Date,Open,High,Low,Close,Volume,OpenInt
2006-02-27,5.7,6.15,4.95,6,24712,0
2006-02-28,6.15,6.3,5.7,6.15,34523,0
2006-03-01,6,8.4,6,7.65,18539,0
2006-03-02,8.4,10.5,8.4,9,20123,0
2006-03-03,10.2,10.2,7.5,8.1,8086,0
2006-03-06,8.4,8.4,7.2,7.5,5448,0
2006-03-07,8.4,9.6,7.5,9.6,6508,0
2006-03-08,9,9.9,8.7,8.7,3681,0
2006-03-09,9.9,10.5,9,9.75,11719,0
2006-03-10,9.9,10.2,9.3,10.05,6082,0
2006-03-13,10.2,13.5,9.9,11.7,30194,0
2006-03-14,12.45,15,12.3,14.7,32815,0
2006-03-15,14.97,19.05,14.97,17.4,42648,0
2006-03-16,19.5,20.7,17.4,19.5,39610,0
2006-03-17,20.7,22.5,15.9,18.3,33133,0
2006-03-20,19.5,21,17.4,19.8,38917,0
2006-03-21,20.4,21.9,19.8,20.4,33110,0
2006-03-22,21,21,16.8,17.4,17357,0
2006-03-23,17.7,18.9,17.1,17.7,11464,0
2006-03-24,18,18.6,17.1,17.1,13664,0
2006-03-27,17.1,17.1,6.6,16.5,15241,0
2006-03-28,17.1,18.3,16.5,17.4,8013,0
2006-03-29,16.95,17.7,16.8,17.4,7031,0
2006-03-30,17.4,18,16.2,16.8,5595,0
2006-03-31,16.8,16.8,15.9,16.5,2352,0
2006-04-03,16.5,17.4,15.6,15.9,2885,0
2006-04-04,15.9,16.5,12.6,15,16262,0
2006-04-05,15,15.6,13.5,15,8514,0
2006-04-06,15.3,15.3,13.5,13.8,4866,0
2006-04-07,13.5,13.5,12.9,12.9,6163,0
2006-04-10,13.2,14.4,12.9,13.8,2892,0
2006-04-11,14.4,15,13.8,14.4,4472,0
2006-04-12,15.3,15.6,14.7,14.7,5803,0
2006-04-13,14.7,15.3,14.7,15.3,2270,0
2006-04-17,15.6,16.5,14.4,14.7,8048,0
2006-04-18,15.6,15.6,14.1,14.55,4980,0
2006-04-19,14.4,14.7,14.1,14.7,2066,0
2006-04-20,14.7,15.6,14.4,15,1905,0
2006-04-21,15.3,15.3,13.5,14.7,2380,0
2006-04-24,15.3,15.9,15,15.6,3060,0
2006-04-25,15.9,17.4,15.9,16.8,13497,0
2006-04-26,17.1,19.5,15.9,19.05,20742,0
2006-04-27,19.5,21.3,19.2,21,12424,0
2006-04-28,21.3,22.5,18.9,20.85,19188,0
2006-05-01,19.5,19.5,18,18.9,4304,0
2006-05-02,19.5,19.5,18.9,18.9,1567,0
2006-05-03,18.6,19.5,17.7,18.3,2761,0
2006-05-04,18.6,18.6,17.1,18,2576,0
2006-05-05,18,18,16.8,16.8,5059,0
2006-05-08,17.1,18.3,16.2,18.3,11380,0
2006-05-09,18.3,19.2,17.7,17.7,7782,0
2006-05-10,19.2,19.8,18.6,18.6,6807,0
2006-05-11,19.8,20.4,19.35,20.4,6766,0
2006-05-12,20.4,20.4,19.8,20.1,5465,0
2006-05-15,19.5,19.5,17.1,17.1,4009,0
2006-05-16,17.1,18.15,17.1,17.7,2968,0
2006-05-17,18.6,19.2,18.3,18.6,4084,0
2006-05-18,18.6,18.6,18.3,18.3,1423,0
2006-05-19,18.75,18.75,17.1,18,2024,0
2006-05-22,17.7,18.75,16.8,18.75,3676,0
2006-05-23,18,19.2,18,18.9,1650,0
2006-05-24,19.2,19.5,18,18,3337,0
2006-05-25,18.6,18.6,17.4,18,1628,0
2006-05-26,16.2,17.7,16.2,16.8,1463,0
2006-05-30,17.4,18,17.4,17.7,2443,0
2006-05-31,17.7,17.7,17.1,17.1,1787,0
2006-06-01,17.7,17.7,14.4,16.5,7991,0
2006-06-02,16.5,16.5,16.5,16.5,362,0
2006-06-05,15.3,16.8,15.3,16.5,3833,0
2006-06-06,16.65,16.65,15.6,15.6,464,0
2006-06-07,16.2,16.65,15.75,16.5,1456,0
2006-06-08,16.77,16.77,15.3,15.6,2867,0
2006-06-09,15.6,15.6,15,15,3647,0
2006-06-12,15,15.6,13.2,13.5,6137,0
2006-06-13,12.3,13.5,9.6,10.5,9250,0
2006-06-14,9.9,13.5,9.9,11.4,8116,0
2006-06-15,12.9,12.9,12,12.3,1217,0
2006-06-16,12.3,14.1,12.3,14.1,2485,0
2006-06-19,15,15,12.3,14.1,2599,0
2006-06-20,14.4,15.6,12.3,13.2,2867,0
2006-06-21,13.2,13.2,11.7,12,2610,0
2006-06-22,12.3,13.8,11.7,13.5,2048,0
2006-06-23,12,14.1,12,14.1,3312,0
2006-06-26,13.2,15.9,13.2,13.2,2644,0
2006-06-27,13.5,14.4,13.2,13.8,1094,0
2006-06-28,12.9,14.4,12.9,14.4,500,0
2006-06-29,13.5,15,13.5,14.1,1785,0
2006-06-30,13.5,14.4,13.5,14.4,342,0
2006-07-03,14.7,15,14.7,15,947,0
2006-07-05,15,15,13.5,14.4,1369,0
2006-07-06,13.8,15,13.8,14.7,1272,0
2006-07-07,14.4,14.7,14.4,14.7,850,0
2006-07-10,15,15.3,14.7,15.3,5049,0
2006-07-11,16.2,16.8,15.6,15.6,5135,0
2006-07-12,15.6,16.5,15.6,16.2,3959,0
2006-07-13,16.8,16.8,15.6,15.9,2930,0
2006-07-14,15.9,16.2,15.6,15.6,2778,0
2006-07-17,15.6,16.2,15.6,16.2,1883,0
2006-07-18,15.9,15.9,15.6,15.6,2973,0
2006-07-19,15.6,16.8,15.6,15.6,6237,0
2006-07-20,15.6,15.6,15.6,15.6,2068,0
2006-07-21,15.9,15.9,15.6,15.6,3427,0
2006-07-24,15.6,15.9,14.7,14.7,2313,0
2006-07-25,14.7,15,14.1,14.1,1389,0
2006-07-26,14.1,15,12.9,15,3147,0
2006-07-27,15,15,13.5,13.5,1416,0
2006-07-28,14.1,14.7,13.5,13.5,393,0
2006-07-31,13.5,15,12.9,13.8,2067,0
2006-08-01,13.8,15,12.9,12.9,3945,0
2006-08-02,13.2,14.1,12.9,13.8,3775,0
2006-08-03,14.1,15,12.6,13.5,5890,0
2006-08-04,13.2,14.7,13.2,14.4,2735,0
2006-08-07,14.7,15,14.1,14.4,4113,0
2006-08-08,14.7,14.7,14.1,14.1,857,0
2006-08-09,14.1,14.1,13.8,13.83,1101,0
2006-08-10,13.95,14.1,12.6,12.6,5002,0
2006-08-11,12.6,13.5,12.6,13.2,3191,0
2006-08-14,13.2,15.3,12.9,15,8969,0
2006-08-15,13.65,14.1,13.2,13.2,3550,0
2006-08-16,13.2,14.4,13.2,13.8,5258,0
2006-08-17,14.1,14.1,13.2,13.2,1571,0
2006-08-18,13.2,13.5,12.6,13.5,1379,0
2006-08-21,13.8,13.8,13.2,13.2,612,0
2006-08-22,13.5,14.1,13.2,13.5,4223,0
2006-08-23,12.6,12.9,12.3,12.3,1903,0
2006-08-24,12.3,12.6,12.3,12.3,2245,0
2006-08-25,12.3,12.9,12.3,12.3,450,0
2006-08-28,12.3,12.6,12,12,5343,0
2006-08-29,12,12,11.7,11.7,4260,0
2006-08-30,12.3,12.3,10.5,10.5,8525,0
2006-08-31,10.8,11.1,8.7,9.9,11049,0
2006-09-01,9.3,10.2,8.1,10.2,10278,0
2006-09-05,10.2,10.5,9,9.9,3971,0
2006-09-06,9.3,9.6,9,9,4186,0
2006-09-07,9.3,10.5,8.4,8.7,12019,0
2006-09-08,9,9.6,8.4,9.6,6178,0
2006-09-11,10.2,10.2,9,9.6,5549,0
2006-09-12,10.5,12,9.9,12,4261,0
2006-09-13,11.4,11.4,10.8,11.4,1278,0
2006-09-14,11.4,11.4,11.4,11.4,432,0
2006-09-15,12.15,12.6,11.7,12,4903,0
2006-09-18,12.3,12.6,11.7,12.3,5483,0
2006-09-19,11.7,12,11.7,11.85,2937,0
2006-09-20,11.7,11.7,10.5,10.5,1393,0
2006-09-21,10.2,10.2,9.15,9.3,3143,0
2006-09-22,9.33,11.4,9.33,11.4,1472,0
2006-09-25,10.2,11.55,10.2,11.55,2576,0
2006-09-26,11.55,12.9,10.5,12.3,13744,0
2006-09-27,12.3,12.3,11.1,11.4,2357,0
2006-09-28,11.1,11.1,11.1,11.1,300,0
2006-09-29,11.7,11.7,10.5,11.1,2466,0
2006-10-02,12.6,12.6,10.5,12,1239,0
2006-10-03,11.4,11.4,10.2,10.5,1180,0
2006-10-04,12,12,10.5,10.5,4877,0
2006-10-05,9.45,11.4,9.45,10.5,3057,0
2006-10-06,10.5,11.4,9.9,11.4,5029,0
2006-10-09,11.1,12,10.8,10.8,1007,0
2006-10-10,10.08,10.8,10.08,10.2,550,0
2006-10-11,10.8,10.8,9.63,9.9,3553,0
2006-10-12,9.63,9.63,9.63,9.63,533,0
2006-10-13,9.63,9.9,9.6,9.9,1809,0
2006-10-16,9.9,10.8,9.6,9.9,3118,0
2006-10-17,9.6,10.8,9.6,10.5,4724,0
2006-10-18,9.63,10.5,9.6,9.75,8444,0
2006-10-19,10.2,10.8,9.6,10.8,6342,0
2006-10-20,10.05,12,10.05,11.85,7896,0
2006-10-23,11.7,12,11.1,11.7,6869,0
2006-10-24,11.7,12.3,10.65,12.3,4675,0
2006-10-25,12.9,12.9,11.4,12,2583,0
2006-10-26,11.7,12,11.7,12,909,0
2006-10-27,12,13.2,11.4,12.9,5266,0
2006-10-30,13.5,14.4,11.4,11.4,1736,0
2006-10-31,11.4,11.7,11.1,11.4,960,0
2006-11-01,11.4,12,10.8,10.8,916,0
2006-11-02,10.53,10.8,10.5,10.8,2858,0
2006-11-03,9.9,12,9.9,12,3217,0
2006-11-06,11.1,11.1,10.5,10.5,233,0
2006-11-07,11.25,12,10.05,12,1134,0
2006-11-08,11.1,12,10.2,11.1,2958,0
2006-11-09,12,12,10.26,10.5,733,0
2006-11-10,11.1,11.4,10.5,10.5,5943,0
2006-11-13,10.2,10.2,10.2,10.2,333,0
2006-11-14,10.2,10.5,10.2,10.2,1533,0
2006-11-15,10.2,10.5,9.6,9.9,2640,0
2006-11-16,9.9,10.5,9.9,10.2,1183,0
2006-11-17,10.2,10.8,10.2,10.5,2780,0
2006-11-20,10.5,10.8,10.05,10.8,3185,0
2006-11-21,10.8,10.95,10.2,10.95,2947,0
2006-11-22,11.1,12,11.1,12,5100,0
2006-11-24,12,12,11.1,11.1,73,0
2006-11-27,11.4,11.4,10.2,10.5,5333,0
2006-11-28,9.9,10.5,9.6,10.5,5927,0
2006-11-29,9.9,11.1,9.6,10.2,6777,0
2006-11-30,10.2,10.2,9.6,9.6,5105,0
2006-12-01,9.75,9.75,9.6,9.6,5793,0
2006-12-04,9.6,9.75,9.6,9.6,1584,0
2006-12-05,9.6,9.9,9.6,9.9,2016,0
2006-12-06,9.22,9.6,9.15,9.3,1363,0
2006-12-07,9.31,9.6,8.7,9,15441,0
2006-12-08,9,9.6,9,9.6,2102,0
2006-12-11,9.3,9.6,9,9,2412,0
2006-12-12,9.3,9.3,8.4,9,1579,0
2006-12-13,9,9.6,8.4,8.4,1544,0
2006-12-14,8.4,9.6,8.4,9,6198,0
2006-12-15,8.49,9,8.49,9,2379,0
2006-12-18,8.43,9.6,8.4,9,5984,0
2006-12-19,9,9,8.4,8.7,3392,0
2006-12-20,8.4,9,8.4,9,633,0
2006-12-21,9,9,8.4,8.4,1457,0
2006-12-22,9,9.54,8.7,9,8372,0
2006-12-26,9.3,9.3,8.7,9.3,3653,0
2006-12-27,8.7,9.3,8.7,8.7,3073,0
2006-12-28,8.4,9,8.4,8.4,2186,0
2006-12-29,8.4,8.4,8.1,8.4,2395,0
2007-01-03,8.4,9,7.8,8.4,3936,0
2007-01-04,8.4,8.85,8.1,8.4,2983,0
2007-01-05,8.4,8.4,8.1,8.1,1565,0
2007-01-08,8.1,8.4,8.1,8.4,983,0
2007-01-09,8.7,8.7,7.2,7.5,5092,0
2007-01-10,7.5,8.7,7.2,8.4,13605,0
2007-01-11,8.43,8.43,7.83,8.1,1860,0
2007-01-12,8.1,8.7,8.1,8.7,759,0
2007-01-16,8.7,9,8.1,8.1,4893,0
2007-01-17,8.1,8.7,8.1,8.4,1367,0
2007-01-18,8.4,8.7,8.1,8.1,1591,0
2007-01-19,8.1,8.4,7.5,7.5,4993,0
2007-01-22,7.8,8.7,7.5,7.5,4413,0
2007-01-23,7.5,7.8,7.5,7.8,2177,0
2007-01-24,8.1,8.1,7.8,7.8,1151,0
2007-01-25,8.1,8.1,7.8,7.8,1653,0
2007-01-26,7.5,8.1,7.5,7.8,2217,0
2007-01-29,7.5,8.1,7.5,7.8,1390,0
2007-01-30,7.8,7.95,7.8,7.8,1615,0
2007-01-31,7.5,7.65,7.5,7.5,3673,0
2007-02-01,7.5,8.4,6.9,8.4,13223,0
2007-02-02,8.4,8.4,7.5,7.83,4792,0
2007-02-05,8.1,8.4,7.83,8.4,2837,0
2007-02-06,8.7,8.76,8.1,8.4,4863,0
2007-02-07,8.4,8.4,7.8,7.8,2130,0
2007-02-08,7.65,8.1,7.65,8.1,1027,0
2007-02-09,8.1,8.1,7.8,8.1,2253,0
2007-02-12,7.65,9.3,7.65,8.7,12337,0
2007-02-13,9.3,9.3,8.7,9,2316,0
2007-02-14,9,9,8.62,8.85,2868,0
2007-02-15,8.97,9.3,8.7,8.7,10095,0
2007-02-16,8.7,8.7,8.1,8.1,6840,0
2007-02-20,8.25,9.9,8.25,9.3,19542,0
2007-02-21,9,9.15,8.7,9,6555,0
2007-02-22,8.7,9,8.7,8.7,2078,0
2007-02-23,8.7,9,8.1,8.7,3650,0
2007-02-26,8.4,8.7,8.4,8.7,4273,0
2007-02-27,8.55,8.55,8.1,8.1,1906,0
2007-02-28,8.4,8.4,7.35,7.5,8240,0
2007-03-01,7.8,8.4,7.5,8.1,3137,0
2007-03-02,7.95,8.1,7.8,7.95,6225,0
2007-03-05,7.95,8.1,7.2,7.2,3342,0
2007-03-06,8.4,8.4,7.5,7.5,2549,0
2007-03-07,7.5,8.1,7.5,7.8,1700,0
2007-03-08,7.8,7.8,7.8,7.8,1450,0
2007-03-09,7.8,7.8,7.2,7.2,1900,0
2007-03-12,7.2,7.2,7.2,7.2,907,0
2007-03-13,7.05,7.05,6.6,6.9,2662,0
2007-03-14,7.2,7.2,7.05,7.2,923,0
2007-03-15,6.9,7.8,6.9,7.5,1387,0
2007-03-16,7.5,7.5,6.75,7.2,1825,0
2007-03-19,6.9,6.9,6.9,6.9,563,0
2007-03-20,7.2,7.2,6.9,6.9,1928,0
2007-03-21,7.2,7.5,6.6,7.5,2393,0
2007-03-22,7.5,7.5,7.5,7.5,2513,0
2007-03-23,7.74,8.1,7.65,8.1,2565,0
2007-03-26,8.1,8.1,6.9,7.5,5837,0
2007-03-27,7.5,7.5,6.9,7.5,1122,0
2007-03-28,7.2,7.5,6.9,6.9,2222,0
2007-03-29,7.5,7.5,6.9,6.9,873,0
2007-03-30,6.9,7.8,6.9,7.5,1893,0
2007-04-02,7.8,7.8,7.8,7.8,133,0
2007-04-03,7.8,8.1,7.5,7.8,4768,0
2007-04-04,8.25,8.25,7.2,7.8,9112,0
2007-04-05,7.2,7.5,7.2,7.2,1106,0
2007-04-09,7.2,8.25,7.2,7.35,2695,0
2007-04-10,7.2,7.8,6.9,6.9,2037,0
2007-04-11,8.1,8.1,7.05,7.05,847,0
2007-04-12,7.5,7.95,7.5,7.8,2060,0
2007-04-13,7.5,7.8,7.2,7.8,675,0
2007-04-16,7.8,7.8,7.2,7.5,1627,0
2007-04-17,7.5,8.1,7.5,8.1,1067,0
2007-04-18,7.8,8.1,7.2,8.1,1629,0
2007-04-19,7.5,7.5,7.2,7.2,2688,0
2007-04-20,7.5,7.5,7.5,7.5,2407,0
2007-04-23,7.2,7.5,7.2,7.5,1600,0
2007-04-24,8.1,8.1,7.5,7.5,3276,0
2007-04-25,7.8,7.8,7.2,7.5,2968,0
2007-04-26,7.49,7.95,7.2,7.2,7942,0
2007-04-27,7.5,7.8,7.5,7.5,1783,0
2007-04-30,7.8,7.8,7.5,7.5,1533,0
2007-05-01,7.2,7.8,7.2,7.2,853,0
2007-05-02,7.2,7.2,7.2,7.2,267,0
2007-05-03,7.35,7.35,7.2,7.2,1833,0
2007-05-04,6.9,7.2,6.9,6.9,1506,0
2007-05-07,6.9,6.9,6.3,6.3,3747,0
2007-05-08,6.38,6.38,4.5,6.3,22550,0
2007-05-09,6,7.2,6,6.9,5556,0
2007-05-10,6.75,6.9,6.6,6.9,400,0
2007-05-11,6,6.6,5.85,5.85,1798,0
2007-05-14,6.6,6.6,5.7,6,3554,0
2007-05-15,5.7,6,5.7,5.7,2740,0
2007-05-16,5.7,6,5.7,5.7,2164,0
2007-05-17,5.7,6,5.7,6,697,0
2007-05-18,6,6,5.4,6,1020,0
2007-05-21,6,6.3,4.95,6,7396,0
2007-05-22,5.85,6.3,5.85,6.3,3040,0
2007-05-23,6,6.3,5.85,6.15,6470,0
2007-05-24,6.3,6.3,5.7,6,3163,0
2007-05-25,6,6.45,5.85,6.3,3007,0
2007-05-29,6.45,6.9,6.3,6.9,8323,0
2007-05-30,6.9,6.9,6.6,6.6,5337,0
2007-05-31,6.6,6.9,6.6,6.9,1247,0
2007-06-01,6.9,7.2,6,7.2,6683,0
2007-06-04,7.2,7.2,6.6,6.6,6408,0
2007-06-05,6.9,6.9,6.3,6.9,1300,0
2007-06-06,6.9,7.2,6.3,7.14,2417,0
2007-06-07,7.2,7.5,6.33,6.6,7543,0
2007-06-08,6.9,8.4,6.9,7.95,14390,0
2007-06-11,8.1,9,8.1,9,6725,0
2007-06-12,9,11.4,8.7,10.35,18425,0
2007-06-13,10.8,11.7,10.5,10.5,12803,0
2007-06-14,10.8,10.8,10.2,10.8,9924,0
2007-06-15,10.5,12.6,10.5,12,9055,0
2007-06-18,12,13.8,11.7,13.5,15728,0
2007-06-19,14.4,14.4,11.4,12.3,14788,0
2007-06-20,12.6,13.17,12.6,12.9,5590,0
2007-06-21,12.3,12.33,10.2,10.2,9749,0
2007-06-22,10.2,12,9.6,11.4,8389,0
2007-06-25,11.55,12.6,11.55,12.45,4023,0
2007-06-26,12.36,12.6,12.3,12.6,2050,0
2007-06-27,12.6,12.6,11.7,12.3,2128,0
2007-06-28,12.3,12.3,11.55,12,188,0
2007-06-29,11.55,12,9.9,12,4723,0
2007-07-02,12,12,11.4,11.85,803,0
2007-07-03,11.85,12.3,11.4,11.85,3191,0
2007-07-05,11.1,12.3,11.1,11.4,2793,0
2007-07-06,11.7,12.3,11.4,12.3,4127,0
2007-07-09,12.3,12.53,12,12.53,3754,0
2007-07-10,12.6,12.6,12,12.3,1918,0
2007-07-11,12.3,12.3,12,12,628,0
2007-07-12,11.85,12,11.7,11.7,1647,0
2007-07-13,11.7,12,11.4,12,1680,0
2007-07-16,12,12.3,11.4,12.3,3197,0
2007-07-17,11.1,12.3,11.1,12,2924,0
2007-07-18,11.85,11.85,11.55,11.55,170,0
2007-07-19,11.85,12,11.4,11.7,1869,0
2007-07-20,11.7,12,11.4,12,500,0
2007-07-23,12,12.3,11.4,11.4,4721,0
2007-07-24,11.7,12,11.4,11.4,4877,0
2007-07-25,11.4,11.7,10.2,10.5,6175,0
2007-07-26,10.8,10.8,10.2,10.8,2338,0
2007-07-27,10.5,10.8,9.6,10.2,5352,0
2007-07-30,9.9,11.1,9.9,10.8,2321,0
2007-07-31,10.8,10.8,9.9,10.2,1625,0
2007-08-01,10.2,10.5,10.2,10.5,133,0
2007-08-02,10.5,10.8,10.5,10.8,889,0
2007-08-03,10.5,10.8,10.2,10.2,1389,0
2007-08-06,9.6,10.2,9.6,9.6,1423,0
2007-08-07,9.6,9.6,9.6,9.6,393,0
2007-08-08,10.5,11.1,10.2,10.8,3318,0
2007-08-09,11.4,11.4,10.8,10.8,4017,0
2007-08-10,10.8,10.8,9.9,9.9,1377,0
2007-08-13,9.9,10.65,9.75,9.75,3067,0
2007-08-15,9.6,9.9,9.6,9.9,2167,0
2007-08-16,9.6,9.75,9.33,9.6,3633,0
2007-08-17,9.33,9.9,9.33,9.6,3630,0
