0
2011-09-09,4.2375,4.6,4.0047,4.4,61781,0
2011-09-12,4.4,4.425,4.25,4.375,60875,0
2011-09-13,4.4,4.75,4.075,4.375,77636,0
2011-09-14,4.25,4.375,4,4.225,53010,0
2011-09-15,4.225,4.225,4.0875,4.175,36695,0
2011-09-16,4.225,4.25,4.125,4.25,23643,0
2011-09-19,4.25,4.275,4.05,4.05,11683,0
2011-09-20,4.225,4.225,3.95,4,37328,0
2011-09-21,3.975,4.075,3.925,4,23977,0
2011-09-22,3.9375,4,3.7453,3.8703,36070,0
2011-09-23,3.95,3.95,3.75,3.875,17103,0
2011-09-26,3.75,3.95,3.75,3.95,9996,0
2011-09-27,3.95,4,3.8,3.925,10170,0
2011-09-28,3.9,4,3.775,4,11057,0
2011-09-29,4.1,4.25,3.8781,4.25,16005,0
2011-09-30,4.275,4.275,4,4.175,15580,0
2011-10-03,4.05,4.2,3.8422,4.2,8952,0
2011-10-04,4,4.2,3.9,4.025,36463,0
2011-10-05,4.2,4.2,3.9,4.2,6831,0
2011-10-06,4.025,4.2,4,4.1875,10189,0
2011-10-07,4.25,4.25,3.95,4.2,11065,0
2011-10-10,3.95,4.25,3.95,4.1,18729,0
2011-10-11,4.0531,4.225,4.0531,4.125,15806,0
2011-10-12,4.15,4.175,4.025,4.1625,13153,0
2011-10-13,4.225,4.25,4.025,4.175,6801,0
2011-10-14,4.2,4.225,4.025,4.1375,20622,0
2011-10-17,4.225,4.375,4,4.125,30213,0
2011-10-18,4.275,4.275,4.075,4.25,19049,0
2011-10-19,4.25,4.25,4.025,4.125,11387,0
2011-10-20,4.05,4.05,3.9,4,13623,0
2011-10-21,4.225,4.225,3.9,4.175,6045,0
2011-10-24,4.225,4.225,3.9,4.05,10931,0
2011-10-25,4.125,4.125,3.9,4.05,10572,0
2011-10-26,3.9,4.05,3.9,4,15157,0
2011-10-27,3.75,4.05,3.75,3.925,20061,0
2011-10-28,3.875,3.875,3.75,3.8,15121,0
2011-10-31,3.75,3.875,3.675,3.725,21819,0
2011-11-01,3.75,3.975,3.55,3.7,13726,0
2011-11-02,3.6,3.6875,3.5,3.6875,10967,0
2011-11-03,3.5781,3.8469,3.525,3.625,18096,0
2011-11-04,3.75,3.75,3.5,3.725,10717,0
2011-11-07,3.875,3.875,3.075,3.375,46572,0
2011-11-08,3.35,3.6125,3.125,3.45,25791,0
2011-11-09,3.25,3.45,3.225,3.25,9248,0
2011-11-10,3.175,3.375,3.175,3.3375,26274,0
2011-11-11,3.375,3.5,3.25,3.5,10382,0
2011-11-14,3.5,3.575,3.375,3.4375,6327,0
2011-11-15,3,3.475,2.75,3.3,73841,0
2011-11-16,3.25,3.4875,3.25,3.4,22932,0
2011-11-17,3.625,3.625,3.375,3.45,20125,0
2011-11-18,3.45,3.525,3.4,3.525,10713,0
2011-11-21,3.525,3.525,3.325,3.475,10754,0
2011-11-22,3.475,3.55,3.35,3.4875,8042,0
2011-11-23,3.375,3.4875,3.2,3.425,6328,0
2011-11-25,3.375,3.525,3.375,3.525,7198,0
2011-11-28,3.525,3.625,3.4578,3.5,10322,0
2011-11-29,3.625,3.625,3,3.45,10350,0
2011-11-30,3.475,3.475,3.125,3.4,19379,0
2011-12-01,3.3031,3.45,3.2,3.375,5366,0
2011-12-02,3.375,3.375,3.15,3.25,16224,0
2011-12-05,3.15,3.375,3.15,3.25,16060,0
2011-12-06,3.375,3.375,3.1828,3.25,9806,0
2011-12-07,3.1875,3.375,3.1875,3.3,16588,0
2011-12-08,3.25,3.25,3.1125,3.25,10873,0
2011-12-09,3.3,3.625,3.15,3.25,45546,0
2011-12-12,4,4,3.25,3.625,30322,0
2011-12-13,3.55,3.55,3.4,3.45,6485,0
2011-12-14,3.525,3.675,3.375,3.5,23852,0
2011-12-15,3.525,3.525,3.375,3.475,12525,0
2011-12-16,3.4,3.575,3.35,3.575,33522,0
2011-12-19,3.4,3.875,3.4,3.6,34984,0
2011-12-20,3.75,4.3,3.625,4.3,52167,0
2011-12-21,4.3,4.5,3.75,3.75,49545,0
2011-12-22,4.25,4.3,3.925,4.3,45724,0
2011-12-23,4.3,4.4,3.95,4.125,23005,0
2011-12-27,4.0031,4.2375,3.775,4,19856,0
2011-12-28,4,4.375,4,4.125,16280,0
2011-12-29,4,4.25,3.95,4.05,18422,0
2011-12-30,4.125,4.2,4,4.0031,9582,0
2012-01-03,4.2,4.375,4.025,4.2469,19623,0
2012-01-04,4.25,4.375,4.075,4.1,22722,0
2012-01-05,4.175,4.175,4.0047,4.1125,19572,0
2012-01-06,4.125,4.375,4,4.25,19979,0
2012-01-09,4.125,4.4922,4.125,4.25,33359,0
2012-01-10,4.25,4.25,4.0125,4.2,27600,0
2012-01-11,4.2,4.7,4.05,4.175,95289,0
2012-01-12,4.175,4.175,3.9,4,30944,0
2012-01-13,3.9,4.075,3.875,3.975,13595,0
2012-01-17,3.975,3.975,3.825,3.925,25043,0
2012-01-18,3.95,3.95,3.8,3.8625,16479,0
2012-01-19,3.975,3.975,3.775,3.925,17275,0
2012-01-20,3.875,3.9,3.7625,3.825,15021,0
2012-01-23,3.9,4.25,3.7,4.075,38359,0
2012-01-24,4.0781,4.175,3.75,3.95,16815,0
2012-01-25,3.95,3.95,3.75,3.825,11879,0
2012-01-26,3.825,3.925,3.7531,3.925,10541,0
2012-01-27,3.625,3.875,3.625,3.875,4697,0
2012-01-30,3.875,3.925,3.725,3.725,15147,0
2012-01-31,3.725,3.9,3.7,3.75,9406,0
2012-02-01,3.75,3.875,3.625,3.75,17484,0
2012-02-02,3.75,3.75,3.625,3.6625,16816,0
2012-02-03,3.625,3.725,3.5,3.725,23211,0
2012-02-06,3.725,3.875,3.375,3.75,33908,0
2012-02-07,3.75,3.875,3.525,3.775,30177,0
2012-02-08,3.75,4,3.75,4,16805,0
2012-02-09,4,4.05,3.75,4.05,7378,0
2012-02-10,4,4,3.8,3.875,15305,0
2012-02-13,3.8,3.9,3.65,3.75,33992,0
2012-02-14,3.875,3.875,3.625,3.725,3301,0
2012-02-15,3.725,3.875,3.5,3.75,21872,0
2012-02-16,3.5,3.775,3.5,3.725,9160,0
2012-02-17,3.725,3.725,3.5781,3.725,7514,0
2012-02-21,3.625,3.725,3.575,3.725,7236,0
2012-02-22,3.7,3.775,3.65,3.75,9735,0
2012-02-23,3.75,3.75,3.6375,3.75,13297,0
2012-02-24,3.75,3.775,3.6531,3.775,25561,0
2012-02-27,3.875,3.875,3.625,3.825,30729,0
2012-02-28,3.75,3.825,3.55,3.75,32445,0
2012-02-29,3.75,3.75,3.525,3.675,26194,0
2012-03-01,3.675,3.7,3.5,3.625,30388,0
2012-03-02,3.625,3.725,3.5,3.625,5757,0
2012-03-05,3.725,3.725,3.5,3.575,31728,0
2012-03-06,3.575,3.65,3.45,3.5,28540,0
2012-03-07,3.5,3.625,3.5,3.625,19308,0
2012-03-08,3.625,3.725,3.45,3.725,18053,0
2012-03-09,3.675,3.675,3.425,3.675,30600,0
2012-03-12,3.675,3.675,3.45,3.625,15922,0
2012-03-13,3.675,3.75,3.5078,3.625,37179,0
2012-03-14,3.6375,3.825,3.6375,3.825,23865,0
2012-03-15,3.85,4.725,3.775,4.25,128218,0
2012-03-16,4.25,4.25,3.8,4.2,43862,0
2012-03-19,4.175,4.175,3.775,4.125,34678,0
2012-03-20,4.125,4.125,3.775,3.975,30045,0
2012-03-21,4,4,3.575,3.625,49818,0
2012-03-22,3.625,3.675,3.5,3.625,16709,0
2012-03-23,3.75,3.75,3.525,3.625,8899,0
2012-03-26,3.5,3.775,3.5,3.65,28445,0
2012-03-27,3.65,3.65,3.525,3.625,17997,0
2012-03-28,3.65,3.65,3.5,3.5,16036,0
2012-03-29,3.5,3.625,3.45,3.625,20765,0
2012-03-30,3.625,3.625,3.5,3.575,24512,0
2012-04-02,3.625,3.625,3.425,3.45,22489,0
2012-04-03,3.5,3.55,3.45,3.4672,21489,0
2012-04-04,3.5,3.5719,3.45,3.45,13023,0
2012-04-05,3.5,3.625,3.425,3.625,28448,0
2012-04-09,3.7625,3.95,3.3,3.7,23030,0
2012-04-10,3.7,3.875,3.375,3.575,24530,0
2012-04-11,3.625,3.625,3.3875,3.45,18585,0
2012-04-12,3.45,3.575,3.45,3.45,11063,0
2012-04-13,3.5,3.55,3.4,3.55,30936,0
2012-04-16,3.55,3.55,3.45,3.45,18974,0
2012-04-17,3.475,3.5,3.375,3.5,18827,0
2012-04-18,3.25,3.925,3.25,3.525,18755,0
2012-04-19,3.75,3.75,3.4,3.4125,12071,0
2012-04-20,3.5,3.725,3.4125,3.5,14431,0
2012-04-23,3.5,3.6219,3.375,3.6219,10206,0
2012-04-24,3.5,3.5969,3.2875,3.375,32630,0
2012-04-25,3.5,3.625,3.25,3.475,20455,0
2012-04-26,3.475,3.475,3.25,3.2625,19829,0
2012-04-27,3.5,3.5,3.3,3.375,9140,0
2012-04-30,3.325,3.5,3.275,3.275,21122,0
2012-05-01,3.375,3.5,3.3,3.475,17418,0
2012-05-02,3.475,3.475,3.325,3.4625,14387,0
2012-05-03,3.5,3.625,3.4125,3.5,25089,0
2012-05-04,3.5,3.5,3.325,3.5,17577,0
2012-05-07,3.5,3.5,3.3,3.3,34941,0
2012-05-08,3.375,3.375,3.275,3.325,19418,0
2012-05-09,3.2828,3.375,3.2531,3.325,20694,0
2012-05-10,3.35,3.375,3,3.25,25060,0
2012-05-11,3.25,3.3703,3.05,3.25,11684,0
2012-05-14,3.125,3.25,3,3.125,25686,0
2012-05-15,3.025,3.2,2.875,2.875,13502,0
2012-05-16,2.75,2.75,1.625,2.275,121647,0
2012-05-17,2.275,2.4,2.25,2.4,20435,0
2012-05-18,2.5,2.5,2.35,2.5,10451,0
2012-05-21,2.5,2.7,2.375,2.7,5101,0
2012-05-22,2.7453,3.2,2.625,3.0625,25434,0
2012-05-23,3.25,3.25,2.875,2.925,12008,0
2012-05-24,3,3.1,2.675,2.8,10217,0
2012-05-25,2.875,2.975,2.75,2.75,4534,0
2012-05-29,3,3.1,2.975,3,10549,0
2012-05-30,3.1,3.1,2.625,3.0031,15435,0
2012-05-31,3.1,3.1,2.575,2.575,8712,0
2012-06-01,2.575,2.75,2.575,2.5875,13330,0
2012-06-04,2.575,2.5875,2.4,2.575,35814,0
2012-06-05,2.575,2.9969,2.45,2.9,22043,0
2012-06-06,2.9969,3.05,2.9,3.05,15843,0
2012-06-07,3.15,3.15,3,3.075,15520,0
2012-06-08,3.25,3.25,2.8125,3.2,21858,0
2012-06-11,3,3.375,2.825,3.125,23917,0
