Date,Open,High,Low,Close,Volume,OpenInt
2008-08-11,22.7573,23.0337,20.9146,20.9146,3069,0
2008-08-12,21.2831,22.0202,20.6382,20.6382,2056,0
2008-08-13,20.3618,20.7303,19.809,20.1775,1040,0
2008-08-14,20.5461,21.836,19.0719,21.836,910,0
2008-08-15,22.0202,22.0202,21.191,21.836,759,0
2008-08-18,21.3753,22.1124,21.191,22.0191,920,0
2008-08-19,21.4674,21.4674,20.0854,20.8225,2040,0
2008-08-20,20.9146,21.2831,20.7303,21.191,1823,0
2008-08-21,21.0989,21.9281,21.0989,21.836,3023,0
2008-08-22,21.836,22.0202,21.4674,21.9292,864,0
2008-08-25,22.6652,22.8494,21.836,21.836,2952,0
2008-08-26,22.2966,22.8494,21.9004,22.2598,1232,0
2008-08-27,22.6652,22.6652,21.4686,22.3888,1476,0
2008-08-28,22.2966,22.8494,22.2056,22.8494,564,0
2008-08-29,22.2045,22.7573,22.2045,22.7573,998,0
2008-09-02,22.8494,23.0521,22.6652,23.0337,3952,0
2008-09-03,23.1258,23.8629,23.1258,23.4944,3124,0
2008-09-04,23.7708,23.8629,23.0337,23.3101,1527,0
2008-09-05,23.1258,23.8629,23.0337,23.8629,1769,0
2008-09-08,24.4157,24.4157,23.7155,24.4157,5782,0
2008-09-09,24.4157,25.3371,23.9551,24.1405,5769,0
2008-09-10,24.5988,24.6921,23.9551,23.9551,879,0
2008-09-11,23.3101,24.5079,23.1258,23.1258,2699,0
2008-09-12,23.0337,23.1258,19.5326,19.809,7852,0
2008-09-15,19.7169,19.9933,18.8876,18.9798,2056,0
2008-09-16,18.8876,19.9011,18.8876,19.809,3653,0
2008-09-17,19.809,20.2697,19.6247,19.6247,3894,0
2008-09-18,19.9011,23.1258,19.4404,22.1124,3671,0
2008-09-19,23.4944,23.4944,21.3753,22.9416,646,0
2008-09-22,23.7708,23.9551,22.1124,23.4944,1302,0
2008-09-23,23.0337,23.7708,21.2831,21.836,2726,0
2008-09-24,23.0337,23.9551,23.0337,23.0337,6908,0
2008-09-25,23.4944,23.8629,23.0982,23.1258,743,0
2008-09-26,23.1258,24.1393,23.0337,23.9551,2684,0
2008-09-29,24.2315,24.7843,16.2157,21.4674,4227,0
2008-09-30,21.9269,21.9281,17.6899,21.191,19858,0
2008-10-01,21.191,21.191,19.0719,19.3483,2328,0
2008-10-02,20.1775,20.1775,17.5978,17.7544,2907,0
2008-10-03,17.7809,18.427,17.7809,18.1506,162,0
2008-10-06,16.6764,16.6764,14.7416,15.2944,2845,0
2008-10-07,14.8337,16.1236,13.1753,15.1654,2608,0
2008-10-08,14.0045,15.2944,11.1495,12.3461,9533,0
2008-10-09,13.5438,13.5438,9.5832,11.0562,4018,0
2008-10-10,12.8989,12.8989,9.2135,11.0562,12405,0
2008-10-13,11.0562,15.2022,11.0562,15.2022,3571,0
2008-10-14,15.8472,18.7955,15.2022,18.5191,6962,0
2008-10-15,18.7955,18.7955,14.8337,15.2944,2089,0
2008-10-16,14.4652,15.7551,13.9124,15.6629,2681,0
2008-10-17,15.6629,15.6629,13.9124,14.2809,3885,0
2008-10-20,14.1888,15.4787,12.6225,12.7146,1801,0
2008-10-21,11.609,12.991,10.2638,10.5955,7260,0
2008-10-22,10.1348,14.9258,9.6742,11.609,6680,0
2008-10-23,11.5169,13.5427,11.5169,12.6236,4763,0
2008-10-24,11.5169,16.8607,11.5169,14.8337,8209,0
2008-10-27,14.7416,18.7034,14.7416,16.9528,5602,0
2008-10-28,18.3348,18.427,18.0584,18.427,6253,0
2008-10-29,18.427,19.3483,18.2427,19.2562,3660,0
2008-10-30,18.3348,20.7303,17.5056,20.7303,4556,0
2008-10-31,20.8225,22.9416,20.8225,22.1124,4236,0
2008-11-03,21.2831,23.0337,20.7303,22.573,5498,0
2008-11-04,23.6787,23.6787,21.7438,22.4809,11732,0
2008-11-05,22.4809,22.573,21.2831,22.1124,4152,0
2008-11-06,21.191,21.6517,20.6382,20.6382,3604,0
2008-11-07,19.9933,19.9933,16.4921,19.3022,11149,0
2008-11-10,19.3483,19.809,17.5978,19.0719,5028,0
2008-11-11,17.9663,17.9663,16.4,17.5056,2194,0
2008-11-12,16.7685,17.1371,15.6629,15.6629,781,0
2008-11-13,15.6629,16.7685,15.6629,15.7551,939,0
2008-11-14,15.6629,18.6101,15.6629,15.9393,1207,0
2008-11-17,15.6629,16.4921,14.8337,14.8337,5216,0
2008-11-18,13.7281,13.9124,11.609,12.991,1794,0
2008-11-19,14.7416,14.9258,11.609,11.8842,2823,0
2008-11-20,11.5169,11.5169,9.4899,9.6742,3468,0
2008-11-21,9.6742,11.1483,9.6742,10.0427,2083,0
2008-11-24,10.1348,10.5955,9.8584,9.9506,3060,0
2008-11-25,10.0427,11.0562,9.9506,10.5955,3856,0
2008-11-26,10.7798,11.3326,10.7798,10.7798,1986,0
2008-11-28,10.8731,11.0562,9.8584,10.136,718,0
2008-12-01,10.3191,10.964,10.3191,10.964,97,0
2008-12-02,11.5169,11.5169,10.1348,10.964,3751,0
2008-12-03,10.5034,10.6876,9.7674,10.1348,3338,0
2008-12-04,9.8584,10.5034,9.2135,9.3056,2329,0
2008-12-05,9.2135,10.4112,9.2135,9.9506,7123,0
2008-12-08,10.5034,11.7011,10.4112,11.1483,5631,0
2008-12-09,11.1483,11.2404,9.7663,10.5034,2537,0
2008-12-10,10.5034,10.7798,10.1348,10.1348,629,0
2008-12-11,10.1348,10.1348,9.6742,10.0427,3587,0
2008-12-12,9.7674,12.8989,9.6753,11.7011,9410,0
2008-12-15,11.7023,12.4382,11.7023,12.4382,2636,0
2008-12-16,12.1618,13.8202,11.9775,12.4382,2644,0
2008-12-17,12.7146,13.1753,12.0697,12.8989,2129,0
2008-12-18,12.8989,13.1753,10.5955,12.8989,9980,0
2008-12-19,12.5303,12.5303,10.4112,10.5955,5204,0
2008-12-22,10.5955,10.5955,10.227,10.5034,2981,0
2008-12-23,9.6742,10.1348,9.6742,9.7663,1058,0
2008-12-24,9.8584,9.9506,9.5901,9.8584,890,0
2008-12-26,9.8584,9.8584,9.4899,9.7663,287,0
2008-12-29,9.7663,9.7663,9.2135,9.2135,3662,0
2008-12-30,9.2135,10.0427,9.2135,10.0427,7008,0
2008-12-31,9.9506,11.1472,9.7663,10.5955,7926,0
2009-01-02,10.5955,11.3326,10.5955,11.0562,983,0
2009-01-05,11.1483,11.3326,10.8719,10.8719,1054,0
2009-01-06,10.7809,10.7809,9.6742,9.7663,6313,0
2009-01-07,9.4899,9.9506,9.2135,9.8584,3162,0
2009-01-08,9.6742,9.8584,9.4899,9.8584,1432,0
2009-01-09,10.1348,10.1348,9.8584,10.1348,1058,0
2009-01-12,9.8584,9.9506,9.1213,9.2135,5682,0
2009-01-13,9.2135,9.2135,7.9236,8.2921,2655,0
2009-01-14,8.2,9.1213,8.2,8.2921,2019,0
2009-01-15,8.7528,9.2135,8.7528,8.8449,4796,0
2009-01-16,8.8449,8.9371,8.8449,8.8449,1025,0
2009-01-20,9.3056,9.3056,8.4776,8.7528,2517,0
2009-01-21,8.7528,9.3056,8.7528,9.3056,830,0
2009-01-22,9.2135,9.2135,9.0292,9.1213,388,0
2009-01-23,8.3854,9.0292,8.2921,9.0292,4764,0
2009-01-26,9.0304,9.3056,9.0304,9.2135,2726,0
2009-01-27,9.3978,9.3978,9.3903,9.3978,2072,0
2009-01-28,9.2135,9.7663,9.2135,9.6742,1330,0
2009-01-29,9.2135,9.582,8.4764,8.7528,1421,0
2009-01-30,8.7528,9.1985,8.7528,8.9371,1307,0
2009-02-02,9.2135,9.3978,8.3843,8.5674,6091,0
2009-02-03,8.6607,8.8449,8.4764,8.4764,346,0
2009-02-04,8.4776,8.5685,8.2921,8.2933,1570,0
2009-02-05,8.2921,8.7528,7.8315,7.9604,1356,0
2009-02-06,8.0157,8.2921,7.8315,7.9236,2607,0
2009-02-09,7.9236,8.4764,7.3708,7.3708,640,0
2009-02-10,7.3708,7.3708,6.4494,6.9101,5667,0
2009-02-11,7.3708,7.3708,6.3573,6.818,815,0
2009-02-12,6.4494,6.7258,6.3665,6.4494,2338,0
2009-02-13,6.4494,6.4494,5.7124,5.8045,7511,0
2009-02-17,5.8045,8.2,5.8045,7.4629,7695,0
2009-02-18,8.1079,8.2,7.9236,8.2,6917,0
2009-02-19,8.4764,8.5685,8.0157,8.1079,2544,0
2009-02-20,7.8315,8.1079,7.0022,7.7393,2957,0
2009-02-23,7.6933,7.6933,7.0022,7.0022,1221,0
2009-02-24,7.0022,7.8315,6.993,7.6472,6976,0
2009-02-25,8.0157,9.2135,7.8315,8.9371,5618,0
2009-02-26,9.2135,10.1348,9.1029,9.6742,10979,0
2009-02-27,10.3191,13.8202,10.0427,12.4382,18656,0
2009-03-02,13.636,13.8202,11.7011,12.3461,10831,0
2009-03-03,11.609,13.2674,11.609,12.7146,4887,0
2009-03-04,13.2674,15.5708,12.3461,15.2944,22536,0
2009-03-05,15.2944,17.1371,15.2022,15.9393,6922,0
2009-03-06,16.4921,16.4921,13.8202,14.8337,6105,0
2009-03-09,15.3865,15.6618,12.2539,12.2539,4631,0
2009-03-10,12.2539,14.5573,11.9775,11.9775,4054,0
2009-03-11,12.7146,13.4517,12.1618,12.8989,2285,0
2009-03-12,12.6225,13.8663,12.2539,13.4505,2040,0
2009-03-13,14.2809,14.2809,12.4382,12.4382,803,0
2009-03-16,13.1753,13.1753,11.2404,11.2404,3321,0
2009-03-17,11.2404,13.7281,11.2404,12.8067,1333,0
2009-03-18,12.7135,12.7146,11.9775,12.7146,860,0
2009-03-19,12.7146,13.3596,11.5169,13.3596,2811,0
2009-03-20,12.2891,13.8202,12.2891,13.8202,1254,0
2009-03-23,13.7281,13.7281,12.8989,12.9922,347,0
2009-03-24,14.1888,14.1888,12.2539,13.4517,2728,0
2009-03-25,13.3596,13.3596,11.6424,11.8854,4192,0
2009-03-26,11.5169,11.5169,11.009,11.0562,4153,0
2009-03-27,10.8719,11.0562,9.2135,10.6865,4301,0
2009-03-30,10.1348,10.5955,9.2135,9.2135,1040,0
2009-03-31,9.2135,10.5034,9.2135,9.6742,5741,0
2009-04-01,10.7798,11.1483,9.8584,9.8584,4361,0
2009-04-02,10.5955,10.5967,9.2135,9.8573,12482,0
2009-04-03,9.4899,9.6742,8.8449,9.6742,556,0
2009-04-06,9.2135,9.9506,8.9382,9.0661,5267,0
2009-04-07,9.4899,9.7663,8.3843,8.8449,3932,0
2009-04-08,8.5685,9.2146,7.3708,9.2135,5879,0
2009-04-09,8.9336,9.582,8.6618,9.4899,2023,0
2009-04-13,8.8449,9.3989,8.4764,8.4764,8459,0
2009-04-14,9.3056,9.3056,8.4764,8.5685,2595,0
2009-04-15,8.4764,8.7528,7.6472,8.4764,1937,0
2009-04-16,8.5697,8.7528,8.4764,8.4764,626,0
2009-04-17,8.0157,8.6607,8.0157,8.3843,2876,0
2009-04-20,8.2921,8.7528,8.2921,8.5697,890,0
2009-04-21,8.2012,8.7528,8.2,8.2921,1133,0
2009-04-22,8.2921,8.2921,7.0944,7.0944,7973,0
2009-04-23,6.9101,8.0157,6.9101,8.0157,4361,0
2009-04-24,8.6595,8.6595,8.0157,8.5685,1078,0
2009-04-27,8.7528,8.7528,7.3708,7.6472,5133,0
2009-04-28,7.5562,8.2933,7.4169,8.2,5944,0
2009-04-29,8.4764,8.4764,7.8315,7.9236,3181,0
2009-04-30,8.3843,8.3843,7.6472,7.6472,1561,0
2009-05-01,7.8326,8.1079,7.6472,8.0157,2702,0
2009-05-04,7.9236,8.2,7.9236,8.2,1719,0
2009-05-05,8.0157,8.4303,5.7216,7.3708,24638,0
2009-05-06,7.8315,7.8315,7.3708,7.5551,2824,0
2009-05-07,7.3708,7.3892,6.9118,7.0022,5225,0
2009-05-08,7.0022,7.3708,6.9101,7.2787,9414,0
2009-05-11,7.3708,7.9236,7.3696,7.6472,6955,0
2009-05-12,7.4629,7.5551,7.1865,7.5551,1630,0
2009-05-13,7.6472,7.6472,7.3708,7.4629,1410,0
2009-05-14,7.646,7.7393,7.4629,7.5551,749,0
2009-05-15,7.4618,7.4629,7.3708,7.4324,401,0
2009-05-18,7.0944,7.6472,6.4494,6.9101,5923,0
2009-05-19,7.1865,7.1865,6.7258,6.9101,1403,0
2009-05-20,7.1865,7.2326,7.0932,7.2326,796,0