2007-08-20,9.9,10.8,9.6,10.8,14211,0
2007-08-21,10.95,11.55,10.65,10.8,13029,0
2007-08-22,10.65,11.1,10.2,10.8,5494,0
2007-08-23,10.8,11.1,10.5,10.65,4164,0
2007-08-24,11.4,12.3,11.03,11.1,17970,0
2007-08-27,12,12.3,11.25,12.3,21641,0
2007-08-28,11.7,12,11.7,11.7,5068,0
2007-08-29,11.4,12.3,11.4,12.3,2920,0
2007-08-30,12.3,12.3,12,12.3,5358,0
2007-08-31,12.3,12.3,11.7,11.7,3115,0
2007-09-04,12.3,12.3,11.55,11.85,1705,0
2007-09-05,11.85,12.3,11.4,12,10383,0
2007-09-06,12.27,12.45,11.4,12.3,6150,0
2007-09-07,12.3,12.3,11.7,12,1544,0
2007-09-10,11.7,12.3,11.7,12.3,1603,0
2007-09-11,12.3,12.3,11.4,11.4,2133,0
2007-09-12,12,12.3,12,12.3,1907,0
2007-09-13,12,12.3,11.4,12,1874,0
2007-09-14,12,12,11.4,12,875,0
2007-09-17,11.7,12,11.4,12,1417,0
2007-09-18,11.85,12,11.4,12,6168,0
2007-09-19,12,12.3,11.4,12,9129,0
2007-09-20,11.55,12.3,11.55,12.3,117,0
2007-09-21,12,12.3,12,12.15,675,0
2007-09-24,11.7,12.15,11.7,11.7,4225,0
2007-09-25,11.7,12,11.4,12,2328,0
2007-09-26,11.7,12,11.7,12,343,0
2007-09-27,11.4,11.7,11.4,11.7,318,0
2007-09-28,11.4,11.7,11.4,11.7,1557,0
2007-10-01,11.7,12,11.4,12,2024,0
2007-10-02,12,12,11.4,11.7,2508,0
2007-10-03,11.4,11.7,11.1,11.7,1059,0
2007-10-04,11.4,11.7,11.4,11.7,1150,0
2007-10-05,11.4,11.7,11.4,11.7,103,0
2007-10-08,11.4,11.4,11.4,11.4,1533,0
2007-10-09,11.4,11.7,11.4,11.7,3677,0
2007-10-10,11.7,11.7,11.4,11.7,1460,0
2007-10-11,11.4,11.7,11.25,11.7,3775,0
2007-10-12,11.4,11.7,10.5,10.65,9788,0
2007-10-15,10.2,11.4,10.2,11.4,3859,0
2007-10-16,11.4,11.4,10.8,11.4,1520,0
2007-10-17,10.8,11.4,10.8,11.4,922,0
2007-10-18,11.1,11.55,11.1,11.4,3037,0
2007-10-19,11.4,11.7,11.4,11.7,1425,0
2007-10-22,11.7,11.7,10.8,11.7,1147,0
2007-10-23,11.7,11.7,10.8,11.4,1222,0
2007-10-24,11.7,11.7,10.8,11.7,2841,0
2007-10-25,11.85,12,10.8,11.85,277,0
2007-10-26,11.4,11.85,10.8,11.7,2402,0
2007-10-29,11.4,11.7,10.5,11.55,10508,0
2007-10-30,11.7,11.85,10.8,10.8,7970,0
2007-10-31,11.7,12.3,10.5,11.7,15753,0
2007-11-01,11.4,11.4,10.8,10.8,4527,0
2007-11-02,10.8,12,10.8,12,2141,0
2007-11-05,11.4,12,10.8,11.7,1960,0
2007-11-06,11.7,11.7,11.1,11.7,1088,0
2007-11-07,11.7,11.7,10.8,10.83,6593,0
2007-11-08,10.83,10.83,9.6,10.2,7151,0
2007-11-09,9.75,9.9,9.36,9.6,6275,0
2007-11-12,9.6,9.75,9.3,9.75,3196,0
2007-11-13,9.9,10.95,9.45,10.95,710,0
2007-11-14,9.9,10.95,9.45,9.9,777,0
2007-11-15,10.2,10.8,8.7,9.3,6168,0
2007-11-16,9,9.3,6.6,9.3,27699,0
2007-11-19,9.3,10.2,8.7,10.2,862,0
2007-11-20,9.6,10.2,8.4,9,4173,0
2007-11-21,9,10.2,8.4,10.2,2829,0
2007-11-26,8.55,9.6,8.55,9,1820,0
2007-11-27,8.7,9.15,8.7,9.15,650,0
2007-11-28,9,9.3,6.6,8.85,9304,0
2007-11-29,7.8,9,7.8,9,2006,0
2007-11-30,9,9.3,8.7,9.3,1988,0
2007-12-03,8.7,9.3,7.5,8.7,1281,0
2007-12-04,7.5,8.7,7.2,7.2,4153,0
2007-12-05,7.2,8.4,7.05,7.2,2590,0
2007-12-06,7.5,8.1,7.5,7.8,2300,0
2007-12-07,7.5,8.7,7.5,8.4,777,0
2007-12-10,8.4,8.4,7.5,8.4,871,0
2007-12-11,7.5,8.4,7.5,7.8,603,0
2007-12-12,7.8,8.1,7.8,8.1,137,0
2007-12-13,7.8,8.4,7.8,7.8,1433,0
2007-12-14,7.8,7.8,6.6,7.8,4386,0
2007-12-17,7.8,7.83,7.5,7.8,2683,0
2007-12-18,7.5,7.8,7.5,7.5,3910,0
2007-12-19,8.1,8.4,7.5,7.5,2805,0
2007-12-20,7.5,8.4,7.5,8.4,1311,0
2007-12-21,7.5,9,7.35,9,19304,0
2007-12-24,8.1,8.4,8.1,8.4,400,0
2007-12-26,7.5,7.8,7.2,7.35,2712,0
2007-12-27,7.2,7.8,7.2,7.2,4315,0
2007-12-28,7.2,7.2,6.9,6.9,1687,0
2007-12-31,6.9,8.1,6.75,8.1,973,0
2008-01-02,8.1,8.1,7.8,7.8,963,0
2008-01-03,7.8,7.8,6.9,6.9,1403,0
2008-01-04,7.8,7.8,6.9,7.35,1122,0
2008-01-07,7.35,7.35,7.35,7.35,178,0
2008-01-08,7.5,8.1,7.5,8.1,1310,0
2008-01-09,7.35,8.01,6.6,7.2,6068,0
2008-01-10,7.35,8.1,7.35,8.1,3075,0
2008-01-11,8.1,8.1,7.2,7.5,1180,0
2008-01-14,7.8,8.1,7.2,8.1,4503,0
2008-01-15,8.4,9,7.89,9,3795,0
2008-01-16,8.4,9,8.4,9,2141,0
2008-01-17,10.2,10.2,8.55,8.76,2739,0
2008-01-18,8.25,9,8.25,8.85,4371,0
2008-01-22,7.35,8.4,7.35,7.95,2465,0
2008-01-23,7.8,8.25,7.2,8.25,1016,0
2008-01-24,7.8,8.1,7.8,7.95,8333,0
2008-01-25,7.8,7.8,7.2,7.65,3178,0
2008-01-28,7.5,7.8,7.2,7.8,1065,0
2008-01-29,7.5,7.8,7.5,7.8,3212,0
2008-01-30,7.5,7.8,7.2,7.2,1269,0
2008-01-31,7.2,7.5,7.2,7.44,2180,0
2008-02-01,7.2,7.2,7.2,7.2,33,0
2008-02-04,7.5,7.8,7.2,7.5,1008,0
2008-02-05,7.8,7.8,7.35,7.5,5550,0
2008-02-06,7.5,7.5,7.2,7.2,1770,0
2008-02-07,7.2,7.5,7.2,7.2,1460,0
2008-02-08,7.2,7.2,7.2,7.2,250,0
2008-02-11,7.2,7.5,7.2,7.35,4385,0
2008-02-12,7.5,7.5,7.35,7.35,2100,0
2008-02-13,7.5,7.5,7.35,7.35,667,0
2008-02-14,7.2,7.5,6.83,7.5,7995,0
2008-02-15,7.5,7.5,7.5,7.5,1440,0
2008-02-19,7.35,7.35,7.2,7.2,2085,0
2008-02-20,7.2,7.2,6.9,6.9,1624,0
2008-02-21,6.9,7.2,6.9,7.2,2246,0
2008-02-22,7.2,7.35,7.2,7.2,5207,0
2008-02-25,7.2,7.2,6.3,6.6,8042,0
2008-02-26,6.3,6.6,6,6.6,3218,0
2008-02-27,6.45,6.75,6.15,6.3,7037,0
2008-02-28,6,6,5.25,6,2908,0
2008-02-29,6,6.75,6,6.6,8036,0
2008-03-03,6.9,6.9,6.9,6.9,333,0
2008-03-04,6.6,6.6,6.15,6.6,3153,0
2008-03-05,6.9,6.9,6.9,6.9,1000,0
2008-03-06,6.33,6.75,6.33,6.6,4183,0
2008-03-07,6.51,6.75,6.33,6.6,2283,0
2008-03-10,6.75,6.75,6.33,6.75,4003,0
2008-03-11,6.33,6.6,6.33,6.6,1784,0
2008-03-12,6.6,6.9,6.33,6.9,2655,0
2008-03-13,6.36,6.9,6.36,6.36,1667,0
2008-03-14,6.36,6.45,6,6,7725,0
2008-03-17,5.85,6.45,5.4,6.3,6428,0
2008-03-18,6.6,6.6,5.48,6.6,3865,0
2008-03-19,6.3,6.3,6,6,1020,0
2008-03-20,5.4,6.3,5.4,5.7,2690,0
2008-03-24,6.3,6.45,6,6.3,5517,0
2008-03-25,5.7,6.3,5.7,5.7,1583,0
2008-03-26,5.4,6,5.4,6,567,0
2008-03-27,6,6,5.7,6,1317,0
2008-03-28,6,6,5.7,5.7,3187,0
2008-03-31,5.7,5.7,5.4,5.4,2147,0
2008-04-01,5.7,6.15,5.4,6.15,9593,0
2008-04-02,5.7,6,4.8,6,4308,0
2008-04-03,5.7,5.7,5.55,5.55,1017,0
2008-04-04,5.25,5.55,5.25,5.4,4026,0
2008-04-07,5.4,5.85,4.95,5.85,7062,0
2008-04-08,5.7,5.85,4.8,5.4,6642,0
2008-04-09,5.4,5.4,5.1,5.1,4077,0
2008-04-10,5.1,5.55,5.1,5.55,45853,0
2008-04-11,5.85,7.05,5.7,6,12890,0
2008-04-14,6,6,5.7,5.85,4682,0
2008-04-15,5.85,5.85,5.1,5.1,3520,0
2008-04-16,5.7,5.7,4.95,5.4,18584,0
2008-04-17,4.95,5.7,4.95,5.7,6080,0
2008-04-18,5.28,6,4.95,5.7,26057,0
2008-04-21,6,6.3,6,6,3913,0
2008-04-22,5.7,5.7,5.7,5.7,100,0
2008-04-23,5.7,6.3,5.7,5.88,1723,0
2008-04-24,5.7,6.3,5.4,6,8300,0
2008-04-25,6,6.9,5.85,6.9,2434,0
2008-04-28,6.9,7.2,6,6.33,10905,0
2008-04-29,6,7.2,6,6.66,5571,0
2008-04-30,7.35,7.35,6.3,6.6,4329,0
2008-05-01,6.6,7.35,6.6,6.9,5203,0
2008-05-02,7.2,8.4,7.2,7.95,9570,0
2008-05-05,8.4,8.97,7.5,8.97,4079,0
2008-05-06,8.4,9.6,7.8,9,14634,0
2008-05-07,9,9.6,8.58,8.58,5107,0
2008-05-08,9,9,7.95,8.73,4926,0
2008-05-09,8.85,9,8.4,9,8074,0
2008-05-12,9,9.6,8.7,9.33,9517,0
2008-05-13,9.6,9.6,9.3,9.6,6783,0
2008-05-14,9.9,11.1,9.63,10.5,12759,0
2008-05-15,10.5,10.95,10.2,10.5,8491,0
2008-05-16,9.9,11.55,9.9,11.4,12210,0
2008-05-19,11.4,11.55,9.9,10.83,18305,0
2008-05-20,10.8,10.8,10.5,10.5,3721,0
2008-05-21,10.5,10.5,8.7,8.7,9852,0
2008-05-22,9,9,8.4,8.4,1857,0
2008-05-23,8.7,9,8.55,8.55,1668,0
2008-05-27,8.4,8.46,7.5,8.1,4242,0
2008-05-28,8.7,9,8.4,9,2168,0
2008-05-29,8.4,9,8.4,8.7,4835,0
2008-05-30,9.15,9.15,8.7,9,900,0
2008-06-02,8.4,9,8.4,8.7,1233,0
2008-06-03,8.4,8.4,8.4,8.4,1997,0
2008-06-04,7.5,8.4,7.5,8.4,1657,0
2008-06-05,8.7,8.7,7.5,7.8,1172,0
2008-06-06,8.1,8.4,8.1,8.4,1167,0
2008-06-09,7.8,7.8,7.2,7.5,2656,0
2008-06-10,7.5,7.8,7.5,7.8,173,0
2008-06-11,8.4,8.4,7.8,8.1,1160,0
2008-06-12,7.5,8.4,7.5,7.5,1018,0
2008-06-13,7.2,7.2,6.6,6.6,1410,0
2008-06-16,6.6,7.2,6.6,7.2,1643,0
2008-06-17,6.6,7.2,6.6,7.2,527,0
2008-06-18,7.2,7.2,6.6,6.6,250,0
2008-06-19,6.6,6.9,6.6,6.9,458,0
2008-06-20,6.6,6.93,6.45,6.9,3226,0
2008-06-23,6.9,6.9,6.63,6.63,225,0
2008-06-24,6.63,8.1,6.63,7.5,2247,0
2008-06-25,7.2,7.8,6.63,6.63,533,0
2008-06-26,6.63,6.63,6,6,2297,0
2008-06-27,6,6.6,6,6.6,821,0
2008-06-30,6,6.6,5.4,6.6,573,0
2008-07-01,6.6,6.6,6,6.3,747,0
2008-07-02,6.3,6.3,5.7,5.7,1426,0
2008-07-03,5.4,7.2,5.4,6.6,1628,0
2008-07-07,6,6.9,6,6.3,2112,0
2008-07-08,6.3,6.3,6,6.3,1425,0
2008-07-09,6.3,6.6,6,6.6,973,0
2008-07-10,6.6,7.2,6.6,7.2,3498,0
2008-07-11,7.2,7.2,6.6,6.6,2299,0
2008-07-14,6.6,6.6,6,6,1233,0
2008-07-15,6,6.3,5.7,5.7,1876,0
2008-07-16,6,6,5.7,5.7,1175,0
2008-07-17,5.4,6,5.1,5.4,5899,0
2008-07-18,6.3,6.3,6.3,6.3,486,0
2008-07-21,6.3,6.3,5.7,5.7,23,0
2008-07-22,6.3,6.3,6,6,2346,0
2008-07-23,6,6,6,6,1243,0
2008-07-24,6,6,6,6,933,0
2008-07-25,6,6,6,6,1333,0
2008-07-28,5.43,5.43,5.43,5.43,33,0
2008-07-29,5.4,6.3,5.4,6,2681,0
2008-07-30,6,6,6,6,2120,0
2008-07-31,6,6.3,5.4,5.4,971,0
2008-08-01,5.85,5.85,5.4,5.4,62,0
2008-08-04,5.4,5.7,5.4,5.7,1133,0
2008-08-05,5.4,5.4,5.4,5.4,167,0
2008-08-06,5.4,5.7,5.4,5.7,474,0
2008-08-07,5.4,6.3,5.4,6.3,358,0
2008-08-08,5.4,6.3,5.4,5.4,118,0
2008-08-11,6.3,6.3,6.3,6.3,10,0
2008-08-12,6.3,6.3,5.25,6.3,1172,0
2008-08-13,6.3,7.35,5.7,7.35,14745,0
2008-08-14,7.42,7.5,7.35,7.35,4453,0
2008-08-15,7.2,7.2,5.7,5.7,97,0
2008-08-19,5.7,6.3,5.7,6,628,0
2008-08-20,6.3,6.3,6,6,1017,0
2008-08-21,6,6.3,6,6.3,4965,0
2008-08-22,6.3,7.35,6.3,7.35,3829,0
2008-08-25,7.35,7.5,6.9,7.35,6378,0
2008-08-26,6.9,7.2,6.9,7.2,548,0
2008-08-27,7.2,7.2,7.2,7.2,336,0
2008-08-28,6.9,7.35,6,6.9,2381,0
2008-08-29,6.9,6.9,6.9,6.9,610,0
2008-09-02,6.9,7.2,6.6,6.6,1572,0
2008-09-03,6.9,7.5,6.6,7.5,2590,0
2008-09-04,7.35,7.35,6.6,7.2,2289,0
2008-09-05,6.9,6.9,6.9,6.9,833,0
2008-09-08,6.3,6.6,6,6.6,283,0
2008-09-09,6.6,6.9,6.6,6.9,583,0
2008-09-10,7.35,7.35,6.9,6.9,125,0
2008-09-11,6.9,6.9,6.6,6.6,500,0
2008-09-12,6,6.6,5.7,6.6,2927,0
2008-09-15,5.7,6.9,5.7,6.9,59,0
2008-09-17,6.3,6.3,5.7,5.7,2233,0
2008-09-18,5.7,6,4.8,5.7,6107,0
2008-09-19,5.7,5.7,5.7,5.7,3293,0
2008-09-22,5.4,6,5.4,6,2645,0
2008-09-23,5.7,5.7,5.7,5.7,291,0
2008-09-24,5.7,5.7,5.7,5.7,17,0
2008-09-25,6,6,5.7,6,2460,0
2008-09-26,6,6.6,6,6.6,2408,0
2008-09-29,6.6,6.6,5.7,5.7,1325,0
2008-09-30,5.7,5.7,5.1,5.7,1156,0
2008-10-01,6.45,6.45,5.4,5.4,888,0
2008-10-02,5.1,5.7,5.1,5.7,1083,0
2008-10-03,5.1,6.3,4.8,5.1,4254,0
2008-10-06,5.4,5.7,4.5,5.1,1720,0
2008-10-07,4.8,6,4.5,6,1307,0
2008-10-08,4.8,6,4.8,4.8,706,0
2008-10-09,4.65,5.4,4.65,5.4,733,0
2008-10-10,4.65,6,4.2,4.2,5007,0
2008-10-13,5.4,5.4,4.65,5.4,1917,0
2008-10-14,4.65,6,4.65,5.4,2543,0
2008-10-15,5.4,5.7,5.4,5.7,4233,0
2008-10-16,5.4,5.4,4.5,5.4,944,0
2008-10-17,4.5,5.4,4.5,4.5,1477,0
2008-10-20,4.5,5.4,4.5,4.95,3730,0
2008-10-21,6,6,5.1,5.4,2983,0
2008-10-22,4.5,5.25,4.5,5.1,4343,0
2008-10-23,4.8,4.95,4.5,4.95,2833,0
2008-10-24,4.95,4.95,4.5,4.95,2917,0
2008-10-27,4.95,4.95,4.5,4.5,5007,0
2008-10-28,4.2,4.65,4.2,4.5,1373,0
2008-10-29,4.5,4.8,4.5,4.5,2533,0
2008-10-30,5.4,5.4,4.2,4.2,1320,0
2008-10-31,4.65,4.65,3.9,4.2,1702,0
2008-11-03,4.65,4.65,4.65,4.65,1000,0
2008-11-04,4.65,5.1,3.9,4.5,7566,0
2008-11-05,4.5,5.1,4.5,5.1,867,0
2008-11-07,4.2,4.8,4.2,4.8,833,0
2008-11-11,3.6,4.2,3.6,4.2,7888,0
2008-11-12,3.15,4.65,3.15,4.5,3915,0
2008-11-13,4.65,4.8,3,4.2,4330,0
2008-11-14,3.9,4.2,3.9,3.9,960,0
2008-11-17,4.5,4.5,3.9,3.9,3591,0
2008-11-18,3.9,3.9,3.6,3.6,994,0
2008-11-19,3.15,3.6,1.8,3.6,8584,0
2008-11-20,3,3.6,3,3,1618,0
2008-11-21,3.3,3.6,3.15,3.15,1744,0
2008-11-24,3.3,3.3,2.4,3.3,1659,0
2008-11-25,2.4,3.3,2.4,2.85,5257,0
2008-11-26,2.55,3.57,2.55,3.57,1853,0
2008-11-28,3.3,3.3,3.3,3.3,400,0
2008-12-01,3.3,3.3,2.43,2.7,3254,0
2008-12-02,2.7,2.97,2.19,2.4,1455,0
2008-12-03,1.83,2.97,1.83,2.4,2640,0
2008-12-04,2.4,2.73,2.4,2.7,1217,0
2008-12-05,2.55,2.7,2.55,2.7,2614,0
2008-12-08,2.4,2.7,2.4,2.4,3550,0
2008-12-09,2.7,2.7,2.1,2.55,5333,0
2008-12-10,2.7,2.7,2.55,2.7,1747,0
2008-12-11,2.4,2.55,2.1,2.55,5418,0
2008-12-12,3,3,3,3,3410,0
2008-12-15,3.57,3.57,3.08,3.15,3467,0
2008-12-16,3.57,4.5,3,4.05,2381,0
2008-12-17,3.6,3.9,3.6,3.9,5033,0
2008-12-18,3.6,3.6,3,3,4717,0
2008-12-19,3.3,3.3,3,3,1011,0
2008-12-22,3,3,2.1,2.7,13272,0
2008-12-23,2.7,3,2.55,2.82,4995,0
2008-12-24,2.58,2.7,2.58,2.61,3235,0
2008-12-26,2.7,2.7,2.61,2.61,1393,0
2008-12-29,2.61,2.7,0.9,2.1,15125,0
2008-12-30,1.8,2.25,1.8,2.25,60,0
2008-12-31,2.25,3,2.25,3,6970,0
2009-01-02,2.7,2.7,2.7,2.7,233,0
2009-01-05,2.85,3,2.4,2.4,453,0
2009-01-08,2.4,3.3,2.4,3,765,0
2009-01-09,3.15,3.3,3,3,4343,0
2009-01-13,2.7,2.7,2.7,2.7,667,0
2009-01-14,2.7,2.7,2.7,2.7,1207,0
2009-01-15,3,3.3,3,3,1223,0
2009-01-16,3,3,3,3,2293,0
2009-01-20,2.7,2.7,2.7,2.7,233,0
2009-01-21,2.4,2.7,2.25,2.25,1287,0
2009-01-22,2.25,3.3,2.25,3.3,327,0
2009-01-23,3,3,2.25,2.4,2000,0
2009-01-26,2.7,3,2.7,3,104,0
2009-01-27,3,3,2.7,2.7,3436,0
2009-01-28,2.7,2.7,2.7,2.7,1135,0
2009-01-29,2.7,2.7,2.4,2.4,1775,0
2009-01-30,2.4,2.4,2.4,2.4,553,0
2009-02-02,2.48,3,2.48,3,1826,0
2009-02-04,2.7,2.7,2.7,2.7,333,0
2009-02-05,2.7,2.7,2.49,2.7,1951,0
2009-02-06,2.5,2.7,2.49,2.7,443,0
2009-02-09,2.49,2.7,2.4,2.4,2177,0
2009-02-10,2.4,2.4,2.4,2.4,350,0
2009-02-11,2.4,2.4,2.4,2.4,667,0
2009-02-12,2.4,2.4,2.04,2.25,637,0
2009-02-13,2.25,2.25,1.2,2.1,7658,0
2009-02-17,2.1,2.1,1.95,2.1,1968,0
2009-02-18,1.35,2.08,1.35,1.95,1447,0
2009-02-19,2.08,2.4,1.8,1.95,3542,0
2009-02-20,2.4,2.7,1.8,2.4,5537,0
2009-02-23,2.4,2.4,1.2,2.1,2181,0
2009-02-24,1.8,2.7,1.8,2.1,3063,0
2009-02-25,1.71,2.1,1.71,2.1,1067,0
2009-02-26,2.4,2.4,2.1,2.4,1009,0
2009-02-27,2.4,2.4,2.1,2.4,683,0
2009-03-02,2.4,2.4,2.1,2.1,1105,0
2009-03-03,2.1,2.4,1.8,2.4,735,0
2009-03-05,1.8,2.4,1.8,2.4,66,0
2009-03-06,2.1,2.1,2.1,2.1,400,0
2009-03-09,2.1,2.4,1.71,2.25,1314,0
2009-03-10,2.1,2.4,1.83,2.4,1117,0
2009-03-11,2.4,2.4,2.13,2.13,1628,0
2009-03-12,2.13,2.4,1.71,1.71,2787,0
2009-03-13,2.1,2.1,1.74,1.74,1206,0
2009-03-16,2.1,2.1,1.74,2.1,704,0
2009-03-17,2.4,2.4,2.1,2.1,348,0
2009-03-18,2.1,2.7,1.8,2.7,2715,0
2009-03-19,2.4,2.4,2.1,2.25,1065,0
2009-03-20,2.1,2.1,1.8,1.8,1234,0