2012-06-12,3,3.1,2.775,3,12537,0
2012-06-13,3,3,2.875,2.875,12794,0
2012-06-14,3,3,2.775,2.95,12905,0
2012-06-15,2.95,2.95,2.75,2.95,15731,0
2012-06-18,2.75,2.925,2.65,2.75,15932,0
2012-06-19,2.75,2.95,2.675,2.95,6570,0
2012-06-20,2.95,3.25,2.9,3,26756,0
2012-06-21,3.025,3.225,2.85,3,21645,0
2012-06-22,2.875,3.125,2.85,3,14872,0
2012-06-25,3,3.225,2.875,3,32845,0
2012-06-26,2.95,3.025,2.875,2.875,5740,0
2012-06-27,2.875,3,2.875,3,14349,0
2012-06-28,3.25,3.25,2.85,2.95,23179,0
2012-06-29,3,3.225,3,3.2,60679,0
2012-07-02,3.5,3.5,3,3.1594,11221,0
2012-07-03,3,3.1594,2.95,3,13155,0
2012-07-05,3.1594,3.1594,2.95,2.9578,23039,0
2012-07-06,3,3.1219,2.95,3,13664,0
2012-07-09,3,3.1,2.95,2.95,23777,0
2012-07-10,2.95,3.375,2.9,3,17351,0
2012-07-11,3.125,3.175,3,3.125,3460,0
2012-07-12,3.125,3.125,2.9,2.9,16733,0
2012-07-13,3,3.05,2.875,2.875,11065,0
2012-07-16,2.875,3.05,2.875,3,8386,0
2012-07-17,2.875,2.9875,2.85,2.9875,15099,0
2012-07-18,2.875,3.05,2.8,3.05,15021,0
2012-07-19,3.125,3.125,2.8,2.875,18348,0
2012-07-20,2.875,2.875,2.75,2.8625,16456,0
2012-07-23,2.75,2.9375,2.75,2.9,19436,0
2012-07-24,3,3.325,2.875,3.25,29146,0
2012-07-25,3.325,3.325,2.9,3.05,16309,0
2012-07-26,3.05,3.2,2.875,3.125,18324,0
2012-07-27,3.225,3.2375,3.025,3.225,34957,0
2012-07-30,3.225,3.425,3.2,3.25,40136,0
2012-07-31,3.325,3.325,3.1875,3.325,23275,0
2012-08-01,3.325,3.8125,3.325,3.65,72556,0
2012-08-02,3.725,3.9,3.6875,3.75,37526,0
2012-08-03,3.9,3.9,3.45,3.675,29628,0
2012-08-06,3.85,4.375,3.675,3.9797,80730,0
2012-08-07,4,4,3.75,3.975,21132,0
2012-08-08,4,4,3.775,3.875,20262,0
2012-08-09,3.8719,3.8719,3.45,3.575,49947,0
2012-08-10,3.6,3.7,3.375,3.625,19987,0
2012-08-13,3.5,3.7453,3.375,3.625,11479,0
2012-08-14,3.55,3.625,3.5,3.625,29683,0
2012-08-15,3.625,3.625,3.4625,3.4625,11875,0
2012-08-16,3.4625,3.5,3.375,3.5,13702,0
2012-08-17,3.5,3.5,3.425,3.5,10695,0
2012-08-20,3.425,3.525,3.425,3.4547,8818,0
2012-08-21,3.525,3.525,3.45,3.4578,5432,0
2012-08-22,3.4578,3.6,3.45,3.575,7319,0
2012-08-23,3.575,3.575,3.5,3.575,2404,0
2012-08-24,3.6,3.6,3.5,3.55,12071,0
2012-08-27,3.425,3.5719,3.175,3.25,22344,0
2012-08-28,3.25,3.5,3.25,3.5,9935,0
2012-08-29,3.425,3.575,3.325,3.4,10672,0
2012-08-30,3.475,3.475,3.25,3.3031,5162,0
2012-08-31,3.25,3.475,3.2,3.275,8910,0
2012-09-04,3.275,3.275,3.1547,3.1547,23779,0
2012-09-05,3.475,3.6,3.3,3.375,13511,0
2012-09-06,3.5,3.5,3.25,3.375,9964,0
2012-09-07,3.375,3.5,3.275,3.375,9157,0
2012-09-10,3.375,3.425,3.2531,3.3,8947,0
2012-09-11,3.3,3.4,3.2531,3.3,9586,0
2012-09-12,3.375,3.475,3.25,3.45,45114,0
2012-09-13,3.4,3.6,3.3,3.425,9680,0
2012-09-14,3.3,3.5625,3.3,3.5,12701,0
2012-09-17,3.5,3.5,3.375,3.375,3109,0
2012-09-18,3.375,3.5,3.375,3.5,9512,0
2012-09-19,3.5,3.5,3.325,3.375,22886,0
2012-09-20,3.375,3.375,3.25,3.375,21211,0
2012-09-21,3.375,3.45,3.25,3.275,40926,0
2012-09-24,3.45,3.4719,3.25,3.425,23472,0
2012-09-25,3.425,3.425,3.275,3.3,18783,0
2012-09-26,3.25,3.3,3.2,3.25,12154,0
2012-09-27,3.275,3.45,3.275,3.3125,5113,0
2012-09-28,3.375,3.375,3.2781,3.2875,6423,0
2012-10-01,3.3,3.375,3.25,3.325,22239,0
2012-10-02,3.375,3.4203,3.25,3.275,9856,0
2012-10-03,3.3,3.375,3.2,3.25,6288,0
2012-10-04,3.25,3.375,3.25,3.375,7007,0
2012-10-05,3.375,3.475,3.2531,3.3,11246,0
2012-10-08,3.2531,3.4375,3.2531,3.4344,8778,0
2012-10-09,3.45,3.45,3.275,3.3,8424,0
2012-10-10,3.425,3.425,3.2531,3.2547,12988,0
2012-10-11,3.325,3.35,3.25,3.275,10635,0
2012-10-12,3.25,3.35,3.25,3.25,18746,0
2012-10-15,3.25,3.325,3.2,3.2,13516,0
2012-10-16,3.25,3.325,3.25,3.25,15194,0
2012-10-17,3.2,3.325,3.2,3.2172,11158,0
2012-10-18,3.2172,3.375,3.05,3.225,20311,0
2012-10-19,3.175,3.175,3.125,3.125,10015,0
2012-10-22,3.25,3.3,3.125,3.25,33759,0
2012-10-23,3.15,3.25,3.15,3.225,3110,0
2012-10-24,3.225,3.225,3.125,3.225,19396,0
2012-10-25,3.225,3.225,3.05,3.175,7720,0
2012-10-26,3.175,3.175,3.05,3.1625,22787,0
2012-10-31,3.25,3.375,3,3.1406,14577,0
2012-11-01,3.15,3.15,3.05,3.15,13791,0
2012-11-02,3.1,3.375,3.05,3.275,8803,0
2012-11-05,3.275,3.5031,3.125,3.1875,25436,0
2012-11-06,3.125,3.25,3.05,3.225,21791,0
2012-11-07,3.225,3.225,3,3.1,18317,0
2012-11-08,3.025,3.225,3.025,3.075,3895,0
2012-11-09,3,3.25,3,3.125,9277,0
2012-11-12,3.1,3.25,3.025,3.125,12289,0
2012-11-13,3.125,3.225,3.125,3.225,2902,0
2012-11-14,3.2,3.25,2.9,3.025,14062,0
2012-11-15,3.125,3.125,3,3.125,3427,0
2012-11-16,3,3.2,2.95,3.175,9380,0
2012-11-19,3.075,3.2,3.075,3.2,4167,0
2012-11-20,3.175,3.2,3.025,3.175,6365,0
2012-11-21,3.1,3.175,3.025,3.15,8306,0
2012-11-23,3.1,3.1,2.55,2.75,33781,0
2012-11-26,2.825,3.0625,2.575,3.05,46479,0
2012-11-27,3.1625,3.1625,3.0031,3.125,11404,0
2012-11-28,3.05,3.25,3.05,3.25,29253,0
2012-11-29,3.25,3.45,3.25,3.425,25335,0
2012-11-30,3.625,3.725,3.5,3.6,39656,0
2012-12-03,3.7,3.7,3.55,3.6,10730,0
2012-12-04,3.6,3.7,3.55,3.625,7876,0
2012-12-05,3.625,3.7,3.5,3.55,9640,0
2012-12-06,3.625,3.625,3.5,3.625,10871,0
2012-12-07,3.6875,3.6875,3.5,3.5,8584,0
2012-12-10,3.5,3.7,3.5,3.5,9629,0
2012-12-11,3.6,3.6,3.5,3.525,10017,0
2012-12-12,3.525,3.5625,3.5,3.55,8931,0
2012-12-13,3.5,3.5625,3.5,3.525,9817,0
2012-12-14,3.55,3.6,3.5,3.6,4792,0
2012-12-17,3.4,3.5625,3.225,3.3,20775,0
2012-12-18,3.3,3.5,3.175,3.475,8284,0
2012-12-19,3.475,3.475,3.325,3.35,8783,0
2012-12-20,3.35,3.475,3.3,3.3,9797,0
2012-12-21,3.45,3.5,3.25,3.25,10550,0
2012-12-24,3.225,3.275,3.2,3.275,14160,0
2012-12-26,3.2,3.4,3.2,3.4,11168,0
2012-12-27,3.2,3.25,3.15,3.25,24869,0
2012-12-28,3.15,3.375,3.125,3.25,15578,0
2012-12-31,3,3.25,3,3.25,20994,0
2013-01-02,3.25,3.25,2.875,3.225,19666,0
2013-01-03,3.0625,3.125,2.95,3,9314,0
2013-01-04,3,3.6969,3,3.5,79111,0
2013-01-07,3.55,3.725,3.5,3.6219,18030,0
2013-01-08,3.6219,3.6875,3.25,3.625,15498,0
2013-01-09,3.625,3.625,2.625,3.1,92942,0
2013-01-10,3.175,3.175,2.875,3,21432,0
2013-01-11,3,3.15,2.875,3.05,27982,0
2013-01-14,3.05,3.125,2.875,3.1,9826,0
2013-01-15,3,3.075,2.875,3,8552,0
2013-01-16,3,3,2.875,3,11759,0
2013-01-17,2.9,2.975,2.85,2.975,22962,0
2013-01-18,2.975,3.025,2.85,3.025,20970,0
2013-01-22,3.025,3.025,2.925,3,11199,0
2013-01-23,2.85,3.025,2.85,3,9834,0
2013-01-24,2.85,3.025,2.85,3.025,27705,0
2013-01-25,3.025,3.05,2.825,3.05,24315,0
2013-01-28,2.875,2.9875,2.775,2.975,14615,0
2013-01-29,2.75,2.975,2.75,2.825,18612,0
2013-01-30,3,3,2.625,2.625,16477,0
2013-01-31,2.9125,2.9125,2.575,2.575,17560,0
2013-02-01,2.575,2.875,2.575,2.75,10146,0
2013-02-04,2.975,2.975,2.575,2.625,20037,0
2013-02-05,2.7125,2.75,2.5656,2.75,12316,0
2013-02-06,2.6281,2.75,2.575,2.7,15840,0
2013-02-07,2.5781,2.725,2.55,2.725,37481,0
2013-02-08,2.725,2.875,2.625,2.75,8328,0
2013-02-11,2.6875,2.975,2.625,2.975,3808,0
2013-02-12,2.7375,2.8,2.7375,2.7375,6340,0
2013-02-13,2.725,2.75,2.625,2.625,11352,0
2013-02-14,2.75,2.75,2.575,2.675,8580,0
2013-02-15,2.7,2.7219,2.55,2.7,16720,0
2013-02-19,2.6969,2.725,2.5,2.625,14037,0
2013-02-20,2.625,2.625,2.5,2.525,1668,0
2013-02-21,2.6094,2.6094,2.525,2.6,685,0
2013-02-22,2.6,2.675,2.5078,2.5969,13388,0
2013-02-25,2.6,2.675,2.5078,2.55,15732,0
2013-02-26,2.525,2.575,2.3031,2.475,33458,0
2013-02-27,2.475,2.475,2.3031,2.425,11560,0
2013-02-28,2.45,2.675,2.35,2.675,9710,0
2013-03-01,2.4,2.6719,2.4,2.6375,7448,0
2013-03-04,2.5,2.7,2.4,2.45,9956,0
2013-03-05,2.5,2.7,2.4969,2.6969,4882,0
2013-03-06,2.675,2.675,2.4,2.675,6396,0
2013-03-07,2.6625,2.6625,2.5,2.6219,5146,0
2013-03-08,2.625,2.625,2.6125,2.6125,680,0
2013-03-11,2.5125,2.5125,2.5,2.5125,12521,0
2013-03-12,2.5,2.6625,2.4031,2.5,9254,0
2013-03-13,2.525,2.55,2.5031,2.5031,3540,0
2013-03-14,2.5,2.625,2.5,2.625,10560,0
2013-03-15,2.7,2.7,2.55,2.675,5185,0
2013-03-18,2.525,2.625,2.5,2.5953,8751,0
2013-03-19,2.5953,2.5953,2.5,2.575,1730,0