2009-05-21,7.0022,7.0022,6.9101,6.9113,436,0
2009-05-22,6.4494,7.1865,6.4494,6.6337,2380,0
2009-05-26,6.6337,7.2326,6.4604,6.5416,2646,0
2009-05-27,6.5416,6.8168,5.8045,5.8966,5177,0
2009-05-28,5.8966,7.0944,5.2517,5.5281,9747,0
2009-05-29,6.3573,6.3573,5.8966,6.173,2293,0
2009-06-01,6.173,6.4494,5.9888,6.0809,3157,0
2009-06-02,6.3573,6.3573,5.8137,5.9888,2646,0
2009-06-03,5.9888,5.9888,5.8137,5.9888,1744,0
2009-06-04,5.9888,7.0932,5.9427,6.4494,7639,0
2009-06-05,6.9101,7.8315,6.6429,7.1865,4214,0
2009-06-08,7.1191,7.1191,6.5416,6.5416,1932,0
2009-06-09,6.818,7.0172,5.5281,6.2652,5471,0
2009-06-10,6.2652,6.818,5.9888,6.0809,5729,0
2009-06-11,6.0821,7.2326,6.0809,6.6567,2322,0
2009-06-12,6.6337,7.0944,6.6337,6.6337,553,0
2009-06-15,6.6798,7.0944,6.5416,6.6337,4329,0
2009-06-16,7.1865,7.1865,6.4034,6.9101,1373,0
2009-06-17,6.9101,6.9101,6.173,6.2652,2245,0
2009-06-18,6.5416,6.5427,5.9888,6.4494,2100,0
2009-06-19,6.7258,7.1836,6.6337,6.6337,940,0
2009-06-22,6.5894,6.9101,5.9888,6.0809,868,0
2009-06-23,6.2652,6.2652,5.1596,5.3438,3538,0
2009-06-24,6.4494,6.818,5.2517,5.5281,7591,0
2009-06-25,5.9888,5.9888,5.6202,5.7676,1997,0
2009-06-26,5.8966,5.9876,5.7124,5.7124,1269,0
2009-06-29,5.8045,7.7382,5.8045,6.7258,8443,0
2009-06-30,6.0809,6.7719,6.0809,6.5416,689,0
2009-07-01,6.0809,6.7258,5.9888,6.1742,4066,0
2009-07-02,5.9888,6.4494,5.8045,6.0625,1055,0
2009-07-06,5.9888,5.9888,4.6067,5.2517,12014,0
2009-07-07,5.2517,5.8045,4.9384,5.2505,1816,0
2009-07-08,5.8045,5.8045,5.0674,5.3438,3183,0
2009-07-09,5.2056,5.2517,5.0674,5.2517,3746,0
2009-07-10,5.3438,5.4348,4.8941,5.1596,2003,0
2009-07-13,5.436,5.436,4.6067,4.8371,6851,0
2009-07-14,4.6067,5.1567,4.6067,5.0674,2373,0
2009-07-15,4.6252,5.436,4.6252,5.436,3511,0
2009-07-16,5.436,5.436,5.2056,5.2056,393,0
2009-07-17,4.791,5.1596,4.791,5.0686,1443,0
2009-07-20,5.1596,6.2652,4.791,6.173,9930,0
2009-07-21,6.3573,6.3573,5.8045,5.9888,1818,0
2009-07-22,5.5281,5.8874,5.5269,5.846,282,0
2009-07-23,5.8045,5.9888,5.8045,5.9427,380,0
2009-07-24,5.8966,5.9703,5.8966,5.9703,4780,0
2009-07-27,5.8966,6.2652,5.2517,5.9784,2831,0
2009-07-28,5.8045,6.0809,5.8045,6.0809,1783,0
2009-07-29,6.173,6.3573,5.7124,5.7124,3356,0
2009-07-30,6.0222,6.2652,5.9888,6.264,1740,0
2009-07-31,6.3573,6.9101,6.2634,6.4494,6637,0
2009-08-03,7.1865,7.6472,6.9101,7.5551,4294,0
2009-08-04,7.5551,8.2921,7.5551,8.2,7661,0
2009-08-05,8.7528,13.7281,8.5674,11.2404,23601,0
2009-08-06,12.8067,13.636,10.964,11.9775,15613,0
2009-08-07,13.5438,13.5438,12.2539,12.8067,13530,0
2009-08-10,12.8989,13.3596,12.1866,12.2539,3002,0
2009-08-11,12.2539,12.8067,10.5955,11.0562,4604,0
2009-08-12,11.0562,12.1618,9.9506,9.9506,4591,0
2009-08-13,11.1483,11.3314,10.1348,10.4112,2818,0
2009-08-14,10.3191,10.3191,7.3708,8.4764,22531,0
2009-08-17,8.2921,8.9371,8.0157,8.3843,6355,0
2009-08-18,8.2921,8.5685,7.8315,8.0342,3155,0
2009-08-19,8.1079,9.7651,8.1079,8.7528,11755,0
2009-08-20,8.8449,9.7663,8.8449,9.3056,7187,0
2009-08-21,9.1213,9.7663,8.7528,9.582,4961,0
2009-08-24,9.2135,10.1348,9.2135,9.582,2908,0
2009-08-25,9.582,9.582,8.7528,9.2135,4149,0
2009-08-26,9.2135,9.8573,9.0292,9.582,5117,0
2009-08-27,9.6742,9.6742,8.6607,9.582,1866,0
2009-08-28,9.3978,9.5809,8.3843,9.1213,4405,0
2009-08-31,9.3056,9.3056,9.2135,9.2135,1580,0
2009-09-01,9.0292,9.0292,8.7528,8.7528,1329,0
2009-09-02,8.7528,8.7528,8.3843,8.3935,1707,0
2009-09-03,8.5685,8.5685,8.1079,8.2196,411,0
2009-09-04,8.2921,8.4776,8.1079,8.4776,1121,0
2009-09-08,8.5685,8.5685,7.1865,7.4629,5021,0
2009-09-09,8.2,8.2921,7.6472,7.6483,2777,0
2009-09-10,8.0157,8.5685,7.9236,8.5685,3701,0
2009-09-11,8.7528,8.7528,8.2921,8.2921,830,0
2009-09-14,8.5685,8.5685,8.2921,8.3843,692,0
2009-09-15,8.3843,8.4764,8.1079,8.1079,1736,0
2009-09-16,8.2,8.7528,8.2,8.7528,4316,0
2009-09-17,8.9371,9.582,8.5789,8.7528,6413,0
2009-09-18,8.5778,9.0292,8.4764,8.4764,3875,0
2009-09-21,8.9371,8.9371,8.2921,8.4856,1558,0
2009-09-22,8.5697,8.8449,8.5685,8.5685,4159,0
2009-09-23,8.6607,9.7663,8.5685,9.2135,20408,0
2009-09-24,10.3191,10.4112,9.0845,9.7663,15823,0
2009-09-25,10.0427,10.1337,9.2135,9.582,1704,0
2009-09-28,9.2135,9.7651,8.7528,9.491,1107,0
2009-09-29,9.8584,9.8584,8.8449,9.7663,6618,0
2009-09-30,9.6742,9.6742,9.0292,9.0292,2132,0
2009-10-01,9.2135,9.5774,9.1202,9.1202,2917,0
2009-10-02,8.7528,8.7528,7.8315,8.4701,5489,0
2009-10-05,8.4764,8.4764,7.9236,8.0157,1790,0
2009-10-06,8.6607,9.1213,8.2921,8.3843,3374,0
2009-10-07,8.7528,8.7528,8.0157,8.2,5936,0
2009-10-08,8.7,8.8,8.1,8.5,5792,0
2009-10-09,8.5,9.3,8.5,9,1936,0
2009-10-12,9.3,9.5,9.2,9.5,2519,0
2009-10-13,9.3,9.4812,9.3,9.4,1505,0
2009-10-14,9.4,9.4,9.3012,9.3012,1290,0
2009-10-15,9.1,9.1,8.81,8.9,1882,0
2009-10-16,8.9,9.1,8.7,8.7,1473,0
2009-10-19,8.5,8.5,8.1,8.3,3677,0
2009-10-20,8.7,8.7,8.2,8.2,1719,0
2009-10-21,8.2,8.6013,8.2,8.6,1339,0
2009-10-22,8.6,8.6,8.2,8.3,1789,0
2009-10-23,8.2,8.5,8.1012,8.2012,1738,0
2009-10-26,8.1,8.1,7.7,7.7,2427,0
2009-10-27,7.6,8.4987,7.6,7.9,2554,0
2009-10-28,7.9,8.05,7.7,7.7,2265,0
2009-10-29,7.7,8.2,7.7,7.7,4663,0
2009-10-30,8,8,7.6,7.6,1019,0
2009-11-02,5,7.6,4.7,6.8,14659,0
2009-11-03,6.8,7.5,6.6,7.5,3450,0
2009-11-04,7.5,8.1,7.3,7.88,2225,0
2009-11-05,8,8,7.6,7.9,1355,0
2009-11-06,7.9,7.9,7.7,7.7287,289,0
2009-11-09,8,8.1,7.8,7.9,2732,0
2009-11-10,8,8.4,8,8,1880,0
2009-11-11,8.1,8.9987,8.1,8.5,3533,0
2009-11-12,8.6,8.7,8.5,8.6,2601,0
2009-11-13,9,9.2,8.5,8.9,3773,0
2009-11-16,8.8,9.5,8.8,9.4,4626,0
2009-11-17,9,9,7.5012,7.55,7786,0
2009-11-18,7.5,7.5,7.2,7.4,2841,0
2009-11-19,7.2,7.8,7.2,7.4013,1058,0
2009-11-20,7.6,8.5,7.4,7.7,2378,0
2009-11-23,7.7,7.7,7.3,7.5012,1372,0
2009-11-24,7.645,7.645,7.0012,7.0012,1968,0
2009-11-25,7,7.6,7,7.09,3635,0
2009-11-27,7.4,7.6,7.4,7.6,800,0
2009-11-30,7,7.5,7,7.1012,1762,0
2009-12-01,7.1,7.6,7,7,4660,0
2009-12-02,6.8,7.18,6.6012,6.9,1037,0
2009-12-03,6.6,6.86,6.4,6.5,2119,0
2009-12-04,6.7,7,6.6,6.6,2370,0
2009-12-07,7,7,6.8,7,3115,0
2009-12-08,6.8,7,6.7,7,3010,0
2009-12-09,6.9988,7,6.3,6.7,4221,0
2009-12-10,6.7,6.7,6.31,6.31,1380,0
2009-12-11,6.31,6.8987,6.3,6.5,840,0
2009-12-14,6.2,6.25,5.7163,5.8,5987,0
2009-12-15,5.8,6.3,5.8,6.25,4632,0
2009-12-16,6.3,6.9981,6.3,6.5,11431,0
2009-12-17,6.2,6.7,6.11,6.4,4720,0
2009-12-18,6.6,6.6,6.2,6.2,3228,0
2009-12-21,6.2,6.2,6,6.1013,5585,0
2009-12-22,5.8,6.2,5.8,6.05,1895,0
2009-12-23,6.2,6.5,6.2,6.3,2600,0
2009-12-24,6.3,6.65,6.3,6.6487,851,0
2009-12-28,6.6,6.6481,6,6.6481,1664,0
2009-12-29,6.5,6.6487,6.5,6.5,1300,0
2009-12-30,6.2,6.5,5.7,6.5,1820,0
2009-12-31,6.7,6.9,5.5,6.4112,8796,0
2010-01-04,6.5,7.1,6.5,6.6,5981,0
2010-01-05,7.1,8.3,7.0987,7.8012,23727,0
2010-01-06,7.9987,8,7.4,7.6,4641,0
2010-01-07,7.9,8.3,7.7,7.98,7375,0
2010-01-08,8.1,9.4,8.1,9.2,12612,0
2010-01-11,9.5,10,9.3987,9.4,9273,0
2010-01-12,10.5,15,10.49,12.7,49877,0
2010-01-13,12.9,13.4,11,11.3,15857,0
2010-01-14,11.3,12.2,11.3,11.4,11324,0
2010-01-15,11.4,11.89,11.2,11.6987,3252,0
2010-01-19,11.9,12.2,11.7,11.7,5526,0
2010-01-20,11.9,12.7,11.4,12,15781,0
2010-01-21,12,12.2,11.4,12,10165,0
2010-01-22,11.6,12.3,11.5013,11.7,3919,0
2010-01-25,11.7,12.1,11,11.2,5049,0
2010-01-26,11.1013,11.5,11,11.4987,1467,0
2010-01-27,11.5,11.8987,11,11.7988,2906,0
2010-01-28,11.9,11.9,11.3,11.3,2996,0
2010-01-29,11.5,11.5,10.7,11.4,1473,0
2010-02-01,11.8,11.8,11.1,11.3,2233,0
2010-02-02,11,11.0012,10.6,10.9,5522,0
2010-02-03,10.9,11,10.5,10.5,690,0
2010-02-04,10.7,10.8987,10,10,2044,0
2010-02-05,10.1,10.4,10,10.1012,2006,0
2010-02-08,9.8,10.5987,9.8,10,760,0
2010-02-09,12.1,12.1,9.8,10.4,1059,0
2010-02-10,10.5,10.5,10.2,10.2,580,0
2010-02-11,10.2,10.5,10.2,10.4987,215,0
2010-02-12,10.3987,10.4987,10.3,10.3,520,0
2010-02-16,10.5,10.5,9.8,9.8,4965,0
2010-02-17,10,10.2231,9.8,9.9587,1022,0
2010-02-18,9.705,9.8987,9.5,9.5,1651,0
2010-02-19,9.4,9.4,8.7019,9.1987,2545,0
2010-02-22,9.1,9.4,9,9.2,1897,0
2010-02-23,9.2,10.1,8.6,10.0012,6800,0
2010-02-24,9.7,10.2,9.305,10.1988,3391,0
2010-02-25,10.2,11.7,9.2,10.2,13265,0
2010-02-26,10.2,10.2,9.16,9.4,8654,0
2010-03-01,9.5,10.75,9.5,10.2,6380,0
2010-03-02,10,10.9,8.4,10.8,2974,0
2010-03-03,10.6,11.5,10.3,10.9,5303,0
2010-03-04,11.3,11.5,10.6987,10.9,2454,0
2010-03-05,10.9,11.4462,10.4,10.4,2095,0
2010-03-08,10.6,11.5,10,11.3,2400,0
2010-03-09,11.5,12,11.3012,11.8,3368,0
2010-03-10,11.9,12.3,11.55,11.8,3790,0
2010-03-11,11.9,11.9,11.5,11.5,1723,0
2010-03-12,11.7,12,11.69,11.8,3009,0
2010-03-15,11.5,13.3,11.5,12.6,8063,0
2010-03-16,12.9,13.5,12.5,12.8,10864,0
2010-03-17,12.8,14,12.8,13.2831,2685,0
2010-03-18,13.6,13.6,13,13.2,4410,0
2010-03-19,12.9,13,12.1,12.9,9351,0
2010-03-22,12.1,12.5,11.5,11.9,2142,0
2010-03-23,12,12,11.5,11.6,2256,0
2010-03-24,11.3,11.3,9.5,10.8,10963,0
2010-03-25,11.1,11.1013,10.4,10.6,1019,0
2010-03-26,10.2,10.5,10.1,10.4987,947,0
2010-03-29,10.1,14.4,10.1,11,44144,0
2010-03-30,11.7,13,10.1988,10.8,34123,0
2010-03-31,12,12.1,10.8,11.3937,9112,0
2010-04-01,12,14.2,11.1,11.95,48535,0
2010-04-05,12.3,12.5,11.7,12.2,8640,0
2010-04-06,12,12.9,12,12.2,3693,0
2010-04-07,12.1,12.5,12,12.1,664,0
2010-04-08,12,12.5,12,12.2969,2097,0
2010-04-09,12,13.2,11.7,11.8469,7597,0
2010-04-12,12.1,12.7,11.2,11.7,1637,0
2010-04-13,11.5,12.3987,11.48,11.5,2439,0
2010-04-14,11.4012,12.4,11,12,3209,0
2010-04-15,12.2,12.3987,11.5,11.5,4424,0
2010-04-16,11.5,11.9,11.5,11.9,2785,0
2010-04-19,11.9,11.9,11.1,11.5,2200,0
2010-04-20,11.4,11.8987,11.4,11.8,1054,0
2010-04-21,11.8,12,11.6,11.6013,2482,0
2010-04-22,11.8,12,11.4,12,2936,0
2010-04-23,11.5,12,11.4,11.9,2646,0