2009-03-23,2.1,2.25,2.1,2.25,348,0
2009-03-24,2.1,2.1,2.1,2.1,2833,0
2009-03-25,2.1,2.25,1.95,2.1,4039,0
2009-03-26,1.95,2.1,1.95,2.1,2180,0
2009-03-27,2.1,2.1,1.95,2.1,510,0
2009-03-30,2.1,2.4,2.1,2.4,2570,0
2009-03-31,2.1,2.1,2.1,2.1,933,0
2009-04-01,2.1,2.1,1.98,2.07,1000,0
2009-04-02,2.4,2.4,1.98,2.1,1428,0
2009-04-03,1.98,2.4,1.98,2.1,3627,0
2009-04-06,2.4,2.4,2.1,2.1,892,0
2009-04-07,2.1,2.1,2.1,2.1,1467,0
2009-04-08,2.4,2.4,2.1,2.1,2590,0
2009-04-09,2.1,2.4,2.1,2.4,4413,0
2009-04-13,1.98,2.25,1.98,2.25,1904,0
2009-04-14,2.1,2.25,1.98,1.98,1531,0
2009-04-15,2.1,2.1,2.1,2.1,222,0
2009-04-16,1.95,1.95,1.95,1.95,781,0
2009-04-17,1.98,2.1,1.98,2.1,1083,0
2009-04-20,2.1,2.1,2.1,2.1,1333,0
2009-04-21,2.1,2.1,2.1,2.1,3002,0
2009-04-22,1.98,2.1,1.92,2.1,2427,0
2009-04-23,2.1,2.4,2.1,2.1,1723,0
2009-04-24,2.1,2.1,2.02,2.1,1190,0
2009-04-27,2.1,2.1,2.1,2.1,1267,0
2009-04-28,2.1,2.1,2.1,2.1,1033,0
2009-04-29,2.1,2.1,2.04,2.04,998,0
2009-04-30,2.04,2.1,2.01,2.1,763,0
2009-05-01,2.1,2.97,2.1,2.4,24354,0
2009-05-04,2.27,2.27,2.06,2.1,3833,0
2009-05-05,2.1,2.1,2.06,2.06,1910,0
2009-05-06,2.1,2.4,2.1,2.1,6333,0
2009-05-07,2.1,2.1,2.1,2.1,83,0
2009-05-08,2.4,2.82,2.13,2.13,3948,0
2009-05-11,2.4,2.7,2.34,2.34,2637,0
2009-05-12,2.12,2.7,2.12,2.42,857,0
2009-05-13,2.42,3.6,2.42,3,20582,0
2009-05-14,3.6,5.1,3,4.5,8373,0
2009-05-15,4.5,4.5,3.6,4.2,1846,0
2009-05-18,4.2,4.8,4.2,4.65,3444,0
2009-05-19,4.2,4.5,4.2,4.5,363,0
2009-05-20,4.2,4.5,4.2,4.5,913,0
2009-05-21,4.5,5.7,4.5,5.4,8562,0
2009-05-22,5.4,5.7,5.1,5.1,4154,0
2009-05-26,5.1,6,5.1,6,2351,0
2009-05-27,5.66,6,5.4,5.85,2190,0
2009-05-28,5.64,5.66,5.64,5.64,1600,0
2009-05-29,4.5,5.55,4.5,5.55,903,0
2009-06-02,4.2,5.4,4.2,4.8,2467,0
2009-06-03,5.4,5.4,4.5,4.5,1970,0
2009-06-04,4.5,4.8,4.5,4.5,999,0
2009-06-05,4.53,5.07,4.53,5.07,1180,0
2009-06-08,4.8,4.8,4.8,4.8,1333,0
2009-06-09,5.1,6.3,5.1,6,9088,0
2009-06-10,6,6.6,5.7,5.7,5881,0
2009-06-11,6.3,6.6,5.7,6.3,6673,0
2009-06-12,6.3,7.2,6.3,7.2,15504,0
2009-06-15,7.17,7.5,6.75,7.2,9644,0
2009-06-16,7.41,7.59,6.48,7.2,8414,0
2009-06-17,7.2,7.47,6.6,6.6,6822,0
2009-06-18,7.47,7.47,6.6,6.6,8723,0
2009-06-19,6.75,7.5,6.75,6.9,5591,0
2009-06-22,6.9,6.9,6.63,6.66,2640,0
2009-06-23,6.9,7.2,6.75,6.87,5791,0
2009-06-24,7.19,7.8,6.66,6.9,12765,0
2009-06-25,6.9,6.9,6,6.6,1323,0
2009-06-26,6.9,7.05,6.6,7.05,4277,0
2009-06-29,7.2,7.2,6.3,6.6,2054,0
2009-06-30,6.9,6.9,6.44,6.9,3145,0
2009-07-01,6.9,7.2,6,7.2,7014,0
2009-07-02,7.2,7.2,7.05,7.2,4080,0
2009-07-06,7.2,7.2,6.45,6.66,5089,0
2009-07-07,6.66,6.83,6.3,6.6,4318,0
2009-07-08,6.15,6.87,5.7,6.3,7260,0
2009-07-09,6,6.54,6,6.3,1336,0
2009-07-10,6,6.3,5.7,5.79,2573,0
2009-07-13,5.85,6.08,5.79,6.08,2942,0
2009-07-14,6,6.06,5.7,5.7,2906,0
2009-07-15,4.5,6.06,4.5,5.7,1833,0
2009-07-16,5.7,6.54,5.7,6.54,2760,0
2009-07-17,6.3,6.3,6,6.3,2473,0
2009-07-20,6,6.3,5.76,6.3,1550,0
2009-07-21,6,6.06,6,6.06,667,0
2009-07-22,6.3,6.3,6.3,6.3,233,0
2009-07-23,6.06,6.06,6.06,6.06,40,0
2009-07-24,6.06,6.3,4.8,6.3,2030,0
2009-07-27,6.3,6.3,5.4,5.4,1072,0
2009-07-28,5.7,5.7,5.7,5.7,166,0
2009-07-29,6,6,5.7,6,753,0
2009-07-30,5.7,5.7,5.4,5.4,3170,0
2009-07-31,5.4,5.4,5.4,5.4,106,0
2009-08-03,5.4,5.4,4.8,5.4,1172,0
2009-08-04,5.1,5.37,5.1,5.37,367,0
2009-08-05,5.1,5.1,5.1,5.1,167,0
2009-08-06,5.1,5.25,4.8,5.22,2700,0
2009-08-07,5.4,5.7,5.4,5.7,1100,0
2009-08-10,5.46,6,3,4.8,29535,0
2009-08-11,4.8,4.8,4.8,4.8,805,0
2009-08-12,4.8,4.8,3.63,4.8,495,0
2009-08-13,5.37,5.85,5.1,5.85,3221,0
2009-08-14,5.4,5.4,3.3,5.4,578,0
2009-08-17,3.9,5.4,3.9,5.4,608,0
2009-08-18,5.4,5.4,4.95,5.4,763,0
2009-08-19,5.4,5.4,4.5,5.4,1517,0
2009-08-20,4.8,5.7,4.8,5.7,3740,0
2009-08-21,5.7,6,5.7,5.7,4900,0
2009-08-24,5.85,6,3.6,6,5849,0
2009-08-25,6,6,4.2,4.8,4278,0
2009-08-26,5.4,5.7,4.83,5.1,1554,0
2009-08-27,5.4,5.4,4.5,5.4,2751,0
2009-08-28,5.1,5.4,5.1,5.4,7732,0
2009-08-31,5.4,5.4,4.65,5.25,2598,0
2009-09-01,5.25,5.25,4.5,4.5,4097,0
2009-09-03,5.25,5.4,5.25,5.25,117,0
2009-09-04,5.25,5.25,5.25,5.25,117,0
2009-09-08,5.1,5.4,5.1,5.16,4571,0
2009-09-09,5.13,5.13,4.72,4.72,4775,0
2009-09-10,4.72,5.1,4.72,4.8,883,0
2009-09-11,4.8,4.8,4.5,4.5,3938,0
2009-09-14,4.5,4.5,4.23,4.44,1747,0
2009-09-15,4.5,4.5,4.2,4.2,2388,0
2009-09-16,4.2,4.5,4.2,4.5,2377,0
2009-09-17,4.5,4.5,4.5,4.5,1267,0
2009-09-18,4.2,4.5,3.9,4.5,1068,0
2009-09-21,3.9,4.5,3.9,4.5,580,0
2009-09-22,4.35,4.62,4.35,4.62,2558,0
2009-09-23,4.5,4.74,3.9,4.74,1157,0
2009-09-24,4.74,4.74,3.99,3.99,170,0
2009-09-25,4.65,4.65,4.5,4.65,1058,0
2009-09-28,4.65,4.65,3.9,4.2,4638,0
2009-09-29,4.8,5.1,4.05,4.65,1959,0
2009-09-30,4.08,4.8,3.6,3.9,5667,0
2009-10-01,3.9,3.9,3.6,3.6,1550,0
2009-10-02,3.6,3.9,3.3,3.6,4156,0
2009-10-05,3.6,3.6,3.15,3.3,3843,0
2009-10-06,3.18,4.2,3.18,3.33,1170,0
2009-10-07,4.2,4.5,4.2,4.35,4882,0
2009-10-08,4.5,4.77,4.5,4.65,3103,0
2009-10-09,3.6,4.5,3.6,3.6,741,0
2009-10-12,4.5,4.5,4.5,4.5,567,0
2009-10-13,4.5,4.5,3.9,3.9,858,0
2009-10-14,4.5,4.5,3.9,3.9,733,0
2009-10-15,4.5,4.5,3.45,3.45,10097,0
2009-10-16,3.36,4.2,3.36,4.2,1327,0
2009-10-19,3.45,4.37,3.45,3.45,673,0
2009-10-20,4.2,4.2,3.6,3.6,487,0
2009-10-21,3.7,3.75,3.6,3.75,1350,0
2009-10-26,3.63,3.63,3.63,3.63,472,0
2009-10-27,3.9,3.9,3.3,3.3,1660,0
2009-10-28,3.6,3.75,3.3,3.57,2259,0
2009-10-29,3.57,3.6,3,3.3,2096,0
2009-10-30,3,3.3,3,3.3,2362,0
2009-11-02,3.06,3.45,3,3,1403,0
2009-11-03,3.3,3.3,3,3,1566,0
2009-11-04,3.3,3.3,3,3.3,973,0
2009-11-05,3.3,3.3,2.13,3,14299,0
2009-11-06,3,3,2.7,2.7,2022,0
2009-11-09,3,3,2.85,3,2450,0
2009-11-10,3,3.03,2.85,3,4450,0
2009-11-11,3.27,3.27,3,3,667,0
2009-11-12,2.85,3,2.85,2.85,847,0
2009-11-13,2.85,2.85,2.85,2.85,333,0
2009-11-16,2.85,3,2.85,2.85,3990,0
2009-11-18,3,3,2.7,3,5135,0
2009-11-19,3,3,2.7,2.7,1867,0
2009-11-20,2.73,2.73,2.73,2.73,1317,0
2009-11-23,2.73,2.85,2.73,2.73,1312,0
2009-11-24,2.85,2.85,2.7,2.7,1142,0
2009-11-25,2.7,2.7,2.55,2.7,1102,0
2009-11-27,2.7,2.7,2.7,2.7,133,0
2009-11-30,2.7,2.7,2.55,2.55,1430,0
2009-12-01,2.55,2.7,2.4,2.4,4900,0
2009-12-02,2.67,2.67,2.67,2.67,767,0
2009-12-03,3,3,2.7,2.85,743,0
2009-12-04,2.85,2.85,2.7,2.7,370,0
2009-12-07,3,3,2.7,2.82,5083,0
2009-12-08,3,3.27,3,3,10517,0
2009-12-09,3,3,2.97,3,2023,0
2009-12-10,2.97,2.97,2.94,2.94,243,0
2009-12-11,2.77,2.91,2.77,2.91,1449,0
2009-12-14,2.88,2.88,2.4,2.7,5023,0
2009-12-15,2.85,2.94,2.85,2.91,3701,0
2009-12-16,2.13,2.85,1.95,2.55,7948,0
2009-12-17,2.4,2.62,2.4,2.62,2224,0
2009-12-18,2.4,2.7,2.4,2.55,635,0
2009-12-21,2.4,2.55,2.13,2.4,3877,0
2009-12-22,2.4,2.4,2.13,2.16,1057,0
2009-12-23,2.16,2.16,2.16,2.16,333,0
2009-12-24,2.4,2.7,2.25,2.7,2959,0
2009-12-28,2.7,2.7,1.95,2.4,3706,0
2009-12-29,1.8,2.4,1.8,2.01,1303,0
2009-12-30,2.1,2.55,2.1,2.55,2317,0
2009-12-31,2.55,2.7,2.4,2.55,7192,0
2010-01-04,2.4,2.55,2.1,2.55,2212,0
2010-01-05,2.7,2.7,2.29,2.55,1308,0
2010-01-06,2.85,3,2.55,2.7,6665,0
2010-01-07,3,3,2.55,2.55,883,0
2010-01-08,2.55,2.55,2.55,2.55,7967,0
2010-01-11,3,3,2.4,2.7,1935,0
2010-01-12,2.7,2.7,2.52,2.52,894,0
2010-01-13,2.52,2.52,2.52,2.52,167,0
2010-01-14,2.52,2.52,2.49,2.49,650,0
2010-01-15,2.4,2.4,2.29,2.29,1286,0
2010-01-19,2.4,2.4,2.34,2.4,1500,0
2010-01-20,2.34,2.4,2.34,2.34,2327,0
2010-01-21,2.34,2.34,2.34,2.34,17,0
2010-01-22,2.29,2.29,1.98,2.01,1217,0
2010-01-25,2.1,2.52,2.1,2.4,7353,0
2010-01-26,2.4,2.4,2.1,2.1,3074,0
2010-01-27,2.13,2.13,2.1,2.1,8970,0
2010-01-28,2.1,2.1,2.1,2.1,500,0
2010-01-29,2.13,2.4,2.13,2.4,3542,0
2010-02-01,2.4,2.4,2.4,2.4,1667,0
2010-02-02,2.4,2.4,2.1,2.25,753,0
2010-02-03,2.4,2.4,2.4,2.4,43,0
2010-02-04,2.4,2.4,2.4,2.4,50,0
2010-02-08,2.37,2.7,2.37,2.4,2563,0
2010-02-09,2.43,2.7,2.43,2.7,1125,0
2010-02-10,2.55,3,2.55,2.7,4458,0
2010-02-11,2.7,3,2.7,3,10050,0
2010-02-12,2.4,3,2.4,3,900,0
2010-02-16,3,3,2.25,3,367,0
2010-02-17,2.25,3,2.25,3,833,0
2010-02-18,2.33,3,2.33,2.4,969,0
2010-02-19,3.27,3.27,2.4,3.27,115,0
2010-02-22,3.3,3.3,2.67,3.3,998,0
2010-02-23,3.3,3.3,3.3,3.3,39,0
2010-02-24,2.91,2.91,2.91,2.91,500,0
2010-02-25,2.88,2.88,2.61,2.7,700,0
2010-02-26,3.09,3.3,2.64,3.3,1302,0
2010-03-01,3.3,3.3,3.3,3.3,147,0
2010-03-02,3.3,3.3,2.64,3.3,3149,0
2010-03-03,3.3,3.3,3,3,3465,0
2010-03-04,3.3,3.3,3.15,3.15,2758,0
2010-03-05,3.15,3.3,3.15,3.3,800,0
2010-03-08,3.3,3.3,3,3,200,0
2010-03-09,3,3,2.94,2.94,1544,0
2010-03-11,3,3,3,3,133,0
2010-03-12,3.27,3.3,3.15,3.3,1578,0
2010-03-15,3.15,3.15,3.15,3.15,115,0
2010-03-16,3.3,3.3,3,3,183,0
2010-03-17,3.3,3.6,3.3,3.6,6432,0
2010-03-18,3.6,3.6,3.45,3.6,705,0
2010-03-22,3.75,4.2,3.3,3.9,4970,0
2010-03-23,4.2,4.2,3.3,4.2,5598,0
2010-03-24,3.9,4.2,3.9,4.2,1183,0
2010-03-25,3.6,4.2,3.6,4.2,350,0
2010-03-29,3,3.9,3,3.9,651,0
2010-03-30,4.2,4.2,3.9,3.9,43,0
2010-03-31,3.9,3.9,3.9,3.9,74,0
2010-04-01,3.9,3.9,3.9,3.9,233,0
2010-04-05,3.9,4.2,3.9,4.2,236,0
2010-04-06,3.9,4.2,3.6,4.2,1953,0
2010-04-07,3,4.2,3,4.05,2403,0
2010-04-08,3.06,3.9,3.06,3.3,304,0
2010-04-09,3.75,3.9,3.31,3.9,697,0
2010-04-12,3.9,3.9,3.6,3.6,333,0
2010-04-13,3.6,3.9,3.31,3.6,2836,0
2010-04-14,3.6,3.9,3.6,3.9,2445,0
2010-04-15,3.9,3.9,3.9,3.9,479,0
2010-04-16,3.9,4.2,3.6,4.2,918,0
2010-04-19,4.2,4.2,4.2,4.2,393,0
2010-04-20,4.17,4.2,4.05,4.2,6275,0
2010-04-21,4.2,4.2,3.9,3.9,537,0
2010-04-22,3.9,3.96,3.9,3.96,400,0
2010-04-23,4.2,4.5,3.96,4.5,3117,0
2010-04-26,4.05,4.5,4.05,4.5,1702,0
2010-04-27,4.5,4.5,4.2,4.2,1463,0
2010-04-28,4.2,4.2,4.2,4.2,167,0
2010-04-30,4.35,4.35,4.35,4.35,7,0
2010-05-03,4.35,4.5,4.2,4.5,840,0
2010-05-04,4.5,4.5,3.9,4.2,1916,0
2010-05-05,3.9,3.9,3.6,3.6,3532,0
2010-05-06,3.6,3.6,3.36,3.36,930,0
2010-05-07,3.45,3.45,3.36,3.36,240,0
2010-05-10,3.6,3.9,3.6,3.9,102,0
2010-05-11,4.2,4.5,2.94,3,13111,0
2010-05-12,3.36,3.36,3.36,3.36,7,0
2010-05-13,4.2,4.2,3.3,4.18,3956,0
2010-05-14,3.3,4.18,3.3,4.18,100,0
2010-05-17,3.6,4.18,3.6,4.18,257,0
2010-05-18,4.18,4.18,4.18,4.18,7,0
2010-05-19,3.6,3.6,3,3.6,1800,0
2010-05-20,3.3,3.3,3.3,3.3,165,0
2010-05-21,3.6,3.6,3.6,3.6,233,0
2010-05-24,3.3,3.6,3.15,3.15,1178,0
2010-05-25,3.15,3.15,1.95,3.15,4490,0
2010-05-26,3.15,3.15,3.15,3.15,167,0
2010-05-27,3.27,3.6,3.27,3.6,500,0
2010-05-28,3.6,3.6,3.6,3.6,60,0
2010-06-01,3.6,3.6,3,3.6,764,0
2010-06-02,3.6,3.6,3,3,953,0
2010-06-03,3.6,3.6,3.6,3.6,33,0
2010-06-04,3.6,3.6,3.58,3.6,840,0
2010-06-07,3.6,3.6,3,3,130,0
2010-06-08,3,3.6,3,3.6,197,0
2010-06-09,3.3,3.3,3,3,1668,0
2010-06-11,3.6,3.6,3.6,3.6,138,0
2010-06-14,3,3.06,3,3.06,202,0
2010-06-15,3.12,3.6,3,3.6,690,0
2010-06-16,3.15,3.15,3.15,3.15,100,0
2010-06-17,3.09,3.6,3.09,3.6,3970,0
2010-06-18,3.6,3.6,3.45,3.45,4367,0
2010-06-21,3.18,3.18,3.09,3.18,867,0
2010-06-22,3.3,3.6,3.3,3.6,500,0
2010-06-23,3.45,3.45,3.3,3.3,583,0
2010-06-24,3.3,3.3,3.3,3.3,582,0
2010-06-25,3.3,3.3,3,3,6332,0
2010-06-28,3.3,3.45,3.3,3.45,333,0
2010-06-29,3.15,3.6,3.15,3.45,1783,0
2010-06-30,3.45,3.45,3.45,3.45,533,0
2010-07-01,3.45,3.6,3.45,3.45,4400,0
2010-07-02,3.6,3.75,3.6,3.75,775,0
2010-07-08,4.04,4.5,3.9,4.49,2553,0
2010-07-09,4.35,5.55,3.9,5.4,16790,0
2010-07-12,4.8,4.8,4.5,4.8,2989,0
2010-07-13,4.8,4.8,4.5,4.8,1417,0
2010-07-14,4.8,4.8,3.9,4.8,3039,0
2010-07-15,4.8,4.8,4.35,4.8,2040,0
2010-07-16,4.5,4.8,4.35,4.8,1167,0
2010-07-19,4.5,4.5,4.35,4.35,480,0
2010-07-20,4.35,5.1,4.35,5.1,1812,0
2010-07-21,5.1,5.1,4.5,4.8,970,0
2010-07-22,4.59,4.59,4.5,4.5,333,0
2010-07-23,4.5,4.95,4.5,4.59,1533,0
2010-07-26,4.59,4.91,4.59,4.89,964,0
2010-07-27,4.8,4.8,4.8,4.8,83,0
2010-07-28,4.89,4.89,4.53,4.86,4030,0
2010-07-29,4.65,4.8,4.56,4.56,640,0
2010-07-30,4.5,4.8,4.5,4.8,567,0
2010-08-02,4.8,4.89,4.8,4.89,1481,0
2010-08-03,4.89,5.1,4.89,5.04,7550,0
2010-08-04,5.1,6,5.04,5.7,15140,0
2010-08-05,5.7,5.7,5.55,5.7,1200,0
2010-08-06,5.55,6,5.55,6,3453,0
2010-08-09,5.7,6,5.7,6,2939,0
2010-08-10,6,6,5.7,6,3888,0
2010-08-11,5.4,5.7,5.4,5.7,7459,0
2010-08-12,5.85,6,5.7,6,5427,0
2010-08-13,6,6.89,6,6.89,14773,0
2010-08-16,6.9,7.5,6,6.9,10938,0
2010-08-17,6.9,7.5,6,6.3,4757,0
2010-08-18,6.3,7.04,6.3,7.03,1733,0
2010-08-19,6.87,6.87,6.6,6.6,519,0
2010-08-20,6.6,6.6,6.6,6.6,1283,0
2010-08-23,6.3,6.6,6.3,6.6,1030,0
2010-08-24,6.6,6.6,6,6.3,2088,0
2010-08-25,6,6.3,5.4,5.4,991,0
2010-08-26,5.55,5.55,5.46,5.55,950,0
2010-08-27,5.46,6,5.4,5.99,2619,0
2010-08-30,6,6,5.7,5.7,55,0
2010-08-31,5.99,5.99,5.7,5.7,337,0
2010-09-01,5.4,5.7,5.4,5.4,349,0
2010-09-02,5.7,5.7,5.4,5.47,1384,0
2010-09-03,5.7,6,5.7,6,715,0
2010-09-07,6,6,5.7,5.85,1141,0
2010-09-08,5.4,6,5.4,6,2111,0
2010-09-09,6,6,5.45,5.85,538,0
2010-09-13,5.9,6,5.55,5.7,1412,0
2010-09-14,5.58,5.58,5.5,5.5,1874,0
2010-09-15,5.52,5.52,5.4,5.4,993,0
2010-09-16,5.4,6,5.4,6,1500,0
2010-09-17,5.4,5.7,5.4,5.7,4245,0
2010-09-20,5.46,5.55,5.4,5.4,1707,0
2010-09-21,5.7,6.3,5.7,6,1902,0
2010-09-22,6,6.3,6,6.3,5963,0
2010-09-23,6,6.15,6,6,4048,0
2010-09-24,6.3,6.3,6,6,1343,0
2010-09-27,6,6,6,6,1328,0
2010-09-28,6,6.3,6,6.3,933,0
2010-09-29,6,6.3,6,6.3,1196,0
2010-09-30,6.3,6.6,6.3,6.6,2148,0
2010-10-01,6.6,6.9,6.48,6.9,3857,0
2010-10-04,6.9,7.5,6.9,7.5,4608,0
2010-10-05,7.5,8.25,7.35,8.25,20593,0
2010-10-06,8.4,9.3,7.65,9.3,7312,0
2010-10-07,9.15,9.6,9,9,8900,0
2010-10-08,9,9,7.5,7.5,5011,0
2010-10-11,7.5,9,7.5,8.85,1310,0
2010-10-12,8.85,9.6,8.4,9.6,3380,0
2010-10-13,9.6,9.6,9,9.3,6248,0
2010-10-14,9.3,9.45,9,9,3832,0
2010-10-15,9,9.15,9,9,5711,0
2010-10-18,9.22,9.6,8.7,9.6,2427,0
2010-10-19,8.4,9.75,8.4,9.3,2435,0
2010-10-20,9.3,10.5,8.88,10.5,4185,0
2010-10-21,10.5,10.5,9.9,10.44,2223,0
2010-10-22,10.5,10.5,9.75,10.2,4717,0
2010-10-25,10.8,10.8,10.05,10.5,1670,0
2010-10-26,10.2,10.2,9.68,9.9,3840,0