2013-03-20,2.55,2.625,2.5,2.625,5443,0
2013-03-21,2.625,2.625,2.4781,2.625,1742,0
2013-03-22,2.4781,2.7,2.4781,2.625,3661,0
2013-03-25,2.6,2.7,2.5,2.7,16170,0
2013-03-26,2.725,2.95,2.7,2.95,22532,0
2013-03-27,2.95,2.95,2.775,2.875,7604,0
2013-03-28,2.775,2.9375,2.575,2.9375,16801,0
2013-04-01,2.9375,2.9375,2.75,2.75,7305,0
2013-04-02,2.75,2.775,2.675,2.775,1052,0
2013-04-03,3,3,2.75,2.9,17576,0
2013-04-04,2.925,2.9953,2.825,2.9953,13857,0
2013-04-05,3.025,3.1219,2.95,3.1,22621,0
2013-04-08,3.1,3.625,3.1,3.275,69693,0
2013-04-09,3.2594,3.375,3,3.25,30381,0
2013-04-10,3.0031,3.225,3,3.025,8518,0
2013-04-11,3.125,3.225,3.025,3.225,7450,0
2013-04-12,3.225,3.275,3.075,3.125,16717,0
2013-04-15,3.225,3.375,3.225,3.25,25807,0
2013-04-16,3.25,3.3,3.25,3.3,20261,0
2013-04-17,3.3,3.3,3.0625,3.125,16487,0
2013-04-18,3.0922,3.25,3.025,3.0922,13446,0
2013-04-19,3.1,3.225,3.1,3.2,18784,0
2013-04-22,3.2125,3.225,3.1,3.1,4841,0
2013-04-23,3.225,3.225,3.1,3.175,20850,0
2013-04-24,3.2,3.2,3.025,3.1,4907,0
2013-04-25,3.05,3.0875,2.95,3.0125,16348,0
2013-04-26,3,3.1,2.9453,2.975,9213,0
2013-04-29,3,3,2.65,2.75,27876,0
2013-04-30,2.8125,2.8797,2.7125,2.875,20060,0
2013-05-01,3,3,2.75,3,3571,0
2013-05-02,3,3,2.875,2.95,9462,0
2013-05-03,2.95,2.95,2.75,2.75,10224,0
2013-05-06,2.95,2.95,2.9,2.95,16443,0
2013-05-07,2.95,3.125,2.95,3.125,31549,0
2013-05-08,3.125,3.25,3,3.125,16340,0
2013-05-09,3.125,3.25,3.05,3.125,6218,0
2013-05-10,3.125,3.2469,3,3.0625,15411,0
2013-05-13,3.125,3.25,3.025,3.025,14926,0
2013-05-14,3.1625,3.1625,3.05,3.1,14358,0
2013-05-15,3.0031,3.125,3,3.125,5778,0
2013-05-16,3.125,3.1625,2.9375,3,8828,0
2013-05-17,3.075,3.1,2.775,3.1,26023,0
2013-05-20,2.775,3.0094,2.775,3,29001,0
2013-05-21,3,3.075,3,3,5415,0
2013-05-22,3.1,3.225,2.9,3.1953,18872,0
2013-05-23,3.0031,3.1625,3,3.125,6256,0
2013-05-24,3,3.2375,3,3.2375,11020,0
2013-05-28,3.275,3.3203,3.025,3.225,19109,0
2013-05-29,3.3281,3.3281,3.05,3.2375,8689,0
2013-05-30,3.05,3.2453,3.05,3.225,4770,0
2013-05-31,3.2453,3.25,3.0375,3.175,14920,0
2013-06-03,3.225,3.25,3.125,3.125,9183,0
2013-06-04,3.125,3.2,3.05,3.05,11250,0
2013-06-05,3.175,3.225,3.0031,3.225,11998,0
2013-06-06,3.25,3.25,3.0125,3.0219,11942,0
2013-06-07,3.1,3.125,2.9,3.025,11245,0
2013-06-10,2.8875,3.25,2.8875,3.2125,22939,0
2013-06-11,3.1625,3.2203,3.05,3.05,16464,0
2013-06-12,3.2,3.2,3,3.125,38583,0
2013-06-13,3.1219,3.2,3,3.125,21148,0
2013-06-14,3.1453,3.325,3.075,3.15,21885,0
2013-06-17,3.375,3.5,3.05,3.125,64314,0
2013-06-18,3.125,3.2344,3,3.125,16772,0
2013-06-19,3.125,3.2,3.0625,3.15,26848,0
2013-06-20,3.125,3.125,3.0625,3.125,30632,0
2013-06-21,3.125,3.1969,3,3.075,32562,0
2013-06-24,3.05,3.125,2.95,3.125,17032,0
2013-06-25,3,3.1,3,3.0797,10250,0
2013-06-26,3.1,3.125,2.9375,3.125,20320,0
2013-06-27,3.125,3.1469,2.9953,3.0125,21687,0
2013-06-28,3.0594,3.1031,2.975,3,35444,0
2013-07-01,2.975,3.075,2.9375,2.9625,25728,0
2013-07-02,2.9625,3.125,2.95,3,7317,0
2013-07-03,2.9375,3,2.925,3,8211,0
2013-07-05,3,3,2.8781,3,4280,0
2013-07-08,3,3,2.825,2.9969,20610,0
2013-07-09,2.9375,2.9969,2.8,2.9219,18406,0
2013-07-10,2.925,2.925,2.8,2.8,13089,0
2013-07-11,2.875,2.9719,2.775,2.875,12518,0
2013-07-12,2.8,2.9469,2.775,2.9375,22092,0
2013-07-15,2.925,2.95,2.775,2.9469,15710,0
2013-07-16,2.7828,2.9453,2.75,2.75,12586,0
2013-07-17,2.9125,2.9125,2.75,2.875,11524,0
2013-07-18,2.9125,2.9125,2.75,2.75,17626,0
2013-07-19,2.725,2.9,2.7,2.75,12186,0
2013-07-22,2.775,2.8125,2.575,2.7656,22545,0
2013-07-23,2.9125,2.9125,2.625,2.75,18396,0
2013-07-24,2.675,2.75,2.575,2.625,26635,0
2013-07-25,2.625,2.7469,2.55,2.55,30032,0
2013-07-26,2.55,2.75,2.55,2.55,18092,0
2013-07-29,2.575,2.625,2.5469,2.55,21783,0
2013-07-30,2.625,2.625,2.525,2.6219,23559,0
2013-07-31,2.55,2.6719,2.5,2.6,56390,0
2013-08-01,2.525,2.6719,2.5,2.6719,7198,0
2013-08-02,2.7,2.7,2.5,2.575,13669,0
2013-08-05,2.5,2.75,2.5,2.5031,23539,0
2013-08-06,2.6469,2.7,2.5,2.525,31769,0
2013-08-07,2.5375,2.75,2.475,2.4969,29698,0
2013-08-08,2.5,2.6,2.45,2.5719,19512,0
2013-08-09,2.625,2.625,2.5,2.5,18957,0
2013-08-12,2.5,2.65,2.4,2.5,19472,0
2013-08-13,2.3,2.65,2.3,2.4906,27103,0
2013-08-14,2.5,2.5,2,2.4156,86555,0
2013-08-15,2.575,2.575,2.25,2.425,17097,0
2013-08-16,2.5,2.5,2.45,2.5,9735,0
2013-08-19,2.5,2.575,2.3969,2.5,12180,0
2013-08-20,2.5,2.575,2.475,2.475,5028,0
2013-08-21,2.375,2.6,2.375,2.4531,10221,0
2013-08-22,2.5,2.6125,2.5,2.6,8173,0
2013-08-23,2.825,2.825,2.5,2.725,5593,0
2013-08-26,2.7375,2.7375,2.525,2.575,3397,0
2013-08-27,2.55,2.55,2.4094,2.475,27049,0
2013-08-28,2.5,2.625,2.425,2.45,26610,0
2013-08-29,2.4875,2.5,2.4422,2.45,11571,0
2013-08-30,2.4406,2.5,2.325,2.5,25034,0
2013-09-03,2.5,2.5,2.475,2.5,16586,0
2013-09-04,2.475,2.5,2.4531,2.5,16208,0
2013-09-05,2.5,2.5,2.425,2.4969,15447,0
2013-09-06,2.5,2.5,2.4969,2.5,9048,0
2013-09-09,2.5,2.5,2.425,2.5,26090,0
2013-09-10,2.5,2.5,2.25,2.5,39328,0
2013-09-11,2.5,2.5,2.3297,2.4672,3984,0
2013-09-12,2.4672,2.5,2.375,2.5,11215,0
2013-09-13,2.35,2.625,2.35,2.5,97249,0
2013-09-16,2.5,2.625,2.4,2.5,25136,0
2013-09-17,2.35,2.5,2.35,2.5,10451,0
2013-09-18,2.5,2.5,2.4,2.5,4344,0
2013-09-19,2.5,2.5,2.45,2.45,7630,0
2013-09-20,2.5,2.5,2.35,2.5,13220,0
2013-09-23,2.45,2.5,2.375,2.5,8879,0
2013-09-24,2.5,2.5,2.4,2.5,6237,0
2013-09-25,2.5,2.5,2.4,2.5,14452,0
2013-09-26,2.5,2.5,2.4,2.5,5798,0
2013-09-27,2.5,2.7375,2.4,2.5625,17155,0
2013-09-30,2.5625,2.5625,2.425,2.5,4323,0
2013-10-01,2.5,2.5,2.425,2.475,9792,0
2013-10-02,2.4125,2.475,2.4125,2.425,15145,0
2013-10-03,2.475,2.475,2.375,2.475,27715,0
2013-10-04,2.375,2.5,2.375,2.475,9877,0
2013-10-07,2.5,2.5,2.4,2.475,9210,0
2013-10-08,2.75,2.75,2.475,2.525,7113,0
2013-10-09,2.5,2.5,2.3797,2.45,4746,0
2013-10-10,2.4,2.45,2.375,2.45,27149,0
2013-10-11,2.4422,2.45,2.3875,2.4,7820,0
2013-10-14,2.45,2.5031,2.3875,2.3875,10740,0
2013-10-15,2.425,2.45,2.25,2.375,16657,0
2013-10-16,2.425,2.45,2.2781,2.3,7196,0
2013-10-17,2.325,2.4,2.25,2.4,17201,0
2013-10-18,2.45,2.5,2.35,2.5,680,0
2013-10-21,2.35,2.425,2.25,2.3,12245,0
2013-10-22,2.3156,2.45,2.3031,2.375,11101,0
2013-10-23,2.3844,2.525,2.375,2.525,4752,0
2013-10-24,2.5125,2.525,2.4,2.525,5272,0
2013-10-25,2.5031,2.55,2.425,2.425,13400,0
2013-10-28,2.5,2.5,2.4922,2.5,2772,0
2013-10-29,2.5,2.5,2.5,2.5,2200,0
2013-10-30,2.5,2.6094,2.5,2.6094,21312,0
2013-10-31,2.5375,2.7,2.5375,2.6,5310,0
2013-11-01,2.575,2.575,2.45,2.5,35009,0
2013-11-04,2.5,2.55,2.5,2.5,7623,0
2013-11-05,2.575,2.825,2.5,2.825,12475,0
2013-11-06,2.825,3.0047,2.65,3,19956,0
2013-11-07,3.025,3.25,3,3.025,14149,0
2013-11-08,2.9031,3.05,2.375,2.375,26512,0
2013-11-11,2.525,2.95,2.5,2.925,18343,0
2013-11-12,3,3,2.75,2.75,13652,0
2013-11-13,2.9,3,2.75,2.9375,13805,0
2013-11-14,3,3,2.8875,2.9375,46408,0
2013-11-15,3,3.5,2.95,3.25,46935,0
2013-11-18,3.125,3.375,3.125,3.25,59088,0
2013-11-19,3.15,3.375,3.15,3.25,29474,0
2013-11-20,3.125,3.25,3,3.1,16079,0
2013-11-21,3.1,3.25,2.925,3,25898,0
2013-11-22,3,3.05,2.9,3,8852,0
2013-11-25,3.125,3.125,2.85,2.975,35990,0
2013-11-26,2.85,3,2.85,2.925,30812,0
2013-11-27,2.925,3.125,2.925,3.125,36976,0
2013-11-29,3.125,3.3,3,3.3,22404,0
2013-12-02,3.35,3.35,3.0031,3.05,42321,0
2013-12-03,3.1,3.125,3,3.1,23836,0
2013-12-04,3.1125,3.1125,3,3.0953,8118,0
2013-12-05,3.0297,3.1172,3,3.1,18483,0
2013-12-06,3.0047,3.1,3,3.0969,21095,0
2013-12-09,3.0969,3.1,2.95,2.95,11348,0
2013-12-10,3,3.0375,2.95,3.025,11837,0
2013-12-11,2.95,3.025,2.85,2.85,52099,0
2013-12-12,2.95,2.95,2.85,2.95,8686,0
2013-12-13,2.85,2.95,2.825,2.95,36200,0
2013-12-16,3,3.375,3,3.25,59511,0
2013-12-17,3.375,3.375,3.0031,3.125,12721,0
2013-12-18,3.125,3.3344,3,3.2,25661,0
2013-12-19,3.0328,3.325,3,3.2969,21136,0