2010-04-26,11.9,12.5,11.4,11.52,3470,0
2010-04-27,11.6,12,11.6,11.73,990,0
2010-04-28,11.6,12,11.5,11.7012,1990,0
2010-04-29,11.7,12.5,11.4,12,45747,0
2010-04-30,12.2,12.5,11.5,12.5,7936,0
2010-05-03,12.8,15,12.7988,12.8,39191,0
2010-05-04,12.7012,12.7862,11.9,12.6988,12488,0
2010-05-05,12.5,12.5,11.5,11.9,9934,0
2010-05-06,12,12.4,10.8,11.9,5058,0
2010-05-07,11.8,12.7,11,12.6,3945,0
2010-05-10,12.7,12.7,11.2012,11.6987,4799,0
2010-05-11,12.3,12.5,11.7,11.8987,4892,0
2010-05-12,12,12.0987,11.5,11.8,4440,0
2010-05-13,12.2,12.2,11.9,12.1,2276,0
2010-05-14,12.3,13.0012,11.5,11.9,5723,0
2010-05-17,12.5,13.2,11.5037,13.2,5710,0
2010-05-18,13.5,13.5012,12.3,13,5392,0
2010-05-19,13.7,13.7,12.5,12.8,10871,0
2010-05-20,12.8,12.8,11.2,11.2,11744,0
2010-05-21,11.2,12,11.2,11.8012,5415,0
2010-05-24,11.9,11.9,11.5,11.8,735,0
2010-05-25,11.2,12.2,10.8,10.9,3732,0
2010-05-26,11,12,11,11.1,1730,0
2010-05-27,11.2,11.8,10.8,10.9,4393,0
2010-05-28,10.8,11.3,10.5,11,2882,0
2010-06-01,10.9,11.3919,10.5,10.6,3365,0
2010-06-02,10.6,11.7,9.9012,10.4,8210,0
2010-06-03,10.1,10.7,10,10.5,5720,0
2010-06-04,10.2,10.2,9.7281,9.74,6761,0
2010-06-07,11.5,11.5,10,10.7,4390,0
2010-06-08,10.95,11.3,10.5,10.7,5843,0
2010-06-09,11,11.7,11,11.2,9652,0
2010-06-10,11.5013,12,11.5,11.6,5212,0
2010-06-11,11.8,12.1,10.9,10.9,8963,0
2010-06-14,11.3,11.9,11.3,11.8,4848,0
2010-06-15,11.6,12,11,11,8269,0
2010-06-16,11,12,11,12,830,0
2010-06-17,12,12,11,11.8,3298,0
2010-06-18,12,12.4,11.4,12.4,11725,0
2010-06-21,12.5,13,12.2012,13,7805,0
2010-06-22,13.1,13.1,12.4,12.9,7794,0
2010-06-23,12.5,12.6,11.2,11.7,9213,0
2010-06-24,12,12.8,11.4,11.4,9284,0
2010-06-25,11.4,12.3681,11.4,11.6,2902,0
2010-06-28,12.5,13,12.3987,12.8,21938,0
2010-06-29,12.9,13.005,12,12,9036,0
2010-06-30,12.7,12.8,12,12.1,6882,0
2010-07-01,12.4,12.89,12,12.4919,11432,0
2010-07-02,12.7,12.8,12.2,12.2,2891,0
2010-07-06,13,13.7,12.2,13.2,24259,0
2010-07-07,13.2,13.4987,12,12.0013,10487,0
2010-07-08,12.6,13.5,12,12.1,3771,0
2010-07-09,12.615,13.1,12.1,13.1,11876,0
2010-07-12,13.1,13.1,12.5,12.6,11268,0
2010-07-13,13.2,13.4,12.7,13.1,7972,0
2010-07-14,13.4,13.5,12.5,12.5,4640,0
2010-07-15,12.7,13.1,12.4,12.4,4577,0
2010-07-16,13,13.2,12.4,12.4,5944,0
2010-07-19,13.5,13.5,13,13.3,10378,0
2010-07-20,13.5,13.5,13,13.3,5248,0
2010-07-21,13.5,13.5,12.8,12.8,10798,0
2010-07-22,13.4,13.7,13,13.2,4519,0
2010-07-23,13.5,13.5,13.2,13.3012,3026,0
2010-07-26,13.3,13.6,12.9937,13.5,5619,0
2010-07-27,13.5,14,13.5,13.9,11122,0
2010-07-28,14,14,13.615,14,3160,0
2010-07-29,14,18.4,13.9,15.3,31898,0
2010-07-30,15.9,16.5,14.1,14.1,19317,0
2010-08-02,15.8,16.5,14.7,15.1,13284,0
2010-08-03,15.6,17,15.29,16,12581,0
2010-08-04,16,16.7,15.8,16.3,6893,0
2010-08-05,16.4,16.6,15.6,16,9556,0
2010-08-06,16.2,18.435,16.2,18.1,16894,0
2010-08-09,19.1,20,18.1,19.5,32693,0
2010-08-10,20,21.1131,19.5,19.6,41987,0
2010-08-11,19.7,19.9,17.3,17.5,26392,0
2010-08-12,17.5,23.0012,16.9,21.7,22344,0
2010-08-13,20.1,21.5,19,19.2,19180,0
2010-08-16,19.6,19.6,17.9,17.9,11165,0
2010-08-17,19.7,19.9,17.7,19.7,20762,0
2010-08-18,20,23.1,20,22.9,45102,0
2010-08-19,22.9,26.4881,21.6,25,47202,0
2010-08-20,24.6,26.8,22.5,23.2987,29080,0
2010-08-23,23.6,25.5,23.3,24.1,24153,0
2010-08-24,24,25,22.5,23,12655,0
2010-08-25,22.5,22.5,19,21,37186,0
2010-08-26,20.8,20.8,16.5,17.1,106756,0
2010-08-27,17.5,17.9,15.6,15.8,36262,0
2010-08-30,16,16.9,15.9,15.9,13503,0
2010-08-31,16.2,18.2,16.1,17.8,32430,0
2010-09-01,17.5,19.2,17.5,18.6,20658,0
2010-09-02,19.1,19.4,18,18.1,13788,0
2010-09-03,18.5,18.7,17.8,18,7965,0
2010-09-07,18,18,16.5,16.5,14785,0
2010-09-08,16.8,17.5,16.2,17.5,12456,0
2010-09-09,17.5,17.5,17.1,17.1,3747,0
2010-09-10,17,17.8,16.6,16.6,2933,0
2010-09-13,17,17.1,16.1,16.1,7232,0
2010-09-14,16.1,16.5,16.1,16.3,7527,0
2010-09-15,16,16.5,15.8,16.2,10203,0
2010-09-16,16,16.4,15.8,15.8,6452,0
2010-09-17,15.8,18.6,15.7,18,15187,0
2010-09-20,17.7,17.7,16.6,17.4,7773,0
2010-09-21,17,17.8,17,17.5,5020,0
2010-09-22,17.8,18,15,15.4,20953,0
2010-09-23,15.4,16,14.9,15.4,13299,0
2010-09-24,15.4,16.3,15.3,15.3,11038,0
2010-09-27,15.3,15.7987,15.3,15.4,3444,0
2010-09-28,15.4,15.9,15.3,15.6,2007,0
2010-09-29,16,16,15,15,3216,0
2010-09-30,15.1,15.4,15.1,15.1,3255,0
2010-10-01,15.5,15.5,13,13.2,13587,0
2010-10-04,13.2,13.2,11.1,11.2,42213,0
2010-10-05,11.4,11.595,9.6,10,59789,0
2010-10-06,10,11.8,10,11.3,44778,0
2010-10-07,11.3,14.4,11.2987,13.2,41760,0
2010-10-08,13.6,13.9,13,13.9,22481,0
2010-10-11,13.7,13.9,11.5,12.1,13668,0
2010-10-12,12,12.6,12,12.2,7724,0
2010-10-13,12.5,13.5987,12.3987,13,10404,0
2010-10-14,13.4,13.4,11.8,11.9,13946,0
2010-10-15,12,12.2,11.6013,11.8,11418,0
2010-10-18,11.8,12.6,11.6,12.3,10375,0
2010-10-19,11.9,12.7,11.7,11.7,7228,0
2010-10-20,11.9,11.9,11.1,11.2012,11244,0
2010-10-21,11.4,12.2,11.4,11.8,3625,0
2010-10-22,12,12.2,11.1,11.1,4167,0
2010-10-25,11.1,11.6,11,11.2,5138,0
2010-10-26,11.3,11.4,11.1,11.1013,6533,0
2010-10-27,11,11,10.5,10.6,4474,0
2010-10-28,10.5,11.5,10.2,11.5,5008,0
2010-10-29,11.3987,12,11.1331,11.5,4910,0
2010-11-01,11.5,11.7,10.7,10.9,6485,0
2010-11-02,10.8,10.9,10.6,10.9,1174,0
2010-11-03,11,11.9,10.9,11.1,6869,0
2010-11-04,11,11.4,10.5,11.3,4660,0
2010-11-05,11,12,10.5,11.3,7798,0
2010-11-08,11.5,11.9,11.2,11.5,5189,0
2010-11-09,11.6,12,11.41,11.7,7856,0
2010-11-10,11.6,11.7,11.3,11.4,5416,0
2010-11-11,11.3,11.9,11.3,11.4,10842,0
2010-11-12,11.7,13.3,10.9,11.2,78333,0
2010-11-15,11.2,11.5,10.6,10.9,17015,0
2010-11-16,11.1,11.5,10.4,11.0337,13480,0
2010-11-17,11.1987,11.3,11,11,6427,0
2010-11-18,11,11.4,10.2,10.2,16626,0
2010-11-19,10.4,10.5,10.2,10.4,12106,0
2010-11-22,10.5,10.6987,9.81,10.0012,11106,0
2010-11-23,10.0988,10.1,9.7,10,7324,0
2010-11-24,10.3,10.5,9.8987,10.1,4360,0
2010-11-26,10.7,10.7,10.1,10.2,4761,0
2010-11-29,10.2988,10.7,10.2,10.3,8956,0
2010-11-30,10,10.2988,9.9,10.1,9317,0
2010-12-01,10.1,10.1,9.73,10.1,7209,0
2010-12-02,10.1,10.1,9.5,10,13585,0
2010-12-03,10,10,9.6,9.8,4803,0
2010-12-06,9.8,10.0988,9.7,10,4809,0
2010-12-07,10,10,9.3987,9.41,5168,0
2010-12-08,9.5,9.7988,9.5,9.5,2741,0
2010-12-09,9.5,9.8,9.3,9.39,5755,0
2010-12-10,9.5669,10.5,9,10.1,13615,0
2010-12-13,10.2,10.4,9.7031,9.7469,8418,0
2010-12-14,9.9012,10.3,9.6013,10,9010,0
2010-12-15,9.8,10.2,9.73,10.1,8927,0
2010-12-16,10,10.4,10,10.1,3730,0
2010-12-17,10.2,10.6781,10,10.2,9842,0
2010-12-20,10.4,10.4,9.6,9.6,7432,0
2010-12-21,9.8,10.1,9.8,9.8,9682,0
2010-12-22,9.8,10,9.2031,9.68,8240,0
2010-12-23,9.6,9.6,9.4,9.5,3680,0
2010-12-27,9.8987,9.9,9.4,9.4,3467,0
2010-12-28,9.4,9.6,9.4,9.5,5090,0
2010-12-29,9.4,9.5,9,9.1,5839,0
2010-12-30,9,9.5,9,9.2937,9293,0
2010-12-31,9.1,9.5,9.1,9.5,6647,0
2011-01-03,9.5,9.6,9.375,9.6,12705,0
2011-01-04,9.6013,10.3,9.6013,10.2,9096,0
2011-01-05,10.6,10.6,9.6031,9.8,6253,0
2011-01-06,9.8,9.8987,9.615,9.8987,2433,0
2011-01-07,10.1988,10.3,9.8,9.9,3814,0
2011-01-10,9.7,9.8,9.5,9.6,5761,0
2011-01-11,9.5,9.61,9.2,9.4488,11268,0
2011-01-12,9.4,9.6,9.2,9.3,2234,0
2011-01-13,9.3562,10.2,9.3562,10.2,18104,0
2011-01-14,10.1,11.6,9.8,11,44588,0
2011-01-18,10.6,11.3,10.1,10.7,22593,0
2011-01-19,11.2,12.5,11.1,12.2988,49218,0
2011-01-20,12.4,13.4,11.1,11.7,61551,0
2011-01-21,11.6,12,10.6,10.9987,16749,0
2011-01-24,10.7,11.5,10.4,10.8,8189,0
2011-01-25,11.3,11.4,10.7,11.3,7115,0
2011-01-26,11.1,11.8,10.7,11.8,10473,0
2011-01-27,12,12.2,10.8,11.7,12907,0
2011-01-28,12,12,11,11,8873,0
2011-01-31,10.8,11.5,9.8,10,26866,0
2011-02-01,10.1,10.8,10.1,10.2,6197,0
2011-02-02,10.4,10.7,10.2,10.4,5420,0
2011-02-03,10.4,10.5987,10.1,10.2,3321,0
2011-02-04,10.4,10.4,10,10.2,8664,0
2011-02-07,10,11,10,10.6,8713,0
2011-02-08,10.8,10.8,10.1988,10.4,5831,0
2011-02-09,10.4,10.6,10.1,10.5,5833,0
2011-02-10,10.4987,10.5,10.1,10.5,2924,0
2011-02-11,10.2,10.7,10.2,10.3,2574,0
2011-02-14,10.3,10.3,9.8012,10,11330,0
2011-02-15,9.8,10.2,9.8,9.8312,2028,0
2011-02-16,10.1988,10.2,9.9,9.9,4626,0
2011-02-17,9.8,10.8,9.8,10.7,11674,0
2011-02-18,10.7,10.9012,10.3,10.4,4157,0
2011-02-22,10,10.1988,9.9,9.9012,5434,0
2011-02-23,9.9012,10.1,9.8212,10.1,9093,0
2011-02-24,10.3,10.5,9.8162,9.9,5141,0
2011-02-25,10.2,10.5,10.0119,10.5,3099,0
2011-02-28,10.5,10.6,10.2012,10.2062,1982,0
2011-03-01,10.5,10.6,10.1,10.1,2600,0
2011-03-02,10.2,10.5,10.1,10.4,2749,0
2011-03-03,10.2,11.1,10.2,10.8,10238,0
2011-03-04,11,11.2,10.4,10.4,12125,0
2011-03-07,10.6,11.2,10.5012,10.6,8402,0
2011-03-08,10.8,11.3,10.6,11.2,12199,0
2011-03-09,11.1,12.4,11,12.2,52619,0
2011-03-10,12,12.3,10.5,11.1,37227,0
2011-03-11,10.8,11.5,10.6,11.1,10356,0
2011-03-14,11.1,11.1,10.4,10.5,9917,0
2011-03-15,10.5,10.5,9.95,10.1,17355,0
2011-03-16,10.3,10.8,10.2,10.7,7659,0
2011-03-17,10.7,11.1,10.1,10.6,6756,0
2011-03-18,10.7,10.7,10.2,10.2,5383,0
2011-03-21,10.4,10.8,10.1,10.8,10659,0
2011-03-22,10.6,11,10.4,10.6,6531,0
2011-03-23,10.71,10.9,10.3,10.3,4708,0
2011-03-24,10.3,10.8,10.2,10.6,5092,0
2011-03-25,10.6,10.7637,10.4,10.57,5966,0
2011-03-28,10.9,12.5,10.8,11.9287,62143,0
2011-03-29,12.6,13.5,12,12,80531,0
2011-03-30,11.8,11.8,10.9012,11.3719,24353,0
2011-03-31,11.5,12.3,11.1,12.1988,20448,0
2011-04-01,11.6,11.6,10,10.6,76185,0
2011-04-04,10.4,10.6,10.2,10.2,13848,0
2011-04-05,10,10.2,9.4,9.9987,37262,0
2011-04-06,10,10,9.5,9.5,15644,0
2011-04-07,9.5,9.8987,9.5,9.5,5180,0
2011-04-08,9.9,9.9987,9.5,9.5,12851,0
2011-04-11,9.4,9.5369,9.2,9.4,10139,0
2011-04-12,9.3,9.3012,7.8012,8.5,35101,0
2011-04-13,8.4,9.0081,8.3,8.42,11928,0
2011-04-14,8.3,8.7,8.3,8.6,5315,0
2011-04-15,8.4,8.4,7.8012,8,10780,0