2010-10-27,9.9,9.9,9.45,9.45,11563,0
2010-10-28,8.93,9.6,8.93,9.45,4298,0
2010-10-29,9.45,9.45,8.7,8.7,5690,0
2010-11-01,9.6,9.6,9,9,2395,0
2010-11-02,9.3,9.9,9.3,9.75,9473,0
2010-11-03,9.9,9.9,9,9,3566,0
2010-11-04,8.25,8.81,8.25,8.81,3067,0
2010-11-05,8.62,9.6,8.55,9.6,1233,0
2010-11-08,9.6,9.9,8.7,9.6,2107,0
2010-11-09,9.9,9.9,9.3,9.6,5064,0
2010-11-10,9.6,9.6,9.6,9.6,400,0
2010-11-11,9.6,9.6,9,9,603,0
2010-11-12,9,9,9,9,370,0
2010-11-15,9.15,9.6,9,9.3,6072,0
2010-11-16,9.3,9.6,9,9,3445,0
2010-11-17,9,9.15,9,9,2167,0
2010-11-18,9.3,9.3,9,9.3,1942,0
2010-11-19,9.3,9.3,9,9.3,2919,0
2010-11-22,9.6,9.6,9.3,9.6,3613,0
2010-11-23,9.6,9.6,8.7,9.3,1452,0
2010-11-24,9.3,9.3,9,9,315,0
2010-11-26,8.7,9,8.7,9,408,0
2010-11-29,9,9,8.4,8.7,7445,0
2010-11-30,8.4,8.7,8.4,8.7,3222,0
2010-12-01,8.85,8.85,8.7,8.78,2963,0
2010-12-02,8.78,8.78,8.55,8.7,180,0
2010-12-03,8.4,8.62,8.4,8.62,6698,0
2010-12-06,8.7,8.7,7.5,8.4,3823,0
2010-12-07,8.25,8.32,7.5,7.95,6446,0
2010-12-08,7.8,7.8,7.5,7.5,3912,0
2010-12-09,8.1,8.1,3.93,6.6,20323,0
2010-12-10,6.6,7.5,6.6,7.5,2391,0
2010-12-13,7.42,7.5,7.2,7.2,3955,0
2010-12-14,6.97,7.2,6,6.3,10003,0
2010-12-15,6.57,7.8,6.57,7.5,4222,0
2010-12-16,8.1,8.1,6.6,8.1,2544,0
2010-12-17,8.1,8.1,6.99,8.07,620,0
2010-12-20,7.05,8.05,6.99,8.05,567,0
2010-12-21,7.8,8.1,7.8,7.8,1178,0
2010-12-22,6.6,7.8,6.6,7.8,1157,0
2010-12-23,7.42,8.1,7.42,7.95,913,0
2010-12-27,8.1,8.1,7.8,7.8,323,0
2010-12-28,7.5,7.5,7.2,7.2,551,0
2010-12-29,7.2,7.2,7.2,7.2,704,0
2010-12-30,7.2,7.65,7.2,7.65,3932,0
2010-12-31,7.65,7.65,7.5,7.5,680,0
2011-01-03,7.65,7.65,7.35,7.5,1925,0
2011-01-05,7.65,8.7,7.65,8.4,1763,0
2011-01-06,7.8,7.8,7.26,7.5,4308,0
2011-01-07,7.5,7.5,7.23,7.23,8,0
2011-01-10,7.2,7.5,7.2,7.2,2123,0
2011-01-11,7.5,7.5,7.2,7.2,4115,0
2011-01-12,7.5,7.5,7.35,7.35,1155,0
2011-01-13,7.5,7.5,7.5,7.5,1282,0
2011-01-14,7.5,7.5,7.5,7.5,2333,0
2011-01-18,6.6,7.5,6.6,7.5,1845,0
2011-01-19,7.05,7.5,6.75,7.2,8351,0
2011-01-20,7.5,7.8,7.2,7.5,1689,0
2011-01-21,7.5,7.5,7.2,7.2,357,0
2011-01-24,7.5,7.5,7.2,7.2,983,0
2011-01-25,7.2,7.5,7.2,7.2,3990,0
2011-01-26,7.5,7.5,7.2,7.2,405,0
2011-01-27,7.2,7.2,7.2,7.2,903,0
2011-01-28,7.2,7.5,7.2,7.2,4453,0
2011-01-31,7.2,7.2,7.05,7.05,1708,0
2011-02-01,6.6,8.4,6.6,7.8,5995,0
2011-02-02,8.25,8.4,7.8,8.1,8098,0
2011-02-04,7.5,7.8,7.5,7.8,1050,0
2011-02-07,7.8,8.4,7.5,7.5,533,0
2011-02-08,7.8,8.4,7.35,7.35,2216,0
2011-02-09,7.5,7.8,7.5,7.8,48,0
2011-02-10,7.35,7.5,7.35,7.5,53,0
2011-02-11,7.8,7.8,7.5,7.5,1365,0
2011-02-14,7.5,7.5,7.2,7.2,1888,0
2011-02-15,7.5,7.5,7.2,7.5,3668,0
2011-02-16,7.5,7.5,7.05,7.2,1115,0
2011-02-17,7.05,8.4,7.05,7.8,5760,0
2011-02-18,7.8,8.1,7.05,8.1,1198,0
2011-02-22,8.1,8.1,6.9,6.9,4549,0
2011-02-23,7.5,7.5,6.83,6.9,4569,0
2011-02-24,6.9,7.5,6.75,7.5,6568,0
2011-02-25,7.5,7.8,6.9,7.05,4729,0
2011-02-28,7.5,7.8,7.05,7.8,1333,0
2011-03-01,7.06,7.06,7.06,7.06,201,0
2011-03-02,7.28,7.5,6.9,7.5,860,0
2011-03-03,6.9,7.5,6.9,7.05,850,0
2011-03-04,6.9,7.2,6.9,6.9,976,0
2011-03-07,6.9,7.2,6.78,6.78,1490,0
2011-03-08,7.2,7.2,6.78,6.78,748,0
2011-03-09,6.9,6.93,6.9,6.9,627,0
2011-03-10,7.2,7.5,6.75,6.75,8160,0
2011-03-11,6.81,7.47,6.81,7.05,779,0
2011-03-14,6.9,6.9,6.9,6.9,1183,0
2011-03-15,6.9,6.93,6.9,6.9,2413,0
2011-03-16,6.9,7.2,6.45,6.9,2242,0
2011-03-17,6.6,6.6,6,6,1803,0
2011-03-18,6,7.2,6,6.3,826,0
2011-03-21,6,6.3,6,6.3,819,0
2011-03-22,6,6,5.4,5.7,5539,0
2011-03-23,5.7,6.9,5.7,6.9,2111,0
2011-03-24,6.9,6.9,6.9,6.9,1796,0
2011-03-25,6.3,6.9,6.3,6.3,523,0
2011-03-28,6,6.6,6,6.6,1354,0
2011-03-29,6.3,6.3,6.3,6.3,1232,0
2011-03-30,6,6.9,6,6.3,2236,0
2011-03-31,6.9,6.9,6.3,6.3,288,0
2011-04-01,6.3,6.3,6.3,6.3,16,0
2011-04-04,6.9,6.9,6.3,6.9,11500,0
2011-04-05,6.6,6.6,6.6,6.6,65,0
2011-04-06,6,7.05,6,7.05,1223,0
2011-04-07,7.05,7.05,6.6,6.9,726,0
2011-04-08,6.69,6.9,6.3,6.9,1957,0
2011-04-11,6.3,6.9,6.3,6.3,740,0
2011-04-12,6.3,6.75,6.3,6.6,3167,0
2011-04-13,6.6,6.6,6.3,6.3,201,0
2011-04-14,6.3,6.93,6.3,6.3,9073,0
2011-04-15,6.9,6.9,6.45,6.45,605,0
2011-04-18,6.6,6.6,6.3,6.3,1267,0
2011-04-19,6.3,6.3,6.03,6.03,1572,0
2011-04-20,6.57,6.57,6.15,6.57,547,0
2011-04-25,6.18,6.57,6.18,6.18,818,0
2011-04-26,6.18,6.54,6.18,6.3,1690,0
2011-04-27,6.45,6.57,6.21,6.24,2049,0
2011-04-28,6.24,6.3,6.18,6.18,1556,0
2011-04-29,6,6.3,6,6.3,1245,0
2011-05-02,6.3,6.3,6,6.15,2430,0
2011-05-03,4.35,6.3,4.35,6,2068,0
2011-05-04,5.7,6,5.7,6,367,0
2011-05-05,5.7,5.7,5.7,5.7,433,0
2011-05-06,5.7,6,5.7,6,182,0
2011-05-09,5.7,6,5.4,5.7,1758,0
2011-05-10,5.7,5.7,5.4,5.55,896,0
2011-05-11,6,6,5.7,6,1844,0
2011-05-12,5.7,5.7,5.7,5.7,507,0
2011-05-13,5.25,5.7,5.1,5.25,5288,0
2011-05-16,6,6,3.9,4.8,19097,0
2011-05-17,4.77,6,4.74,6,3690,0
2011-05-19,5.4,5.4,4.5,5.1,6843,0
2011-05-20,5.1,5.1,4.95,4.95,1966,0
2011-05-23,4.95,5.4,4.95,5.4,188,0
2011-05-24,5.4,5.4,4.95,5.4,267,0
2011-05-25,4.95,5.7,4.95,4.95,685,0
2011-05-31,5.7,5.7,5.7,5.7,3,0
2011-06-01,5.4,5.4,5.4,5.4,47,0
2011-06-03,5.4,5.4,5.4,5.4,629,0
2011-06-06,5.4,5.4,5.4,5.4,67,0
2011-06-07,4.8,5.37,4.05,5.37,1303,0
2011-06-08,5.1,5.1,4.95,4.95,1327,0
2011-06-09,4.95,4.95,4.86,4.86,850,0
2011-06-10,4.95,4.95,4.65,4.95,1418,0
2011-06-13,4.95,4.95,4.95,4.95,220,0
2011-06-14,4.95,5.1,4.8,5.1,4107,0
2011-06-15,4.95,4.95,4.95,4.95,33,0
2011-06-16,5.1,5.1,5.1,5.1,2633,0
2011-06-17,5.1,5.1,4.5,5.1,2415,0
2011-06-20,4.8,5.1,4.8,4.95,1083,0
2011-06-21,4.95,5.1,4.8,4.95,1342,0
2011-06-22,4.95,5.1,4.95,4.95,1717,0
2011-06-23,4.5,4.5,4.5,4.5,517,0
2011-06-24,4.5,4.8,4.5,4.5,690,0
2011-06-27,4.8,4.8,4.5,4.8,360,0
2011-06-28,4.5,4.5,4.5,4.5,2000,0
2011-06-29,4.5,4.8,4.5,4.8,4906,0
2011-06-30,5.1,5.1,4.2,4.5,1192,0
2011-07-01,4.5,4.5,4.5,4.5,633,0
2011-07-05,4.08,5.25,4.08,5.25,5626,0
2011-07-06,5.25,5.25,5.1,5.25,1395,0
2011-07-07,5.1,5.4,5.1,5.4,4175,0
2011-07-08,5.4,6.15,5.4,6,13908,0
2011-07-11,6.3,6.3,5.43,5.43,7869,0
2011-07-12,5.7,6,5.46,6,1473,0
2011-07-13,5.46,6,5.4,5.4,1454,0
2011-07-14,6,6,5.7,5.7,3719,0
2011-07-15,5.4,5.7,5.4,5.4,575,0
2011-07-18,4.5,5.4,4.5,5.4,507,0
2011-07-19,5.7,6,5.7,6,1095,0
2011-07-20,5.7,6,5.4,5.4,1061,0
2011-07-21,5.4,6,5.4,6,1917,0
2011-07-22,6,6,5.4,5.4,1543,0
2011-07-25,5.4,5.4,5.1,5.1,2367,0
2011-07-26,5.4,5.7,5.4,5.7,8427,0
2011-07-27,5.4,5.4,5.4,5.4,27,0
2011-07-28,5.4,5.4,5.1,5.1,3537,0
2011-07-29,5.4,5.4,5.4,5.4,1714,0
2011-08-01,5.1,5.7,5.1,5.4,1132,0
2011-08-02,5.25,5.25,5.1,5.1,4043,0
2011-08-03,4.95,4.95,4.95,4.95,99,0
2011-08-04,5.1,5.7,4.5,5.7,1209,0
2011-08-05,4.8,5.1,4.5,4.5,763,0
2011-08-08,4.5,5.55,4.5,5.4,567,0
2011-08-09,5.4,5.4,4.5,5.1,997,0
2011-08-10,4.5,4.5,4.5,4.5,55,0
2011-08-11,4.65,4.65,4.65,4.65,732,0
2011-08-12,3.15,5.4,3.15,5.4,57,0
2011-08-15,5.4,5.4,5.4,5.4,667,0
2011-08-16,5.4,5.4,5.4,5.4,60,0
2011-08-17,5.1,5.4,4.8,5.4,408,0
2011-08-18,4.8,5.4,4.65,5.4,1244,0
2011-08-19,5.4,5.4,5.4,5.4,27,0
2011-08-22,5.25,5.25,5.1,5.1,110,0
2011-08-23,4.65,5.25,4.65,4.8,265,0
2011-08-24,4.5,4.8,4.5,4.5,3464,0
2011-08-26,4.65,4.65,4.65,4.65,183,0
2011-08-29,4.95,5.25,4.5,4.5,2117,0
2011-08-30,4.5,4.5,4.5,4.5,1160,0
2011-08-31,4.5,4.65,4.5,4.65,2170,0
2011-09-01,3.15,5.1,3.15,4.47,2686,0
2011-09-02,4.5,4.5,3.15,4.5,3189,0
2011-09-06,4.5,4.5,4.5,4.5,533,0
2011-09-07,4.5,4.5,4.5,4.5,51,0
2011-09-08,3.9,4.2,3.9,4.2,1436,0
2011-09-09,3.9,3.9,3.9,3.9,167,0
2011-09-12,3.9,3.9,3.9,3.9,167,0
2011-09-13,4.5,4.5,4.5,4.5,67,0
2011-09-16,4.05,4.05,4.05,4.05,170,0
2011-09-19,4.2,4.35,4.2,4.35,953,0
2011-09-20,4.35,4.5,4.35,4.5,3118,0
2011-09-21,4.2,4.2,4.2,4.2,1187,0
2011-09-22,4.17,4.35,3.9,3.9,6825,0
2011-09-23,3.9,3.9,3.9,3.9,1340,0
2011-09-26,3.9,3.9,3.9,3.9,646,0
2011-09-27,3.9,3.9,3.6,3.9,821,0
2011-09-29,3.9,3.9,3.6,3.6,2298,0
2011-09-30,3.6,3.6,2.4,3.15,8886,0
2011-10-03,3.3,3.3,3.3,3.3,63,0
2011-10-04,3.15,3.3,3.15,3.3,908,0
2011-10-05,3.15,4.35,3.15,3.6,6707,0
2011-10-06,4.5,4.5,4.5,4.5,433,0
2011-10-07,4.2,4.5,3.33,4.5,2103,0
2011-10-10,4.5,4.5,4.5,4.5,1623,0
2011-10-11,4.5,4.5,4.2,4.2,1476,0
2011-10-12,4.5,4.5,4.5,4.5,1695,0
2011-10-13,4.47,4.47,4.47,4.47,667,0
2011-10-14,4.5,4.5,4.5,4.5,1015,0
2011-10-17,3.75,4.5,3.75,4.2,1693,0
2011-10-19,4.5,4.5,3.75,3.75,1004,0
2011-10-20,4.5,4.5,4.5,4.5,245,0
2011-10-21,4.5,4.5,4.5,4.5,1373,0
2011-10-24,4.5,4.5,3.9,4.5,1359,0
2011-10-26,3.9,3.9,3.6,3.6,940,0
2011-10-27,4.5,4.5,4.5,4.5,150,0
2011-10-28,3.9,3.9,3.9,3.9,467,0
2011-10-31,4.2,4.5,4.2,4.47,333,0
2011-11-01,3.9,3.93,3.9,3.93,2167,0
2011-11-02,3.93,3.93,3.6,3.9,843,0
2011-11-03,3.9,3.9,3.9,3.9,5,0
2011-11-07,3.9,3.9,3.63,3.9,820,0
2011-11-08,3.9,4.37,3.9,4.05,1480,0
2011-11-09,3.9,4.05,3.9,3.93,1863,0
2011-11-10,3.9,3.9,3.9,3.9,283,0
2011-11-11,3.93,4.47,3.6,4.47,2460,0
2011-11-14,4.47,4.47,4.47,4.47,1636,0
2011-11-15,4.5,6,4.24,6,20662,0
2011-11-16,6,6.45,6,6,6752,0
2011-11-17,6,6,4.5,5.1,619,0
2011-11-18,6,6,4.8,6,233,0
2011-11-21,5.4,5.4,5.4,5.4,1206,0
2011-11-22,5.4,5.4,4.8,4.8,2740,0
2011-11-23,4.2,6,4.2,5.94,1100,0
2011-11-25,4.8,6,4.8,6,396,0
2011-11-28,6,6,4.8,6,2181,0
2011-11-29,6,6,4.83,5.7,1083,0
2011-11-30,4.83,6,4.83,6,183,0
2011-12-01,4.83,6,4.83,6,546,0
2011-12-02,5.4,5.4,5.4,5.4,250,0
2011-12-05,4.83,5.7,4.83,5.1,621,0
2011-12-06,5.7,5.7,4.8,5.7,430,0
2011-12-07,5.7,5.7,5.55,5.55,1450,0
2011-12-08,5.43,5.7,5.43,5.7,1739,0
2011-12-09,5.43,6,5.4,6,1697,0
2011-12-12,6,6,4.77,5.55,1192,0
2011-12-13,6,6,5.25,5.85,540,0
2011-12-14,5.31,5.31,5.31,5.31,25,0
2011-12-15,5.7,5.7,5.34,5.7,338,0
2011-12-16,5.85,5.85,5.34,5.7,3460,0
2011-12-19,5.4,5.4,5.34,5.4,875,0
2011-12-20,5.4,5.4,5.34,5.4,583,0
2011-12-21,5.34,5.4,4.2,5.4,1130,0
2011-12-22,4.5,5.1,4.5,5.1,4087,0
2011-12-23,4.5,5.4,4.2,5.4,2093,0
2011-12-27,4.8,5.7,4.8,5.7,170,0
2011-12-28,5.1,5.4,4.5,4.5,3353,0
2011-12-29,4.5,5.4,4.5,4.5,307,0
2011-12-30,5.1,5.7,5.1,5.7,1245,0
2012-01-03,5.7,5.7,4.65,4.65,760,0
2012-01-04,4.65,5.1,4.65,5.1,1097,0
2012-01-05,5.1,5.55,4.95,4.95,1683,0
2012-01-06,4.95,5.25,4.8,5.25,852,0
2012-01-09,5.25,5.25,4.8,5.25,259,0
2012-01-10,4.8,5.25,4.8,5.25,369,0
2012-01-11,4.95,4.95,4.95,4.95,30,0
2012-01-13,4.98,5.64,4.98,4.98,1383,0
2012-01-17,4.98,5.1,4.98,5.1,618,0
2012-01-18,5.67,5.67,5.4,5.43,930,0
2012-01-19,5.55,5.55,5.1,5.1,360,0
2012-01-20,5.16,5.16,4.5,4.5,1897,0
2012-01-23,4.8,5.1,4.5,5.1,3175,0
2012-01-24,5.4,5.85,4.68,5.7,7502,0
2012-01-25,5.82,5.82,5.4,5.55,345,0
2012-01-26,5.82,6,5.55,6,7440,0
2012-01-27,5.99,6.3,5.7,6.3,22782,0
2012-01-30,6.3,6.3,5.85,6.12,5517,0
2012-01-31,6.12,6.75,5.73,6.3,15003,0
2012-02-01,6,6.45,5.7,6.45,9315,0
2012-02-02,6.45,6.6,5.85,6.3,6593,0
2012-02-03,6.3,6.6,6.3,6.3,4280,0
2012-02-06,6.3,6.9,5.85,6.6,4599,0
2012-02-07,6.6,6.9,6.03,6.3,485,0
2012-02-08,6,6.06,4.5,6,8300,0
2012-02-09,6.6,6.6,4.65,6.3,338,0
2012-02-10,6.3,6.3,5.1,5.4,2427,0
2012-02-13,6,6.3,5.4,6.3,1011,0
2012-02-14,6,6,6,6,50,0
2012-02-15,6,6,4.8,5.4,39837,0
2012-02-16,5.4,6,4.71,6,30058,0
2012-02-17,6,6.5,5.75,6.25,15201,0
2012-02-21,6.25,6.25,4.6,5,66520,0
2012-02-22,4.98,5.43,4.8,4.95,49758,0
2012-02-23,4.96,5.25,4.96,5.14,27504,0
2012-02-24,5.14,5.14,4.75,5.05,22190,0
2012-02-27,4.99,5.22,4.99,5.2,61134,0
2012-02-28,5.38,5.88,5,5.1,205399,0
2012-02-29,5.25,5.25,4.7,4.8,98776,0
2012-03-01,4.75,4.99,4.6,4.69,40824,0
2012-03-02,4.77,5,4.77,4.97,14054,0
2012-03-05,4.99,5.25,4.88,4.89,25757,0
2012-03-06,4.88,5,4.68,5,19330,0
2012-03-07,4.85,4.85,4.81,4.81,4120,0
2012-03-08,4.85,4.85,4.81,4.85,10300,0
2012-03-09,4.86,4.86,4.7,4.7,23203,0
2012-03-12,4.85,4.98,4.68,4.91,38045,0
2012-03-13,4.85,5,4.8,4.96,9373,0
2012-03-14,5.05,5.05,4.85,4.99,15218,0
2012-03-15,4.85,5,4.83,5,4100,0
2012-03-16,5,5,4.63,4.63,33365,0
2012-03-19,4.74,5,4.7,4.85,8386,0
2012-03-20,4.8,4.82,4.66,4.78,14654,0
2012-03-21,4.9,4.95,4.81,4.82,7320,0
2012-03-22,4.85,4.9,4.75,4.8,16696,0
2012-03-23,4.8,4.97,4.8,4.87,42054,0
2012-03-26,4.88,4.97,4.66,4.75,33307,0
2012-03-27,4.73,4.83,4.65,4.67,9171,0
2012-03-28,4.8,4.93,4.8,4.93,7958,0
2012-03-29,4.99,5.19,4.81,4.85,31980,0
2012-03-30,5,5.01,4.86,4.86,13875,0
2012-04-02,4.87,4.95,4.72,4.78,12854,0
2012-04-03,4.8,4.83,4.61,4.67,8283,0
2012-04-04,4.65,4.84,4.65,4.66,4500,0
2012-04-05,4.9,4.9,4.73,4.81,29735,0
2012-04-09,4.65,4.75,4.65,4.74,9484,0
2012-04-10,4.82,4.82,4.74,4.78,10426,0
2012-04-11,4.75,4.75,4.65,4.65,8478,0
2012-04-12,4.65,4.7,4.5,4.59,16517,0
2012-04-13,4.59,4.6,4.5,4.5,2903,0
2012-04-16,4.67,4.67,4.5,4.56,11822,0
2012-04-17,4.5,4.5,4.35,4.45,16338,0
2012-04-18,4.45,4.45,4.3,4.38,13362,0
2012-04-19,4.37,4.49,4,4.16,43002,0
2012-04-20,4.3,4.32,3.86,4.01,34221,0
2012-04-23,4.15,4.16,3.95,3.95,7600,0
2012-04-24,3.96,4,3.93,3.93,3350,0
2012-04-25,4,4.05,3.98,4.05,11117,0
2012-04-26,3.98,4.01,3.93,3.95,21946,0
2012-04-27,4.01,4.14,3.95,4,20149,0
2012-04-30,4,4.018,3.85,4,13399,0
2012-05-01,3.93,4.27,3.81,4.17,33760,0
2012-05-02,4.2,4.27,4,4.11,28506,0
2012-05-03,4.1,4.13,4.05,4.1,13468,0
2012-05-04,4.11,4.12,4.08,4.1,9038,0
2012-05-07,4.1,4.11,4,4.05,32913,0
2012-05-08,4,4.19,4,4.18,4036,0
2012-05-09,4.2,4.56,3.95,4.45,77470,0
2012-05-10,4.55,4.85,4.55,4.75,39629,0
2012-05-11,4.68,4.8,4.6,4.65,18400,0
2012-05-14,4.65,4.75,4.65,4.73,21767,0
2012-05-15,4.69,4.75,4.69,4.7,19776,0
2012-05-16,4.65,4.8,4.65,4.75,27008,0
2012-05-17,4.97,5.2,4.93,4.96,33800,0
2012-05-18,5.05,5.05,4.91,4.93,12017,0
2012-05-21,4.97,5,4.9,4.9,19837,0
2012-05-22,4.81,4.81,4.65,4.7,28300,0
2012-05-23,4.59,4.6,4.45,4.6,16226,0
2012-05-24,4.5,4.75,4.49,4.56,9800,0
2012-05-25,4.6,4.79,4.6,4.79,5357,0
2012-05-29,4.73,4.79,4.5,4.56,15865,0
2012-05-30,4.65,4.8,4.29,4.6,14329,0
2012-05-31,4.55,4.6,4.2801,4.58,7600,0