2013-12-20,3.375,3.375,3.025,3.275,24201,0
2013-12-23,3.275,3.275,3.0281,3.275,23976,0
2013-12-24,3.125,3.125,3,3.125,17395,0
2013-12-26,3.1,3.2,3,3.0031,22073,0
2013-12-27,3.0031,3.125,3.0031,3.125,13916,0
2013-12-30,3,3.375,3,3.125,41461,0
2013-12-31,3,3.2,3,3.125,36990,0
2014-01-02,3.2,3.2,3.025,3.175,17160,0
2014-01-03,3.05,3.2,3.0078,3.175,20920,0
2014-01-06,3.325,3.3625,3.075,3.2375,21804,0
2014-01-07,3.3453,3.3453,3.075,3.2,19066,0
2014-01-08,3.2,3.275,3.0781,3.225,22509,0
2014-01-09,3.275,3.3719,3.125,3.2,36882,0
2014-01-10,3.25,3.325,3.2,3.325,37872,0
2014-01-13,3.325,3.325,3.1625,3.175,20895,0
2014-01-14,3.3,3.3,3.05,3.125,39140,0
2014-01-15,3.175,3.225,3.05,3.225,18373,0
2014-01-16,3.375,4.1125,3.25,3.975,189918,0
2014-01-17,4.4375,5.0469,4,4.25,357041,0
2014-01-21,4.55,4.875,4.5,4.625,137170,0
2014-01-22,4.8,7.975,4.725,7.75,377662,0
2014-01-23,7.775,8.75,5.5281,6.625,490224,0
2014-01-24,7,7.775,6.65,7.3375,130910,0
2014-01-27,7.45,7.75,6.75,7.0281,113099,0
2014-01-28,7,7,5.9,6.725,164032,0
2014-01-29,6.375,7.25,6.375,7,72809,0
2014-01-30,7.3875,7.5,6.775,7,82239,0
2014-01-31,7,7.1953,6.5625,7,41933,0
2014-02-03,7.0656,7.125,6.375,6.4375,52670,0
2014-02-04,6.7172,6.7172,6.25,6.425,30764,0
2014-02-05,6.4375,6.5,5.7625,6.3,74852,0
2014-02-06,6.25,6.375,5.875,6.3125,39234,0
2014-02-07,6.3125,6.3125,6.0031,6.15,17510,0
2014-02-10,6.525,6.75,6.2625,6.625,44616,0
2014-02-11,6.75,6.8,6.5,6.8,36782,0
2014-02-12,6.7625,6.7625,6.5,6.6,25260,0
2014-02-13,6.7047,6.7047,6.3375,6.425,22958,0
2014-02-14,6.475,6.475,6.25,6.475,15686,0
2014-02-18,6.475,6.5,6.25,6.4969,30358,0
2014-02-19,6.4969,6.5,6.275,6.3,12272,0
2014-02-20,6.25,6.45,6.25,6.375,17240,0
2014-02-21,6.025,6.45,6.025,6.275,22021,0
2014-02-24,6.45,6.5,6.2453,6.5,39101,0
2014-02-25,6.75,6.975,6.3,6.975,24231,0
2014-02-26,6.875,8.25,6.7625,7.55,116172,0
2014-02-27,7.65,8.25,7.5,7.9875,42718,0
2014-02-28,7.9922,8,7.5,7.5,70499,0
2014-03-03,7.75,7.75,7.125,7.1375,69491,0
2014-03-04,7.5,8,7.125,7.375,70019,0
2014-03-05,7.5625,7.625,7.025,7.25,67940,0
2014-03-06,7.25,7.25,6.5,6.5781,107748,0
2014-03-07,6.575,6.625,5.4,5.675,713194,0
2014-03-10,5.725,6,5.5781,5.975,121540,0
2014-03-11,5.9,6,5.75,5.75,78683,0
2014-03-12,5.75,6,5.75,5.825,58725,0
2014-03-13,5.85,5.9625,5.825,5.9,50837,0
2014-03-14,5.725,5.825,5.4,5.5,113520,0
2014-03-17,5.625,5.625,5.0031,5.05,57555,0
2014-03-18,5.0078,5.3625,4.95,5.0625,81385,0
2014-03-19,5.0625,5.2703,5,5.175,41930,0
2014-03-20,5.25,5.25,5.05,5.125,37565,0
2014-03-21,5.0531,5.25,4.9047,4.95,54120,0
2014-03-24,5.25,5.25,4.75,4.95,43457,0
2014-03-25,4.95,5,4.75,4.7969,61509,0
2014-03-26,4.9625,4.9625,4.625,4.7469,68769,0
2014-03-27,4.825,5,4.5031,4.95,68456,0
2014-03-28,5,5,4.7,4.875,60003,0
2014-03-31,5,5.75,5,5.75,81523,0
2014-04-01,6.2469,6.25,5.2547,5.625,161937,0
2014-04-02,5.75,5.75,5.025,5.475,87349,0
2014-04-03,5.5,5.5,5.125,5.25,28163,0
2014-04-04,5.525,5.575,5.2,5.45,48284,0
2014-04-07,5.575,5.675,5.425,5.6219,40342,0
2014-04-08,5.5,5.8,5.5,5.625,65443,0
2014-04-09,5.75,5.75,5.425,5.55,29018,0
2014-04-10,5.425,5.75,5.425,5.625,20608,0
2014-04-11,5.625,5.75,5.125,5.4344,50312,0
2014-04-14,5.5,5.5,5.25,5.3469,26756,0
2014-04-15,5.375,5.45,5.05,5.2125,27426,0
2014-04-16,5.25,5.5,5.25,5.4875,48665,0
2014-04-17,5.45,5.5,5.4375,5.5,25111,0
2014-04-21,5.4406,5.675,5.4375,5.5547,43039,0
2014-04-22,5.5,5.775,5.5,5.75,59036,0
2014-04-23,5.775,5.9,5.75,5.775,16145,0
2014-04-24,5.85,6.15,5.5625,5.9625,70974,0
2014-04-25,6,6,5.7531,5.775,12720,0
2014-04-28,5.8,5.8,5.525,5.625,33049,0
2014-04-29,5.625,5.925,5.5,5.575,38724,0
2014-04-30,5.5,5.75,5.275,5.725,20430,0
2014-05-01,5.75,5.85,5.5125,5.675,27882,0
2014-05-02,5.625,5.75,5.25,5.625,55731,0
2014-05-05,5.5625,5.5625,5.2875,5.4625,14728,0
2014-05-06,5.2531,5.475,5.2531,5.475,6796,0
2014-05-07,5.45,5.4625,5.225,5.3,38741,0
2014-05-08,5.35,5.3625,5.225,5.25,20432,0
2014-05-09,5.25,5.75,5.2,5.6922,20028,0
2014-05-12,5.5,5.85,5.3625,5.7,39360,0
2014-05-13,5.625,6,5.55,5.9969,14938,0
2014-05-14,6,6.2469,5.95,6.0047,71694,0
2014-05-15,6.2125,6.25,5.5,5.575,91071,0
2014-05-16,5.625,5.75,5.5,5.625,16648,0
2014-05-19,5.625,5.85,5.625,5.75,29280,0
2014-05-20,5.75,6,5.7,5.85,32314,0
2014-05-21,5.875,6,5.75,5.85,14919,0
2014-05-22,5.9969,6.075,5.9,5.9031,25990,0
2014-05-23,6,6.125,5.9125,6.125,28104,0
2014-05-27,6.25,6.3,6.05,6.175,42886,0
2014-05-28,6.2375,6.2375,5.875,5.95,18638,0
2014-05-29,6,6.25,6,6,9318,0
2014-05-30,6.125,6.1875,5.9156,6.125,16103,0
2014-06-02,6.125,6.25,6.125,6.2375,26977,0
2014-06-03,6.25,6.475,6.025,6.2125,52430,0
2014-06-04,6.25,6.3719,6.125,6.125,17491,0
2014-06-05,6.25,6.3625,6.15,6.35,19166,0
2014-06-06,6.25,6.325,6.1297,6.3,20150,0
2014-06-09,6.1281,6.325,6.125,6.125,19042,0
2014-06-10,6.125,6.125,6.0125,6.075,8936,0
2014-06-11,6.05,6.15,6.0031,6.075,10388,0
2014-06-12,6.125,6.125,6.0078,6.125,8697,0
2014-06-13,6.075,6.125,6.025,6.1219,8451,0
2014-06-16,6.05,6.125,5.875,6.025,43948,0
2014-06-17,6,6.025,5.8281,5.925,12173,0
2014-06-18,6,6.075,5.925,6,18753,0
2014-06-19,6,6.1375,5.95,6,12611,0
2014-06-20,5.8875,6.1,5.875,6,5900,0
2014-06-23,5.9,5.925,5.55,5.875,19503,0
2014-06-24,5.625,6,5.625,6,8575,0
2014-06-25,6,6.25,5.7531,6.25,59756,0
2014-06-26,6.125,6.225,5.775,6.025,40243,0
2014-06-27,6,6.1,5.875,5.875,29945,0
2014-06-30,5.875,6.0875,5.875,6.05,16297,0
2014-07-01,6.05,6.175,5.7875,6,26048,0
2014-07-02,6,6.1375,5.825,6.125,16301,0
2014-07-03,6.075,6.15,6,6,13880,0
2014-07-07,6.05,6.1,5.875,6.05,41419,0
2014-07-08,6,6.05,5.875,5.925,19019,0
2014-07-09,5.9,6.1,5.9,6,13507,0
2014-07-10,6,6.1,5.9531,6.05,24550,0
2014-07-11,6.05,6.05,5.9531,6,13262,0
2014-07-14,5.9969,6,5.875,6,20703,0
2014-07-15,6,6,5.8531,5.95,9897,0
2014-07-16,5.775,6,5.775,6,15039,0
2014-07-17,6,6,5.875,5.975,12851,0
2014-07-18,5.875,6.025,5.875,6,20806,0
2014-07-21,6,6.2469,5.9,6.125,25873,0
2014-07-22,6.1,6.2,6,6.125,35527,0
2014-07-23,6.225,6.25,6.05,6.2,10911,0
2014-07-24,6.2,6.225,6.075,6.1875,15993,0
2014-07-25,6.2453,6.25,6.0625,6.25,19000,0
2014-07-28,6.125,6.25,6,6.05,20881,0
2014-07-29,6.125,6.125,5.9875,6,14657,0
2014-07-30,6.0797,6.125,6,6.125,8683,0
2014-07-31,6.2469,6.2469,5.875,6.025,8678,0
2014-08-01,6.025,6.025,5.875,6,7929,0
2014-08-04,5.875,6,5.8125,5.9875,11982,0
2014-08-05,6,6.125,5.875,6.125,9821,0
2014-08-06,6.125,6.25,5.9125,6.125,16061,0
2014-08-07,6.05,6.375,5.925,6.375,37457,0
2014-08-08,6.375,6.75,6.275,6.75,34370,0
2014-08-11,6.65,7.625,6.5,7.5,110057,0
2014-08-12,7.5,7.75,7.125,7.25,84345,0
2014-08-13,7.225,7.2281,6.2875,6.5625,125154,0
2014-08-14,6.8,6.85,6.375,6.5,39559,0
2014-08-15,6.5,6.625,6.375,6.575,32582,0
2014-08-18,6.5,6.875,6.4594,6.625,34895,0
2014-08-19,6.775,6.8,6.6297,6.6953,18240,0
2014-08-20,6.6297,6.875,6.625,6.75,23222,0
2014-08-21,6.8156,6.8344,6.2531,6.5,35550,0
2014-08-22,6.4969,6.4969,6.275,6.35,55424,0
2014-08-25,6.5,6.5625,6.125,6.375,32381,0
2014-08-26,6.25,6.325,5.925,5.975,60855,0
2014-08-27,5.975,6.5,5.95,6,21360,0
2014-08-28,6.0625,6.0625,5.725,5.925,40424,0
2014-08-29,6.2625,6.2625,5.75,5.75,28233,0
2014-09-02,5.75,5.75,5.5,5.7469,42752,0
2014-09-03,5.6375,5.7531,5.525,5.5781,16682,0
2014-09-04,5.6547,5.875,5.5,5.875,22270,0
2014-09-05,5.975,6,5.75,6,18358,0
2014-09-08,5.9875,5.9875,5.55,5.75,22165,0
2014-09-09,5.95,5.9875,5.75,5.9297,9534,0
2014-09-10,5.925,5.9875,5.75,5.8,12362,0
2014-09-11,5.875,6,5.75,6,12611,0
2014-09-12,6,6,5.825,5.825,16068,0
2014-09-15,6,6,5.6531,6,23154,0
2014-09-16,5.9875,6,5.75,5.775,19268,0
2014-09-17,5.875,5.9,5.75,5.775,6541,0
2014-09-18,5.775,5.975,5.75,5.825,11502,0
2014-09-19,5.75,5.75,5.575,5.675,16395,0
2014-09-22,5.675,5.725,5.3,5.375,66151,0