2011-04-18,7.965,8,7.7,7.89,5771,0
2011-04-19,7.7,7.9,7.7,7.7,8211,0
2011-04-20,7.7,8.2,7.7,8.1969,5337,0
2011-04-21,8.3,8.395,7.8,7.8,12809,0
2011-04-25,8,8.08,7.8,8,7440,0
2011-04-26,7.9,8.3,7.6281,7.71,26361,0
2011-04-27,8.1,8.3,7.82,8,7390,0
2011-04-28,8.1,8.2812,7.8512,7.8987,16335,0
2011-04-29,7.85,8.195,7.8,7.8,4215,0
2011-05-02,7.82,8.4431,7.71,7.8012,18416,0
2011-05-03,7.8987,8.0981,7.7331,8,7000,0
2011-05-04,8.0981,8.0981,7.4,7.5,19896,0
2011-05-05,7.5,7.51,6.6,7.2769,27261,0
2011-05-06,7.1,7.2,6.8312,6.9,18099,0
2011-05-09,6.9,6.9,6.2,6.7,40958,0
2011-05-10,6.6,6.9,6.2231,6.7,9323,0
2011-05-11,6.7,6.7,6.1,6.2,38487,0
2011-05-12,6.22,6.5,6,6,16180,0
2011-05-13,6,6.2,5.53,5.8,23576,0
2011-05-16,5.65,6.2,5.65,5.96,12690,0
2011-05-17,6.2,6.2,5.8669,6,12498,0
2011-05-18,6,6.2,5.9081,6,12908,0
2011-05-19,6,6.2,5.6,6.0987,8470,0
2011-05-20,6.1,6.5,5.9,5.9,27581,0
2011-05-23,6.05,6.15,5.7012,5.7012,6614,0
2011-05-24,5.725,6.2,5.5,5.7837,5748,0
2011-05-25,5.9731,6.1,5.8,5.99,2737,0
2011-05-26,5.6,5.8,5.5,5.5,7339,0
2011-05-27,5.5,5.6,4.8262,5,32675,0
2011-05-31,5.7,5.8,4.9,4.9,15346,0
2011-06-01,4.7,5.4,4.5,5.3,8617,0
2011-06-02,5.4,5.4,4.8,4.85,3503,0
2011-06-03,4.8512,5.2,4.85,5,4769,0
2011-06-06,5.2,5.39,5.0312,5.2,7250,0
2011-06-07,5.2,5.2,4.6,4.9,7444,0
2011-06-08,4.9,4.9,4.6,4.7,15961,0
2011-06-09,5.1,5.19,4.65,4.8,2170,0
2011-06-10,5.1,5.4,4.9,5.4,5195,0
2011-06-13,5.3,5.3,4.9,5.2,6305,0
2011-06-14,5.1,5.3,4.7981,5,2579,0
2011-06-15,4.9988,5,3.83,4,22717,0
2011-06-16,4.3981,4.6819,4,4,7914,0
2011-06-17,4.4,4.5,4.05,4.05,3749,0
2011-06-20,4.2,4.8,4.2,4.7,8168,0
2011-06-21,4.9,4.9,4.7,4.88,3262,0
2011-06-22,4.9,4.9,4.6012,4.8,4575,0
2011-06-23,4.6,4.8,4.6,4.8,5569,0
2011-06-24,4.9,4.9,4.7,4.8,2603,0
2011-06-27,4.8,4.88,4.65,4.88,7960,0
2011-06-28,4.7,4.9,4.7,4.9,1030,0
2011-06-29,4.8,4.9,4.3331,4.9,16192,0
2011-06-30,4.8,4.9,4.46,4.8,12919,0
2011-07-01,4.5862,4.9,4.5,4.9,4645,0
2011-07-05,4.8,4.8,4.3,4.7,5437,0
2011-07-06,4.8,4.9,4.725,4.9,5145,0
2011-07-07,4.9,5.4981,4.8,5.4,34504,0
2011-07-08,5.4,5.6,5.1969,5.6,17444,0
2011-07-11,5.9,5.9,5.3262,5.6987,9875,0
2011-07-12,5.4,5.6,5,5.3,7686,0
2011-07-13,5.6562,5.6562,5.1262,5.6,2777,0
2011-07-14,5.1,5.6012,5.1,5.6012,3673,0
2011-07-15,5.8,5.8,5.13,5.5,1990,0
2011-07-18,5.8,5.8,4.98,5.5231,7090,0
2011-07-19,5.2,5.5,5,5.29,5390,0
2011-07-20,5.2,5.2869,5,5.05,3598,0
2011-07-21,5.3,5.3,4.625,4.885,12284,0
2011-07-22,5.2,5.2,4.61,4.8,7016,0
2011-07-25,4.8,4.8,4.5219,4.8,3662,0
2011-07-26,4.61,4.7988,4.5112,4.7719,2459,0
2011-07-27,4.7981,4.8,4.315,4.7,2692,0
2011-07-28,4.6812,4.7,4.2212,4.65,6509,0
2011-07-29,4.4,4.7,4.4,4.7,3560,0
2011-08-01,4.6987,4.7,4.4,4.7,1955,0
2011-08-02,4.6,4.6012,4.2,4.2,8576,0
2011-08-03,4.6,6.9,4.1,6.1,425988,0
2011-08-04,6.1,6.1,4.8319,5.1,166795,0
2011-08-05,5,5.39,4.3,4.99,36012,0
2011-08-08,4.3,4.7,4.11,4.6,20151,0
2011-08-09,5,5.0087,4.4,4.6,11247,0
2011-08-10,5,5,4.3,4.3,13012,0
2011-08-11,4.3,4.7,4.3,4.68,10426,0
2011-08-12,4.8,4.8,4.4,4.65,7948,0
2011-08-15,4.6,5.25,4.6,5.2462,12418,0
2011-08-16,5,5.2,4.2,4.4,25671,0
2011-08-17,4.3112,4.5937,4.3112,4.395,4600,0
2011-08-18,4.395,4.395,4.15,4.3,8285,0
2011-08-19,4.205,4.37,4.15,4.37,2030,0
2011-08-22,4.37,4.37,4,4.07,10453,0
2011-08-23,4.2,4.3469,4.0169,4.3269,1762,0
2011-08-24,4.015,4.55,4.015,4.4,12043,0
2011-08-25,4.4012,4.4012,4.0319,4.05,1761,0
2011-08-26,4.3,4.5,4.0631,4.38,722,0
2011-08-29,4.3,4.3012,4.1019,4.1587,2807,0
2011-08-30,4.4,4.4,4.06,4.2,850,0
2011-08-31,4.2,4.4,4.19,4.2019,5425,0
2011-09-01,4.2437,4.4,4.2,4.4,1025,0
2011-09-02,4.2,4.45,4.2,4.4,1633,0
2011-09-06,4.22,4.4981,4.05,4.05,2277,0
2011-09-07,4.3,4.7,4.2,4.29,12873,0
2011-09-08,4.21,4.2988,4.1,4.1,10977,0
2011-09-09,4.195,4.3,4.1513,4.3,350,0
2011-09-12,4.2,4.2469,4,4,4757,0
2011-09-13,4.3,4.3,4,4,1175,0
2011-09-14,4,4.1,3.95,4,4181,0
2011-09-15,4.3,4.3,4.0737,4.0737,8231,0
2011-09-16,4.2387,4.4,4.1,4.1,7628,0
2011-09-19,4.09,4.3,3.9981,4,3368,0
2011-09-20,4.0562,4.2,4,4.01,4130,0
2011-09-21,4.2,4.2,3.95,4.0162,4014,0
2011-09-22,3.95,4,3.8,3.8,5506,0
2011-09-23,3.805,4,3.7,3.7,8763,0
2011-09-26,3.7,3.9,3.5,3.6,4390,0
2011-09-27,3.6,3.9,3.55,3.9,3077,0
2011-09-28,3.9,3.9,3.5013,3.9,2000,0
2011-09-29,3.7,3.9,3.45,3.48,3960,0
2011-09-30,3.48,3.8469,3.48,3.55,1316,0
2011-10-03,3.2,3.55,3.2,3.3487,3400,0
2011-10-04,3.4,3.55,3.0488,3.49,11227,0
2011-10-05,3.355,3.5,3,3.1,16321,0
2011-10-06,3.1,3.2088,3,3,5196,0
2011-10-07,3.0987,3.19,3.0987,3.0987,845,0
2011-10-10,2.9,3.0837,2.8112,2.95,4506,0
2011-10-11,2.8,2.94,2.76,2.92,2746,0
2011-10-12,2.85,3.18,2.85,3.02,5418,0
2011-10-13,3.05,3.2,3,3.2,3500,0
2011-10-14,3.2,3.4,3.1,3.31,6101,0
2011-10-17,3.2,3.4562,2.525,2.6,18025,0
2011-10-18,3.15,3.15,2.6,2.9962,4224,0
2011-10-19,3,3.0012,2.73,2.81,1062,0
2011-10-20,2.82,3.1,2.6512,2.8,4502,0
2011-10-21,2.8,3.1,2.8,2.8,2797,0
2011-10-24,2.815,2.92,2.8,2.8,2648,0
2011-10-25,2.7,2.8,2.66,2.78,2883,0
2011-10-26,2.6781,3,2.66,2.8,3428,0
2011-10-27,2.9912,3.1,2.9037,2.9037,3698,0
2011-10-28,2.8,3.25,2.8,3.15,5728,0
2011-10-31,3.2,3.7,3.15,3.5,7895,0
2011-11-01,3.115,3.4813,3.1,3.2,865,0
2011-11-02,3.2,3.4912,3.1031,3.2,2110,0
2011-11-03,3,3.2,2.75,3,9836,0
2011-11-04,2.9,3.7,2.81,3.4,10484,0
2011-11-07,3.2,4.2,3.2,4.15,23904,0
2011-11-08,4.7,4.7,4,4.1,13670,0
2011-11-09,4,4.4,3.6,3.7,6733,0
2011-11-10,3.75,4,3.5,3.6319,4629,0
2011-11-11,3.8,3.8,3.5,3.5,5478,0
2011-11-14,3.8,4.1,3.6062,3.92,3629,0
2011-11-15,3.85,3.8562,3.6,3.6,4342,0
2011-11-16,3.6,3.9012,3.6,3.9,3745,0
2011-11-17,3.7538,3.85,3.7069,3.85,160,0
2011-11-18,3.9,4.45,3.75,3.75,19475,0
2011-11-21,3.7,3.8,3.42,3.615,4700,0
2011-11-22,3.5,3.7,3.5,3.5,4866,0
2011-11-23,3.6,3.7,3.4,3.6,3078,0
2011-11-25,3.2,3.2,2.75,2.9987,9993,0
2011-11-28,3,3.5,2.3,2.3,43227,0
2011-11-29,2.2,2.78,2.1,2.5,5300,0
2011-11-30,2.5,2.5,2.05,2.15,3602,0
2011-12-01,2.1,2.2,2,2,2909,0
2011-12-02,1.9,2.5,1.9,2.1,8357,0
2011-12-05,2.1,3,2.1,2.1,1410,0
2011-12-06,2.1,2.45,2.1,2.4,2850,0
2011-12-07,2.1,2.2,2.1,2.1,2900,0
2011-12-08,2.5,2.5,2.03,2.03,1669,0
2011-12-09,2.33,2.33,1.85,1.9,7634,0
2011-12-12,2.1,2.1,1.85,2.1,6574,0
2011-12-13,2,2.1,2,2,1507,0
2011-12-14,1.85,2,1.85,2,1846,0
2011-12-15,2,2.38,2,2.01,8043,0
2011-12-16,2,2.2,2,2,3554,0
2011-12-19,2.1,2.3,2.1,2.12,4799,0
2011-12-20,1.9,2.2,1.9,2.1,6852,0
2011-12-21,2.1,2.1,2.0012,2.0012,1625,0
2011-12-22,2.0012,2.2,1.85,2.2,6133,0
2011-12-23,2.3,2.3,1.8,1.8,54500,0
2011-12-27,1.8,1.95,1.7,1.8,7581,0
2011-12-28,1.8,1.95,1.8,1.9,16836,0
2011-12-29,1.95,1.95,1.7,1.71,10698,0
2011-12-30,1.725,2,1.7,2,15478,0
2012-01-03,1.79,1.95,1.71,1.9,15517,0
2012-01-04,1.9,1.9,1.8,1.85,4579,0
2012-01-05,1.9,1.9,1.85,1.85,3620,0
2012-01-06,1.85,1.9,1.85,1.85,2465,0
2012-01-09,1.75,2.05,1.75,2,7815,0
2012-01-10,2.1,2.2,2.1,2.1,12915,0
2012-01-11,2.1,2.1,2.1,2.1,610,0
2012-01-12,2.6,2.6,2.1,2.2,5825,0
2012-01-13,2.2,2.2,1.6,2.19,5839,0
2012-01-17,2.19,2.2,2.19,2.2,3156,0
2012-01-18,2.05,2.05,1.75,2,1854,0
2012-01-19,2.5,2.5,1.9,1.9,6299,0
2012-01-20,2.2,2.2,1.9,1.9,3075,0
2012-01-23,1.9,2.19,1.9,2.19,1997,0
2012-01-24,2.1,2.2,1.9,1.95,1735,0
2012-01-25,1.91,2.2,1.9,2.19,6620,0
2012-01-26,2.19,2.2,1.75,2.2,5292,0
2012-01-27,2.2,2.2,2,2.2,379,0
2012-01-30,2.3,2.4888,2.01,2.2,15791,0
2012-01-31,2.01,2.3,2.01,2.01,2170,0
2012-02-01,2.1,2.2,2.1,2.1,908,0
2012-02-02,2.1,2.1,2.1,2.1,1644,0
2012-02-03,2.205,2.29,1.92,2.1,6235,0
2012-02-06,1.92,2.4,1.92,2.2,4702,0
2012-02-07,2.2,2.5,2.2,2.2,6652,0
2012-02-08,2.3,2.5,2.3,2.5,5215,0
2012-02-09,2.4,2.69,2.31,2.69,3217,0
2012-02-10,2.32,2.85,2.32,2.6,3530,0
2012-02-13,2.8,2.8,2.5,2.51,1783,0
2012-02-14,2.5,2.5,2.5,2.5,253,0
2012-02-15,2.6,3,2.32,3,23531,0
2012-02-16,3,3.9812,3,3.9812,9114,0
2012-02-17,4,4.6,3.7,4.01,38846,0
2012-02-21,4.55,5,4.5,4.8,49468,0
2012-02-22,4.99,5.1,4.55,5.1,19841,0
2012-02-23,5.5,7.2,5.2,5.95,37334,0
2012-02-24,6.5,6.5,4.2,5.4,30258,0
2012-02-27,5.4,5.9,5.2,5.6,7514,0
2012-02-28,5.7,6,5.4,5.6,6774,0
2012-02-29,5.5,5.6,5,5,9732,0
2012-03-01,4.8,4.8,4,4.3,8287,0
2012-03-02,4,4.3019,4,4.3019,7378,0
2012-03-05,4,4,2.9,3.6,57756,0
2012-03-06,3.6,4.4,3.6,4.2,9573,0
2012-03-07,3.6,4.2,3.6,4,2299,0
2012-03-08,4,4,3.6,4,10600,0
2012-03-09,3.9,4.1,3.5,4,18863,0
2012-03-12,3.51,4,3.4,3.775,24788,0
2012-03-13,3.8,4.75,3.8,4,17030,0
2012-03-14,4.3,4.5,3.82,3.82,7403,0
2012-03-15,4.2,4.2,3.5,3.7,38891,0
2012-03-16,3.5,3.9,3.5,3.5,3599,0
2012-03-19,3.5,4,3.5,4,1054,0
2012-03-20,4,4.49,3.5,3.5,5009,0
2012-03-21,4.49,4.49,3.52,3.52,397,0
2012-03-22,4.05,4.05,3.8,3.8,1543,0
2012-03-23,3.8,3.9,3.8,3.9,1149,0
2012-03-26,3.55,4,3.55,4,2118,0
2012-03-27,3.55,4,3.55,4,3000,0
2012-03-28,3.6,4,3.6,3.99,1917,0
2012-03-29,3.99,4.5,3.9,4.4,19560,0
2012-03-30,4.39,4.4,4.2,4.2,4040,0
2012-04-02,4.4,4.4,3.5,3.6,12227,0
2012-04-03,3.6,3.8,3.4,3.5,14970,0
2012-04-04,3.5,3.5,3.45,3.45,9751,0
2012-04-05,3.4,3.5,3.4,3.5,1232,0
2012-04-09,3.4,3.5,3.4,3.4,2038,0
2012-04-10,3.4,3.55,3.3,3.4,4816,0
2012-04-11,3.5,3.5,3.5,3.5,100,0
2012-04-12,3.5,3.8,3.2,3.8,2241,0
2012-04-13,3.2,3.8,3.2,3.8,1585,0
2012-04-16,3.9,3.9,3.4,3.7,1061,0
2012-04-17,3.4,4,3.4,3.6,3545,0
2012-04-18,3.6,3.9,3.6,3.6,1065,0
2012-04-19,3.6,3.9,3.6,3.9,215,0
2012-04-20,3.9,3.9,3.8,3.9,2525,0
2012-04-23,3.2,4,3.2,4,1220,0
2012-04-24,3.6,4,3.6,4,1215,0
2012-04-25,3.9,3.9,3.6,3.9,3614,0
2012-04-26,3.9,3.9,3.6,3.7,1320,0
2012-04-27,3.7,3.9,3.6,3.6,2560,0
2012-04-30,3.7,3.7,3.7,3.7,450,0
2012-05-01,3.7,3.7,3.7,3.7,20,0
2012-05-02,3.7,3.8,3.7,3.7,3846,0
2012-05-03,3.7,3.89,3.7,3.89,1295,0