2012-06-01,4.62,4.62,4.3,4.49,12474,0
2012-06-04,4.49,4.49,4.36,4.36,12490,0
2012-06-05,4.45,4.5,4.35,4.46,12727,0
2012-06-06,4.45,4.94,4.45,4.45,15068,0
2012-06-07,4.6,4.88,4.45,4.45,8601,0
2012-06-08,4.46,4.86,4.35,4.8,20239,0
2012-06-11,4.55,4.79,4.46,4.6,6065,0
2012-06-12,4.8,4.8,4.6,4.75,69733,0
2012-06-13,4.71,4.8,4.65,4.65,25365,0
2012-06-14,4.65,4.75,4.65,4.72,12020,0
2012-06-15,4.71,4.8,4.7,4.7,6427,0
2012-06-18,4.89,4.95,4.75,4.9,19314,0
2012-06-19,4.95,5.17,4.85,5.14,40118,0
2012-06-20,5.14,7,5.12,6.45,133667,0
2012-06-21,6.75,6.8,5.62,5.91,105373,0
2012-06-22,6.19,6.19,5.8,6.04,60092,0
2012-06-25,6,6.2,5.75,5.88,22455,0
2012-06-26,5.7,6,5.54,5.68,39343,0
2012-06-27,5.6,5.8,5.6,5.79,19569,0
2012-06-28,5.77,5.97,5.65,5.8,8310,0
2012-06-29,6,6.18,5.69,5.71,56759,0
2012-07-02,5.72,5.79,5.65,5.7,7433,0
2012-07-03,5.7,5.9382,5.7,5.9382,1166,0
2012-07-05,5.85,6,5.85,5.96,15525,0
2012-07-06,6,6,5.95,6,8608,0
2012-07-09,5.96,6.45,5.96,6.1,58227,0
2012-07-10,6.1,6.32,5.98,6.1,13798,0
2012-07-11,6.11,6.43,6.1,6.3,52507,0
2012-07-12,6.3,6.5,6.21,6.24,16604,0
2012-07-13,6.25,6.42,6.22,6.2511,15251,0
2012-07-16,6.25,6.35,6.25,6.31,11400,0
2012-07-17,6.32,6.5,6.3,6.416,10673,0
2012-07-18,6.43,6.65,6.31,6.5,24497,0
2012-07-19,6.44,6.76,6.44,6.7,24365,0
2012-07-20,6.65,6.95,6.65,6.95,42781,0
2012-07-23,7,7.48,6.66,6.99,61140,0
2012-07-24,7,7.42,6.8001,6.98,33342,0
2012-07-25,7.05,7.07,6.8,6.87,35951,0
2012-07-26,6.95,6.95,6.7,6.7,42798,0
2012-07-27,6.65,6.89,6.65,6.7692,12901,0
2012-07-30,6.7,6.85,6.7,6.75,3790,0
2012-07-31,6.8,6.8,6.65,6.65,12518,0
2012-08-01,6.71,6.82,6.71,6.82,5600,0
2012-08-02,6.82,7,6.81,6.97,12785,0
2012-08-03,7,7,6.93,6.94,2449,0
2012-08-06,6.97,7.041,6.9,6.9,16539,0
2012-08-07,6.88,7,6.87,7,101894,0
2012-08-08,7,7.15,6.9,7.14,48603,0
2012-08-09,7.05,7.05,6.92,6.92,6577,0
2012-08-10,7.02,7.15,6.91,7.15,21073,0
2012-08-13,7.2,7.2,7.0894,7.12,11991,0
2012-08-14,7.26,7.39,7.13,7.16,75215,0
2012-08-15,7.12,7.25,7.02,7.25,30180,0
2012-08-16,7.25,7.3,7.1033,7.3,76295,0
2012-08-17,7.3,7.33,7.2201,7.33,32478,0
2012-08-20,7.24,7.289,6.99,7.02,70601,0
2012-08-21,6.97,7.29,6.82,6.82,22044,0
2012-08-22,6.87,6.87,6.17,6.22,63729,0
2012-08-23,6.49,6.5,6.21,6.29,41225,0
2012-08-24,6.32,6.4,6.1,6.11,13717,0
2012-08-27,6.04,6.04,5.35,5.69,253702,0
2012-08-28,5.69,6.247,5.44,6.07,192463,0
2012-08-29,6.01,6.55,5.96,6.27,97985,0
2012-08-30,6.19,6.24,6,6.06,63166,0
2012-08-31,6,6.79,6,6.4,37549,0
2012-09-04,6.1,6.9,5.9,5.93,55474,0
2012-09-05,5.96,6.37,5.96,6.06,37888,0
2012-09-06,6.22,6.27,6.01,6.08,32591,0
2012-09-07,6.01,6.13,6,6.04,32722,0
2012-09-10,6.01,6.0844,5.66,5.78,27570,0
2012-09-11,5.87,6.06,5.7,5.82,27640,0
2012-09-12,5.82,5.959,5.8,5.9,7650,0
2012-09-13,6.1,6.11,5.7,5.86,50333,0
2012-09-14,6.19,6.19,5.8,5.87,15393,0
2012-09-17,5.99,5.99,5.69,5.76,22700,0
2012-09-18,5.76,5.81,5.68,5.74,15848,0
2012-09-19,5.74,5.803,5.56,5.63,44473,0
2012-09-20,5.56,5.712,5.5,5.58,15872,0
2012-09-21,5.16,5.67,5.16,5.44,50115,0
2012-09-24,5.43,5.43,5.24,5.3,47595,0
2012-09-25,5.35,5.3786,5.06,5.3,50083,0
2012-09-26,5.3,5.3,5.12,5.19,41451,0
2012-09-27,5.28,5.3,5.17,5.25,35144,0
2012-09-28,5.25,5.2616,5.15,5.22,27565,0
2012-10-01,5.27,5.2889,5.1601,5.1701,11793,0
2012-10-02,5.21,5.25,5.12,5.13,10545,0
2012-10-03,5.21,5.2899,5.13,5.27,11429,0
2012-10-04,5.16,5.69,4.9,5.6,103368,0
2012-10-05,5.6,6.3,5.33,6.3,196183,0
2012-10-08,6.3,6.4,6.13,6.19,85412,0
2012-10-09,6.12,6.17,5.76,6.06,53271,0
2012-10-10,6.14,6.2599,5.83,6.15,40885,0
2012-10-11,6.34,6.4,6.02,6.06,41850,0
2012-10-12,6.14,6.16,5.85,5.95,28068,0
2012-10-15,5.89,6.25,5.88,6.02,6350,0
2012-10-16,6.2,6.2,5.75,5.75,53252,0
2012-10-17,5.95,5.96,5.6,5.75,52483,0
2012-10-18,5.67,5.9899,5.67,5.8,23952,0
2012-10-19,5.98,5.9889,5.6,5.82,25578,0
2012-10-22,5.84,5.84,5.69,5.71,20837,0
2012-10-23,5.62,5.65,5.5,5.53,21154,0
2012-10-24,5.51,5.7199,5.51,5.56,11500,0
2012-10-25,5.55,5.77,5.42,5.6,26497,0
2012-10-26,5.58,5.614,5.39,5.42,6693,0
2012-10-31,5.56,5.58,5.2,5.37,17039,0
2012-11-01,5.3,5.36,5.02,5.16,49537,0
2012-11-02,5.25,5.2799,5.15,5.25,11266,0
2012-11-05,5.25,5.25,5.08,5.12,4700,0
2012-11-06,5.12,5.26,4.9,5.03,42008,0
2012-11-07,5.09,5.09,4.87,5,18450,0
2012-11-08,5.14,5.46,4.96,4.99,24775,0
2012-11-09,5,5,4.84,4.87,24780,0
2012-11-12,4.92,4.99,4.67,4.75,18090,0
2012-11-13,4.75,4.77,4.446,4.66,46614,0
2012-11-14,4.39,4.78,4.34,4.63,26720,0
2012-11-15,4.6,4.75,4.6,4.61,7770,0
2012-11-16,4.62,4.76,4.6,4.64,23300,0
2012-11-19,4.69,4.7,4.61,4.68,7662,0
2012-11-20,4.7,5.13,4.65,5.04,20831,0
2012-11-21,5.14,5.55,5.14,5.55,14143,0
2012-11-23,5.54,5.55,5.36,5.55,12700,0
2012-11-26,5.8,6,5.51,5.6,49900,0
2012-11-27,6,6.2,5.8,5.91,74498,0
2012-11-28,5.98,6.2,5.64,6.15,80700,0
2012-11-29,6.05,6.05,5.2,5.88,93966,0
2012-11-30,5.6,6,5.51,5.64,196833,0
2012-12-03,5.73,5.8,5.26,5.46,34190,0
2012-12-04,5.36,5.4865,5.36,5.36,9700,0
2012-12-05,5.42,5.44,5.28,5.4,9313,0
2012-12-06,5.35,5.42,5.25,5.3,94670,0
2012-12-07,5.36,5.9,5.25,5.9,73710,0
2012-12-10,5.8,5.92,5.48,5.67,34473,0
2012-12-11,5.76,5.8,5.51,5.66,12956,0
2012-12-12,5.6,5.9,5.58,5.63,70699,0
2012-12-13,5.59,5.79,5.44,5.55,24575,0
2012-12-14,5.46,5.7899,5.46,5.75,6600,0
2012-12-17,5.6,5.72,5.48,5.67,10941,0
2012-12-18,5.53,5.85,5.53,5.76,32904,0
2012-12-19,5.8,5.8,5.62,5.66,26729,0
2012-12-20,5.63,5.9,5.61,5.85,24610,0
2012-12-21,5.55,5.82,5.45,5.65,11797,0
2012-12-24,5.62,5.7087,5.51,5.55,25841,0
2012-12-26,5.61,5.6994,5.45,5.61,30600,0
2012-12-27,5.51,5.65,5.45,5.51,16864,0
2012-12-28,5.45,5.56,5.45,5.47,12046,0
2012-12-31,5.5,5.55,5.43,5.49,23259,0
2013-01-02,5.67,5.8,5.65,5.71,15529,0
2013-01-03,5.54,5.73,5.54,5.58,11667,0
2013-01-04,5.6,5.76,5.56,5.75,14975,0
2013-01-07,5.75,5.76,5.6,5.61,17463,0
2013-01-08,5.65,5.744,5.6,5.65,36520,0
2013-01-09,5.61,5.8,5.61,5.65,32654,0
2013-01-10,5.62,5.74,5.62,5.67,39405,0
2013-01-11,5.72,5.76,5.65,5.67,25313,0
2013-01-14,5.65,5.8,5.61,5.78,36484,0
2013-01-15,5.75,5.8,5.65,5.75,24562,0
2013-01-16,5.66,5.75,5.66,5.74,13972,0
2013-01-17,5.74,5.9,5.51,5.76,66982,0
2013-01-18,5.84,5.94,5.81,5.92,31316,0
2013-01-22,5.92,5.92,5.65,5.73,46621,0
2013-01-23,5.75,5.8,5.71,5.72,4700,0
2013-01-24,5.71,5.75,5.53,5.71,41937,0
2013-01-25,5.65,5.8,5.65,5.71,28130,0
2013-01-28,5.75,5.76,5.25,5.76,124006,0
2013-01-29,5.767,5.8,5.46,5.7165,41498,0
2013-01-30,5.65,5.69,5.59,5.6,10160,0
2013-01-31,5.66,5.69,5.5201,5.68,4515,0
2013-02-01,5.53,5.63,5.5,5.51,28228,0
2013-02-04,5.5,5.6,5.46,5.46,46199,0
2013-02-05,5.47,5.59,5.46,5.59,40686,0
2013-02-06,5.53,5.53,5.48,5.49,42441,0
2013-02-07,5.48,5.5,5.43,5.5,32757,0
2013-02-08,5.54,5.54,5.4,5.4,66120,0
2013-02-11,5.44,5.5,5.44,5.48,14689,0
2013-02-12,5.3985,5.51,5.3985,5.51,43388,0
2013-02-13,5.51,5.51,5.3501,5.39,32469,0
2013-02-14,5.35,5.46,5.34,5.4,17791,0
2013-02-15,5.4,5.48,5.33,5.45,17071,0
2013-02-19,5.33,6,5.33,6,331550,0
2013-02-20,6,6,5.46,5.87,33234,0
2013-02-21,5.79,5.79,5.66,5.722,12255,0
2013-02-22,5.71,5.71,5.4,5.51,21576,0
2013-02-25,5.52,5.52,5.31,5.35,10553,0
2013-02-26,5.3,5.4,5.3,5.38,11370,0
2013-02-27,5.35,5.55,5.35,5.51,74357,0
2013-02-28,5.58,5.58,5.35,5.48,57758,0
2013-03-01,5.41,5.42,5.35,5.42,14481,0
2013-03-04,5.48,5.64,5.376,5.6,7640,0
2013-03-05,5.4201,5.74,5.4201,5.74,4681,0
2013-03-06,5.72,5.72,5.34,5.41,34446,0
2013-03-07,5.4,5.43,5.15,5.22,44472,0
2013-03-08,5.2201,5.4,5.2201,5.31,16605,0
2013-03-11,5.25,5.304,5.22,5.29,19343,0
2013-03-12,5.27,5.45,5.27,5.4,24749,0
2013-03-13,5.4,5.4,5.31,5.32,15700,0
2013-03-14,5.33,5.3999,5.17,5.26,32122,0
2013-03-15,5.2,5.2999,5.09,5.22,27178,0
2013-03-18,5.18,5.25,5,5.05,30672,0
2013-03-19,5.06,5.14,5,5.1,22893,0
2013-03-20,5.08,5.09,4.87,4.96,82233,0
2013-03-21,4.93,5.0499,4.9,4.92,52909,0
2013-03-22,4.97,4.97,4.8,4.81,101938,0
2013-03-25,4.86,4.9,4.8,4.82,21953,0
2013-03-26,4.83,4.8899,4.8,4.84,10536,0
2013-03-27,5,5,4.8,4.97,15500,0
2013-03-28,5,5.05,4.905,5.034,42765,0
2013-04-01,5.05,5.14,4.86,4.86,11050,0
2013-04-02,4.94,5.01,4.6,4.6899,48484,0
2013-04-03,4.75,4.99,4.6,4.99,26180,0
2013-04-04,4.99,4.99,4.68,4.92,12875,0
2013-04-05,4.62,4.99,4.62,4.99,16000,0
2013-04-08,4.89,5.08,4.89,5.08,13894,0
2013-04-09,5.14,5.24,5,5.21,25338,0
2013-04-10,5.25,5.2501,5.01,5.1,42094,0
2013-04-11,5.05,5.33,5.02,5.22,54566,0
2013-04-12,5.2,5.36,5.12,5.35,1841840,0
2013-04-15,5.3,5.74,5.3,5.6,160988,0
2013-04-16,5.6601,5.6884,5.33,5.5,111286,0
2013-04-17,5.35,5.69,5.24,5.43,58330,0
2013-04-18,5.35,5.51,5.31,5.49,62196,0
2013-04-19,5.5,5.6,5.45,5.45,114145,0
2013-04-22,5.5,5.5,5.15,5.3,67855,0
2013-04-23,5.5,5.88,5.25,5.77,146492,0
2013-04-24,5.72,5.83,5.59,5.72,13150,0
2013-04-25,5.69,5.82,5.57,5.792,20093,0
2013-04-26,5.75,5.8982,5.67,5.83,50888,0
2013-04-29,5.9,5.9,5.64,5.65,26406,0
2013-04-30,5.67,5.91,5.67,5.89,97824,0
2013-05-01,5.8,5.85,5.54,5.85,58514,0
2013-05-02,5.78,6.15,5.7401,6.07,275331,0
2013-05-03,5.9,6,5.88,5.89,18614,0
2013-05-06,5.85,5.89,5.81,5.88,30800,0
2013-05-07,5.95,6,5.15,5.79,103016,0
2013-05-08,5.79,5.79,5.53,5.67,33453,0
2013-05-09,5.6,5.75,5.52,5.66,39327,0
2013-05-10,5.66,5.77,5.6,5.61,16783,0
2013-05-13,5.71,5.92,5.51,5.69,64586,0
2013-05-14,5.62,5.81,5.62,5.81,85343,0
2013-05-15,5.83,5.88,5.65,5.77,18267,0
2013-05-16,5.66,5.82,5.66,5.69,39255,0
2013-05-17,5.7467,5.7467,5.5461,5.63,27483,0
2013-05-20,5.55,5.63,5.5,5.605,39308,0
2013-05-21,5.5,5.66,5.42,5.58,59409,0
2013-05-22,5.66,5.699,5.43,5.47,54399,0
2013-05-23,5.5,5.55,5.41,5.42,78853,0
2013-05-24,5.45,5.5562,5.45,5.53,82365,0
2013-05-28,5.49,5.78,5.49,5.72,56388,0
2013-05-29,5.69,5.76,5.58,5.63,19244,0
2013-05-30,5.63,5.87,5.61,5.8,87415,0
2013-05-31,5.815,5.89,5.625,5.83,163057,0
2013-06-03,5.8,5.8,5.59,5.62,45584,0
2013-06-04,5.66,5.709,5.4,5.41,91902,0
2013-06-05,5.4,5.49,5.2901,5.45,28969,0
2013-06-06,5.49,5.5,5.31,5.37,49063,0
2013-06-07,5.48,5.48,5.28,5.4,41699,0
2013-06-10,5.4,5.5,5.3,5.49,134928,0
2013-06-11,5.55,5.59,5.469,5.5,76833,0
2013-06-12,5.49,5.49,5.35,5.43,39437,0
2013-06-13,5.43,5.579,5.38,5.5,16198,0
2013-06-14,5.45,5.5,5.39,5.4,9143,0
2013-06-17,5.38,5.43,5.27,5.33,26856,0
2013-06-18,5.28,5.45,5.14,5.4,76071,0
2013-06-19,5.36,5.45,5.25,5.36,43760,0
2013-06-20,5.38,5.44,5.26,5.34,72643,0
2013-06-21,5.34,5.53,5.33,5.41,61709,0
2013-06-24,5.36,5.4,5.22,5.31,17583,0
2013-06-25,5.37,5.4,5.3,5.32,22388,0
2013-06-26,5.35,5.85,5.29,5.65,74766,0
2013-06-27,5.67,5.7,5.43,5.52,34293,0
2013-06-28,5.5,5.62,5.45,5.55,188521,0
2013-07-01,5.72,5.72,5.4,5.49,57816,0
2013-07-02,5.53,5.53,5.4,5.46,15420,0
2013-07-03,5.4,5.5,5.26,5.31,51714,0
2013-07-05,5.36,5.42,5.2,5.28,45347,0
2013-07-08,5.24,5.409,5.21,5.3,35583,0
2013-07-09,5.2,5.33,5.2,5.33,81742,0
2013-07-10,5.29,5.45,5.26,5.38,19843,0
2013-07-11,5.45,5.7,5.4,5.7,207738,0
2013-07-12,5.5101,5.95,5.5101,5.88,71891,0
2013-07-15,5.84,6.14,5.65,6.03,142772,0
2013-07-16,6.1,6.11,5.86,5.87,154532,0
2013-07-17,5.83,6,5.74,5.82,97911,0
2013-07-18,5.8,6.08,5.8,5.97,98216,0
2013-07-19,6,6,5.64,5.71,130801,0
2013-07-22,5.76,5.76,5.52,5.67,51295,0
2013-07-23,5.66,5.74,5.58,5.62,19950,0
2013-07-24,5.63,5.71,5.56,5.58,60134,0
2013-07-25,5.59,5.62,5.35,5.61,43316,0
2013-07-26,5.55,5.55,5.4,5.5,33944,0
2013-07-29,5.51,5.54,5.28,5.54,52983,0
2013-07-30,5.48,5.52,5,5.47,91846,0
2013-07-31,5.34,5.54,5.34,5.51,39181,0
2013-08-01,5.47,5.47,5.25,5.35,104999,0
2013-08-02,5.38,5.48,5.29,5.36,52171,0
2013-08-05,5.44,5.53,5.26,5.38,41140,0
2013-08-06,5.37,5.48,5.31,5.48,43994,0
2013-08-07,5.5499,5.59,5.465,5.47,39332,0
2013-08-08,5.6,5.68,5.53,5.62,23617,0
2013-08-09,5.54,5.59,5.4,5.47,13396,0
2013-08-12,5.48,5.78,5.415,5.76,43025,0
2013-08-13,5.87,5.87,5.79,5.83,40546,0
2013-08-14,5.89,5.95,5.72,5.86,47324,0
2013-08-15,5.79,5.79,5.69,5.79,43314,0
2013-08-16,5.79,6.25,5.54,6.23,244050,0
2013-08-19,6.25,6.4,5.9,5.99,220204,0
2013-08-20,5.97,5.989,5.82,5.93,72336,0
2013-08-21,5.92,5.95,5.7501,5.81,36062,0
2013-08-22,5.85,5.89,5.62,5.75,29680,0
2013-08-23,5.71,5.8,5.61,5.7,50173,0
2013-08-26,5.75,5.91,5.7,5.78,44752,0
2013-08-27,5.67,5.96,5.67,5.88,42335,0
2013-08-28,5.87,5.87,5.74,5.83,24763,0
2013-08-29,5.8,5.85,5.68,5.71,18222,0
2013-08-30,5.71,6,5.71,6,29693,0
2013-09-03,6,6.078,5.69,5.86,18564,0
2013-09-04,5.79,5.95,5.79,5.84,45011,0
2013-09-05,5.81,5.86,5.51,5.84,74130,0
2013-09-06,5.811,5.902,5.78,5.89,24053,0
2013-09-09,5.89,6.01,5.73,5.76,168323,0
2013-09-10,5.82,5.85,5.7,5.77,58625,0
2013-09-11,5.74,5.75,5.65,5.7,24872,0
2013-09-12,5.71,5.73,5.5,5.54,39059,0
2013-09-13,5.55,5.84,5.55,5.74,46908,0
2013-09-16,5.75,5.8199,5.61,5.61,20549,0
2013-09-17,5.63,5.77,5.6,5.61,24354,0
2013-09-18,5.6,5.65,5.34,5.58,104228,0
2013-09-19,5.59,5.62,5.39,5.5,38360,0
2013-09-20,5.47,5.47,5.4,5.42,77277,0
2013-09-23,5.48,5.745,5.43,5.66,96852,0
2013-09-24,5.67,5.92,5.67,5.74,172400,0
2013-09-25,5.8,5.96,5.75,5.82,61834,0
2013-09-26,5.81,5.82,5.71,5.72,11100,0
2013-09-27,5.84,5.84,5.71,5.72,34500,0
2013-09-30,5.75,5.85,5.7185,5.77,121033,0
2013-10-01,5.75,5.82,5.59,5.78,118408,0
2013-10-02,5.75,5.79,5.65,5.74,33600,0
2013-10-03,5.71,5.78,5.61,5.68,52300,0
2013-10-04,5.65,5.7,5.63,5.65,54200,0
2013-10-07,5.65,5.76,5.65,5.72,63000,0
2013-10-08,5.7,5.7,5.52,5.54,42700,0
2013-10-09,5.55,5.65,5.5,5.65,59400,0
2013-10-10,5.65,5.72,5.58,5.66,61552,0
2013-10-11,5.65,5.71,5.63,5.67,28815,0
2013-10-14,5.68,5.82,5.68,5.77,142532,0
2013-10-15,5.56,5.85,5.56,5.76,67668,0
2013-10-16,5.8,5.83,5.7,5.79,340395,0
2013-10-17,5.82,5.83,5.73,5.74,87200,0