2014-09-23,5.375,5.5,5.2875,5.45,16985,0
2014-09-24,5.2875,5.5,5.0547,5.5,22953,0
2014-09-25,5.5,5.85,5.375,5.625,13251,0
2014-09-26,5.675,5.85,5.5,5.75,5378,0
2014-09-29,5.6281,5.875,5.3797,5.6047,13794,0
2014-09-30,5.6047,5.8,5.5,5.7469,6543,0
2014-10-01,5.75,5.75,5.3906,5.625,12520,0
2014-10-02,5.625,5.7,5.3906,5.575,6228,0
2014-10-03,5.625,5.75,5.4375,5.7219,15365,0
2014-10-06,5.875,5.975,5.5,5.75,14606,0
2014-10-07,5.5031,5.6219,5.5,5.5,14758,0
2014-10-08,5.75,5.75,5.375,5.75,16721,0
2014-10-09,5.625,6.0422,5.4078,6,81499,0
2014-10-10,6.1281,6.1281,5.45,5.5,62384,0
2014-10-13,5.5375,5.625,5.375,5.475,26081,0
2014-10-14,5.625,6.5,5.575,6.425,92705,0
2014-10-15,6.25,6.95,6.0625,6.475,80799,0
2014-10-16,6.5172,6.875,6.3375,6.825,60474,0
2014-10-17,6.925,6.925,5.8797,6.25,81769,0
2014-10-20,6.5,6.5,5.75,6.35,47429,0
2014-10-21,6.2531,6.475,6.025,6.2,26109,0
2014-10-22,6.25,6.5,6.2125,6.3875,24475,0
2014-10-23,6.0781,6.25,6,6.1,39127,0
2014-10-24,6.375,6.375,6.1,6.35,17605,0
2014-10-27,6.125,6.3875,6.0328,6.2344,17172,0
2014-10-28,6.15,6.3875,5.8781,6,48018,0
2014-10-29,6.125,6.25,6,6,10122,0
2014-10-30,6.2375,6.2375,5.9047,6.1,18451,0
2014-10-31,6.25,6.25,5.75,5.875,30804,0
2014-11-03,6.25,6.25,5.7,5.875,33114,0
2014-11-04,5.875,6.025,5.75,5.925,22410,0
2014-11-05,6,6,5.75,5.8375,5185,0
2014-11-06,5.825,5.9875,5.775,5.875,8823,0
2014-11-07,5.5969,5.75,5.0031,5.75,121115,0
2014-11-10,5.625,5.7531,5.575,5.725,20999,0
2014-11-11,5.625,5.725,5.5,5.6125,28474,0
2014-11-12,5.575,5.75,5.4125,5.4375,35470,0
2014-11-13,5.55,5.6969,5.1719,5.175,104943,0
2014-11-14,5.15,5.75,5.125,5.5,69272,0
2014-11-17,5.5,5.75,5.25,5.6875,23386,0
2014-11-18,5.5,5.8219,5.425,5.55,29349,0
2014-11-19,5.55,5.625,5.4,5.625,18955,0
2014-11-20,5.5,5.5,5.25,5.25,46412,0
2014-11-21,5.3375,5.5,5,5.2,63456,0
2014-11-24,5.25,5.3094,5.125,5.25,16556,0
2014-11-25,5.3,5.375,5.125,5.375,16341,0
2014-11-26,5.425,5.425,5.0344,5.1406,26741,0
2014-11-28,5.125,5.25,5,5.05,25403,0
2014-12-01,5.05,5.5,5.0031,5.5,25889,0
2014-12-02,5.5,5.5469,5.125,5.475,27664,0
2014-12-03,5.5875,5.5875,5.125,5.5,8985,0
2014-12-04,5.6,5.6,5.25,5.3,9487,0
2014-12-05,5.8,5.85,5.5,5.5,14204,0
2014-12-08,5.5,5.85,5,5.12,22274,0
2014-12-09,5.2,5.2,4.4,4.8,61929,0
2014-12-10,4.78,5.25,4.78,5.1,25203,0
2014-12-11,5.05,5.15,4.8,5.15,11322,0
2014-12-12,5.15,5.2999,5.15,5.29,5497,0
2014-12-15,5.3,6.5,5.3,6.2,93927,0
2014-12-16,6.5,6.6,6.25,6.32,52577,0
2014-12-17,6.25,6.6,6.25,6.6,38237,0
2014-12-18,7.17,8.5,6.81,7.2,214531,0
2014-12-19,7.01,7.24,6.85,7.2,101335,0
2014-12-22,7.35,8.6,7.35,8.3,195290,0
2014-12-23,9.69,9.78,7.795,8.36,107957,0
2014-12-24,8.58,9.9,8.49,9.35,138927,0
2014-12-26,10,11,9.65,10.89,241760,0
2014-12-29,10.76,12.87,9.32,10.4,840517,0
2014-12-30,10.7,11.08,9.51,9.8,283956,0
2014-12-31,9.92,10.2,9.8,9.95,248981,0
2015-01-02,10.18,11,10.15,11,244887,0
2015-01-05,11.62,12,10.99,11.26,245103,0
2015-01-06,11.74,11.75,10.01,10.08,280389,0
2015-01-07,10.29,10.29,9.53,9.67,183961,0
2015-01-08,9.81,10.391,9.26,9.46,235136,0
2015-01-09,8,8.35,7.77,8.12,1187649,0
2015-01-12,8.45,8.67,8.12,8.28,137955,0
2015-01-13,8.28,8.43,8.2,8.2,109394,0
2015-01-14,8.2,8.4,8.099,8.27,115538,0
2015-01-15,8.4,8.4,8.2,8.28,62594,0
2015-01-16,8.29,8.38,8.05,8.33,82801,0
2015-01-20,8.33,9.24,7.75,7.91,264097,0
2015-01-21,7.92,8.35,7.75,7.96,138925,0
2015-01-22,8.001,8.25,8,8.17,42833,0
2015-01-23,8.24,8.31,8,8.1,172840,0
2015-01-26,8.1,8.22,8,8.14,66942,0
2015-01-27,8.15,8.15,7.9,8.11,89642,0
2015-01-28,8.1759,8.1759,7.9,8,112011,0
2015-01-29,7.9,7.9999,7.82,7.89,53963,0
2015-01-30,8.07,8.18,7.8,8.02,60646,0
2015-02-02,8.25,8.25,7.86,8.11,94939,0
2015-02-03,8.17,8.17,7.9301,7.98,56650,0
2015-02-04,7.92,8.06,7.92,7.97,53544,0
2015-02-05,7.92,8.04,7.8,8.03,78717,0
2015-02-06,7.9001,8.1,7.9001,8.02,43450,0
2015-02-09,8.0503,8.0599,7.93,8.01,38649,0
2015-02-10,8.1,8.1,7.95,7.96,40115,0
2015-02-11,7.95,8.06,7.94,8.06,25915,0
2015-02-12,8.09,8.09,7.9,8.02,35594,0
2015-02-13,8.05,8.2,7.94,8.2,49348,0
2015-02-17,8.2,9.1799,8.16,8.93,194599,0
2015-02-18,9.15,9.29,8.93,9.09,118472,0
2015-02-19,9.19,10,9.1101,10,224696,0
2015-02-20,10,10.34,9.75,9.95,238571,0
2015-02-23,10.34,10.9,10.07,10.76,250287,0
2015-02-24,10.68,11.432,10.59,11.11,222290,0
2015-02-25,11.32,11.95,11.01,11.92,248078,0
2015-02-26,12,12.24,10.5,11.36,285282,0
2015-02-27,11.4,11.5,11.15,11.48,112343,0
2015-03-02,11.66,11.9,11.28,11.39,113500,0
2015-03-03,11.53,11.53,10.85,10.93,175800,0
2015-03-04,10.85,10.99,10.78,10.87,150300,0
2015-03-05,11.09,11.11,10.75,10.8,132000,0
2015-03-06,10.76,11.57,10.76,11.4,163500,0
2015-03-09,11.5,11.85,11.5,11.68,109800,0
2015-03-10,11.85,11.85,11,11.14,142800,0
2015-03-11,11.11,11.5,11.11,11.35,83600,0
2015-03-12,11.38,11.48,11.05,11.29,86900,0
2015-03-13,11.25,11.9,11.2,11.9,162500,0
2015-03-16,11.96,12.95,11.68,12.89,493700,0
2015-03-17,13,13.24,12.03,13.04,350300,0
2015-03-18,13.18,13.77,12.61,13.49,361200,0
2015-03-19,13.71,13.94,13.45,13.84,271400,0
2015-03-20,13.95,14.25,13.44,14.13,861200,0
2015-03-23,14.3,15.1,14.29,14.99,477300,0
2015-03-24,14.87,15.24,13.5,14.57,578700,0
2015-03-25,14.55,14.73,13.81,14.32,264400,0
2015-03-26,14.07,14.41,13.7,14.04,227300,0
2015-03-27,13.9,14.48,13.8,14.3,254300,0
2015-03-30,14.48,14.7,13.55,13.87,382000,0
2015-03-31,14,14,12.9,13.19,627300,0
2015-04-01,8.5,10.67,8.25,9.02,2310800,0
2015-04-02,8.88,9.2,7.51,7.71,1898600,0
2015-04-06,7.6,7.92,7.04,7.3,730700,0
2015-04-07,7.45,8.88,7.31,8.21,749796,0
2015-04-08,8.55,8.84,7.95,8.07,460300,0
2015-04-09,8.23,8.675,8.1,8.32,340498,0
2015-04-10,8.27,8.62,8.17,8.2,229300,0
2015-04-13,8.11,8.2,7.29,7.6,847000,0
2015-04-14,7.56,7.66,7.28,7.41,329400,0
2015-04-15,7.42,7.55,7.18,7.29,209412,0
2015-04-16,7.43,7.5,7.25,7.5,196614,0
2015-04-17,7.44,7.52,7.32,7.45,135400,0
2015-04-20,7.45,7.55,7.1,7.41,293914,0
2015-04-21,7.47,7.47,7.18,7.19,72933,0
2015-04-22,7.22,7.28,7.04,7.13,162151,0
2015-04-23,7.14,7.18,6.8,7.02,302200,0
2015-04-24,7.5,8.3,7.4,7.52,488700,0
2015-04-27,7.75,8.09,7,7.11,253200,0
2015-04-28,7.14,7.3,6.87,6.96,203600,0
2015-04-29,6.99,7.15,6.87,6.96,151300,0
2015-04-30,6.9,7.06,6.82,7.05,161500,0
2015-05-01,7.18,7.18,6.87,6.91,137800,0
2015-05-04,7,7.3,6.96,7.17,134000,0
2015-05-05,7.27,7.28,7,7.14,107900,0
2015-05-06,7.21,7.31,7.04,7.21,84749,0
2015-05-07,7.19,7.61,7.09,7.61,126614,0
2015-05-08,7.85,8.19,7.64,8.18,262500,0
2015-05-11,7.61,7.99,7.02,7.11,555000,0
2015-05-12,7.1,7.11,6.69,6.88,438810,0
2015-05-13,7.06,7.06,6.27,6.37,383200,0
2015-05-14,6.37,6.37,5.74,5.93,488300,0
2015-05-15,6.08,6.15,5.68,5.93,193045,0
2015-05-18,5.99,6.51,5.85,6.24,190215,0
2015-05-19,6.29,6.42,6.08,6.16,114800,0
2015-05-20,6.36,6.36,6.02,6.17,104500,0
2015-05-21,6.13,6.2,6.04,6.2,52900,0
2015-05-22,6.2,6.2,6,6.1,73800,0
2015-05-26,6.15,6.2,6.06,6.09,84978,0
2015-05-27,6.12,6.59,6.09,6.51,137700,0
2015-05-28,6.55,6.79,6.11,6.26,204612,0
2015-05-29,6.15,6.35,6.12,6.3,108700,0
2015-06-01,6.3,6.4,6.25,6.3,53900,0
2015-06-02,6.27,6.49,6.2,6.34,110219,0
2015-06-03,6.35,6.46,6.3,6.38,75000,0
2015-06-04,6.4,6.5,6,6.15,165400,0
2015-06-05,6.22,6.32,6.11,6.19,70000,0
2015-06-08,6.21,6.29,6.1,6.21,104200,0
2015-06-09,6.18,6.2967,6.18,6.26,88139,0
2015-06-10,6.22,6.3,6.08,6.27,87874,0
2015-06-11,6.21,6.45,6.19,6.4,79036,0
2015-06-12,6.33,6.5,6.3,6.39,73700,0
2015-06-15,6.34,6.4,6.08,6.16,100600,0
2015-06-16,6.09,6.19,6.02,6.03,95800,0
2015-06-17,6.01,6.19,5.81,5.81,181800,0
2015-06-18,5.82,5.88,5.18,5.2,227100,0
2015-06-19,5.2,5.6,5.17,5.54,147900,0
2015-06-22,5.75,6.08,5.67,6.08,65700,0
2015-06-23,6.08,6.75,5.88,6.55,200264,0
2015-06-24,6.73,7.2,6.7,7.15,167000,0
2015-06-25,7.14,7.68,7.05,7.26,351700,0