2012-05-04,3.8,3.9,3.5,3.8,7216,0
2012-05-07,3.2,4,3.2,3.5,1957,0
2012-05-08,3.5,3.5,3.5,3.5,1000,0
2012-05-09,3.41,4,3.41,4,1060,0
2012-05-10,3.7,3.7,3.7,3.7,939,0
2012-05-11,3.41,3.7,3.3,3.7,4630,0
2012-05-14,3.8,3.9,2.82,3.8,8104,0
2012-05-15,3.9,3.9,3,3.4,3720,0
2012-05-16,3.9,3.9,3.1,3.8,2275,0
2012-05-17,3.5,3.7,3.5,3.5,2189,0
2012-05-18,3,3.5,3,3.5,2205,0
2012-05-21,3.1,3.7,3.1,3.7,400,0
2012-05-23,3.15,3.6,3.1,3.6,2150,0
2012-05-24,3.1,3.6,3.1,3.6,1525,0
2012-05-25,3.2,3.6,3.2,3.6,500,0
2012-05-29,3.2,3.6,3.2,3.6,900,0
2012-05-30,3.2,3.6,3.2,3.25,2891,0
2012-06-01,3.2,3.5,3.2,3.5,840,0
2012-06-04,3.5,3.5,2.9,2.9,5596,0
2012-06-05,2.9,3.3,2.8,3.2,2538,0
2012-06-06,3.2,3.2,2.6,3.2,8925,0
2012-06-07,3,3,2.8,2.8,5500,0
2012-06-08,2.8,2.8,2.8,2.8,1275,0
2012-06-11,2.8,2.8,2.8,2.8,50,0
2012-06-12,2.8,2.8,2.65,2.65,4545,0
2012-06-13,2.89,3,2.6,2.6,7950,0
2012-06-14,2.9,2.9,2.9,2.9,1530,0
2012-06-15,2.9,2.9,2.6,2.6,2281,0
2012-06-18,2.9,2.9,2.4,2.4,11974,0
2012-06-19,2.3,2.9,2.3,2.4,1282,0
2012-06-20,2.3,2.4,2.3,2.35,2370,0
2012-06-21,2.35,2.38,2.35,2.38,2411,0
2012-06-22,2.3,2.4,2.3,2.4,510,0
2012-06-25,2.3,2.5,2.3,2.5,6888,0
2012-06-26,2.4,2.7,2.35,2.35,4714,0
2012-06-27,2.35,2.35,2.35,2.35,510,0
2012-06-29,2.4,2.5,2.35,2.35,3250,0
2012-07-02,2.4,2.5,2.35,2.35,3372,0
2012-07-05,2.35,2.35,2.35,2.35,342,0
2012-07-06,2.35,2.5,2.35,2.5,1150,0
2012-07-09,2.35,2.55,2.35,2.4,2031,0
2012-07-10,2.3,2.4,2.3,2.4,840,0
2012-07-11,2.55,2.55,2.55,2.55,60,0
2012-07-12,2.55,2.55,2.55,2.55,728,0
2012-07-13,2.55,2.65,2.3,2.65,730,0
2012-07-16,2.2,2.65,2.2,2.65,50,0
2012-07-17,2.4,2.4,2.4,2.4,900,0
2012-07-18,2.65,2.65,2.65,2.65,100,0
2012-07-19,2.7,2.9,2.6,2.9,4682,0
2012-07-23,2.6,2.6,2.6,2.6,120,0
2012-07-25,2.6,2.6,2.6,2.6,255,0
2012-07-26,2.6,2.6,2.6,2.6,100,0
2012-07-27,2.6,2.6,2.6,2.6,120,0
2012-08-01,2.4,2.7,2.4,2.5,3604,0
2012-08-02,2.4,2.4,2.4,2.4,800,0
2012-08-03,2.7,2.7,2.5,2.5,2402,0
2012-08-06,2.6,2.7,2.3,2.6,759,0
2012-08-07,2.6,2.7,2.6,2.7,1183,0
2012-08-08,2.5,2.8,2.5,2.7,1137,0
2012-08-09,2.5,2.8,2.5,2.5,4590,0
2012-08-10,2.5,2.5,2.5,2.5,100,0
2012-08-13,2.5,2.5,2.5,2.5,15,0
2012-08-14,2.8,2.8,2.5,2.5,1200,0
2012-08-15,2.5,2.9,2.5,2.8,17830,0
2012-08-16,2.5,2.8,2.5,2.8,7506,0
2012-08-17,2.5,2.7,2.5,2.5,4716,0
2012-08-20,2.7,2.7,2.5,2.6,5165,0
2012-08-21,2.5,2.7,2.5,2.5,1448,0
2012-08-22,2.6,2.6,2.5,2.5,3088,0
2012-08-23,2.3,2.5,2.3,2.5,4200,0
2012-08-24,2.5,2.8,2.5,2.5,1240,0
2012-08-27,2.5,2.5,2.5,2.5,40,0
2012-08-28,2.5,2.7,2.5,2.5,4030,0
2012-08-29,2.3,2.6,2.3,2.5,1210,0
2012-08-30,2.6,2.6,2.5,2.5,600,0
2012-08-31,2.8,2.8,2.5,2.5,3360,0
2012-09-04,2.5,2.5,2.5,2.5,2530,0
2012-09-05,2.5,2.6,2.5,2.5,3006,0
2012-09-06,2.5,2.6,2.5,2.5,2900,0
2012-09-07,2.5,2.5,2.5,2.5,4684,0
2012-09-10,2.6,2.7,2.5,2.5,2100,0
2012-09-11,2.7,2.7,2.5,2.7,2897,0
2012-09-12,2.5,2.75,2.5,2.5,4757,0
2012-09-13,2.5,2.6,2.5,2.5,2550,0
2012-09-14,2.5,2.5,2.3,2.4,5700,0
2012-09-17,2.4,2.4,2.35,2.35,1992,0
2012-09-18,2.6,2.6,2.3,2.3,932,0
2012-09-19,2.3,2.6,2.3,2.3,2650,0
2012-09-20,2.3,2.5,2.3,2.5,1040,0
2012-09-21,2.5,2.5,2.5,2.5,1400,0
2012-09-24,2.1,2.7,2.1,2.3,1071,0
2012-09-25,2.2,2.5,2.2,2.3,727,0
2012-09-26,2.3,2.7,2.3,2.7,712,0
2012-09-27,2.7,2.7,2.3,2.3,1319,0
2012-09-28,2.4,2.4,2.4,2.4,219,0
2012-10-01,2.4,2.4,2.4,2.4,16,0
2012-10-02,2.4,2.7,2.4,2.7,5350,0
2012-10-03,2.3,2.6,2.3,2.3,3423,0
2012-10-04,2.4,2.4,2.4,2.4,1623,0
2012-10-05,2.7,2.7,2.3,2.3,2017,0
2012-10-08,2.3,2.3,2.3,2.3,300,0
2012-10-09,2.4,2.4,2.4,2.4,400,0
2012-10-10,2.3,2.35,2.3,2.35,1080,0
2012-10-12,2.3,2.3,2.1,2.1,4520,0
2012-10-15,2.1,2.5,2.1,2.5,640,0
2012-10-16,2.5,2.5,2.2,2.2,745,0
2012-10-17,2.5,2.5,2.1,2.5,2660,0
2012-10-18,2.1,2.6,2.1,2.4,2904,0
2012-10-19,2.3,2.3,2.3,2.3,600,0
2012-10-22,2.4,2.4,2.1,2.1,2800,0
2012-10-23,2.1,2.6,2.1,2.15,1940,0
2012-10-24,2.15,2.2,2.1,2.2,1664,0
2012-10-25,2.3,2.3,2.3,2.3,990,0
2012-10-26,2.4,2.4,2.4,2.4,490,0
2012-10-31,2.5,2.5,2,2.01,8880,0
2012-11-01,2,2.29,1.6,2.29,7345,0
2012-11-02,2,2.1,2,2.1,1500,0
2012-11-05,2.2,2.2,1.9,1.9,1188,0
2012-11-06,1.94,2,1.81,1.81,2900,0
2012-11-07,1.8,2,1.8,2,6260,0
2012-11-08,1.83,2.39,1.83,2.39,2366,0
2012-11-09,1.91,2.2,1.81,2.2,3918,0
2012-11-12,2.35,2.35,2,2.0012,2546,0
2012-11-13,2.0031,2.5,2.0031,2.05,14780,0
2012-11-14,2.3,2.3,2.0019,2.25,8260,0
2012-11-15,2.35,2.35,2.0012,2.27,4950,0
2012-11-16,2.2,2.4,2.0062,2.35,6478,0
2012-11-19,2.4,2.4,2.3,2.3,5110,0
2012-11-21,2.3987,2.3987,2.0019,2.3987,4323,0
2012-11-23,2.0012,2.0012,2.0012,2.0012,40,0
2012-11-26,2.4,2.4,2.3,2.3,9716,0
2012-11-27,2.3,2.3,2.0531,2.0531,2350,0
2012-11-28,2.0519,2.0519,2.0519,2.0519,2140,0
2012-11-29,2,2.1,2,2.05,2560,0
2012-11-30,2.05,2.2,2.05,2.05,1790,0
2012-12-03,1.8137,2.2,1.8137,2,2410,0
2012-12-04,1.82,2.2,1.82,2,860,0
2012-12-05,1.8137,2.15,1.8137,2,1459,0
2012-12-06,2,2,2,2,25,0
2012-12-07,2,2,2,2,760,0
2012-12-10,2,2.2,2,2.1,1179,0
2012-12-11,2.2487,2.2487,1.95,1.95,1480,0
2012-12-12,2.2481,2.25,2.0012,2.0012,2410,0
2012-12-13,2.0012,2.1,2.0012,2.01,2790,0
2012-12-14,2.01,2.1,1.9,2.05,7420,0
2012-12-17,2,2,1.8013,1.9,10431,0
2012-12-18,1.8,1.8619,1.8,1.85,2549,0
2012-12-19,1.9,1.9,1.9,1.9,1112,0
2012-12-20,2.03,2.0987,1.85,1.85,6370,0
2012-12-21,1.9,1.9,1.8,1.9,9153,0
2012-12-24,1.82,1.84,1.82,1.84,1572,0
2012-12-26,1.85,1.9,1.75,1.9,13663,0
2012-12-27,1.8,1.9,1.57,1.8,11256,0
2012-12-28,1.8,1.8,1.6012,1.7,10389,0
2012-12-31,1.55,1.65,1.55,1.56,11039,0
2013-01-02,1.6,1.98,1.6,1.9,5293,0
2013-01-03,1.88,1.9987,1.88,1.8987,9510,0
2013-01-04,1.87,1.87,1.6012,1.6519,5416,0
2013-01-07,1.69,1.9987,1.69,1.9987,250,0
2013-01-08,1.95,1.95,1.6531,1.8987,960,0
2013-01-09,1.6762,1.9969,1.6762,1.9962,4422,0
2013-01-10,1.995,2,1.9,2,8020,0
2013-01-11,2.1,2.4,2,2,830,0
2013-01-14,2,2,2,2,1570,0
2013-01-15,2,2.1987,2,2.1987,1450,0
2013-01-16,2.2,2.2,2.2,2.2,745,0
2013-01-17,2.0012,2.0012,2.0012,2.0012,300,0
2013-01-18,2.0012,2.0012,2.0012,2.0012,30,0
2013-01-23,1.7,2.4987,1.7,2.2,5140,0
2013-01-24,1.8213,1.8213,1.8213,1.8213,100,0
2013-01-25,2.2,2.2,1.82,1.9,736,0
2013-01-28,1.705,1.9,1.705,1.9,992,0
2013-01-29,1.82,2.1987,1.82,2.1987,820,0
2013-01-30,2.1987,2.1987,2.1987,2.1987,100,0
2013-01-31,2.19,2.19,1.82,1.82,182,0
2013-02-01,1.86,1.86,1.86,1.86,20,0
2013-02-04,1.86,1.86,1.8213,1.8213,1000,0
2013-02-05,2.4987,2.4987,1.7512,1.92,15823,0
2013-02-06,1.92,1.98,1.8,1.8,543,0
2013-02-07,1.9,2,1.8013,1.8013,1030,0
2013-02-11,2,2,1.85,1.85,4456,0
2013-02-12,1.92,2,1.92,2,593,0
2013-02-13,2,2,2,2,300,0
2013-02-14,2,2.5,1.86,1.86,1402,0
2013-02-15,1.86,1.86,1.86,1.86,90,0
2013-02-19,1.86,2.35,1.86,2.05,650,0
2013-02-20,2.05,2.05,2.02,2.05,900,0
2013-02-21,2.25,2.25,2,2.2,235,0
2013-02-22,2.2,2.35,1.86,2.3487,3127,0
2013-02-25,2.3487,2.3487,1.9,2.3487,956,0
2013-02-26,1.9,2.3487,1.9,2.3487,260,0
2013-02-27,1.9,2.3,1.86,2.3,2170,0
2013-03-01,1.865,2.3,1.865,2.3,2605,0
2013-03-04,1.8731,2.3,1.8731,2.3,60,0
2013-03-05,2,2,2,2,49,0
2013-03-06,2,2,1.865,1.9987,3330,0
2013-03-07,2,2,2,2,1240,0
2013-03-08,2,2.1,1.865,2.1,4455,0
2013-03-11,2.1,2.1,2.1,2.1,100,0
2013-03-12,1.8662,2.1,1.8662,2.1,260,0
2013-03-13,2.1,2.1,1.8613,2.1,800,0
2013-03-14,1.875,2.1,1.8613,2,2586,0
2013-03-15,2.05,2.1,1.86,2.1,500,0
2013-03-19,2,2,2,2,550,0
2013-03-20,1.875,2,1.875,1.8762,427,0
2013-03-21,2,2,2,2,885,0
2013-03-22,2.1,2.3,1.8762,2.3,10355,0
2013-03-25,2.3,2.3,1.9,1.985,8360,0
2013-03-26,2.0288,2.25,1.9,2.05,31200,0
2013-03-27,2.05,2.1,2,2.1,1338,0
2013-03-28,2.1,2.1,1.9,2,10637,0
2013-04-01,2.05,2.05,2,2,310,0
2013-04-02,2,2,2,2,450,0
2013-04-03,2,2,1.9,1.9012,1372,0
2013-04-04,1.9,1.9,1.9,1.9,1055,0
2013-04-05,1.9,2,1.9,1.9,4042,0
2013-04-08,2.05,2.05,1.9,1.9012,420,0
2013-04-09,2,2,1.9012,1.9012,2407,0
2013-04-10,1.9012,2,1.9012,2,3340,0
2013-04-11,1.9019,1.9019,1.9019,1.9019,1039,0
2013-04-12,1.95,2,1.9,2,1843,0
2013-04-15,1.9,1.9,1.9,1.9,1578,0
2013-04-16,1.9,1.9,1.9,1.9,920,0
2013-04-17,1.9,1.9981,1.9,1.9,728,0
2013-04-18,1.9,1.9,1.9,1.9,2092,0
2013-04-19,1.9981,1.9981,1.9,1.9,145,0
2013-04-22,1.99,2,1.99,2,1491,0
2013-04-23,1.9,2.1,1.875,1.875,2300,0
2013-04-24,1.875,1.9,1.875,1.9,1681,0
2013-04-25,2.1,2.1,1.87,2.1,4286,0
2013-04-26,2.05,2.05,1.87,1.87,1080,0
2013-04-29,1.9,2.45,1.9,2.21,21622,0
2013-04-30,2.25,2.45,2.2,2.3,8002,0
2013-05-01,2.15,2.29,2.1,2.2,4192,0
2013-05-02,2.25,3.3,2.25,2.9,13406,0
2013-05-03,2.9,2.94,2.2,2.94,550,0
2013-05-06,3.3,3.3,2.4,2.8,4972,0
2013-05-07,2.4,2.94,2.3,2.6,3906,0
2013-05-08,2.7,2.9,2.7,2.9,2572,0
2013-05-09,2.9,3,2.6,2.6,5036,0
2013-05-10,3,3,2.7,2.99,8016,0
2013-05-13,3.2,3.2,2.6,2.9,3895,0
2013-05-14,3.5,3.5,2.51,3,2346,0
2013-05-15,2.9,3.5,2.9,3.5,8158,0
2013-05-16,4.1,4.1,3.4,3.4,6909,0
2013-05-17,3.95,4.1,3.3,3.3,7238,0
2013-05-20,3.3,3.9,3.3,3.6,3295,0
2013-05-21,3.6,4.45,3.6,3.8,18420,0
2013-05-22,4,6,3.8,4.9,50874,0
2013-05-23,4.9,5,4.4,4.7,9393,0
2013-05-24,4.5,5.6,4.5,5,17184,0
2013-05-28,4.6,5.5,4.6,4.6,13576,0
2013-05-29,4.8,4.8,4,4.2,4585,0
2013-05-30,4,4.5,4,4.2,4621,0
2013-05-31,3.9,4.2,3.8,3.8,4702,0
2013-06-03,3.8,4,3.7,3.9,1398,0
2013-06-04,3.9,3.9,3.7,3.7,2900,0
2013-06-05,3.6,5.2,3.6,3.9,4052,0
2013-06-06,4.1,4.2,4.1,4.1,1508,0
2013-06-07,4.1,4.1,4.1,4.1,950,0
2013-06-10,3.8,4.5,3.8,4.4,1440,0
2013-06-11,4,4,3.8,3.8,3260,0
2013-06-12,3.85,4,3.85,4,2052,0
2013-06-13,4,4.2,3.9,4.2,1680,0
2013-06-14,4,4.2,3.8,4.2,5160,0
2013-06-17,4,4,4,4,830,0
2013-06-18,4,4.28,3.8,3.8,2650,0
2013-06-19,3.8,4.1,3.8,4.1,1130,0
2013-06-20,4,4.1,3.6,3.6,5886,0
2013-06-21,3.7,4,3.6,3.6,3353,0
2013-06-24,3.5,3.7,3.5,3.6,2760,0