2013-10-18,5.73,5.9,5.72,5.75,257100,0
2013-10-21,5.74,5.8,5.72,5.75,78600,0
2013-10-22,5.75,5.8,5.71,5.79,66300,0
2013-10-23,5.8,5.8,5.75,5.75,25200,0
2013-10-24,5.78,5.78,5.59,5.68,97300,0
2013-10-25,5.68,5.75,5.64,5.69,22800,0
2013-10-28,5.72,5.78,5.66,5.72,63900,0
2013-10-29,5.75,5.75,5.71,5.74,33300,0
2013-10-30,5.74,5.8,5.58,5.64,104500,0
2013-10-31,5.65,5.7299,5.5881,5.68,85553,0
2013-11-01,5.68,5.73,5.63,5.68,60400,0
2013-11-04,5.65,5.75,5.63,5.7,13547,0
2013-11-05,5.69,5.71,5.65,5.65,21000,0
2013-11-06,5.65,5.78,5.6,5.72,48400,0
2013-11-07,5.71,5.78,5.66,5.7,18600,0
2013-11-08,5.68,5.78,5.56,5.6,36700,0
2013-11-11,5.72,5.72,5.55,5.62,50035,0
2013-11-12,5.59,5.7,5.48,5.56,67500,0
2013-11-13,5.56,5.59,5.45,5.56,69536,0
2013-11-14,5.25,5.53,5.05,5.52,203600,0
2013-11-15,5.47,5.7,5.4,5.68,644800,0
2013-11-18,5.69,5.84,5.61,5.84,67100,0
2013-11-19,5.8,5.87,5.62,5.85,49194,0
2013-11-20,5.87,6.11,5.81,6.06,90700,0
2013-11-21,6.08,6.1,6,6.03,57900,0
2013-11-22,6.04,6.12,5.91,6.05,46500,0
2013-11-25,6.01,6.23,6.01,6.16,250800,0
2013-11-26,6.2,6.28,6.17,6.22,85000,0
2013-11-27,6.1,6.24,6.1,6.16,51600,0
2013-11-29,6.13,6.29,6.01,6.29,27046,0
2013-12-02,6.3,6.42,6.07,6.39,245800,0
2013-12-03,6.25,6.38,6.24,6.34,139100,0
2013-12-04,6.34,6.4,6.16,6.27,239100,0
2013-12-05,6.24,6.24,6.01,6.19,106800,0
2013-12-06,6.14,6.57,6.11,6.45,253300,0
2013-12-09,6.45,6.45,6.18,6.35,75800,0
2013-12-10,6.32,6.33,6.19,6.2,73800,0
2013-12-11,6.3,6.41,6.16,6.36,101500,0
2013-12-12,6.35,6.4,6.29,6.35,320385,0
2013-12-13,6.31,6.42,6.31,6.35,101400,0
2013-12-16,6.31,6.42,6.28,6.3,30000,0
2013-12-17,6.27,6.35,6.18,6.24,71379,0
2013-12-18,6.23,6.24,6.15,6.19,51600,0
2013-12-19,6.15,6.25,6.15,6.2,28400,0
2013-12-20,6.26,6.27,6.07,6.25,146500,0
2013-12-23,6.21,6.24,6.01,6.18,52300,0
2013-12-24,6.22,6.2499,6.06,6.13,36755,0
2013-12-26,6.13,6.17,6.05,6.16,44800,0
2013-12-27,6.13,6.28,6,6.15,55800,0
2013-12-30,6.2,6.26,6.16,6.25,17800,0
2013-12-31,6.23,6.38,6.23,6.32,54600,0
2014-01-02,6.3,6.3201,6.26,6.29,42729,0
2014-01-03,6.3,6.58,6.3,6.49,28295,0
2014-01-06,6.68,6.9,6.6,6.72,193700,0
2014-01-07,6.75,7.57,6.75,7.4,301600,0
2014-01-08,7.28,7.65,7.14,7.63,240600,0
2014-01-09,7.64,7.92,7.55,7.74,229400,0
2014-01-10,7.61,7.82,7.61,7.77,161500,0
2014-01-13,7.77,8.06,7.67,7.94,260500,0
2014-01-14,7.94,8.06,7.91,8.04,74700,0
2014-01-15,8.05,8.79,8.03,8.71,199400,0
2014-01-16,8.78,9,8.36,8.65,213580,0
2014-01-17,8.7,9.15,8.6,8.94,225300,0
2014-01-21,9,9,8.78,9,90100,0
2014-01-22,9,9.13,8.93,9.1,107700,0
2014-01-23,9.1,9.35,9.05,9.25,124200,0
2014-01-24,9,9.234,8.31,8.69,158032,0
2014-01-27,8.69,8.95,8.08,8.8,202300,0
2014-01-28,8.8,8.9,8.38,8.45,148333,0
2014-01-29,8.65,8.67,8.41,8.57,192300,0
2014-01-30,8.43,8.73,8.18,8.63,149000,0
2014-01-31,8.52,8.93,8.4,8.81,123385,0
2014-02-03,8.9,9.1799,8.735,8.88,242046,0
2014-02-04,8.85,9,8.6,8.99,107124,0
2014-02-05,8.99,9,8.81,9,145648,0
2014-02-06,8.96,9.41,8.892,9.25,155312,0
2014-02-07,9.28,9.28,8.43,8.5,382732,0
2014-02-10,8.36,9.2,8.35,9.16,172767,0
2014-02-11,9.1,9.42,8.8001,9.08,155701,0
2014-02-12,9.04,9.1,8.89,9.04,87795,0
2014-02-13,9,9.37,8.914,9.06,99860,0
2014-02-14,9.1,9.25,8.72,8.74,51120,0
2014-02-18,8.7,8.7,8.11,8.34,143604,0
2014-02-19,8.45,8.54,8.1,8.42,106194,0
2014-02-20,8.57,8.66,8.39,8.5,157478,0
2014-02-21,8.59,8.705,8.36,8.63,75125,0
2014-02-24,8.3447,8.8,8.0501,8.25,152255,0
2014-02-25,8.28,8.51,7.78,8.02,101055,0
2014-02-26,7.97,8.35,7.97,8.28,242131,0
2014-02-27,8.26,8.75,8.24,8.47,100316,0
2014-02-28,8.33,8.75,8.33,8.73,73499,0
2014-03-03,8.69,8.93,8.52,8.68,168056,0
2014-03-04,8.7,9.07,8.62,8.91,75684,0
2014-03-05,9.01,9.01,8.5975,8.74,33870,0
2014-03-06,8.91,8.95,8.5,8.7,62749,0
2014-03-07,8.86,8.92,8.61,8.73,70335,0
2014-03-10,9.5,10.23,9.3,9.63,513502,0
2014-03-11,9.41,10.3,9.41,10.05,271787,0
2014-03-12,10,10.34,10,10.09,148829,0
2014-03-13,10.21,10.39,10.1,10.15,149160,0
2014-03-14,10.21,10.24,9.86,9.99,163101,0
2014-03-17,10.17,10.23,9.96,10.01,95242,0
2014-03-18,10.06,11.093,10.01,10.8,200090,0
2014-03-19,10.89,11.33,10.67,10.84,135245,0
2014-03-20,11.03,11.05,10.61,10.98,62147,0
2014-03-21,11.09,11.34,10.9,11.08,164168,0
2014-03-24,11.2,11.34,10.53,10.76,299216,0
2014-03-25,10.81,11.08,10.57,10.84,113064,0
2014-03-26,10.85,10.98,10.46,10.5,76900,0
2014-03-27,10.45,10.94,10.212,10.78,74011,0
2014-03-28,10.84,10.95,10.46,10.5,186544,0
2014-03-31,10.56,11.05,10.5,11,366856,0
2014-04-01,10,10.03,9.31,9.34,932558,0
2014-04-02,9.33,10.13,9.33,10.04,313276,0
2014-04-03,9.93,10.05,9.8,10,136132,0
2014-04-04,9.555,10.064,9.38,9.53,114994,0
2014-04-07,9.53,9.948,9.27,9.42,95476,0
2014-04-08,9.39,10.03,9.27,10,113373,0
2014-04-09,9.99,10.3,9.81,10.25,118307,0
2014-04-10,10.12,10.434,9.62,9.83,73047,0
2014-04-11,9.78,9.968,9.46,9.54,66220,0
2014-04-14,9.56,9.864,9.29,9.44,110999,0
2014-04-15,9.76,9.792,8.95,9.14,153164,0
2014-04-16,9.3,9.78,9.3,9.57,68946,0
2014-04-17,9.5,9.97,9.5,9.91,70273,0
2014-04-21,10.18,10.28,9.86,9.91,77736,0
2014-04-22,9.97,10.1,9.65,9.85,68215,0
2014-04-23,9.84,10.05,9.64,9.68,84291,0
2014-04-24,9.72,10.18,9.39,10.03,56335,0
2014-04-25,9.94,10.07,9.55,9.67,45787,0
2014-04-28,9.58,9.99,9.28,9.33,77430,0
2014-04-29,9.31,9.31,9.1,9.24,56390,0
2014-04-30,9.25,9.31,9.105,9.11,85528,0
2014-05-01,9.1,9.155,8.49,8.69,120594,0
2014-05-02,8.42,8.65,8.37,8.51,166393,0
2014-05-05,8.52,8.56,8.38,8.43,154490,0
2014-05-06,8.37,8.46,8.24,8.43,67821,0
2014-05-07,8.48,8.55,8.31,8.4,108135,0
2014-05-08,8.43,8.5099,8.1,8.21,245862,0
2014-05-09,8.17,8.29,7.71,7.86,227363,0
2014-05-12,7.85,7.95,7.31,7.36,478370,0
2014-05-13,7.21,7.24,6.43,6.88,987148,0
2014-05-14,6.8,7.45,6.7,7.16,204117,0
2014-05-15,7.2,7.28,6.64,6.96,99711,0
2014-05-16,6.99,7.015,6.77,6.82,66719,0
2014-05-19,6.87,7.43,6.78,7.3,156616,0
2014-05-20,7.16,7.2,6.6,7.07,238170,0
2014-05-21,7.07,7.15,6.62,6.63,175820,0
2014-05-22,6.51,7.17,6.51,7,141230,0
2014-05-23,7.04,7.138,6.9125,7.09,56267,0
2014-05-27,7.1,7.52,7,7.51,124298,0
2014-05-28,7.59,8.31,7.59,8.05,145066,0
2014-05-29,8.14,8.39,8,8.32,139428,0
2014-05-30,8.29,8.48,8.25,8.3,120030,0
2014-06-02,8.28,8.59,8.2335,8.45,109021,0
2014-06-03,8.42,8.45,8.15,8.28,147880,0
2014-06-04,8.21,8.54,8.19,8.41,85579,0
2014-06-05,8.39,8.515,8.345,8.45,92095,0
2014-06-06,8.36,9.4,8.36,8.78,300219,0
2014-06-09,8.83,9.15,8.8,9.01,139688,0
2014-06-10,8.95,9.17,8.87,9.08,97100,0
2014-06-11,8.9649,9.13,8.9649,9.1,82008,0
2014-06-12,9.1,9.1,8.66,8.72,87400,0
2014-06-13,8.65,8.99,8.57,8.89,57207,0
2014-06-16,8.97,9.4,8.87,9.21,103103,0
2014-06-17,9.21,9.78,9.17,9.74,96948,0
2014-06-18,9.86,9.88,9.24,9.38,127051,0
2014-06-19,9.37,9.73,9,9.17,168156,0
2014-06-20,9.22,9.52,9.14,9.47,185452,0
2014-06-23,9.48,9.79,9.46,9.69,251302,0
2014-06-24,9.63,9.66,9.1,9.22,147736,0
2014-06-25,9.21,9.45,8.49,8.64,290121,0
2014-06-26,8.1,8.6,7.9,8.35,211291,0
2014-06-27,8.35,8.62,7.7,7.94,2709384,0
2014-06-30,8.03,8.4,7.8,8.4,189731,0
2014-07-01,8.37,8.37,7.91,8.23,169488,0
2014-07-02,8.19,8.34,8.01,8.13,179400,0
2014-07-03,8.24,8.25,8.01,8.14,39971,0
2014-07-07,8.08,8.125,7.56,7.6,188437,0
2014-07-08,7.57,7.71,7.4,7.62,205591,0
2014-07-09,7.61,7.8,7.33,7.64,147572,0
2014-07-10,7.49,7.67,7.352,7.59,85411,0
2014-07-11,7.55,7.65,7.41,7.5,91231,0
2014-07-14,7.58,7.97,7.415,7.72,130043,0
2014-07-15,7.68,7.68,7.32,7.55,137059,0
2014-07-16,7.6,7.62,7.27,7.33,88704,0
2014-07-17,7.27,7.44,7.004,7.08,82173,0
2014-07-18,7.17,7.34,7.04,7.2,90315,0
2014-07-21,7.19,7.2,6.926,7,134432,0
2014-07-22,7.03,7.1,6.92,7.05,375104,0
2014-07-23,7.05,7.128,6.83,6.9,153945,0
2014-07-24,6.9,7.09,6.82,7,108421,0
2014-07-25,6.9,7.15,6.65,6.81,97974,0
2014-07-28,6.79,7.03,6.55,6.61,84379,0
2014-07-29,6.61,6.738,6.37,6.41,83846,0
2014-07-30,6.45,6.71,6.28,6.5,120681,0
2014-07-31,6.43,6.684,6.045,6.21,184719,0
2014-08-01,6.48,6.48,6.05,6.13,97645,0
2014-08-04,6.15,6.817,6.15,6.69,112879,0
2014-08-05,6.73,6.98,6.46,6.52,68764,0
2014-08-06,6.5,6.67,6.33,6.4,80795,0
2014-08-07,6.4,6.55,6.35,6.45,35501,0
2014-08-08,6.39,7.12,6.38,6.83,96144,0
2014-08-11,6.88,7.06,6.62,6.7,88736,0
2014-08-12,6.73,7.75,6.72,7.53,203972,0
2014-08-13,7.53,7.7,6.9,7.06,142619,0
2014-08-14,7.03,7.07,6.83,7,76282,0
2014-08-15,7.06,7.27,6.95,7.26,133594,0
2014-08-18,7.3,7.34,7.175,7.27,91029,0
2014-08-19,7.27,7.88,7.16,7.82,93489,0
2014-08-20,7.74,7.74,7.39,7.55,92827,0
2014-08-21,7.51,7.65,7.28,7.59,111836,0
2014-08-22,7.57,7.57,7,7.28,200955,0
2014-08-25,7.32,7.69,7.25,7.55,54504,0
2014-08-26,7.53,7.55,7.3201,7.46,41111,0
2014-08-27,7.45,7.51,7.24,7.34,61875,0
2014-08-28,7.28,7.51,7.21,7.38,45865,0
2014-08-29,7.38,7.44,7.25,7.41,34189,0
2014-09-02,7.5,7.56,7.23,7.37,77652,0
2014-09-03,7.36,7.47,7.22,7.25,77706,0
2014-09-04,7.24,7.32,7.12,7.2,62588,0
2014-09-05,7.17,7.2563,7.12,7.22,19880,0
2014-09-08,7.22,7.25,7.1561,7.25,35493,0
2014-09-09,7.21,7.23,7.13,7.16,78958,0
2014-09-10,7.18,7.23,7.11,7.15,47197,0
2014-09-11,7.1,7.21,6.96,7,133426,0
2014-09-12,6.98,7.177,6.9,6.94,61753,0
2014-09-15,6.91,6.97,6.6101,6.7,92452,0
2014-09-16,6.67,6.75,6.66,6.68,70264,0
2014-09-17,6.7,6.84,6.69,6.8,84472,0
2014-09-18,6.85,7.2,6.8,7.11,58707,0
2014-09-19,7.14,7.95,7.106,7.21,211717,0
2014-09-22,7.19,7.59,6.91,7.23,86728,0
2014-09-23,7.16,7.24,7.07,7.08,62200,0
2014-09-24,7.11,7.35,7.08,7.23,38767,0
2014-09-25,7.18,7.24,6.95,7.01,80944,0
2014-09-26,7.02,7.27,6.98,7.24,26186,0
2014-09-29,7.13,7.55,7,7.54,66240,0
2014-09-30,7.55,7.55,7.21,7.24,90727,0
2014-10-01,7.21,7.265,6.96,7.04,78882,0
2014-10-02,7,7.4507,6.99,7.22,122025,0
2014-10-03,7.24,7.346,7.04,7.09,72600,0
2014-10-06,7.07,7.11,6.97,6.98,129687,0
2014-10-07,6.97,7.03,6.73,6.75,115036,0
2014-10-08,6.71,6.81,6.38,6.78,137768,0
2014-10-09,6.55,6.75,6.4,6.45,78107,0
2014-10-10,6.37,6.47,6.1,6.12,92194,0
2014-10-13,6.12,6.37,5.73,6.29,84476,0
2014-10-14,6.39,6.462,6.06,6.2,85993,0
2014-10-15,5.97,6.4,5.95,6.36,89062,0
2014-10-16,6.34,6.69,6.2,6.6,71215,0
2014-10-17,6.72,6.746,6.3,6.3,61196,0
2014-10-20,6.28,6.718,6.28,6.56,42857,0
2014-10-21,6.74,6.86,6.44,6.85,36116,0
2014-10-22,6.8,7.25,6.72,6.96,104552,0
2014-10-23,7.06,7.236,6.9801,7.13,61530,0
2014-10-24,7.16,7.29,6.43,7.27,57434,0
2014-10-27,7.24,7.266,6.9,7.19,43100,0
2014-10-28,7.27,7.57,7.15,7.57,67968,0
2014-10-29,7.61,7.8,7.55,7.72,100593,0
2014-10-30,7.7,8.15,7.55,8.12,136254,0
2014-10-31,8.25,8.6,7.98,8.18,162923,0
2014-11-03,8.22,8.22,7.76,7.96,53429,0
2014-11-04,7.91,7.975,7.09,7.96,24196,0
2014-11-05,8.01,8.3,7.66,8.26,60241,0
2014-11-06,8.21,8.26,8,8.02,72860,0
2014-11-07,8,8.15,7.89,8.07,73215,0
2014-11-10,8.1,8.64,8.1,8.42,220121,0
2014-11-11,8.53,8.55,7.85,7.89,154073,0
2014-11-12,7.83,8.005,7.72,7.77,88408,0
2014-11-13,7.75,7.75,7,7.06,95513,0
2014-11-14,7.09,7.25,6.93,7.02,53234,0
2014-11-17,7.04,7.29,6.96,6.96,79084,0
2014-11-18,6.95,7.22,6.95,6.95,52400,0
2014-11-19,6.96,7.05,6.93,6.98,57978,0
2014-11-20,6.93,7.16,6.93,7.06,23967,0
2014-11-21,7.16,7.27,7.06,7.1,33228,0
2014-11-24,7.14,7.38,7.12,7.38,39273,0
2014-11-25,7.42,7.4428,7.14,7.21,27922,0
2014-11-26,7.18,7.7199,7.156,7.7,39774,0
2014-11-28,7.72,7.78,7.36,7.41,47295,0
2014-12-01,7.36,7.5,7.135,7.26,64779,0
2014-12-02,7.56,7.764,7.29,7.6,30215,0
2014-12-03,7.51,7.86,7.44,7.72,54633,0
2014-12-04,7.71,7.77,7.41,7.67,37583,0
2014-12-05,7.73,7.81,7.66,7.81,55121,0
2014-12-08,7.75,7.84,7.4,7.43,47228,0
2014-12-09,7.32,7.6,7.22,7.45,80548,0
2014-12-10,7.46,7.57,7.38,7.54,41194,0
2014-12-11,7.6,7.8,7.4,7.49,47902,0
2014-12-12,7.49,7.74,7.32,7.37,41330,0
2014-12-15,7.39,7.55,6.97,7.3,68423,0
2014-12-16,7.28,7.49,7.19,7.21,38891,0
2014-12-17,7.24,7.46,7.21,7.45,77076,0
2014-12-18,7.51,7.592,7.34,7.44,74097,0
2014-12-19,7.42,7.58,7.07,7.4,142583,0
2014-12-22,7.4,7.54,7.21,7.38,44403,0
2014-12-23,7.41,7.44,7.02,7.36,37299,0
2014-12-24,7.41,7.43,7.26,7.42,19564,0
2014-12-26,7.43,7.43,7.27,7.39,30135,0
2014-12-29,7.37,7.49,7.27,7.41,42344,0
2014-12-30,7.32,7.39,7.22,7.33,37022,0
2014-12-31,7.38,7.5099,7.3,7.45,47008,0
2015-01-02,7.46,7.57,7.19,7.26,90374,0
2015-01-05,7.23,7.36,7.04,7.08,44559,0
2015-01-06,7.09,7.09,6.8,6.85,83891,0
2015-01-07,6.78,6.9199,6.63,6.71,115156,0
2015-01-08,6.8,6.95,6.79,6.92,43117,0
2015-01-09,6.89,7.09,6.87,7.01,41189,0
2015-01-12,6.99,7.1,6.8,6.95,58334,0
2015-01-13,6.99,7.25,6.99,7.19,62361,0
2015-01-14,7.08,7.21,6.69,6.73,55290,0
2015-01-15,6.77,6.83,6.5201,6.56,110485,0
2015-01-16,6.5,6.66,6.5,6.55,62916,0
2015-01-20,6.35,6.492,6.01,6.21,475977,0
2015-01-21,6.07,6.3149,6.07,6.21,193592,0
2015-01-22,6.26,6.34,6.15,6.33,91939,0
2015-01-23,6.19,6.4,6.19,6.3325,98504,0
2015-01-26,6.21,6.355,6.16,6.21,168580,0
2015-01-27,6.09,6.26,6.09,6.17,81624,0
2015-01-28,6.23,6.23,6.14,6.16,76985,0
2015-01-29,6.15,6.15,6.04,6.15,145836,0
2015-01-30,6.09,6.23,6.09,6.1,88379,0
2015-02-02,6.15,6.19,6.03,6.16,138843,0
2015-02-03,6.15,6.25,6.0501,6.14,156943,0
2015-02-04,6.12,6.27,6.08,6.18,438074,0
2015-02-05,6.2,6.67,6.15,6.63,149002,0
2015-02-06,6.65,6.76,6.37,6.4,51294,0
2015-02-09,6.35,6.53,6.19,6.21,64396,0
2015-02-10,6.28,6.3,6,6.14,84303,0
2015-02-11,6.1,6.17,6,6.08,39115,0
2015-02-12,6.1,6.2095,6.099,6.13,24593,0
2015-02-13,6.11,6.319,6.1,6.29,44096,0
2015-02-17,6.34,6.49,6.265,6.38,56429,0
2015-02-18,6.35,6.43,6.16,6.19,46119,0
2015-02-19,6.18,6.25,6,6.03,54929,0
2015-02-20,6.05,6.05,5.55,5.75,264012,0
2015-02-23,5.75,6.06,5.56,5.81,196175,0
2015-02-24,5.84,6.13,5.84,6.01,77690,0
2015-02-25,5.99,5.99,5.78,5.9,63791,0