2015-06-26,7.33,7.42,6.36,6.65,282900,0
2015-06-29,6.46,6.5,5.86,6.18,210500,0
2015-06-30,6.14,6.24,6.08,6.14,61408,0
2015-07-01,6.21,6.47,6.16,6.47,53300,0
2015-07-02,6.45,6.49,6.25,6.42,33200,0
2015-07-06,6.2,6.42,6.17,6.35,33200,0
2015-07-07,6.32,6.32,6.13,6.24,48600,0
2015-07-08,6.13,6.28,5.95,6.15,97800,0
2015-07-09,6.2,6.25,5.75,5.8,135800,0
2015-07-10,5.88,6.2,5.8,6.2,83100,0
2015-07-13,6.19,6.55,6.17,6.52,105900,0
2015-07-14,6.53,6.82,6.35,6.65,71944,0
2015-07-15,6.55,6.82,6.35,6.43,94694,0
2015-07-16,6.45,6.56,6.28,6.51,58000,0
2015-07-17,6.62,6.88,6.51,6.8,65400,0
2015-07-20,6.75,7,6.4,6.57,64800,0
2015-07-21,6.68,6.85,6.4,6.64,57100,0
2015-07-22,6.63,6.78,6.58,6.65,37000,0
2015-07-23,6.55,6.66,6.16,6.51,96400,0
2015-07-24,6.4,6.64,6.21,6.29,77400,0
2015-07-27,6.25,6.26,5.95,6.07,109200,0
2015-07-28,6.17,6.19,5.98,6.1,47400,0
2015-07-29,6.11,6.55,6.03,6.52,44800,0
2015-07-30,6.5,6.5,6.23,6.38,55300,0
2015-07-31,6.42,6.64,6.42,6.53,62300,0
2015-08-03,6.53,6.75,6.5,6.615,43973,0
2015-08-04,6.58,6.93,6.58,6.8,64600,0
2015-08-05,6.88,6.91,6.7,6.82,37600,0
2015-08-06,6.81,6.8391,6.3,6.52,202530,0
2015-08-07,6.44,6.54,6.26,6.52,45100,0
2015-08-10,6.48,6.87,6.4,6.48,42900,0
2015-08-11,6.48,6.63,6.4,6.49,78134,0
2015-08-12,6.45,6.56,6.28,6.41,49500,0
2015-08-13,6.42,6.47,6.03,6.18,73900,0
2015-08-14,7,7.36,6.6,6.86,349300,0
2015-08-17,6.86,7.75,6.86,7.68,327700,0
2015-08-18,7.7,7.74,7.27,7.7,113900,0
2015-08-19,7.7,7.7,7.36,7.6,52000,0
2015-08-20,7.58,7.6,7.1,7.13,110400,0
2015-08-21,6.82,7.21,6.82,6.95,73700,0
2015-08-24,6.5,6.815,5.75,6.42,198340,0
2015-08-25,6.52,6.85,6.3,6.3,127000,0
2015-08-26,6.49,6.56,6.3,6.5,91500,0
2015-08-27,6.58,6.6,6.25,6.34,78500,0
2015-08-28,6.31,6.92,6.31,6.66,46200,0
2015-08-31,6.66,7.12,6.65,6.9,78400,0
2015-09-01,6.79,7.14,6.51,6.94,53400,0
2015-09-02,7,7.48,7,7.34,137500,0
2015-09-03,7.41,7.5,7.18,7.25,68400,0
2015-09-04,7.2,7.43,7,7.37,53400,0
2015-09-08,7.45,7.48,7.35,7.37,46300,0
2015-09-09,7.49,7.49,7.31,7.44,40400,0
2015-09-10,7.26,7.31,7.05,7.11,119972,0
2015-09-11,7,7.22,6.9,7.19,59800,0
2015-09-14,7.17,7.2,6.81,6.86,103900,0
2015-09-15,6.81,7,6.8,6.8,39200,0
2015-09-16,6.85,6.89,6.68,6.7,71700,0
2015-09-17,6.7,6.8,6.6,6.71,73500,0
2015-09-18,6.6,6.94,6.6,6.94,56100,0
2015-09-21,6.98,7,6.77,6.86,38500,0
2015-09-22,6.8,6.84,6.62,6.76,103700,0
2015-09-23,6.73,6.75,6.42,6.52,79400,0
2015-09-24,6.5,6.68,6.39,6.62,82915,0
2015-09-25,6.72,6.88,6.4,6.49,98500,0
2015-09-28,6.44,6.44,6.3,6.34,78973,0
2015-09-29,6.37,6.49,6.2,6.3,138200,0
2015-09-30,6.37,6.52,6.3,6.31,39400,0
2015-10-01,6.29,6.4,6.13,6.17,113600,0
2015-10-02,6.13,6.45,6.13,6.28,85100,0
2015-10-05,6.4,6.84,6.31,6.44,104195,0
2015-10-06,6.44,6.86,6.37,6.42,92400,0
2015-10-07,6.41,6.58,6.39,6.55,79100,0
2015-10-08,6.51,6.74,6.21,6.35,83500,0
2015-10-09,6.4,6.52,6.23,6.27,66800,0
2015-10-12,6.25,6.4,6.25,6.33,24367,0
2015-10-13,6.19,6.45,6.19,6.21,46700,0
2015-10-14,6.23,6.35,6.15,6.31,91900,0
2015-10-15,6.31,6.35,6.19,6.2,55400,0
2015-10-16,6.17,6.32,6.16,6.21,113300,0
2015-10-19,6.2,6.35,6.1,6.27,107800,0
2015-10-20,6.25,6.3425,6.2,6.21,41569,0
2015-10-21,6.24,6.28,6.1,6.12,117400,0
2015-10-22,6.15,6.18,6.06,6.12,62800,0
2015-10-23,6.16,6.19,6.07,6.07,67300,0
2015-10-26,6.1,6.59,6,6.59,103900,0
2015-10-27,6.4,6.9,6.4,6.83,163100,0
2015-10-28,6.98,7.47,6.98,7.4,213300,0
2015-10-29,7.48,7.78,7.33,7.52,250400,0
2015-10-30,7.5,7.53,7.04,7.44,139400,0
2015-11-02,7.3,7.88,7.3,7.745,100722,0
2015-11-03,7.74,7.82,7.55,7.81,111300,0
2015-11-04,7.89,7.95,7.6,7.84,76835,0
2015-11-05,7.78,7.81,7.65,7.75,76100,0
2015-11-06,7.86,7.95,7.7,7.9,70200,0
2015-11-09,7.94,8.1,7.8916,8,139642,0
2015-11-10,7.93,8,7.8,8,68600,0
2015-11-11,7.97,8.09,7.91,7.98,76300,0
2015-11-12,7.98,8.03,7.75,7.81,118100,0
2015-11-13,7,7.54,6.85,7,439200,0
2015-11-16,7.1,7.1,6.6,6.68,103700,0
2015-11-17,6.82,6.82,6.3,6.39,109900,0
2015-11-18,6.46,6.67,6.45,6.54,64800,0
2015-11-19,6.6,6.6,6.36,6.47,66100,0
2015-11-20,6.54,6.7,6.46,6.59,71100,0
2015-11-23,6.52,6.69,6.48,6.69,39800,0
2015-11-24,6.59,6.66,6.53,6.61,28400,0
2015-11-25,6.58,6.95,6.58,6.93,69100,0
2015-11-27,6.93,7.13,6.84,7.08,20200,0
2015-11-30,7.08,7.44,7.08,7.27,72100,0
2015-12-01,7.04,7.48,6.88,7.4,83171,0
2015-12-02,7.36,7.36,6.97,7.14,41151,0
2015-12-03,7.11,7.18,6.76,6.92,44151,0
2015-12-04,6.95,7.01,6.89,6.96,16700,0
2015-12-07,6.98,7.09,6.82,7.09,22000,0
2015-12-08,7.02,7.3,6.95,7.08,18561,0
2015-12-09,7.07,7.08,6.95,7.05,36500,0
2015-12-10,7.01,7.17,6.94,7.09,19700,0
2015-12-11,7,7.06,6.84,6.89,19000,0
2015-12-14,6.87,7,6.6,6.77,55332,0
2015-12-15,6.84,7.04,6.73,6.96,55500,0
2015-12-16,7.08,7.09,7.01,7.07,31800,0
2015-12-17,7.12,7.2,6.99,7.19,38800,0
2015-12-18,7.2,7.4,7.17,7.17,50900,0
2015-12-21,6.8,6.89,6.14,6.41,182900,0
2015-12-22,6.4,6.52,6.27,6.52,41478,0
2015-12-23,6.52,6.7,6.27,6.37,85000,0
2015-12-24,6.36,6.446,6.3,6.35,28288,0
2015-12-28,6.28,6.34,6.04,6.12,105889,0
2015-12-29,6.04,6.33,6.02,6.16,56087,0
2015-12-30,6.14,6.22,6.02,6.07,77663,0
2015-12-31,6.04,6.13,5.53,5.57,270948,0
2016-01-04,5.5,5.85,5.5,5.68,117407,0
2016-01-05,5.8333,5.8333,5.47,5.63,70467,0
2016-01-06,5.49,5.5466,5.15,5.17,105124,0
2016-01-07,5,5,4.5,4.8,310023,0
2016-01-08,4.7,4.9,4.61,4.745,75978,0
2016-01-11,4.97,5.15,4.59,4.71,153392,0
2016-01-12,4.81,5.139,4.8,4.86,84200,0
2016-01-13,4.89,4.96,4.06,4.28,165795,0
2016-01-14,4.27,4.539,4.2568,4.36,72479,0
2016-01-15,4.23,4.418,4.15,4.31,124786,0
2016-01-19,4.3,4.46,4.03,4.03,121400,0
2016-01-20,4.01,4.225,3.5,4.13,278686,0
2016-01-21,4.15,4.37,4.03,4.045,73689,0
2016-01-22,4.06,4.22,3.96,4.09,88283,0
2016-01-25,4.0201,4.08,3.83,3.87,74920,0
2016-01-26,3.92,4.03,3.8,3.95,43613,0
2016-01-27,3.94,4.03,3.81,3.92,45313,0
2016-01-28,3.91,3.91,3.62,3.64,76710,0
2016-01-29,3.65,3.9819,3.58,3.84,71682,0
2016-02-01,3.83,3.99,3.67,3.95,70388,0
2016-02-02,3.91,4.05,3.9,3.96,32669,0
2016-02-03,3.96,3.9801,3.61,3.61,64833,0
2016-02-04,3.57,3.98,3.57,3.95,37105,0
2016-02-05,3.96,4.04,3.58,3.7,123982,0
2016-02-08,3.65,3.89,3.55,3.67,59868,0
2016-02-09,3.62,3.71,3.55,3.56,35762,0
2016-02-10,3.55,3.7,3.4,3.41,53619,0
2016-02-11,3.41,3.43,3.11,3.21,81949,0
2016-02-12,3.22,3.58,3.2,3.53,83402,0
2016-02-16,3.7,3.95,3.7,3.86,73259,0
2016-02-17,3.85,4.11,3.83,3.95,108351,0
2016-02-18,4.02,4.113,3.8,3.91,41472,0
2016-02-19,3.92,4.2,3.8,4.09,42013,0
2016-02-22,4.1,4.49,4.1,4.36,116119,0
2016-02-23,4.46,4.48,4.1,4.27,99711,0
2016-02-24,4.13,4.46,4.06,4.37,91994,0
2016-02-25,4.37,4.74,4.24,4.65,61642,0
2016-02-26,4.94,5.8699,4.9,5.12,317275,0
2016-02-29,5.2,5.3,4.895,5.16,139803,0
2016-03-01,5.16,5.22,4.77,4.9,102050,0
2016-03-02,4.91,5.175,4.84,5.01,60070,0
2016-03-03,5.05,5.2899,4.91,4.96,101838,0
2016-03-04,4.93,4.99,4.59,4.72,136307,0
2016-03-07,4.58,5.18,4.58,5.18,93942,0
2016-03-08,5.24,5.24,4.9005,5.04,79688,0
2016-03-09,5.18,5.23,4.96,5.07,72703,0
2016-03-10,4.95,4.95,4.405,4.47,224913,0
2016-03-11,4.5,4.5699,4.36,4.52,65470,0
2016-03-14,4.55,4.7984,4.495,4.62,111612,0
2016-03-15,4.52,4.58,4.25,4.31,87223,0
2016-03-16,4.34,4.3688,3.8,3.845,169365,0
2016-03-17,3.87,4.75,3.87,4.69,239705,0
2016-03-18,4.7,4.92,4.55,4.66,125374,0
2016-03-21,4.71,4.77,4.45,4.5,52772,0
2016-03-22,4.5,4.78,4.35,4.41,50082,0
2016-03-23,4.35,4.45,4.35,4.38,15947,0
2016-03-24,4.37,4.5,4.37,4.49,41819,0
2016-03-28,4.5,4.5,4.33,4.35,41217,0
2016-03-29,4.36,4.3601,4.14,4.25,53368,0
2016-03-30,4.4,4.41,4,4.01,38095,0
2016-03-31,4,4.01,3.9,3.92,68754,0
2016-04-01,3.92,4,3.87,3.91,64994,0
2016-04-04,3.91,4.24,3.91,4.05,21734,0
2016-04-05,4,4.24,3.95,4.225,20779,0
2016-04-06,4.2,4.45,4.15,4.4,52903,0
2016-04-07,4.38,4.39,4.26,4.38,11021,0