2013-06-25,3.7,4,3.7,3.8,3448,0
2013-06-26,3.7,4,3.7,3.7,2121,0
2013-06-27,3.7,4,3.7,4,2050,0
2013-06-28,3.9,4.1,3.8,4.1,2860,0
2013-07-01,4.1,4.1,3.75,3.75,2772,0
2013-07-02,3.7,3.9,3.65,3.65,768,0
2013-07-03,3.7,3.9,3.65,3.9,750,0
2013-07-05,3.8,4,3.55,4,2768,0
2013-07-08,4,4,3.95,4,5572,0
2013-07-09,4,4.1,4,4,11710,0
2013-07-10,3.9,4,3.9,4,2010,0
2013-07-11,4,4.1,4,4,12459,0
2013-07-12,3.95,4.1,3.8,4.1,6465,0
2013-07-15,4.1,4.8,3.83,4.5,10698,0
2013-07-16,4.5,4.5,4,4.1,2671,0
2013-07-17,4,4,3.6,3.8,3569,0
2013-07-18,3.55,4.48,3.55,4.48,3120,0
2013-07-19,4.27,4.27,4.1,4.1,1200,0
2013-07-22,4.1,4.1,3.8,4,690,0
2013-07-23,4.1,4.2,4,4.2,2450,0
2013-07-24,4,4.1,4,4.1,1390,0
2013-07-25,4,4.1,4,4.05,1294,0
2013-07-26,3.825,4.2,3.8,4,1970,0
2013-07-29,4.2,4.2,3.8,4.01,5213,0
2013-07-30,4.1,4.2,3.95,3.95,3354,0
2013-07-31,4.18,4.18,3.8,3.8,2009,0
2013-08-01,3.8,3.8,3.8,3.8,1750,0
2013-08-02,4.1,4.3331,4.1,4.11,11155,0
2013-08-06,4.2,4.25,4.1,4.25,1107,0
2013-08-07,3.9,3.9,3.8,3.9,1453,0
2013-08-08,3.9,4,3.9,4,2097,0
2013-08-09,3.9,3.9,3.8,3.8,950,0
2013-08-12,4.2,4.2,3.65,4.19,990,0
2013-08-13,4.2,4.2,3.7,4.2,3715,0
2013-08-14,4,4.1,3.8,4,7495,0
2013-08-15,3.85,4.2,3.85,4.2,2984,0
2013-08-16,4,4.2,4,4,3550,0
2013-08-19,3.9,3.9,3.8,3.9,3032,0
2013-08-20,3.8,4,3.8,3.9,3170,0
2013-08-21,3.8,3.99,3.8,3.99,2279,0
2013-08-22,3.6,3.95,3,3.6,22002,0
2013-08-23,3.6,3.7,3.6,3.7,337,0
2013-08-26,3.6,3.8,3.6,3.8,2060,0
2013-08-27,4,4,3.7,3.7,4930,0
2013-08-28,3.8,3.8,3.7,3.8,2842,0
2013-08-29,3.7,3.7,3.6,3.6,6350,0
2013-08-30,3.1,3.8,3.1,3.35,2058,0
2013-09-03,3.4,3.4,2.8013,3.2,6369,0
2013-09-04,3.4,3.5,3.4,3.5,2523,0
2013-09-05,3.1,3.5,3.1,3.4,4200,0
2013-09-06,3.4,3.7,3.4,3.5,2729,0
2013-09-09,3.6,3.9,3.6,3.9,8640,0
2013-09-10,3.9,3.9,3.34,3.4,2735,0
2013-09-11,3.6,3.8,3.6,3.6,1700,0
2013-09-12,4,4.1,3.5,3.81,6593,0
2013-09-13,3.5,4,3.5,3.75,1460,0
2013-09-16,4.18,4.18,3.7,3.7,3055,0
2013-09-17,3.8,4.15,3.5,3.7,6931,0
2013-09-18,4.1,4.1,3.7,3.8,1331,0
2013-09-19,4,4,3.72,3.72,3204,0
2013-09-20,3.72,3.72,3.72,3.72,70,0
2013-09-23,3.8,4,3.8,3.8,6165,0
2013-09-24,3.7,4.2,3.7,4,4317,0
2013-09-25,4,4.1,4,4.1,2375,0
2013-09-26,4.2,4.2,4,4,3082,0
2013-09-27,4.2,4.8,4.1,4.5,26149,0
2013-09-30,4.4,4.6,4.2,4.2,2795,0
2013-10-01,4,5,4,5,15630,0
2013-10-02,5.1,5.9,4.9,5.9,60363,0
2013-10-03,4.2,6.5,4.2,6.5,30152,0
2013-10-04,6.75,7,5.01,5.4,28235,0
2013-10-07,5.4,5.9,5,5.8,13710,0
2013-10-08,5.8,6.5,5.0312,5.8,8771,0
2013-10-09,6.05,6.75,6.05,6.4,7141,0
2013-10-10,6.75,8.3,6.5,7.8,25509,0
2013-10-11,7,8.8,7,8.2,23011,0
2013-10-14,8.1,8.1,7.5,8,7909,0
2013-10-15,8.1,8.15,7.7,8.15,2821,0
2013-10-16,8.15,8.15,7.7,8,4143,0
2013-10-17,8.1,8.2,7.7,7.8,7207,0
2013-10-18,7.8,7.9,7.6,7.9,2356,0
2013-10-21,7.6,7.9,7.5,7.88,3345,0
2013-10-22,7.9,8.34,7.5,8.3,5640,0
2013-10-23,8,8.4,8,8,5509,0
2013-10-24,8,8.2,8,8,2499,0
2013-10-25,8.2,8.2,7.71,7.71,2917,0
2013-10-28,8,8,7.6013,7.7,7381,0
2013-10-29,7.6013,7.65,7,7.5,6641,0
2013-10-30,7.0012,8,7.0012,7.6,6843,0
2013-10-31,7,7.9,7,7.7,2786,0
2013-11-01,8.5,8.5,7.5,7.7,2705,0
2013-11-04,7.7,8.3,7,7.2,4740,0
2013-11-05,7.5,7.5,6.8012,7,6336,0
2013-11-06,6.9,7,6.7012,6.7012,1954,0
2013-11-07,6.7,6.7012,6.7,6.7012,689,0
2013-11-08,6.7012,6.9988,6.7,6.9988,1134,0
2013-11-11,7,7,6.7,7,3488,0
2013-11-12,7,7.3,7,7.2,4112,0
2013-11-13,7.2,8.3,7.2,7.6,5730,0
2013-11-14,7.6,7.62,6.11,6.5,19359,0
2013-11-15,6.3,6.9,6,6.9,5889,0
2013-11-18,6.8,6.8,6,6,346,0
2013-11-19,6.18,6.18,5.98,5.98,3864,0
2013-11-20,5.67,6,5.5,5.7,6052,0
2013-11-21,4.7512,5.69,4.7512,5.69,5230,0
2013-11-22,5.5,5.9,5.02,5.9,5707,0
2013-11-25,5.5,6.5,5.5,6.5,1458,0
2013-11-26,6.5,6.5,6.2,6.2,750,0
2013-11-27,6.4,6.4,6.3,6.3,1072,0
2013-12-02,6.3,6.3,5.405,5.7,5826,0
2013-12-03,5.6012,5.6012,5.4019,5.4019,3265,0
2013-12-04,5.5,5.5,5.22,5.3,1521,0
2013-12-05,5.175,5.32,5.175,5.2,3349,0
2013-12-06,5.2,5.2,5.06,5.06,1700,0
2013-12-09,5.125,5.17,4.7,4.7,10230,0
2013-12-10,4.7,5,4.7,5,2309,0
2013-12-11,4.91,5,4.91,5,447,0
2013-12-12,5.15,5.42,5.15,5.42,3779,0
2013-12-13,5.4,5.5,5.4,5.5,650,0
2013-12-16,5.1,5.5,4.71,5,3497,0
2013-12-17,5.5,5.5,4.8,5,1495,0
2013-12-18,5,5,4.65,4.8,4486,0
2013-12-19,4.45,4.7487,4.45,4.5,1383,0
2013-12-20,4.5,4.9988,4.5,4.8587,3707,0
2013-12-23,4.5,4.89,4.3,4.3,8792,0
2013-12-24,4.4,4.5,4.4,4.5,4443,0
2013-12-26,4.5,4.65,4.5,4.65,2245,0
2013-12-27,4.3019,4.7,4.3012,4.5,3580,0
2013-12-30,3.5,4.8,3.5,4.5,5107,0
2013-12-31,4.3,4.9,4.3,4.7,6984,0
2014-01-02,5,5,4.2262,4.5,485,0
2014-01-03,5,5,4.4,4.4,1745,0
2014-01-06,4.2012,4.5,4.2012,4.5,867,0
2014-01-07,4.6,5,4.6,5,310,0
2014-01-08,4.9,5,4.2112,5,300,0
2014-01-09,4.6,4.6,4.6,4.6,70,0
2014-01-10,4.8,5,4.3012,4.6,1355,0
2014-01-13,4.5,5,4.5,4.7,317,0
2014-01-14,4.3012,4.65,4,4.1,12930,0
2014-01-15,4.1,4.4,4,4.01,7257,0
2014-01-16,4.1,4.3,4.1,4.18,1775,0
2014-01-17,4.5,4.72,4.5,4.72,3382,0
2014-01-21,4.7,4.7,4,4.4,7455,0
2014-01-22,4.3512,4.5,4,4.5,4418,0
2014-01-23,4.5,4.5,4.24,4.3,1330,0
2014-01-24,4.0012,4.3,4.0012,4.2,2361,0
2014-01-27,4,4.1,4,4,2660,0
2014-01-28,3.85,4.2,3.85,4.1,2992,0
2014-01-29,4,4.5,3.9,4.4,6836,0
2014-01-30,4.5,4.5,4.44,4.44,1070,0
2014-01-31,4.0837,4.0837,4.0012,4.0012,201,0
2014-02-03,4,4.58,4,4.4,8194,0
2014-02-05,4.41,5.5,4.41,5.34,5626,0
2014-02-06,5.6,6,5.6,5.7,4724,0
2014-02-07,5.99,6.4,5.71,6.4,6061,0
2014-02-10,6.4,6.4,6,6.4,1070,0
2014-02-11,6.4,6.97,6.2,6.5,1600,0
2014-02-12,6.5,6.6738,6.3,6.3,2351,0
2014-02-13,6.4987,6.5,5.7012,6.2,2444,0
2014-02-14,6.3,6.3,5.7988,5.7988,959,0
2014-02-18,5.4587,6.1,5.4587,5.6,668,0
2014-02-19,6.1937,6.1937,5.1019,5.1019,1317,0
2014-02-20,5.5,6,4.12,5.5,6954,0
2014-02-21,5.5,5.5762,4.575,5,11799,0
2014-02-24,5.2,5.2,4.6812,5,1050,0
2014-02-25,4.8,4.8,4.5,4.7,3240,0
2014-02-26,5.1,5.6,4.9,5.1013,4389,0
2014-02-27,5.5587,5.8,5.5,5.8,1516,0
2014-02-28,5.5,5.9,5.5,5.8,1516,0
2014-03-03,5.6,5.7,5.6,5.7,600,0
2014-03-04,5.5,5.98,5.5,5.9,1619,0
2014-03-05,5.5,5.9,5.01,5.35,4654,0
2014-03-06,5.2,5.6,4.61,5,14715,0
2014-03-07,5.3,5.4,5,5.4,2057,0
2014-03-10,5.4,5.4,5,5,768,0
2014-03-11,4.68,6,4.68,5.1113,5933,0
2014-03-12,5.2,5.8,5.2,5.8,1440,0
2014-03-13,5.45,5.8,5.45,5.5,2226,0
2014-03-14,5.5,5.5,5.2,5.2,600,0
2014-03-17,5.26,5.4,5.2,5.4,440,0
2014-03-18,5.525,6.9,5.5,5.75,7505,0
2014-03-19,6.65,6.9,5.54,5.54,4754,0
2014-03-20,5.85,6.45,5.7,6.2,4233,0
2014-03-21,5.9,6,5.88,6,876,0
2014-03-24,6,6.6,6,6.6,9275,0
2014-03-25,6.6,6.6,6.2,6.4,3146,0
2014-03-26,6.4,7.5,6.4,7.4,12048,0
2014-03-27,7.35,7.35,6.4,6.9,4908,0
2014-03-28,6.5,7.3,6.28,6.28,3476,0
2014-03-31,6.5,6.6,6.4,6.6,1808,0
2014-04-01,6.7,7.17,6.65,7,2406,0
2014-04-02,6.4419,7.17,6.4419,7.17,9579,0
2014-04-03,7.1,7.1,6.83,7.1,5290,0
2014-04-04,7.1,7.1137,6.86,7.05,3886,0
2014-04-07,7.17,7.17,6.21,6.6,3075,0
2014-04-08,6.5,6.85,6.5,6.7,4114,0
2014-04-09,6.6,6.7,6.5,6.7,1616,0
2014-04-10,6.7,6.7,6.2,6.4,4710,0
2014-04-11,6.55,6.7,6.3,6.3,2263,0
2014-04-14,6.45,6.45,6.4,6.45,181,0
2014-04-15,6.42,6.42,5.6,5.65,3060,0
2014-04-16,5.8,5.8,5.8,5.8,500,0
2014-04-17,5.975,6.2,5.6487,5.85,2195,0
2014-04-21,5.65,5.8,5.6,5.7,19842,0
2014-04-22,5.8,6.2,5.71,6.2,2115,0
2014-04-23,6,7.085,6,7,2801,0
2014-04-24,7,7.39,6.4,6.4,4095,0
2014-04-25,7,7,6.4019,6.7,441,0
2014-04-28,6.4037,6.8,6.4037,6.6,800,0
2014-04-29,6.8,6.99,6.8,6.8,4575,0
2014-04-30,6.8,6.8,6.8,6.8,310,0
2014-05-01,6.8,6.9,6.2,6.2,8130,0
2014-05-02,6.97,6.97,6.97,6.97,30,0
2014-05-05,6.5,6.5562,6.5,6.5562,650,0
2014-05-06,6.6037,6.6037,6.3213,6.3213,624,0
2014-05-07,6.4,6.5762,6.3381,6.5762,2783,0
2014-05-08,6.5,6.5,6.2,6.2,1425,0
2014-05-09,6.4,6.48,6.2,6.48,600,0
2014-05-12,6.2031,6.4,6.0062,6.4,500,0
2014-05-13,6.085,6.7988,6.085,6.5,3795,0
2014-05-14,6.5,6.6987,6.4,6.4,5269,0
2014-05-15,6.44,6.44,6.25,6.25,3410,0
2014-05-16,6.25,6.3,5.9,6.3,4105,0
2014-05-19,6.5,6.5,5.9062,5.95,1905,0
2014-05-21,6,6,5.9,5.9,3100,0
2014-05-22,5.9712,5.9712,5.5,5.8862,2080,0
2014-05-23,5.7,5.75,5.7,5.7,520,0
2014-05-27,5.5,5.7,5.2,5.7,2034,0
2014-05-28,5.5,5.7,5.5,5.5,3564,0
2014-05-29,5.7,5.85,5.7,5.85,1670,0
2014-05-30,5.875,5.875,5.5612,5.73,1220,0
2014-06-02,5.7,5.8,5.7,5.7,2648,0
2014-06-03,5.9,5.9,5.7,5.7,1155,0
2014-06-04,5.9,5.9,5.7,5.7,185,0
2014-06-05,5.74,6,5.7,6,483,0
2014-06-06,5.9,6.4,5.7,6.4,3460,0
2014-06-09,6.2,6.2,5.85,5.91,4185,0
2014-06-10,6.305,6.4,5.9,6.2919,1816,0
2014-06-11,6.0912,6.0912,5.9,5.9,1364,0
2014-06-12,5.9981,6.02,5.9,6,5790,0
2014-06-13,6,6,5.7,5.8,6949,0
2014-06-16,6.49,6.49,5.7,5.7,2159,0
2014-06-17,6,6,5.5,5.5,440,0
2014-06-18,5.53,5.9,5.53,5.9,2044,0
2014-06-19,5.9,5.9,5.65,5.7,1973,0
2014-06-20,5.7,5.8,5.53,5.53,241,0
2014-06-23,5.53,5.7,5.2012,5.7,2811,0
2014-06-24,5.7,5.9,5.4863,5.9,2362,0
2014-06-25,5.7,5.7,5.7,5.7,50,0
2014-06-26,5.7,5.7,5.5,5.6,1928,0
2014-06-27,5.6,5.8,5.6,5.7,992,0
2014-06-30,5.7,5.7,5.55,5.6,1600,0
2014-07-01,5.55,5.725,5.5,5.7,3561,0
2014-07-02,5.725,5.725,5.6119,5.725,210,0
2014-07-03,5.5,5.5762,5.5,5.5762,1611,0
2014-07-07,5.5,5.725,5.5,5.5,2582,0
2014-07-08,5.55,5.55,5.5,5.5,585,0
2014-07-09,5.5,5.5,5.5,5.5,537,0
2014-07-11,5.52,5.55,5.52,5.55,445,0
2014-07-14,5.55,5.7,5.475,5.5,5520,0
2014-07-15,5.5,5.55,5.5,5.5,2020,0
2014-07-16,5.5,5.7,5.2,5.5,11349,0
2014-07-17,5.85,5.9,5.4,5.4,6084,0
2014-07-21,5.2,5.2,4.8,4.9,6029,0
2014-07-22,4.9,5.05,4.9,4.95,5122,0
2014-07-23,5,5.05,5,5,1664,0
2014-07-24,5.05,5.05,5.025,5.05,9106,0
2014-07-25,5,5.05,5,5.05,1592,0
2014-07-28,5.05,5.05,5,5,4471,0
2014-07-29,4.975,4.975,4.36,4.49,15727,0
2014-07-30,4.49,5,4.49,4.99,13175,0
2014-07-31,4.95,5.05,4.84,5,2372,0