2015-02-26,5.92,6.05,5.89,5.93,35893,0
2015-02-27,5.96,5.96,5.67,5.7,40179,0
2015-03-02,5.71,6.39,5.5,6.26,137600,0
2015-03-03,6.26,6.43,6.06,6.2,71000,0
2015-03-04,6.17,6.34,6.01,6.18,66000,0
2015-03-05,6.23,6.43,6.18,6.19,76800,0
2015-03-06,6.15,6.24,6.1,6.16,88900,0
2015-03-09,6.19,6.27,5.92,6,39800,0
2015-03-10,5.94,5.94,5.79,5.88,32200,0
2015-03-11,5.88,6.01,5.82,5.99,46400,0
2015-03-12,6,6.14,5.8,5.92,92700,0
2015-03-13,5.94,6,5.9,5.9,40300,0
2015-03-16,5.93,5.93,5.55,5.66,214700,0
2015-03-17,5.6,6.05,5.17,5.88,225100,0
2015-03-18,5.87,5.94,5.66,5.92,60300,0
2015-03-19,5.95,6.4,5.85,6.08,205300,0
2015-03-20,6,6.11,5.74,5.76,136400,0
2015-03-23,5.78,6.03,5.73,6,153700,0
2015-03-24,5.96,5.97,5.76,5.82,76500,0
2015-03-25,5.85,5.95,5.71,5.71,161400,0
2015-03-26,5.71,5.82,5.64,5.74,50400,0
2015-03-27,5.73,5.76,5.68,5.72,59400,0
2015-03-30,5.74,5.87,5.71,5.78,44100,0
2015-03-31,5.996,5.996,5.67,5.86,228547,0
2015-04-01,5.85,5.87,5.68,5.81,70400,0
2015-04-02,5.8,5.88,5.77,5.78,32800,0
2015-04-06,5.77,5.89,5.77,5.79,37000,0
2015-04-07,5.81,5.886,5.67,5.77,131499,0
2015-04-08,5.9,5.9,5.75,5.85,67200,0
2015-04-09,5.85,5.86,5.76,5.81,106229,0
2015-04-10,5.85,5.85,5.71,5.71,88000,0
2015-04-13,5.79,6.02,5.65,5.66,137500,0
2015-04-14,5.71,5.71,5.61,5.62,92700,0
2015-04-15,5.66,5.77,5.61,5.64,56151,0
2015-04-16,5.61,5.83,5.6,5.77,90521,0
2015-04-17,5.74,5.74,5.59,5.71,80300,0
2015-04-20,5.7,5.86,5.6,5.83,69787,0
2015-04-21,5.83,5.94,5.77,5.77,102735,0
2015-04-22,5.77,5.86,5.68,5.84,22799,0
2015-04-23,5.8,5.88,5.75,5.86,32200,0
2015-04-24,5.83,5.86,5.7,5.73,65300,0
2015-04-27,5.71,5.77,5.65,5.72,81600,0
2015-04-28,5.7,5.75,5.64,5.72,38100,0
2015-04-29,5.64,5.68,5.55,5.61,33700,0
2015-04-30,5.53,5.58,5.43,5.51,113700,0
2015-05-01,5.5,5.63,5.41,5.5,54300,0
2015-05-04,5.43,5.53,5.26,5.39,57700,0
2015-05-05,5.24,5.45,5.08,5.45,186900,0
2015-05-06,5.42,5.49,5.25,5.28,72815,0
2015-05-07,5.29,5.42,5.2,5.37,55033,0
2015-05-08,5.4,5.4,5.28,5.3,40000,0
2015-05-11,5.15,5.28,4.92,5.17,130700,0
2015-05-12,5.15,5.25,5.13,5.22,83001,0
2015-05-13,5.21,5.29,5.2,5.22,36600,0
2015-05-14,5.24,5.35,5.21,5.23,97900,0
2015-05-15,5.22,5.35,5.21,5.22,62440,0
2015-05-18,5.22,5.31,5.17,5.23,140862,0
2015-05-19,5.34,5.49,5.2,5.43,155700,0
2015-05-20,5.4,5.5,5.36,5.36,58900,0
2015-05-21,5.4,5.43,5.36,5.4,72900,0
2015-05-22,5.45,5.45,5.39,5.42,94300,0
2015-05-26,5.4,5.45,5.38,5.42,105645,0
2015-05-27,5.45,5.45,5.22,5.24,99600,0
2015-05-28,5.25,5.4,5.23,5.36,50558,0
2015-05-29,5.37,5.43,5.21,5.4,96500,0
2015-06-01,5.45,5.46,5.23,5.26,77592,0
2015-06-02,5.26,5.31,5.21,5.24,85317,0
2015-06-03,5.26,5.62,5.25,5.55,101900,0
2015-06-04,5.55,5.7,5.45,5.45,91100,0
2015-06-05,5.46,5.49,5.38,5.47,70300,0
2015-06-08,5.55,5.62,5.48,5.56,88100,0
2015-06-09,5.54,5.63,5.4,5.48,85205,0
2015-06-10,5.4,5.65,5.3,5.55,119460,0
2015-06-11,5.56,5.63,5.47,5.59,62939,0
2015-06-12,5.6,5.68,5.41,5.6,69200,0
2015-06-15,5.66,5.75,5.42,5.69,248200,0
2015-06-16,5.66,5.72,5.47,5.48,88500,0
2015-06-17,5.51,5.51,5.35,5.37,67600,0
2015-06-18,5.39,5.39,5.24,5.36,81100,0
2015-06-19,5.38,5.41,5.23,5.37,156100,0
2015-06-22,5.4,5.54,5.22,5.37,74500,0
2015-06-23,5.34,5.45,5.31,5.37,87306,0
2015-06-24,5.34,5.48,5.2,5.22,83200,0
2015-06-25,5.26,5.29,5.12,5.26,94600,0
2015-06-26,5.29,5.4,5.21,5.25,2579700,0
2015-06-29,5.25,5.25,4.83,4.92,149100,0
2015-06-30,4.72,5.16,4.68,5.06,104850,0
2015-07-01,5.05,5.09,4.81,4.87,157100,0
2015-07-02,4.83,4.95,4.72,4.73,79300,0
2015-07-06,4.75,4.82,4.69,4.79,61600,0
2015-07-07,4.79,4.79,4.51,4.51,126200,0
2015-07-08,4.48,4.6,4.21,4.32,124400,0
2015-07-09,4.12,4.47,4.12,4.29,198400,0
2015-07-10,4.28,4.55,4.28,4.45,225300,0
2015-07-13,4.57,4.69,4.46,4.66,82200,0
2015-07-14,4.66,4.84,4.66,4.79,59501,0
2015-07-15,4.77,4.82,4.7,4.71,60695,0
2015-07-16,4.75,4.76,4.61,4.7,52100,0
2015-07-17,4.73,4.91,4.7,4.87,45700,0
2015-07-20,4.95,4.95,4.61,4.62,50900,0
2015-07-21,4.56,5.15,4.56,5.08,146300,0
2015-07-22,5.05,5.31,4.96,5.11,174700,0
2015-07-23,5.13,5.46,5.02,5.03,109900,0
2015-07-24,5.05,5.16,4.93,5.05,108300,0
2015-07-27,5.07,5.14,5.01,5.08,72900,0
2015-07-28,5.12,5.55,5,5.48,110100,0
2015-07-29,5.49,5.49,5.25,5.42,69900,0
2015-07-30,5.43,5.84,5.35,5.73,103100,0
2015-07-31,5.75,5.86,5.59,5.77,160700,0
2015-08-03,5.8,5.9,5.74,5.87,72369,0
2015-08-04,5.85,5.85,5.75,5.8,62200,0
2015-08-05,5.83,5.85,5.59,5.63,62100,0
2015-08-06,5.58,5.7,5.36,5.47,56416,0
2015-08-07,5.47,5.83,5.42,5.63,76600,0
2015-08-10,5.66,5.67,5.32,5.5,54800,0
2015-08-11,5.55,6.02,5.48,5.91,132427,0
2015-08-12,5.87,5.88,5.56,5.6,65300,0
2015-08-13,5.65,5.66,5.42,5.43,28700,0
2015-08-14,5.4,5.56,5.26,5.53,47400,0
2015-08-17,5.52,5.64,5.52,5.56,114200,0
2015-08-18,5.57,5.57,5.32,5.44,52500,0
2015-08-19,5.33,5.42,5.22,5.41,57200,0
2015-08-20,5.42,5.46,5.13,5.18,132700,0
2015-08-21,5.11,5.24,4.58,4.7,236500,0
2015-08-24,4.51,5.01,4.51,4.85,67283,0
2015-08-25,4.91,5.15,4.85,4.93,117000,0
2015-08-26,4.9,5.18,4.86,5.13,40600,0
2015-08-27,5.15,5.15,4.87,4.92,38000,0
2015-08-28,4.91,5.34,4.87,5.32,46900,0
2015-08-31,5.25,5.33,5.12,5.19,40400,0
2015-09-01,5.09,5.26,5.09,5.16,40000,0
2015-09-02,5.17,5.57,5.15,5.53,49200,0
2015-09-03,5.51,5.57,5.35,5.36,24800,0
2015-09-04,5.38,5.38,5.13,5.24,24200,0
2015-09-08,5.3,5.34,5.26,5.31,25700,0
2015-09-09,5.33,5.6,5.24,5.55,76700,0
2015-09-10,5.53,5.54,5.22,5.25,45186,0
2015-09-11,5.3,5.32,5.25,5.31,17700,0
2015-09-14,5.32,5.33,5.21,5.26,29500,0
2015-09-15,5.2,5.38,5.2,5.34,26600,0
2015-09-16,5.3,5.34,5.28,5.3,59300,0
2015-09-17,5.3,5.48,5.3,5.46,57955,0
2015-09-18,5.36,5.39,5.24,5.32,31800,0
2015-09-21,5.32,5.32,5.18,5.27,36600,0
2015-09-22,5.19,5.26,5.19,5.22,27200,0
2015-09-23,5.21,5.34,5.21,5.34,107800,0
2015-09-24,5.27,5.34,5.145,5.32,52741,0
2015-09-25,5.32,5.32,5.16,5.23,56400,0
2015-09-28,5.2,5.34,5.05,5.32,82135,0
2015-09-29,5.35,5.35,5.02,5.1,51300,0
2015-09-30,5.15,5.2,5.02,5.17,70500,0
2015-10-01,5.12,5.35,5.12,5.27,93700,0
2015-10-02,5.25,5.78,5.22,5.74,68500,0
2015-10-05,5.73,6.29,5.73,6.22,101509,0
2015-10-06,6.24,6.52,6.24,6.46,77600,0
2015-10-07,6.52,6.66,6.13,6.59,121700,0
2015-10-08,6.61,6.75,6.5,6.54,59500,0
2015-10-09,6.58,6.78,6.58,6.62,31700,0
2015-10-12,6.67,6.67,6.408,6.48,34311,0
2015-10-13,6.39,6.59,6.32,6.42,56800,0
2015-10-14,6.37,6.55,6.37,6.42,27100,0
2015-10-15,6.4,6.58,6.4,6.51,25700,0
2015-10-16,6.54,6.85,6.53,6.73,59100,0
2015-10-19,6.7,6.93,6.54,6.6,44200,0
2015-10-20,6.57,6.67,6.28,6.33,41743,0
2015-10-21,6.36,6.36,6.15,6.24,23000,0
2015-10-22,6.22,6.55,6.22,6.42,35700,0
2015-10-23,6.51,6.51,6.3,6.32,24800,0
2015-10-26,6.29,6.36,6.23,6.25,45800,0
2015-10-27,6.27,6.31,6.15,6.16,89500,0
2015-10-28,6.16,6.26,6.05,6.1,39000,0
2015-10-29,6.09,6.46,5.89,6.27,143700,0
2015-10-30,6.32,6.36,6.21,6.26,22700,0
2015-11-02,6.51,6.88,6.51,6.71,17346,0
2015-11-03,6.67,6.86,6.6,6.61,23900,0
2015-11-04,6.66,6.66,6.52,6.56,14484,0
2015-11-05,6.58,6.77,6.58,6.68,27200,0
2015-11-06,6.68,6.68,6.43,6.45,68600,0
2015-11-09,6.26,6.84,6.2569,6.64,64668,0
2015-11-10,6.53,6.82,6.42,6.67,90600,0
2015-11-11,6.95,6.95,6.29,6.39,53100,0
2015-11-12,6.31,6.35,6.25,6.25,19300,0
2015-11-13,6.25,6.31,6.14,6.18,47000,0
2015-11-16,6.12,6.31,5.96,6.27,34900,0
2015-11-17,6.3,6.78,6.27,6.57,98600,0
2015-11-18,6.61,6.61,6.39,6.47,13600,0
2015-11-19,6.52,6.52,6.25,6.41,23800,0
2015-11-20,6.37,6.6,6.37,6.48,21800,0
2015-11-23,6.52,6.7,6.52,6.7,19900,0
2015-11-24,6.61,6.76,6.55,6.71,39500,0
2015-11-25,6.75,6.89,6.61,6.7,51800,0
2015-11-27,6.73,6.86,6.73,6.86,3600,0
2015-11-30,6.86,7,6.8,6.99,31100,0
2015-12-01,7,7.05,6.94,7,31551,0
2015-12-02,7,7.53,6.95,7.525,151273,0
2015-12-03,7.51,7.69,7.22,7.55,59720,0
2015-12-04,7.6,7.67,7.28,7.42,27900,0
2015-12-07,7.49,7.49,7.07,7.1,30500,0
2015-12-08,7.1,7.1,7,7.04,21911,0
2015-12-09,7.02,7.12,7,7.12,32400,0
2015-12-10,7.12,7.25,7.06,7.14,68000,0
2015-12-11,7.15,7.16,7,7.01,28900,0
2015-12-14,7.04,7.17,6.96,7.02,32625,0
2015-12-15,7.12,7.17,6.87,6.97,68400,0
2015-12-16,7.02,7.19,6.9,7.02,68600,0
2015-12-17,6.9,7.03,6.9,7.02,41800,0
2015-12-18,6.97,7.1,6.95,7,65800,0
2015-12-21,7.02,7.03,6.95,6.99,47100,0
2015-12-22,7.01,7.01,6.8,6.89,18407,0
2015-12-23,6.98,7.36,6.95,7.32,67000,0
2015-12-24,7.29,7.44,7.12,7.36,20165,0
2015-12-28,7.26,7.34,7.14,7.22,53417,0
2015-12-29,7.25,7.44,6.838,7,66364,0
2015-12-30,6.96,6.97,6.71,6.77,45760,0
2015-12-31,6.75,7.06,6.55,7.04,69460,0
2016-01-04,6.75,6.92,6.61,6.91,24337,0
2016-01-05,6.9,7.08,6.72,6.76,33949,0
2016-01-06,6.75,6.93,6.69,6.86,22545,0
2016-01-07,6.83,7.2528,6.76,7.01,45796,0
2016-01-08,7,7.16,6.94,7.06,38035,0
2016-01-11,7.1,7.1,6.72,6.72,73369,0
2016-01-12,6.72,6.76,6.29,6.59,49391,0
2016-01-13,6.76,6.76,6.32,6.41,46441,0
2016-01-14,6.47,6.73,6.18,6.5,84818,0
2016-01-15,6.41,6.64,6.28,6.61,50105,0
2016-01-19,6.65,6.86,6.32,6.52,56800,0
2016-01-20,6.53,7.07,6.43,7.02,68199,0
2016-01-21,6.97,7.3,6.97,7.23,108638,0
2016-01-22,7.28,7.75,7.224,7.66,115532,0
2016-01-25,7.66,7.76,7.02,7.03,70636,0
2016-01-26,7.17,7.62,7.05,7.5,116386,0
2016-01-27,7.45,7.45,7.01,7.23,87896,0
2016-01-28,7.31,7.44,7.02,7.32,86757,0
2016-01-29,7.25,7.79,7.1,7.34,249999,0
2016-02-01,7.25,7.7199,7.23,7.54,55031,0
2016-02-02,7.49,7.639,7.135,7.24,71052,0
2016-02-03,7.33,7.84,7.24,7.72,86942,0
2016-02-04,7.77,8,7.59,7.77,79832,0
2016-02-05,7.77,7.77,7.2653,7.42,79039,0
2016-02-08,7.5,7.54,7.19,7.44,79081,0
2016-02-09,7.34,7.68,7.23,7.27,57922,0
2016-02-10,7.27,7.5,7.2,7.5,97792,0
2016-02-11,8,8.23,7.335,7.47,292345,0
2016-02-12,7.49,7.7,6.71,6.72,222664,0
2016-02-16,6.88,7.29,6.8,7.29,123859,0
2016-02-17,7.35,8.1,7.31,8.06,207092,0
2016-02-18,8.16,8.1899,7.91,8.11,127268,0
2016-02-19,8.19,8.72,8.08,8.64,409672,0
2016-02-22,8.75,8.95,8.54,8.74,353684,0
2016-02-23,8.84,8.89,8.42,8.62,148028,0
2016-02-24,8.55,9.03,8.5,9.03,326038,0
2016-02-25,9.06,9.19,8.88,9.14,310428,0
2016-02-26,9.22,9.22,8.61,8.8,208396,0
2016-02-29,8.83,9.09,8.83,8.93,124557,0
2016-03-01,9.1,9.1,8.77,9,147133,0
2016-03-02,9,9.1,8.93,8.99,96572,0
2016-03-03,8.99,9.1,8.81,8.94,152912,0
2016-03-04,8.97,9.03,8.71,8.93,173967,0
2016-03-07,8.93,8.9759,8.41,8.44,200293,0
2016-03-08,8.47,8.9,8.31,8.69,211129,0
2016-03-09,8.8,9.31,8.8,9.25,263864,0
2016-03-10,9.3,9.4,9.13,9.23,162836,0
2016-03-11,9.27,9.42,8.87,9.05,213677,0
2016-03-14,9.11,9.19,9.0245,9.06,202699,0
2016-03-15,8.3,8.55,7.91,8.05,406469,0
2016-03-16,8.03,8.45,7.92,8.32,294148,0
2016-03-17,8.34,8.45,8.24,8.28,357884,0
2016-03-18,8.35,8.54,8.155,8.3,255604,0
2016-03-21,8.23,8.5,8.1,8.4,113481,0
2016-03-22,8.31,8.54,8.23,8.39,244993,0
2016-03-23,8.3,8.34,8.065,8.17,165795,0
2016-03-24,8.06,8.3495,8.0532,8.26,92228,0
2016-03-28,8.29,8.32,8.03,8.21,164700,0
2016-03-29,8.19,8.3,8.105,8.16,103311,0
2016-03-30,8.2,8.26,7.985,8.16,131724,0
2016-03-31,8.19,8.22,7.98,8.08,136516,0
2016-04-01,7.99,8.235,7.99,8.14,92157,0
2016-04-04,8.09,8.23,8.03,8.15,88805,0
2016-04-05,8.07,8.16,7.84,7.98,94320,0
2016-04-06,8.03,8.2399,8.01,8.16,86750,0
2016-04-07,8.11,8.23,8.01,8.13,61712,0
2016-04-08,8.15,8.15,7.98,8.08,155302,0
2016-04-11,8.07,8.18,7.73,7.78,220729,0
2016-04-12,7.75,8.18,7.75,8.13,251282,0
2016-04-13,8.15,8.2,7.89,8.01,176978,0
2016-04-14,8.05,8.12,7.952,7.99,59142,0
2016-04-15,7.98,8.19,7.82,8.16,66886,0
2016-04-18,8.08,8.25,8.02,8.19,62659,0
2016-04-19,8.21,8.36,8.09,8.19,63720,0
2016-04-20,8.18,8.3,8.18,8.28,63298,0
2016-04-21,8.24,8.38,7.98,8.04,59999,0
2016-04-22,8.02,8.34,7.95,8.25,98502,0
2016-04-25,8.15,8.27,7.88,7.97,112753,0
2016-04-26,7.95,8.12,7.95,8.08,51975,0
2016-04-27,8.06,8.14,7.91,8,47524,0
2016-04-28,7.931,8.12,7.931,8.11,43587,0
2016-04-29,8.1,8.4,8.09,8.35,87958,0
2016-05-02,8.33,8.38,8.09,8.13,45136,0
2016-05-03,8.05,8.24,8.05,8.22,60147,0
2016-05-04,8.2,8.25,8.13,8.2,39699,0
2016-05-05,8.22,8.25,7.9,7.95,60448,0
2016-05-06,7.89,8,7.83,7.95,45498,0
2016-05-09,7.96,8.22,7.96,8.08,71346,0
2016-05-10,7.84,7.87,7.0001,7.14,355847,0
2016-05-11,7.18,7.255,6.53,6.6,302035,0
2016-05-12,6.65,6.91,5.83,6.1399,491226,0
2016-05-13,6.08,6.25,5.96,6,113015,0
2016-05-16,6.02,6.34,5.96,6.23,83168,0
2016-05-17,6.25,6.31,5.95,5.98,182481,0
2016-05-18,5.97,6.07,5.75,5.95,194145,0
2016-05-19,5.93,6.17,5.5,5.63,180623,0
2016-05-20,5.71,5.88,5.55,5.87,75552,0
2016-05-23,5.755,6.04,5.71,5.99,130525,0
2016-05-24,6,6.15,5.78,6.06,120671,0
2016-05-25,6.09,6.17,5.87,6,55506,0
2016-05-26,6.03,6.05,5.83,5.94,43537,0
2016-05-27,5.95,6.06,5.87,5.93,60821,0
2016-05-31,5.94,6.26,5.75,5.77,204669,0
2016-06-01,5.78,6.02,5.65,5.68,98592,0
2016-06-02,5.66,5.89,5.4,5.85,221933,0
2016-06-03,5.85,5.96,5.83,5.89,102346,0
2016-06-06,5.91,6.26,5.91,6.1,266238,0
2016-06-07,6.1,6.175,5.955,5.99,95652,0
2016-06-08,6.02,6.055,5.75,5.75,332353,0
2016-06-09,5.745,5.745,5.34,5.46,342862,0
2016-06-10,5.39,5.57,5.37,5.51,207686,0
2016-06-13,5.53,5.54,5.38,5.4,283936,0
2016-06-14,5.44,5.5,5.27,5.28,228511,0
2016-06-15,5.28,5.34,5.14,5.21,268866,0
2016-06-16,5.2,5.34,5.07,5.25,121134,0
2016-06-17,5.29,5.32,5.17,5.22,136220,0
2016-06-20,5.31,5.315,5.18,5.2,97219,0
2016-06-21,5.23,5.25,5.02,5.15,108599,0
2016-06-22,5.15,5.2019,5.1,5.18,61028,0
2016-06-23,5.17,5.33,5.1,5.17,79394,0
2016-06-24,5.02,5.09,4.91,4.93,96239,0
2016-06-27,4.9,4.9925,4.85,4.86,121680,0
2016-06-28,4.88,5.01,4.85,4.98,103341,0
2016-06-29,5.04,5.05,4.9,4.92,100903,0
2016-06-30,4.93,5.09,4.85,5.05,143817,0
2016-07-01,5.05,5.1,4.85,4.96,186719,0
2016-07-05,4.92,4.93,4.82,4.84,107722,0
2016-07-06,4.83,4.8778,4.48,4.78,172961,0