2016-04-08,4.4,4.4,4.1,4.1,32435,0
2016-04-11,4.1,4.17,4.06,4.15,22410,0
2016-04-12,4.12,4.24,4.12,4.2,21361,0
2016-04-13,4.2,4.43,4.19,4.36,31484,0
2016-04-14,4.38,4.6,4.275,4.6,34929,0
2016-04-15,4.57,4.61,4.43,4.53,18542,0
2016-04-18,4.46,4.5879,4.3,4.32,45895,0
2016-04-19,4.32,4.3501,4.15,4.2,56037,0
2016-04-20,4.17,4.32,4.17,4.23,23805,0
2016-04-21,4.19,4.25,4.12,4.25,36439,0
2016-04-22,4.25,4.38,4.18,4.27,20118,0
2016-04-25,4.3,4.67,4.29,4.67,40212,0
2016-04-26,4.75,4.84,4.48,4.49,39320,0
2016-04-27,4.5,4.6,4.22,4.53,24229,0
2016-04-28,4.4601,4.799,4.4601,4.5,45925,0
2016-04-29,4.53,4.53,4.2106,4.37,50850,0
2016-05-02,4.38,4.45,4.31,4.43,22684,0
2016-05-03,4.5099,4.51,4.34,4.42,29625,0
2016-05-04,4.39,4.606,4.21,4.45,40977,0
2016-05-05,4.52,4.5799,4.26,4.33,48243,0
2016-05-06,4.31,4.49,4.26,4.35,37177,0
2016-05-09,4.4,4.49,4.36,4.44,39294,0
2016-05-10,4.5,4.68,4.4,4.5,135095,0
2016-05-11,4.44,4.53,4.22,4.22,49780,0
2016-05-12,4.28,4.3295,4.05,4.06,59185,0
2016-05-13,4,4.25,4,4.05,54579,0
2016-05-16,4.05,4.25,4.02,4.25,84430,0
2016-05-17,4.26,4.36,4.18,4.28,52762,0
2016-05-18,4.31,4.5204,4.25,4.4,92775,0
2016-05-19,4.45,4.5195,4.21,4.23,34667,0
2016-05-20,4.25,4.4,4.2,4.29,7941,0
2016-05-23,4.33,4.49,4.11,4.2,68577,0
2016-05-24,4.25,4.25,4.13,4.17,34155,0
2016-05-25,4.16,4.23,4.06,4.1,71778,0
2016-05-26,4.08,4.2,4,4.08,79796,0
2016-05-27,4.1,4.19,4.04,4.19,33452,0
2016-05-31,4.2,4.41,4.11,4.21,123847,0
2016-06-01,4.25,4.49,4.21,4.48,80831,0
2016-06-02,4.45,4.52,4.42,4.45,101717,0
2016-06-03,4.47,4.5301,4.36,4.45,55611,0
2016-06-06,4.45,4.97,4.45,4.83,240532,0
2016-06-07,4.93,4.99,4.61,4.69,93162,0
2016-06-08,4.65,4.86,4.45,4.5,111460,0
2016-06-09,4.5,4.72,4.5,4.57,55015,0
2016-06-10,4.5,4.685,4.5,4.53,43884,0
2016-06-13,4.58,4.58,4.3,4.4,67322,0
2016-06-14,4.35,4.41,4.2,4.34,65374,0
2016-06-15,4.35,4.365,4.21,4.25,28585,0
2016-06-16,4.26,4.32,4.22,4.32,9809,0
2016-06-17,4.3,4.38,4.28,4.33,12278,0
2016-06-20,4.41,4.41,4.2314,4.29,35312,0
2016-06-21,4.29,4.45,4.26,4.4,58277,0
2016-06-22,4.39,4.55,4.39,4.46,38153,0
2016-06-23,4.5,4.61,4.4502,4.5,43217,0
2016-06-24,4.26,4.45,4.25,4.45,36719,0
2016-06-27,4.4,4.4,4.24,4.38,46684,0
2016-06-28,4.4,4.43,4.32,4.41,66267,0
2016-06-29,4.44,4.5,4.38,4.46,139333,0
2016-06-30,4.42,4.64,4.42,4.55,48407,0
2016-07-01,4.58,4.72,4.57,4.68,86685,0
2016-07-05,4.68,4.7118,4.55,4.59,15736,0
2016-07-06,4.49,4.69,4.49,4.69,59016,0
2016-07-07,4.7,4.8,4.7,4.75,35735,0
2016-07-08,4.79,4.9,4.75,4.88,80788,0
2016-07-11,4.94,5.05,4.8,4.98,102064,0
2016-07-12,5,5.1,4.76,4.85,100017,0
2016-07-13,4.92,5.22,4.92,5.1,124229,0
2016-07-14,5.05,5.24,5.02,5.08,65559,0
2016-07-15,5.08,5.22,5,5.01,73530,0
2016-07-18,5.03,5.03,4.86,4.9,35933,0
2016-07-19,4.9,4.91,4.6,4.63,61436,0
2016-07-20,4.69,4.84,4.5162,4.83,68941,0
2016-07-21,4.91,4.92,4.7,4.78,36398,0
2016-07-22,4.81,4.82,4.6,4.62,17791,0
2016-07-25,4.64,4.69,4.51,4.61,60410,0
2016-07-26,4.64,4.67,4.51,4.65,40916,0
2016-07-27,4.63,4.85,4.5,4.77,33360,0
2016-07-28,4.8,4.8,4.59,4.61,56784,0
2016-07-29,4.6,4.9,4.6,4.9,29903,0
2016-08-01,4.88,4.9558,4.7901,4.84,38392,0
2016-08-02,4.84,4.8899,4.63,4.69,51766,0
2016-08-03,4.71,4.869,4.69,4.73,24871,0
2016-08-04,4.75,4.87,4.74,4.86,15047,0
2016-08-05,4.85,4.91,4.82,4.888,21340,0
2016-08-08,5,5.1,4.833,4.89,74989,0
2016-08-09,5,5.0221,4.8,4.89,76585,0
2016-08-10,4.88,4.88,4.61,4.73,134452,0
2016-08-11,4.7,4.92,4.7,4.73,24708,0
2016-08-12,4.72,4.732,4.7,4.72,19597,0
2016-08-15,4.7,4.79,4.66,4.72,52674,0
2016-08-16,4.72,4.75,4.65,4.74,43442,0
2016-08-17,4.76,4.81,4.7,4.78,32879,0
2016-08-18,4.83,4.99,4.83,4.97,92709,0
2016-08-19,4.95,5.092,4.93,5.01,79304,0
2016-08-22,5.05,5.09,4.86,4.98,75212,0
2016-08-23,5.02,5.03,4.97,4.97,32210,0
2016-08-24,5.01,5.0175,4.82,4.82,48041,0
2016-08-25,4.83,4.95,4.82,4.84,39222,0
2016-08-26,4.87,5.09,4.87,4.98,37509,0
2016-08-29,5,5.02,4.9,4.95,40716,0
2016-08-30,4.99,5.05,4.9,5.05,25129,0
2016-08-31,5.1,5.25,4.82,5.01,120339,0
2016-09-01,4.98,5.08,4.93,5.02,13937,0
2016-09-02,4.98,5.2,4.98,5.19,61656,0
2016-09-06,5.15,5.53,5.15,5.48,135140,0
2016-09-07,5.42,5.81,5.42,5.69,143818,0
2016-09-08,5.83,5.83,5.51,5.55,148774,0
2016-09-09,5.5,5.5039,5.26,5.26,57792,0
2016-09-12,5.3,5.89,5.3,5.85,117575,0
2016-09-13,5.85,5.85,5.58,5.77,73592,0
2016-09-14,5.75,6.17,5.75,6.09,254579,0
2016-09-15,6.02,6.58,6.02,6.49,219414,0
2016-09-16,6.4,6.6,6.05,6.09,167739,0
2016-09-19,6.19,6.55,6.19,6.38,109209,0
2016-09-20,6.38,6.659,6.38,6.38,54003,0
2016-09-21,6.42,6.44,6.09,6.26,93885,0
2016-09-22,6.25,6.5099,6.17,6.18,64132,0
2016-09-23,6.2,6.28,6.06,6.18,62279,0
2016-09-26,6.22,6.22,6.01,6.07,62929,0
2016-09-27,6.0899,6.23,6.01,6.19,28482,0
2016-09-28,6.21,6.22,6.06,6.17,36251,0
2016-09-29,6.17,6.23,6.1,6.22,15429,0
2016-09-30,6.2,6.439,6.11,6.4,122226,0
2016-10-03,6.45,6.73,6.31,6.73,167767,0
2016-10-04,6.74,6.9,6.67,6.69,89668,0
2016-10-05,6.87,6.87,5.62,5.86,435547,0
2016-10-06,5.95,6,5.62,5.63,168551,0
2016-10-07,5.87,6,5.57,5.58,155633,0
2016-10-10,5.65,6.1,5.55,5.95,131915,0
2016-10-11,6,6.25,5.85,6,219558,0
2016-10-12,6.05,6.05,5.7,5.7,97589,0
2016-10-13,5.65,5.8,5.45,5.55,145151,0
2016-10-14,5.65,5.9,5.55,5.65,63295,0
2016-10-17,5.6,5.65,5.45,5.55,98869,0
2016-10-18,5.6,5.6,5.5,5.55,52899,0
2016-10-19,5.6,5.6,5.4,5.5,67204,0
2016-10-20,5.55,5.55,5.3,5.45,56236,0
2016-10-21,5.4,5.65,5.4,5.65,51340,0
2016-10-24,5.65,5.9,5.5,5.9,46122,0
2016-10-25,5.9,5.9,5.75,5.9,53391,0
2016-10-26,5.95,6.05,5.85,5.9,91388,0
2016-10-27,5.85,5.99,5.7,5.75,54817,0
2016-10-28,5.75,5.9,5.75,5.9,26407,0
2016-10-31,5.8,5.95,5.8,5.9,18487,0
2016-11-01,5.9432,5.95,5.8,5.8,20355,0
2016-11-02,5.9,5.9,5.4,5.5,88542,0
2016-11-03,5.7,5.7,5.25,5.3,98389,0
2016-11-04,5.25,5.65,5.25,5.4,59138,0
2016-11-07,5.5,5.55,5.15,5.35,88464,0
2016-11-08,5.75,5.75,5.35,5.5,91400,0
2016-11-09,5.2,5.6,4.85,5.6,65219,0
2016-11-10,5.6,5.6,5.4501,5.55,33886,0
2016-11-11,5.5,5.5,5.4,5.5,31935,0
2016-11-14,5.6,5.6,5.1,5.15,101141,0
2016-11-15,5.15,5.4,5.05,5.3,52824,0
2016-11-16,5.25,5.5,5.25,5.4,41745,0
2016-11-17,5.45,5.45,5.35,5.35,32453,0
2016-11-18,5.4,5.4,5.1,5.2,53742,0
2016-11-21,5.15,5.2,5.1,5.15,38516,0
2016-11-22,5.2,5.4,5.2,5.25,27096,0
2016-11-23,5.2,5.25,5.1,5.25,43936,0
2016-11-25,5.25,5.35,5.25,5.35,14186,0
2016-11-28,5.25,5.35,5.25,5.25,13166,0
2016-11-29,5.2,5.3001,5.1,5.1,36658,0
2016-11-30,5.15,5.2,5.05,5.15,56916,0
2016-12-01,5.15,5.2,5,5,59193,0
2016-12-02,5,5.05,4.45,4.9,305983,0
2016-12-05,4.85,5,4.8,4.95,52863,0
2016-12-06,4.95,5,4.8,4.85,43619,0
2016-12-07,5,5.35,4.975,5.2,83150,0
2016-12-08,5.5,5.5,5.25,5.35,68766,0
2016-12-09,5.45,5.45,5.3,5.4,25545,0
2016-12-12,5.3,5.35,5.2,5.2,30194,0
2016-12-13,5.2,5.35,4.65,5.3,179713,0
2016-12-14,5.3,5.3,5.05,5.1,22714,0
2016-12-15,5.05,5.15,4.9,5,37726,0
2016-12-16,5.05,5.15,5,5,56462,0
2016-12-19,5,5.15,4.9,4.95,29432,0
2016-12-20,5,5.15,5,5,45148,0
2016-12-21,5.05,5.75,4.95,5.75,100207,0
2016-12-22,5.7,5.75,5.4,5.4,56837,0
2016-12-23,5.45,5.6,5.45,5.5,9999,0
2016-12-27,5.45,5.8,5.45,5.75,29981,0
2016-12-28,5.7,5.7,5.5,5.5,48879,0
2016-12-29,5.45,5.68,5.45,5.55,57516,0
2016-12-30,5.55,5.55,5.4,5.45,55505,0
2017-01-03,5.5,5.8,5.4,5.65,68346,0
2017-01-04,5.65,5.8,5.55,5.7,38845,0
2017-01-05,5.65,5.8,5.65,5.75,37185,0
2017-01-06,5.75,5.95,5.75,5.85,46777,0
2017-01-09,6,6.2428,5.9,6.2,145398,0
2017-01-10,6.15,6.7,6.1,6.25,273914,0
2017-01-11,6.65,6.65,6.1,6.25,85814,0
2017-01-12,6.25,6.25,5.9,5.95,65605,0
2017-01-13,6.05,6.1,5.75,5.8,95057,0
2017-01-17,5.75,5.9,5.6,5.75,87601,0
2017-01-18,5.6,5.75,5.55,5.75,63868,0
2017-01-19,5.7,5.9,5.7,5.85,43632,0
2017-01-20,5.8,5.95,5.8,5.95,47628,0
2017-01-23,5.9,6,5.8,5.95,57231,0