2014-08-01,4.99,5.05,4.95,4.95,4951,0
2014-08-04,5.225,5.3,4.95,5.3,2144,0
2014-08-05,5,5.1,4.96,4.96,660,0
2014-08-06,4.5,4.75,4.45,4.5,20253,0
2014-08-07,4.41,4.5,4.12,4.25,17320,0
2014-08-08,4.25,4.7,4.25,4.65,20104,0
2014-08-11,4.6,4.6,4.5,4.5999,7114,0
2014-08-12,4.68,4.7,4.51,4.7,7803,0
2014-08-13,4.7,4.92,4.6,4.6,14298,0
2014-08-14,4.755,4.755,4.52,4.5501,16361,0
2014-08-15,4.52,4.7,4.52,4.56,6050,0
2014-08-18,4.52,4.65,4.52,4.53,13288,0
2014-08-19,4.59,4.6,4.26,4.49,23497,0
2014-08-20,4.4801,4.495,4.26,4.4,3575,0
2014-08-21,4.33,4.5,4.25,4.4,11923,0
2014-08-22,4.49,4.5,4.4,4.4,3590,0
2014-08-25,4.49,4.56,4.41,4.41,1060,0
2014-08-26,4.49,4.6,4.45,4.55,15132,0
2014-08-27,4.53,4.7,4.49,4.5,16025,0
2014-08-28,4.6,4.6,4.5,4.6,2964,0
2014-08-29,4.6,4.7999,4.3,4.68,9211,0
2014-09-02,4.73,5.2,4.73,5.07,12831,0
2014-09-03,5.19,5.2,4.95,5.17,25544,0
2014-09-04,5.15,5.26,4.5,5.23,10941,0
2014-09-05,5.279,5.52,5.244,5.33,23747,0
2014-09-08,5.49,5.68,5.38,5.68,27595,0
2014-09-09,5.78,6.25,5.71,6,36213,0
2014-09-10,6,6,5.7701,5.85,11788,0
2014-09-11,6.75,10.71,6.75,8.26,3699808,0
2014-09-12,8.53,8.55,7.02,7.24,866420,0
2014-09-15,7,7,6.22,6.71,251982,0
2014-09-16,6.5522,6.8699,6.25,6.68,106338,0
2014-09-17,6.48,6.68,6.28,6.36,68279,0
2014-09-18,6.35,6.72,6.24,6.6,71466,0
2014-09-19,6.57,6.6,6.24,6.24,49673,0
2014-09-22,6.33,6.33,5.55,5.71,55637,0
2014-09-23,5.65,5.97,5.41,5.43,41706,0
2014-09-24,5.64,5.7499,5.52,5.55,23906,0
2014-09-25,5.56,5.7,5.5,5.5,9559,0
2014-09-26,5.46,5.6,5.28,5.46,28636,0
2014-09-29,5.256,5.46,5.11,5.195,27877,0
2014-09-30,5.36,5.94,5.2701,5.82,119876,0
2014-10-01,5.91,6.23,5.55,5.8,68679,0
2014-10-02,5.91,6.152,5.76,5.95,20623,0
2014-10-03,6.06,6.0866,6,6.05,10849,0
2014-10-06,6.18,6.23,5.75,5.91,46847,0
2014-10-07,7.68,8.2,6.7,6.91,588239,0
2014-10-08,7.02,7.3299,6.4,6.5,146133,0
2014-10-09,6.5,6.95,6.01,6.04,104916,0
2014-10-10,6.01,6.36,5.79,6.19,28961,0
2014-10-13,6.21,6.21,5.56,6.0099,79796,0
2014-10-14,5.94,6.5,5.6,6.07,89464,0
2014-10-15,6.2,6.5,5.91,6.39,93075,0
2014-10-16,6.4,6.5,6.14,6.21,49869,0
2014-10-17,6.288,6.34,5.945,6.12,90165,0
2014-10-20,6.27,6.41,6.25,6.41,25805,0
2014-10-21,6.49,6.49,6.12,6.24,61180,0
2014-10-22,6.41,6.5,6.18,6.37,63066,0
2014-10-23,6.29,6.5995,6.01,6.03,112927,0
2014-10-24,6.09,6.23,5.91,6.1,98861,0
2014-10-27,6.25,6.25,5.6701,5.81,128015,0
2014-10-28,6,6.75,5.86,6.15,109788,0
2014-10-29,6.09,6.094,5.755,5.95,173069,0
2014-10-30,5.95,6.2,5.7605,6.11,76379,0
2014-10-31,5.93,6.5,5.84,6.04,117338,0
2014-11-03,6,6.47,6,6.35,74611,0
2014-11-04,6.14,6.35,5.8905,5.95,164382,0
2014-11-05,6.06,6.4997,6.01,6.28,168022,0
2014-11-06,6.16,6.42,6,6.18,80946,0
2014-11-07,6.44,6.61,6.11,6.59,183066,0
2014-11-10,6.84,6.85,6.37,6.58,46804,0
2014-11-11,6.41,6.7995,6.14,6.5,142673,0
2014-11-12,6.5,6.7699,6.25,6.3999,390118,0
2014-11-13,6.5,6.7,5.9,6.18,238628,0
2014-11-14,6.03,6.12,5.5005,5.82,211945,0
2014-11-17,5.77,5.77,5.1,5.16,100098,0
2014-11-18,5.35,5.4,5.1305,5.19,23129,0
2014-11-19,5.14,5.25,4.8205,5.03,76435,0
2014-11-20,5,5.58,4.97,5.43,174061,0
2014-11-21,5.42,5.42,5.11,5.26,103662,0
2014-11-24,5.11,5.7,5.11,5.45,67308,0
2014-11-25,5.3,5.53,5.175,5.48,43636,0
2014-11-26,5.2,5.41,5.17,5.31,111845,0
2014-11-28,5.55,5.55,5.2,5.34,17255,0
2014-12-01,5.22,5.34,4.95,4.97,89191,0
2014-12-02,5,5.43,4.82,5.42,70086,0
2014-12-03,5.31,5.5,5.09,5.14,41822,0
2014-12-04,5.15,5.39,5.1305,5.2,43782,0
2014-12-05,5.24,5.38,5.01,5.38,44332,0
2014-12-08,5.24,5.36,4.86,4.9,95266,0
2014-12-09,4.9,5.65,4.9,5.63,164703,0
2014-12-10,5.77,6.13,5.5,5.54,265677,0
2014-12-11,5.59,6.18,5.18,5.49,73125,0
2014-12-12,5.44,5.91,5.3,5.7,68120,0
2014-12-15,5.65,5.78,5.44,5.7,27086,0
2014-12-16,5.65,5.9,5.08,5.2,123571,0
2014-12-17,5.3,5.3,5.0001,5.15,149927,0
2014-12-18,5.24,5.35,5.09,5.19,30543,0
2014-12-19,5.01,5.25,4.86,4.86,97000,0
2014-12-22,4.83,5.2,4.83,5.1,21455,0
2014-12-23,5.05,5.25,5,5.09,35013,0
2014-12-24,5.015,5.14,5.015,5.1,5026,0
2014-12-26,5.1399,5.1399,5.02,5.12,13359,0
2014-12-29,5.12,5.13,4.69,4.93,63862,0
2014-12-30,4.85,5,4.69,5,8773,0
2014-12-31,4.75,5,4.72,4.93,25419,0
2015-01-02,4.8,4.99,4.8,4.9528,5900,0
2015-01-05,4.99,5.01,4.78,4.79,13685,0
2015-01-06,4.96,4.96,4.76,4.9,9202,0
2015-01-07,4.8,4.81,4.71,4.79,22810,0
2015-01-08,4.82,4.82,4.7,4.73,23310,0
2015-01-09,4.67,4.71,4.52,4.52,21675,0
2015-01-12,4.52,4.612,4.38,4.42,41995,0
2015-01-13,4.46,4.5,4.27,4.352,10436,0
2015-01-14,4.3716,4.3716,4.21,4.26,21490,0
2015-01-15,4.28,4.415,4.26,4.39,18134,0
2015-01-16,4.4101,4.5205,4.38,4.4127,30594,0
2015-01-20,4.44,4.5,4.44,4.458,207650,0
2015-01-21,4.42,4.42,4.29,4.29,8600,0
2015-01-22,4.29,4.43,4.11,4.36,54310,0
2015-01-23,4.33,4.5,4.26,4.47,4660,0
2015-01-26,4.4,4.7,4.33,4.7,7445,0
2015-01-27,4.67,4.67,4.41,4.47,19714,0
2015-01-28,4.4401,4.7399,4.44,4.5,26788,0
2015-01-29,4.53,4.53,4.4,4.44,23946,0
2015-01-30,4.45,4.496,4.4,4.4,8227,0
2015-02-02,4.45,4.54,4.4,4.4599,11650,0
2015-02-03,4.4899,4.525,4.3601,4.5,9076,0
2015-02-04,4.5,4.5,4.35,4.37,14473,0
2015-02-05,4.39,4.48,4.39,4.47,17757,0
2015-02-06,4.45,4.48,4.2102,4.22,21414,0
2015-02-09,4.3224,4.3882,4.235,4.36,12170,0
2015-02-10,4.26,4.34,4.25,4.25,8462,0
2015-02-11,4.2399,4.2399,3.95,4.13,376977,0
2015-02-12,4.25,4.25,3.95,4.16,170855,0
2015-02-13,4.23,4.6899,4.23,4.6042,80364,0
2015-02-17,4.65,4.75,4.51,4.67,28858,0
2015-02-18,4.58,4.71,4.58,4.68,10184,0
2015-02-19,4.72,4.94,4.6999,4.9,17671,0
2015-02-20,4.89,4.9,4.68,4.68,12235,0
2015-02-23,4.6,4.7,4.46,4.4901,18185,0
2015-02-24,4.47,4.66,4.42,4.4395,644,0
2015-02-25,4.4385,4.4385,4.4,4.4,1553,0
2015-02-26,4.55,4.95,4.35,4.35,9400,0
2015-02-27,4.4045,4.58,4.4045,4.48,1803,0
2015-03-02,4.59,4.68,4.53,4.64,8200,0
2015-03-03,4.65,4.69,4.55,4.6,10600,0
2015-03-04,4.6,4.69,4.6,4.69,7900,0
2015-03-05,4.7,5,4.7,4.86,40000,0
2015-03-06,5,5.21,4.91,5.05,30000,0
2015-03-09,5.12,5.75,5.12,5.37,48100,0
2015-03-10,5.65,5.75,5.43,5.5,21000,0
2015-03-11,5.63,5.73,5.32,5.41,22100,0
2015-03-12,5.45,5.45,5.05,5.14,23900,0
2015-03-13,5.05,5.58,5.05,5.27,30500,0
2015-03-16,5.58,5.65,5.23,5.47,2500,0
2015-03-17,5.26,5.48,5.18,5.2,25500,0
2015-03-18,5.3,5.47,5.25,5.36,7100,0
2015-03-19,5.44,5.44,5.15,5.15,44600,0
2015-03-20,5.2,5.39,5.12,5.13,5300,0
2015-03-23,5.13,5.28,5.07,5.07,7200,0
2015-03-24,5.23,5.25,5.08,5.17,6800,0
2015-03-25,5.05,5.21,5.05,5.21,7600,0
2015-03-26,5.1,5.22,5.05,5.22,14200,0
2015-03-27,5.19,5.2,5.04,5.04,9900,0
2015-03-30,5.02,5.09,4.82,4.99,9200,0
2015-03-31,4.85,5.05,4.81,4.82,14700,0
2015-04-01,5,5.04,4.82,5.01,20400,0
2015-04-02,4.81,5.1,4.81,5.1,4000,0
2015-04-06,4.99,5.2,4.99,5.04,6600,0
2015-04-07,5,5.18,5,5.01,7058,0
2015-04-08,5.2,5.2,5.03,5.06,8200,0
2015-04-09,5.4,5.61,5.07,5.19,30284,0
2015-04-10,5.19,5.19,5.1,5.1,7900,0
2015-04-13,4.97,5.22,4.88,5,10000,0
2015-04-14,5.07,5.32,5,5.13,24600,0
2015-04-15,5.14,5.31,5.1,5.29,12665,0
2015-04-16,5.34,5.4,5.17,5.193,5031,0
2015-04-17,5.29,5.29,5.15,5.29,3800,0
2015-04-20,5.21,5.2799,5.06,5.15,6122,0
2015-04-21,5.07,5.21,4.97,5.04,13204,0
2015-04-22,5,5.1785,4.9999,5.1785,10819,0
2015-04-23,5.13,5.15,5.03,5.06,5000,0
2015-04-24,5.01,5.01,4.96,4.97,8000,0
2015-04-27,5.05,5.13,4.89,4.89,7100,0
2015-04-28,5.14,5.45,5.01,5.32,21900,0
2015-04-29,5.19,5.39,5.11,5.34,8300,0
2015-04-30,5.17,5.24,5.1,5.11,10600,0
2015-05-01,5.12,5.51,5.1,5.44,22200,0
2015-05-04,5.45,5.74,5.16,5.59,24500,0
2015-05-05,6.65,7.09,5.88,6.27,474300,0
2015-05-06,6.5,6.66,5.8,5.8,265563,0
2015-05-07,5.78,6.59,5.66,6.55,167713,0
2015-05-08,6.56,7.17,6.37,6.68,110400,0
2015-05-11,6.87,6.92,6.35,6.35,80800,0
2015-05-12,6.49,6.55,6.28,6.39,85021,0
2015-05-13,6.45,6.47,6.29,6.34,19100,0
2015-05-14,6.4,6.44,6.22,6.38,24900,0
2015-05-15,6.25,6.65,6.05,6.1,36737,0
2015-05-18,6.18,6.37,6.13,6.3,19062,0
2015-05-19,6.35,6.35,5.95,6.04,41000,0
2015-05-20,6.19,6.29,5.95,6,8800,0
2015-05-21,5.99,6.34,5.99,6.3,21600,0
2015-05-22,6.29,6.35,6.05,6.2,50300,0
2015-05-26,6.13,6.4097,6.1,6.38,23813,0
2015-05-27,6.37,6.7,6.3,6.6,43700,0
2015-05-28,6.6,6.6,6.38,6.5,21348,0
2015-05-29,6.57,6.6,6.4,6.43,22400,0
2015-06-01,6.41,7.29,6.38,6.97,76500,0
2015-06-02,6.98,6.98,6.561,6.71,29215,0
2015-06-03,6.8,7.19,6.7,7.05,30200,0
2015-06-04,6.97,7.28,6.97,7.09,59900,0
2015-06-05,7.16,7.45,7,7.11,75000,0
2015-06-08,7.21,7.21,6.7,7.12,55900,0
2015-06-09,7.13,7.13,6.831,6.85,38864,0
2015-06-10,6.82,7.1899,6.82,6.93,29546,0
2015-06-11,7,7.09,6.73,6.98,51283,0
2015-06-12,6.98,7.09,6.93,7.01,12100,0
2015-06-15,7.05,7.1,6.99,7.08,29500,0
2015-06-16,7.05,7.25,7.01,7.24,50600,0
2015-06-17,7.25,7.46,7.06,7.42,90300,0
2015-06-18,7.34,7.46,7.22,7.35,77800,0
2015-06-19,7.39,7.44,7.25,7.35,69000,0
2015-06-22,7.35,7.41,7.23,7.36,45500,0
2015-06-23,7.36,7.36,7.188,7.27,81643,0
2015-06-24,7.3,7.72,7.3,7.62,89800,0
2015-06-25,7.75,8.25,7.7,8.24,144400,0
2015-06-26,8.35,8.82,8.1,8.75,176700,0
2015-06-29,8.57,8.69,8.03,8.05,103000,0
2015-06-30,8.065,8.75,8.065,8.74,106564,0
2015-07-01,8.75,10.07,8.75,9.97,336600,0
2015-07-02,9.98,10.44,9.98,10.23,287500,0
2015-07-06,10.42,10.59,9.94,10.51,184100,0
2015-07-07,10.5,10.99,10.5,10.74,202900,0
2015-07-08,10.75,10.8,9.53,9.78,288400,0
2015-07-09,10.01,10.55,9.76,10.01,93700,0
2015-07-10,10.08,10.35,9.62,9.75,94500,0
2015-07-13,9.68,10.19,9.65,10.01,93200,0
2015-07-14,10.1,10.93,9.57,10.57,117271,0
2015-07-15,10.94,11.25,10.4,10.56,169167,0
2015-07-16,10.74,11.2,10.59,11.09,123100,0
2015-07-17,11.25,11.63,10.93,11.5,123500,0
2015-07-20,11.45,11.51,10.62,10.7,109000,0