2016-07-07,4.8,5.0763,4.75,4.95,100223,0
2016-07-08,4.97,4.97,4.82,4.85,66955,0
2016-07-11,4.89,5.07,4.84,4.91,75928,0
2016-07-12,4.92,5.21,4.88,5.19,140928,0
2016-07-13,5.19,5.24,5.08,5.15,69173,0
2016-07-14,5.2,5.23,5.08,5.14,87689,0
2016-07-15,5.14,5.22,5,5.14,65951,0
2016-07-18,5.14,5.34,5.1,5.17,51067,0
2016-07-19,5.05,5.18,5.02,5.13,34763,0
2016-07-20,5.12,5.2122,5.0899,5.13,31129,0
2016-07-21,5.21,5.26,5.12,5.21,50912,0
2016-07-22,5.24,5.27,5.1,5.24,38914,0
2016-07-25,5.25,5.32,5.17,5.22,22429,0
2016-07-26,5.25,5.44,5.21,5.26,15729,0
2016-07-27,5.38,5.4,5.05,5.18,107052,0
2016-07-28,5.16,5.26,4.9,4.995,97066,0
2016-07-29,4.96,5.13,4.91,4.95,40491,0
2016-08-01,5.1,5.1,4.86,4.87,50568,0
2016-08-02,4.9,5.1,4.9,5.04,55354,0
2016-08-03,5.03,5.08,4.92,4.99,58469,0
2016-08-04,4.99,5.0499,4.91,5.03,23301,0
2016-08-05,5.02,5.05,4.91,4.94,66386,0
2016-08-08,4.98,5.03,4.86,4.98,55765,0
2016-08-09,4.5,4.55,4.01,4.27,412031,0
2016-08-10,4.31,4.4572,4.24,4.41,96113,0
2016-08-11,4.48,4.48,4.2808,4.3,73976,0
2016-08-12,4.26,4.43,4.2,4.25,107118,0
2016-08-15,4.41,4.465,4.24,4.45,199267,0
2016-08-16,4.47,4.56,4.37,4.48,131264,0
2016-08-17,4.48,4.55,4.48,4.53,69654,0
2016-08-18,4.5,4.95,4.484,4.9,151634,0
2016-08-19,4.86,4.97,4.66,4.81,53893,0
2016-08-22,4.72,5.11,4.72,5.04,77750,0
2016-08-23,5.11,5.249,4.99,5.12,64484,0
2016-08-24,5.13,5.13,4.99,5.06,85446,0
2016-08-25,5.01,5.14,4.9949,5.14,19660,0
2016-08-26,5.14,5.18,5.04,5.05,13803,0
2016-08-29,5.06,5.19,4.95,5.18,21519,0
2016-08-30,5.24,5.24,5.13,5.13,30880,0
2016-08-31,5.01,5.21,4.98,5.05,19682,0
2016-09-01,5.05,5.13,5,5.09,19454,0
2016-09-02,5.07,5.27,5.04,5.23,26576,0
2016-09-06,5.23,5.33,5.21,5.27,20005,0
2016-09-07,5.265,5.305,5.2,5.24,44645,0
2016-09-08,5.25,5.3,5.24,5.28,36293,0
2016-09-09,5.28,5.29,4.97,5.15,42568,0
2016-09-12,5.04,5.25,5.04,5.24,18221,0
2016-09-13,5.12,5.25,5.1,5.2,24651,0
2016-09-14,5.2,5.53,5.2,5.51,54373,0
2016-09-15,5.51,5.6,5.34,5.57,212433,0
2016-09-16,5.51,5.72,5.47,5.7,86280,0
2016-09-19,5.67,5.6899,5.47,5.64,48926,0
2016-09-20,5.62,5.85,5.49,5.7,60061,0
2016-09-21,5.69,5.92,5.69,5.77,105437,0
2016-09-22,5.81,6,5.8,5.97,88363,0
2016-09-23,5.91,6.14,5.88,5.99,35218,0
2016-09-26,5.93,6,5.9,6,32193,0
2016-09-27,5.94,6,5.7204,5.95,35871,0
2016-09-28,5.92,6.0599,5.69,5.75,56659,0
2016-09-29,5.78,5.89,5.61,5.83,26117,0
2016-09-30,5.82,5.9,5.68,5.83,67814,0
2016-10-03,5.87,6.287,5.83,6.01,311709,0
2016-10-04,5.97,6,5.85,5.95,65537,0
2016-10-05,5.93,6.04,5.85,6.04,24866,0
2016-10-06,5.99,6.1399,5.77,5.9,31455,0
2016-10-07,5.87,5.95,5.55,5.73,90437,0
2016-10-10,5.7,5.9,5.65,5.88,37938,0
2016-10-11,5.83,5.83,5.441,5.61,78069,0
2016-10-12,5.79,5.79,5.1,5.39,85305,0
2016-10-13,5.4,5.47,5.2101,5.37,41619,0
2016-10-14,5.43,5.6,5.36,5.54,22450,0
2016-10-17,5.5,5.74,5.36,5.71,38281,0
2016-10-18,5.69,5.785,5.55,5.56,14800,0
2016-10-19,5.438,5.63,5.438,5.58,20446,0
2016-10-20,5.39,5.75,5.3881,5.67,32418,0
2016-10-21,5.62,5.62,5.51,5.54,10944,0
2016-10-24,5.6,5.61,5.5,5.52,29469,0
2016-10-25,5.5,5.5076,5.28,5.37,33824,0
2016-10-26,5.34,5.38,4.96,5.18,39814,0
2016-10-27,5.17,5.55,4.72,4.9,92066,0
2016-10-28,4.85,4.93,4.63,4.7,94153,0
2016-10-31,4.72,4.75,4.6,4.74,90340,0
2016-11-01,4.76,4.76,4.67,4.7,18925,0
2016-11-02,4.9799,4.9799,4.61,4.7,40734,0
2016-11-03,4.7,4.7,4.55,4.6,24580,0
2016-11-04,4.99,4.99,4.6,4.6,45694,0
2016-11-07,4.65,4.8929,4.6,4.61,44298,0
2016-11-08,4.6,4.85,4.52,4.77,85123,0
2016-11-09,4.62,4.7899,4.52,4.69,88074,0
2016-11-10,4.62,5.06,4.3,4.98,153955,0
2016-11-11,5.03,5.5699,5.03,5.39,84476,0
2016-11-14,5.4,5.54,5.33,5.33,130245,0
2016-11-15,5.3,5.54,5.3,5.52,75679,0
2016-11-16,5.46,5.6,5.3833,5.57,42895,0
2016-11-17,5.5,5.65,5.4,5.55,65585,0
2016-11-18,5.61,5.7,5.5,5.7,67927,0
2016-11-21,5.7,5.84,5.7,5.82,102857,0
2016-11-22,5.83,6.11,5.752,5.95,124393,0
2016-11-23,6,6,5.79,5.99,89319,0
2016-11-25,6,6.03,5.72,6,18000,0
2016-11-28,6.02,6.05,5.9401,5.98,20420,0
2016-11-29,5.9,6.04,5.9,6.01,41783,0
2016-11-30,6.08,6.1,6,6.1,29336,0
2016-12-01,6.1,6.28,6.06,6.26,95806,0
2016-12-02,6.18,6.3,5.93,6.22,81435,0
2016-12-05,6.2,6.49,6.2,6.42,89471,0
2016-12-06,6.5,6.74,6.33,6.71,89135,0
2016-12-07,6.7,6.95,6.58,6.95,112421,0
2016-12-08,6.95,7.09,6.4403,6.95,155743,0
2016-12-09,6.95,7.17,6.8,6.99,97327,0
2016-12-12,6.89,7.39,6.89,7.33,101211,0
2016-12-13,7.3,7.3,6.78,6.98,109132,0
2016-12-14,6.91,6.91,6.4,6.41,53828,0
2016-12-15,6.4,6.5,6.31,6.42,65358,0
2016-12-16,6.4,6.45,6.14,6.29,60203,0
2016-12-19,6.29,6.38,6.07,6.34,36698,0
2016-12-20,6.36,6.65,6.21,6.57,59462,0
2016-12-21,6.6,6.6,6.29,6.33,19666,0
2016-12-22,6.35,6.54,6.2,6.5,27543,0
2016-12-23,6.48,6.7,6.35,6.66,45224,0
2016-12-27,6.61,6.75,6.58,6.7,32354,0
2016-12-28,6.67,6.9,6.67,6.87,73312,0
2016-12-29,6.9,6.94,6.8,6.93,37222,0
2016-12-30,6.85,6.94,6.75,6.93,39070,0
2017-01-03,6.9,6.9,6.77,6.81,32422,0
2017-01-04,6.82,6.9,6.51,6.87,45309,0
2017-01-05,6.79,6.88,6.71,6.85,22431,0
2017-01-06,6.72,6.7675,6.5901,6.65,14686,0
2017-01-09,6.66,6.66,6.4908,6.59,20666,0
2017-01-10,6.55,6.67,6.5,6.66,26289,0
2017-01-11,6.66,6.66,6.39,6.39,13379,0
2017-01-12,6.42,6.73,6.27,6.64,185553,0
2017-01-13,6.7,6.88,6.57,6.71,15137,0
2017-01-17,6.74,6.74,6.5,6.58,38328,0
2017-01-18,6.53,6.755,6.45,6.68,23537,0
2017-01-19,6.72,6.72,6.23,6.34,26901,0
2017-01-20,6.37,6.53,6.32,6.43,7534,0
2017-01-23,6.43,6.5,6.34,6.45,14036,0
2017-01-24,6.51,6.52,6.35,6.47,32537,0
2017-01-25,6.47,6.6,6.46,6.59,10263,0
2017-01-26,6.69,6.73,6.59,6.59,18481,0
2017-01-27,6.56,6.719,6.56,6.65,8402,0
2017-01-30,6.59,6.6,6.45,6.54,14991,0
2017-01-31,6.54,6.57,6.31,6.5,18031,0
2017-02-01,6.58,6.58,6.26,6.35,5988,0
2017-02-02,6.27,6.32,5.92,6.16,28686,0
2017-02-03,6.14,6.35,5.99,6.01,20512,0
2017-02-06,5.99,6.325,5.732,6.3,23610,0
2017-02-07,6.24,6.3,6.14,6.26,15492,0
2017-02-08,6.24,6.26,6.16,6.22,14207,0
2017-02-09,6.25,6.25,6.13,6.14,10117,0
2017-02-10,6.15,6.16,6.02,6.16,12062,0
2017-02-13,6.09,6.25,5.98,5.98,11155,0
2017-02-14,6.01,6.3,6.01,6.29,28346,0
2017-02-15,6.22,6.3,5.935,6.065,43221,0
2017-02-16,6.05,6.16,6,6.06,25359,0
2017-02-17,5.99,6.1,5.99,6.1,42294,0
2017-02-21,6.0999,6.11,6.05,6.09,52639,0
2017-02-22,5.7382,6.45,5.7382,6.36,73045,0
2017-02-23,6.3,6.41,6.18,6.41,87606,0
2017-02-24,6.34,6.51,6.13,6.5,43651,0
2017-02-27,6.45,6.45,6.3,6.37,23373,0
2017-02-28,6.2573,6.39,6.25,6.32,20832,0
2017-03-01,6.3792,6.53,6.37,6.49,40134,0
2017-03-02,6.4692,6.7,6.4692,6.54,30904,0
2017-03-03,6.42,6.68,6.26,6.34,11229,0
2017-03-06,6.364,6.7,6.26,6.33,15126,0
2017-03-07,6.27,6.3,6.06,6.19,53886,0
2017-03-08,6.1501,6.1501,5.94,6.08,24241,0
2017-03-09,5.9601,6.25,5.94,6.08,16751,0
2017-03-10,6.27,6.27,5.95,5.96,21894,0
2017-03-13,6.09,6.09,5.73,5.97,33853,0
2017-03-14,5.5,5.5,4.9,5.03,198047,0
2017-03-15,5.09,5.15,4.93,4.93,60756,0
2017-03-16,5,5.06,4.9261,4.95,90220,0
2017-03-17,4.9523,5.65,4.93,5,163971,0
2017-03-20,5,5.285,4.85,4.85,44725,0
2017-03-21,4.8,4.95,4.55,4.61,67794,0
2017-03-22,4.55,4.62,4.39,4.41,43569,0
2017-03-23,4.44,4.5223,4.355,4.37,124240,0
2017-03-24,4.4,4.52,4.4,4.44,41673,0
2017-03-27,4.43,4.51,4.31,4.37,76571,0
2017-03-28,4.41,4.5856,4.32,4.45,102998,0
2017-03-29,4.59,4.64,4.5,4.53,92767,0
2017-03-30,4.53,4.85,4.53,4.85,58205,0
2017-03-31,4.85,4.9,4.72,4.74,91937,0
2017-04-03,4.715,4.93,4.58,4.88,20964,0
2017-04-04,4.93,4.93,4.68,4.73,54269,0
2017-04-05,4.78,4.78,4.55,4.55,59680,0
2017-04-06,4.54,4.855,4.525,4.64,31089,0
2017-04-07,4.65,4.89,4.5,4.56,64330,0
2017-04-10,4.6,4.78,4.59,4.59,16872,0
2017-04-11,4.67,4.79,4.65,4.67,13224,0
2017-04-12,4.74,4.8,4.63,4.66,15344,0
2017-04-13,4.7,4.74,4.53,4.55,28422,0
2017-04-17,4.5,4.61,4.5,4.5301,17482,0
2017-04-18,4.49,4.77,4.45,4.5,34804,0
2017-04-19,4.5,4.64,4.36,4.46,31108,0
2017-04-20,4.4982,4.59,4.4,4.42,26654,0
2017-04-21,4.45,4.55,4.31,4.325,24444,0
2017-04-24,4.48,4.48,4.31,4.31,58406,0
2017-04-25,4.39,4.39,4.23,4.32,69663,0
2017-04-26,4.32,4.51,4.29,4.29,31198,0
2017-04-27,4.4,4.6,4.32,4.42,64389,0
2017-04-28,4.4268,4.51,4.39,4.41,28957,0
2017-05-01,4.36,4.42,4.24,4.3,17392,0
2017-05-02,4.37,4.39,4.22,4.22,31866,0
2017-05-03,4.25,4.29,4.16,4.205,64039,0
2017-05-04,4.22,4.25,4.16,4.16,12906,0
2017-05-05,4.26,4.26,4.1,4.12,58350,0
2017-05-08,4.14,4.28,4.01,4.13,40535,0
2017-05-09,4.08,4.19,4.06,4.06,56782,0
2017-05-10,4.26,4.308,3.7,3.75,136376,0
2017-05-11,3.91,4,3.7,3.71,70270,0
2017-05-12,3.75,3.94,3.66,3.75,85996,0
2017-05-15,3.8,3.82,3.7001,3.74,45369,0
2017-05-16,3.75,3.75,3.6558,3.68,28231,0
2017-05-17,3.7,3.85,3.6,3.78,87562,0
2017-05-18,3.78,3.83,3.66,3.7,24810,0
2017-05-19,3.73,3.83,3.6944,3.78,84441,0
2017-05-22,3.74,3.74,3.59,3.7,43518,0
2017-05-23,3.71,3.71,3.65,3.67,15216,0
2017-05-24,3.67,3.75,3.66,3.71,48261,0
2017-05-25,3.7001,3.7001,3.52,3.61,37684,0
2017-05-26,3.65,3.73,3.5,3.65,86446,0
2017-05-30,3.69,3.69,3.4,3.54,54340,0
2017-05-31,3.75,3.75,3.45,3.66,75025,0
2017-06-01,3.65,3.9352,3.51,3.55,111816,0
2017-06-02,3.47,3.6238,3.45,3.48,83729,0
2017-06-05,3.52,3.55,3.31,3.31,53907,0
2017-06-06,3.31,3.415,3.2,3.25,82485,0
2017-06-07,3.25,3.4965,3.25,3.37,63414,0
2017-06-08,3.35,3.48,3.32,3.33,57529,0
2017-06-09,3.32,3.48,3.32,3.34,37699,0
2017-06-12,3.34,3.45,3.3,3.38,28181,0
2017-06-13,3.35,3.39,3.29,3.32,49039,0
2017-06-14,3.34,3.43,3.24,3.28,31681,0
2017-06-15,3.22,3.39,3.17,3.21,175287,0
2017-06-16,3.2,3.46,3.2,3.28,131580,0
2017-06-19,3.3,3.39,3.26,3.36,32392,0
2017-06-20,3.36,3.38,3.33,3.34,13672,0
2017-06-21,3.35,3.51,3.32,3.5,18176,0
2017-06-22,3.54,3.54,3.38,3.43,29769,0
2017-06-23,3.49,3.67,3.49,3.59,40261,0
2017-06-26,3.64,3.69,3.627,3.67,18207,0
2017-06-27,3.65,3.99,3.6472,3.97,49806,0
2017-06-28,3.87,3.989,3.6737,3.76,46322,0
2017-06-29,3.83,3.97,3.72,3.92,21293,0
2017-06-30,3.85,3.88,3.76,3.84,39853,0
2017-07-03,3.8,3.85,3.8,3.8069,6630,0
2017-07-05,3.7535,3.92,3.7399,3.88,38632,0
2017-07-06,3.87,3.95,3.86,3.95,19376,0
2017-07-07,3.99,3.99,3.76,3.96,31807,0
2017-07-10,3.99,4,3.861,3.87,12408,0
2017-07-11,3.88,3.95,3.8,3.83,20069,0
2017-07-12,3.8,3.85,3.71,3.744,27634,0
2017-07-13,3.72,3.79,3.69,3.74,34105,0
2017-07-14,3.68,3.8,3.66,3.75,40615,0
2017-07-17,3.71,3.79,3.68,3.7,29419,0
2017-07-18,3.67,3.73,3.6,3.6,51345,0
2017-07-19,3.61,3.64,3.15,3.21,131744,0
2017-07-20,3.2,3.505,3.2,3.45,25886,0
2017-07-21,3.62,3.63,3.35,3.63,64022,0
2017-07-24,3.56,3.73,3.44,3.51,101654,0
2017-07-25,3.47,3.485,3.32,3.32,27395,0
2017-07-26,3.31,3.3761,3.23,3.3,44334,0
2017-07-27,3.55,3.55,3.35,3.41,59539,0
2017-07-28,3.38,3.57,3.33,3.33,74471,0
2017-07-31,3.33,3.42,3.18,3.21,63977,0
2017-08-01,3.22,3.42,3.21,3.29,30120,0
2017-08-02,3.3756,3.3756,3.1001,3.21,53058,0
2017-08-03,3.2,3.25,3.16,3.2,38940,0
2017-08-04,3.18,3.32,3.11,3.12,44188,0
2017-08-07,3.14,3.259,3.07,3.15,34471,0
2017-08-08,3.26,3.26,3.01,3.24,46990,0
2017-08-09,3.5,3.87,3.5,3.55,125990,0
2017-08-10,3.68,3.68,3.4,3.5,38946,0
2017-08-11,3.53,3.55,3.42,3.5,30143,0
2017-08-14,3.72,3.84,3.52,3.61,33223,0
2017-08-15,3.55,3.55,3.37,3.39,19200,0
2017-08-16,3.41,3.45,3.35,3.41,21949,0
2017-08-17,3.39,3.68,3.37,3.63,21339,0
2017-08-18,3.64,3.64,3.49,3.61,9811,0
2017-08-21,3.61,3.78,3.54,3.78,18497,0
2017-08-22,3.839,3.839,3.5501,3.6,22291,0
2017-08-23,3.61,3.72,3.58,3.71,19084,0
2017-08-24,3.71,3.98,3.71,3.95,56312,0
2017-08-25,4,4.12,3.89,3.99,27300,0
2017-08-28,3.95,4.12,3.81,3.87,15016,0
2017-08-29,3.85,4,3.791,3.9,198241,0
2017-08-30,3.84,4,3.84,3.88,19217,0
2017-08-31,3.88,3.93,3.87,3.87,13901,0
2017-09-01,3.87,3.87,3.74,3.8,32120,0
2017-09-05,3.8389,3.8389,3.68,3.68,13152,0
2017-09-06,3.71,3.79,3.65,3.68,17137,0
2017-09-07,3.65,3.77,3.65,3.6701,11232,0
2017-09-08,3.695,3.7618,3.63,3.64,32539,0
2017-09-11,3.71,3.7899,3.64,3.73,20111,0
2017-09-12,3.68,3.78,3.61,3.63,15139,0
2017-09-13,3.66,3.66,3.48,3.5,28603,0
2017-09-14,3.53,3.64,3.435,3.59,84477,0
2017-09-15,3.6,3.665,3.51,3.55,38268,0
2017-09-18,3.6082,3.6082,3.42,3.44,32949,0
2017-09-19,3.68,3.68,3.48,3.48,15598,0
2017-09-20,3.43,3.5,3.38,3.44,39057,0
2017-09-21,3.418,3.529,3.37,3.4,34014,0
2017-09-22,3.4,3.48,3.32,3.37,34773,0
2017-09-25,3.37,3.71,3.37,3.46,25007,0
2017-09-26,3.41,3.4463,3.31,3.39,67778,0
2017-09-27,3.4248,3.72,3.351,3.58,23976,0
2017-09-28,3.62,3.75,3.5442,3.61,37398,0
2017-09-29,3.65,3.75,3.59,3.69,49533,0
2017-10-02,3.66,3.66,3.49,3.49,65640,0
2017-10-03,3.46,3.546,3.45,3.5,23208,0
2017-10-04,3.5,3.6,3.48,3.48,24739,0
2017-10-05,3.5,3.6,3.5,3.53,34328,0
2017-10-06,3.57,3.78,3.56,3.78,60272,0
2017-10-09,3.8,4.2,3.7966,4.11,129805,0
2017-10-10,4.05,4.35,3.8,3.81,152871,0
2017-10-11,3.82,4.02,3.61,3.93,53116,0
2017-10-12,3.92,4.01,3.87,3.9,46316,0
2017-10-13,3.91,3.91,3.52,3.53,33645,0
2017-10-16,3.4,3.41,3.05,3.13,289130,0
2017-10-17,3.11,3.11,2.87,2.89,225486,0
2017-10-18,3.05,3.05,2.78,2.98,493753,0
2017-10-19,3.05,3.18,2.8,2.91,2513812,0
2017-10-20,2.96,3.205,2.95,3.17,551642,0
2017-10-23,3.25,3.25,3.01,3.02,314091,0
2017-10-24,3.04,3.23,3.04,3.12,229554,0
2017-10-25,3.12,3.24,3.05,3.21,304007,0
2017-10-26,3.23,3.33,3.23,3.32,121789,0
2017-10-27,3.32,3.42,3.24,3.29,191588,0
2017-10-30,3.31,3.35,3.13,3.18,231029,0
2017-10-31,3.15,3.25,3.09,3.11,232774,0
2017-11-01,3.12,3.14,2.95,2.96,297738,0
2017-11-02,2.98,3.02,2.94,2.94,85422,0
2017-11-03,2.95,2.95,2.78,2.9,179772,0
2017-11-06,2.92,2.959,2.87,2.89,179420,0
2017-11-07,2.929,3.16,2.79,2.83,257239,0
2017-11-08,2.86,2.906,2.78,2.8,197442,0
2017-11-09,2.78,2.92,2.48,2.64,583325,0
2017-11-10,2.66,2.76,2.63,2.73,166062,0