2017-01-24,5.85,5.95,5.65,5.65,108013,0
2017-01-25,5.75,5.8212,5.55,5.8,111792,0
2017-01-26,5.9,5.9,5.6,5.65,55024,0
2017-01-27,5.6,5.6,5.55,5.6,35683,0
2017-01-30,5.6,5.6,5.35,5.55,89997,0
2017-01-31,5.45,5.55,5.35,5.55,36673,0
2017-02-01,5.5,5.75,5.5,5.7,51671,0
2017-02-02,5.55,5.7,5.5,5.55,34375,0
2017-02-03,5.5,5.6,5.4,5.5,41964,0
2017-02-06,5.55,5.55,5.5,5.55,20060,0
2017-02-07,5.5,5.7,5.49,5.65,24005,0
2017-02-08,5.65,5.7,5.6,5.6,40190,0
2017-02-09,5.6,5.7,5.55,5.55,31807,0
2017-02-10,5.55,5.6,5.5,5.6,26692,0
2017-02-13,5.55,5.65,5.5,5.55,30540,0
2017-02-14,5.525,5.6,5.5,5.6,32229,0
2017-02-15,5.65,5.65,5.55,5.575,68697,0
2017-02-16,5.6,5.6,5.55,5.6,25005,0
2017-02-17,5.55,5.65,5.5,5.6,28384,0
2017-02-21,5.6,5.6999,5.55,5.6,53949,0
2017-02-22,5.6,5.6025,5.55,5.6,36113,0
2017-02-23,5.6,5.6003,5.55,5.55,24319,0
2017-02-24,5.55,5.6,5.45,5.6,34164,0
2017-02-27,5.55,5.6,5.2,5.6,122184,0
2017-02-28,5.55,5.7,5.55,5.65,40117,0
2017-03-01,5.7,5.8,5.6,5.7,62972,0
2017-03-02,5.65,5.795,5.45,5.6,63675,0
2017-03-03,5.8,5.8,5.35,5.45,134119,0
2017-03-06,5.45,5.45,5.15,5.25,113608,0
2017-03-07,5.3,5.45,5.25,5.35,30168,0
2017-03-08,5.4,5.45,5.3,5.35,32677,0
2017-03-09,5.25,5.355,5.25,5.25,59247,0
2017-03-10,5.25,5.31,5.2,5.2,37462,0
2017-03-13,5.226,5.2834,5.15,5.25,32951,0
2017-03-14,5.25,5.25,5.15,5.15,23833,0
2017-03-15,5.2,5.2,5.15,5.15,39244,0
2017-03-16,5.25,5.5,5.2,5.45,43444,0
2017-03-17,5.4919,5.7,5.45,5.7,68524,0
2017-03-20,5.75,5.8,5.55,5.55,88473,0
2017-03-21,5.5,5.505,5.3,5.45,38863,0
2017-03-22,5.5,5.55,5.45,5.45,54087,0
2017-03-23,5.4,5.5,5.4,5.4,14144,0
2017-03-24,5.45,5.55,5.35,5.425,31307,0
2017-03-27,5.55,5.55,5.4,5.55,25203,0
2017-03-28,5.55,5.7,5.55,5.55,54471,0
2017-03-29,5.6,5.7,5.45,5.5,26950,0
2017-03-30,5.55,5.55,5.4,5.45,42480,0
2017-03-31,4.65,4.7,4.35,4.5,2509661,0
2017-04-03,4.55,4.65,4.55,4.55,343069,0
2017-04-04,4.6,4.65,4.5,4.5,131542,0
2017-04-05,4.55,4.551,4.45,4.5,163069,0
2017-04-06,4.5,4.6,4.4,4.5,100766,0
2017-04-07,4.45,4.75,4.45,4.6,287311,0
2017-04-10,4.65,5.05,4.5,4.6,1127541,0
2017-04-11,4.6,4.8,4.6,4.75,79954,0
2017-04-12,4.8,4.85,4.6,4.65,77935,0
2017-04-13,4.6,4.75,4.55,4.55,298012,0
2017-04-17,4.5,4.65,4.5,4.65,88387,0
2017-04-18,4.65,4.7,4.5,4.5,76153,0
2017-04-19,4.6,4.7,4.5,4.65,232065,0
2017-04-20,4.65,4.7,4.55,4.55,103487,0
2017-04-21,4.55,4.65,4.55,4.6,43940,0
2017-04-24,4.65,4.7,4.55,4.6,58585,0
2017-04-25,4.65,5.1,4.575,5,278792,0
2017-04-26,5.05,5.25,5.05,5.15,180836,0
2017-04-27,5.15,5.15,5,5.1,99967,0
2017-04-28,5.15,5.2,4.95,5.2,111401,0
2017-05-01,5.2,5.292,5.1,5.15,61933,0
2017-05-02,5.2,5.2,5.05,5.1,78942,0
2017-05-03,5.1,5.1,5,5.05,77383,0
2017-05-04,5,5.05,4.75,4.8,135389,0
2017-05-05,5,5.05,4.8,4.85,205304,0
2017-05-08,4.9,4.95,4.6,4.7,224496,0
2017-05-09,4.55,4.8,4.3,4.8,270574,0
2017-05-10,4.7,4.75,4.5,4.55,99906,0
2017-05-11,4.5,4.55,4.45,4.5,143876,0
2017-05-12,4.45,4.45,4.2,4.3,158735,0
2017-05-15,4.45,4.486,4.2,4.3,134844,0
2017-05-16,4.3,4.4,4.2,4.3,60957,0
2017-05-17,4.3,4.4,4.1,4.1,123102,0
2017-05-18,4.15,4.2,4.05,4.05,139757,0
2017-05-19,4.1,4.2,4,4.05,91125,0
2017-05-22,4.05,4.1,3.95,4.1,139320,0
2017-05-23,4.1,4.25,4.1,4.25,89433,0
2017-05-24,4.25,4.45,4.25,4.35,71012,0
2017-05-25,4.35,4.45,4.25,4.35,54326,0
2017-05-26,4.35,4.4,4.25,4.35,13713,0
2017-05-30,4.4,4.449,4.2,4.25,37113,0
2017-05-31,4.25,4.3,4.2,4.2,24268,0
2017-06-01,4.2,4.2,4,4.05,145909,0
2017-06-02,4,4.095,4,4,84995,0
2017-06-05,4,4.15,3.85,4,116274,0
2017-06-06,4,4.1,3.9,3.95,48554,0
2017-06-07,4.15,4.25,3.95,4.05,210573,0
2017-06-08,4.1,4.149,3.95,4,106820,0
2017-06-09,4,4.15,3.95,3.95,127445,0
2017-06-12,4,4.05,3.85,3.9,156660,0
2017-06-13,3.9,3.95,3.55,3.6,457721,0
2017-06-14,3.4,3.6,3.3,3.45,317199,0
2017-06-15,3.4,3.75,3.375,3.7,195649,0
2017-06-16,3.7,3.75,3.65,3.65,65106,0
2017-06-19,3.6,3.8,3.6,3.75,76243,0
2017-06-20,3.7,4.145,3.7,4.05,110713,0
2017-06-21,4.05,4.4,4,4.35,144313,0
2017-06-22,4.4,4.4,4.05,4.1,56219,0
2017-06-23,4.15,4.35,4,4.3,76066,0
2017-06-26,4.4,4.4,4.2,4.25,78524,0
2017-06-27,4.2,4.45,4,4.4,166216,0
2017-06-28,4.45,4.4956,4.3,4.4,79499,0
2017-06-29,4.45,4.45,4.3,4.4,68892,0
2017-06-30,4.35,4.4,4.3,4.3,52133,0
2017-07-03,4.3,4.389,4.25,4.3,8865,0
2017-07-05,4.25,4.35,4.25,4.25,26514,0
2017-07-06,4.25,4.4,4.25,4.35,47515,0
2017-07-07,4.4,4.4,4.25,4.35,28567,0
2017-07-10,4.3,4.35,4.3,4.3,51295,0
2017-07-11,4.35,4.5,4.3,4.45,79533,0
2017-07-12,4.5,4.55,4.35,4.4,75413,0
2017-07-13,4.5,4.55,4.25,4.45,136232,0
2017-07-14,4.55,5.15,4.55,5.15,410418,0
2017-07-17,5.2,5.7,5.05,5.3,398025,0
2017-07-18,5.4,5.5,5.2,5.5,161242,0
2017-07-19,5.5,5.5999,5.3,5.3,175126,0
2017-07-20,5.3,5.45,5.3,5.4,48614,0
2017-07-21,5.45,5.45,5.15,5.2,118895,0
2017-07-24,5.2,5.3,5.05,5.1,55568,0
2017-07-25,5.1,5.2,4.85,4.95,128117,0
2017-07-26,5,5.1,4.9,5,20629,0
2017-07-27,5,5.099,4.935,5,63631,0
2017-07-28,4.95,5.0499,4.9,5,52160,0
2017-07-31,4.956,5.05,4.95,4.975,25322,0
2017-08-01,5,5.05,4.95,4.95,24003,0
2017-08-02,4.9,5.031,4.65,4.9,89885,0
2017-08-03,4.9,4.9,4.85,4.85,23770,0
2017-08-04,4.75,4.75,4.5,4.6,431062,0
2017-08-07,4.75,5,4.657,4.75,162008,0
2017-08-08,5.25,5.25,4.8496,4.95,230160,0
2017-08-09,4.9,4.95,4.6,4.65,98443,0
2017-08-10,4.5,4.75,4.5,4.5,64162,0
2017-08-11,4.5,4.6,4.5,4.6,32971,0
2017-08-14,4.55,4.75,4.55,4.75,28572,0
2017-08-15,4.75,4.8,4.75,4.75,23954,0
2017-08-16,4.8,4.8,4.7,4.8,37230,0
2017-08-17,4.8,5,4.7,4.75,58392,0
2017-08-18,4.8,4.8,4.7,4.7,36618,0
2017-08-21,4.7,4.8,4.65,4.75,30490,0
2017-08-22,4.75,4.775,4.65,4.75,45126,0
2017-08-23,4.8123,4.95,4.7,4.85,33105,0
2017-08-24,4.85,4.9,4.8,4.9,25407,0
2017-08-25,4.85,4.95,4.8106,4.85,49250,0
2017-08-28,4.9,5.2,4.85,5.15,175371,0
2017-08-29,5.05,5.5,5.05,5.35,193377,0
2017-08-30,5.3,5.4,5.15,5.1527,68600,0
2017-08-31,5.2,5.3,5.1,5.15,61147,0
2017-09-01,5.3,5.3,5,5.2,54559,0
2017-09-05,5.1,5.85,5.1,5.8,429514,0
2017-09-06,5.85,6.2,5.75,5.95,978186,0
2017-09-07,6.05,6.1,5.9,6.05,175559,0
2017-09-08,6.1,6.2,6,6.1,122812,0
2017-09-11,6.1,6.1,5.75,5.85,109688,0
2017-09-12,6,6,5.75,5.85,99432,0
2017-09-13,5.9,6,5.7,5.75,104432,0
2017-09-14,5.8,5.85,5.25,5.3,279196,0
2017-09-15,5.4,5.55,5.275,5.5,170282,0
2017-09-18,5.55,5.6,5.4,5.55,68472,0
2017-09-19,5.6,5.6,5.355,5.5,77807,0
2017-09-20,5.45,5.55,5.35,5.55,51301,0
2017-09-21,5.5,5.5,5.4,5.4,46522,0
2017-09-22,5.45,5.4608,5.35,5.4,52051,0
2017-09-25,5.45,5.65,5.4,5.4,229517,0
2017-09-26,5.5,5.5,5.35,5.4,51035,0
2017-09-27,5.35,5.5,5.35,5.4,75097,0
2017-09-28,5.4,5.95,5.4,5.75,610152,0
2017-09-29,6,6.3,5.9,6.2,870879,0
2017-10-02,6.3,6.35,5.8501,6.15,328661,0
2017-10-03,6.2,6.2,6,6.2,101314,0
2017-10-04,6.15,6.25,6.1,6.1,161758,0
2017-10-05,6.05,6.6,6.05,6.5,364922,0
2017-10-06,6.45,6.45,6.1,6.15,218129,0
2017-10-09,6.2,6.7,6.1651,6.3,295258,0
2017-10-10,6.35,6.45,6.2,6.45,167234,0
2017-10-11,6.4,6.5499,6.3,6.35,101941,0
2017-10-12,6.35,6.4364,6.1,6.2,146964,0
2017-10-13,6.25,6.25,6.05,6.25,87429,0
2017-10-16,6.2,6.25,6.05,6.15,85380,0
2017-10-17,6.2,6.2,6,6.05,98119,0
2017-10-18,6.1,6.15,5.9,6.05,129093,0
2017-10-19,6.05,6.05,5.95,6,100010,0
2017-10-20,6,6.05,6,6.05,67797,0
2017-10-23,6.1,6.1,6,6.05,67016,0
2017-10-24,6.1,6.1,5.95,6,74399,0
2017-10-25,5.95,6.05,5.9,6.05,73518,0
2017-10-26,6.05,6.05,5.95,6.05,57678,0
2017-10-27,5.95,6.3,5.95,6.2,160755,0
2017-10-30,6.2,6.2,6.1,6.15,53463,0
2017-10-31,6.15,6.2,6.1,6.15,45868,0
2017-11-01,6.2,6.2,5.85,6,135246,0
2017-11-02,6,6.05,5.85,5.95,90149,0
2017-11-03,6,6.2,6,6.125,56643,0
2017-11-06,6.3,6.55,6.3,6.45,202808,0
2017-11-07,6.55,6.55,6.2,6.2,208825,0
2017-11-08,6.25,6.45,6.2,6.25,97489,0
2017-11-09,6.25,6.45,6.2,6.2,172924,0
2017-11-10,6.2,6.45,6.2,6.25,143578,0