2015-07-21,10.76,11.06,10.75,10.92,71900,0
2015-07-22,11.02,11.27,9.88,9.97,122300,0
2015-07-23,9.9,10.5,9.67,10.36,60300,0
2015-07-24,10.23,10.54,9.66,10.1,119100,0
2015-07-27,9.9,9.9,9.09,9.24,86300,0
2015-07-28,9.01,9.02,8.48,8.81,114700,0
2015-07-29,8.66,9.84,8.65,9.74,78000,0
2015-07-30,9.66,10.05,9.07,9.65,27300,0
2015-07-31,9.33,9.6,9.13,9.51,26300,0
2015-08-03,9.53,9.53,8.78,9.26,41384,0
2015-08-04,9.32,9.48,8.92,9.38,40800,0
2015-08-05,11.06,13.64,10.74,13.39,681200,0
2015-08-06,13.63,14.25,13.06,13.92,304812,0
2015-08-07,14.27,15.18,13.74,14.15,355100,0
2015-08-10,14.25,15.25,13.5,13.94,318100,0
2015-08-11,13.98,14.67,13.1,13.45,190146,0
2015-08-12,13.53,13.84,12.68,13.29,226300,0
2015-08-13,13.21,13.79,13.17,13.71,206900,0
2015-08-14,13.9,19.2,13.85,19.18,1265100,0
2015-08-17,18.8,19,14.91,16.35,1325000,0
2015-08-18,16.3,16.31,15.26,15.31,242500,0
2015-08-19,15.76,17.89,15.43,16.73,1620500,0
2015-08-20,17.45,18.11,16.57,17.13,884800,0
2015-08-21,17.14,17.23,15.6,15.8,420200,0
2015-08-24,15.73,16.538,14.07,15.73,542438,0
2015-08-25,16.49,17.25,15.85,16.75,650800,0
2015-08-26,16.78,18.88,16.78,18.6,1158900,0
2015-08-27,20,22.47,18.6,19.57,1887300,0
2015-08-28,20.01,22.5,19.57,22,1155800,0
2015-08-31,20.41,23.65,20,21.9,1174400,0
2015-09-01,20.5,23.5,20.25,22.36,948300,0
2015-09-02,23.7,25.76,22.95,24.78,1213800,0
2015-09-03,25.9,27.27,23.5,23.89,1160000,0
2015-09-04,23.33,25.77,23.11,25.77,551800,0
2015-09-08,26.3,28.75,26.29,26.65,1753100,0
2015-09-09,28.28,29.2,27.25,27.84,1034900,0
2015-09-10,27.98,29.17,22.86,23,1790754,0
2015-09-11,17.48,18,16.08,16.43,5872700,0
2015-09-14,16.5,17.32,16.1,16.41,1205700,0
2015-09-15,16.41,16.71,13.83,13.94,1563900,0
2015-09-16,14.31,16.73,13.77,15.94,3158200,0
2015-09-17,16.3,16.38,14.7,15.08,1388400,0
2015-09-18,14.81,15.44,14.41,14.62,889200,0
2015-09-21,15.03,15.1,13.01,13.2,920600,0
2015-09-22,13,13.95,12.88,13.46,613000,0
2015-09-23,13.22,13.44,11.85,11.97,1038000,0
2015-09-24,11.64,12.09,10.89,11.33,1152288,0
2015-09-25,11.78,12.84,11.33,11.55,1256900,0
2015-09-28,11.31,11.45,10.35,11.21,716871,0
2015-09-29,11.21,11.74,10.65,10.84,444700,0
2015-09-30,11.02,11.84,10.7,11.81,645500,0
2015-10-01,11.54,12.16,11.03,11.93,1033700,0
2015-10-02,11.64,11.84,11.25,11.71,375600,0
2015-10-05,11.73,13.4,11.73,13.24,715525,0
2015-10-06,13.12,13.55,12.16,12.56,385900,0
2015-10-07,12.67,13.51,12.46,13.3,374500,0
2015-10-08,13.04,13.95,12.75,13.75,343800,0
2015-10-09,13.66,14.56,13.42,14.08,401600,0
2015-10-12,14.05,14.509,13.67,14.11,269772,0
2015-10-13,13.93,14.11,13.14,13.63,223500,0
2015-10-14,13.52,14,13.23,13.99,173200,0
2015-10-15,13.98,13.98,13.23,13.52,152400,0
2015-10-16,13.35,14.36,13.35,14.25,231600,0
2015-10-19,14.26,14.88,13.78,14.3,265800,0
2015-10-20,14.33,14.8,14.24,14.53,288970,0
2015-10-21,14.64,14.71,14,14.06,297600,0
2015-10-22,14.07,15.34,14.05,15.09,398300,0
2015-10-23,15.2,15.99,14.8,15.85,436500,0
2015-10-26,15.99,16,15.21,15.91,210400,0
2015-10-27,15.73,15.83,15.23,15.31,227300,0
2015-10-28,15.43,16.32,15.32,16.3,246900,0
2015-10-29,16.17,16.33,15.72,15.9,212000,0
2015-10-30,16.07,16.28,15.85,16.2,140000,0
2015-11-02,16.2,16.45,16.01,16.21,192065,0
2015-11-03,16.2,16.65,14.47,14.6,848200,0
2015-11-04,17.45,20,16.75,20,3542748,0
2015-11-05,18.8,18.96,14.59,15.61,2192000,0
2015-11-06,16.38,16.94,15.16,16.29,766500,0
2015-11-09,16.27,16.27,15.65,16.09,280323,0
2015-11-10,15.98,16.16,15.25,15.4,264000,0
2015-11-11,15.35,15.59,13.25,14.1,581200,0
2015-11-12,13.95,14.07,13.11,13.32,345600,0
2015-11-13,13.18,15.13,13.18,14.74,316000,0
2015-11-16,14.58,15.01,14.13,14.71,108500,0
2015-11-17,14.7,14.7,13.86,14.09,155000,0
2015-11-18,14.1,14.95,14.1,14.76,268900,0
2015-11-19,14.65,14.77,14.2,14.52,121100,0
2015-11-20,14.63,14.9,14.25,14.67,160100,0
2015-11-23,14.55,15.31,14.18,15.02,215700,0
2015-11-24,15.02,16.18,14.85,15.99,201400,0
2015-11-25,16.15,16.15,15.54,15.6,187800,0
2015-11-27,15.68,15.95,15.05,15.43,77400,0
2015-11-30,15.43,16.12,15.36,16.01,154300,0
2015-12-01,16.15,16.2,15.7,15.78,96350,0
2015-12-02,15.87,15.99,15.56,15.6,127057,0
2015-12-03,15.53,15.74,14.61,14.89,110085,0
2015-12-04,14.77,15.19,14.77,15.03,129200,0
2015-12-07,14.95,14.97,13.3,13.37,418700,0
2015-12-08,13.32,14.17,13.24,13.88,198111,0
2015-12-09,13.67,14.08,12.66,12.93,371400,0
2015-12-10,12.97,13.85,12.95,13.85,181800,0
2015-12-11,13.71,13.71,12.8,12.99,227600,0
2015-12-14,12.99,13.99,12.9,13.77,293084,0
2015-12-15,13.75,14.54,13.46,14.36,297000,0
2015-12-16,14.49,14.72,14.03,14.47,291800,0
2015-12-17,14.5,14.63,14.31,14.37,146800,0
2015-12-18,14.59,14.89,14.13,14.46,355600,0
2015-12-21,14,14.45,13.41,13.9,190100,0
2015-12-22,14.01,14.18,13.8,13.99,118178,0
2015-12-23,14,14.33,13.84,14.02,104800,0
2015-12-24,14.07,14.89,13.85,14.7,139791,0
2015-12-28,14.7,14.81,13.96,14.04,146464,0
2015-12-29,14.08,14.21,13.75,13.88,111787,0
2015-12-30,13.98,14.2,13.8001,14.01,114869,0
2015-12-31,14,14.2,13.7,13.7,89525,0
2016-01-04,13.55,13.72,13.02,13.35,227889,0
2016-01-05,13.35,13.558,13.06,13.3,119567,0
2016-01-06,13.06,13.24,13.02,13.11,181754,0
2016-01-07,12.9,13.2993,12,12.1,272274,0
2016-01-08,12.26,12.89,12.2,12.85,191824,0
2016-01-11,12.99,13.205,12.4,12.61,183832,0
2016-01-12,12.7,13.09,12.03,12.39,149878,0
2016-01-13,12.44,12.51,11.31,11.5,225882,0
2016-01-14,11.75,11.7625,10.05,10.62,326875,0
2016-01-15,10.49,11.6865,10.48,10.79,265926,0
2016-01-19,11.16,11.73,9.9,10.05,293600,0
2016-01-20,9.77,9.82,8.6325,9.6,485775,0
2016-01-21,9.55,10.83,9.55,10.24,301419,0
2016-01-22,10.76,10.97,10.36,10.67,103208,0
2016-01-25,10.52,11.2,10.13,10.22,129402,0
2016-01-26,10.2,10.3,9.8,10.26,105696,0
2016-01-27,10.26,10.82,10.09,10.42,115259,0
2016-01-28,10.5,10.833,9.73,9.87,182193,0
2016-01-29,9.81,10.78,9.81,10.7,135348,0
2016-02-01,10.66,11.2,10.19,11.14,121334,0
2016-02-02,11.1,11.1099,10.36,10.56,100952,0
2016-02-03,10.57,10.7888,10.06,10.29,60696,0
2016-02-04,10.13,10.59,10.13,10.35,61797,0
2016-02-05,10.33,10.34,9.27,9.36,223035,0
2016-02-08,9.36,9.36,8.605,8.77,230304,0
2016-02-09,8.62,9.06,7.9,7.98,305712,0
2016-02-10,8.43,8.466,7.86,8,232304,0
2016-02-11,7.79,8.25,7.79,8.14,109691,0
2016-02-12,8.21,8.3699,7.9,8.19,126827,0
2016-02-16,8.71,9.1997,8.41,9.14,234853,0
2016-02-17,9.16,9.41,8.74,8.99,185533,0
2016-02-18,9,9.11,8.81,8.87,125112,0
2016-02-19,8.85,9.06,8.71,8.81,91883,0
2016-02-22,8.83,9.7,8.81,9.48,219154,0
2016-02-23,9.53,10.44,9.3,10.42,163070,0
2016-02-24,10.03,11.709,10.03,11.64,448969,0
2016-02-25,11.79,12.36,11.36,12.18,275231,0
2016-02-26,12.2,13.2979,12.2,13.04,319353,0
2016-02-29,13.15,13.15,12.35,12.74,221775,0
2016-03-01,12.95,13.21,12.4797,12.98,152000,0
2016-03-02,12.85,13.068,12.6484,12.83,122800,0
2016-03-03,12.98,13.27,12.83,13.25,118512,0
2016-03-04,13.25,13.8,13.1,13.21,208569,0
2016-03-07,13.19,13.29,12.64,13.29,186422,0
2016-03-08,13.34,13.41,12.91,13.09,203474,0
2016-03-09,13.3,13.64,13.03,13.2,285801,0
2016-03-10,8.9,9.1248,7.7,7.8,3021672,0
2016-03-11,8.17,8.36,7.6,7.95,1062704,0
2016-03-14,7.94,8.1,7.55,7.7,587183,0
2016-03-15,7.59,7.98,7.35,7.49,433942,0
2016-03-16,7.4,7.51,6.55,6.77,1197319,0
2016-03-17,6.85,7.98,6.8201,7.87,1070269,0
2016-03-18,7.96,8.01,7.19,7.2,390758,0
2016-03-21,7.2,7.58,7.1931,7.51,203958,0
2016-03-22,7.41,7.6,7.3,7.52,133261,0
2016-03-23,7.5,7.6,7.3,7.4,157872,0
2016-03-24,7.3,7.35,7.075,7.19,281415,0
2016-03-28,7.19,7.29,7.01,7.13,151188,0
2016-03-29,7.06,7.35,7.03,7.28,193245,0
2016-03-30,7.3,7.3099,7.01,7.17,227176,0
2016-03-31,7.12,7.45,7.01,7.43,167932,0
2016-04-01,7.33,7.43,7.06,7.3,189314,0
2016-04-04,7.26,7.65,7.25,7.46,141853,0
2016-04-05,7.5,7.62,7.24,7.54,175296,0
2016-04-06,7.57,7.95,7.51,7.77,307613,0
2016-04-07,7.73,7.95,7.39,7.57,216928,0
2016-04-08,7.67,7.88,7.64,7.64,74035,0
2016-04-11,7.78,7.8299,7.5814,7.74,133337,0
2016-04-12,7.69,7.83,7.5,7.58,156494,0
2016-04-13,7.65,7.84,7.53,7.65,144877,0
2016-04-14,7.67,8.2,7.58,7.95,208906,0
2016-04-15,7.95,8.18,7.85,8.12,102833,0
2016-04-18,8.05,8.54,8.05,8.34,162058,0
2016-04-19,8.43,8.51,7.95,8.09,203649,0
2016-04-20,8.06,8.27,7.84,7.86,87446,0
2016-04-21,7.91,8.04,7.83,7.9,75954,0
2016-04-22,7.9,7.98,7.83,7.96,42688,0
2016-04-25,8,8.09,7.72,8.09,88383,0
2016-04-26,8.09,8.13,7.845,7.91,67584,0
2016-04-27,7.95,8.0164,7.71,7.76,65929,0
2016-04-28,7.75,7.9,7.71,7.84,49475,0
2016-04-29,7.86,8.1,7.74,7.8,74380,0
2016-05-02,7.78,7.97,7.76,7.88,66536,0
2016-05-03,7.76,7.965,7.71,7.74,74560,0
2016-05-04,7.73,7.895,7.64,7.7,67164,0
2016-05-05,7.7,7.7,6.82,7.05,571763,0
2016-05-06,6.97,6.97,6.7,6.71,314085,0
2016-05-09,6.69,6.69,6.26,6.31,369030,0
2016-05-10,6.39,6.58,5.79,5.99,449752,0
2016-05-11,5.95,6.56,5.68,6.4,527657,0
2016-05-12,6.44,6.7,6.2399,6.42,225553,0
2016-05-13,6.38,6.77,6.349,6.58,110345,0
2016-05-16,6.6,6.74,6.36,6.6099,118017,0
2016-05-17,6.59,6.59,6.11,6.14,145731,0
2016-05-18,6.24,6.3099,6.07,6.12,96194,0
2016-05-19,6.11,6.12,5.8,5.93,101472,0
2016-05-20,5.97,6.21,5.97,6.17,73398,0
2016-05-23,6.18,6.35,6.16,6.19,114275,0
2016-05-24,6.24,6.49,6.17,6.42,130911,0
2016-05-25,6.48,6.4999,6.235,6.3509,68711,0
2016-05-26,6.33,6.496,6.3,6.4,69423,0
2016-05-27,6.43,6.43,6.2,6.21,82865,0
2016-05-31,6.21,6.46,6.2,6.28,147767,0
2016-06-01,6.32,6.32,6.0248,6.14,111012,0
2016-06-02,6.12,6.4,6.04,6.17,95489,0
2016-06-03,6.19,6.2,6.01,6.06,81249,0
2016-06-06,6.04,6.23,5.95,6.07,126506,0
2016-06-07,6.04,6.1,5.96,5.97,46742,0
2016-06-08,6,6.1,5.99,6.08,51516,0
2016-06-09,6.07,6.07,5.93,6,59418,0
2016-06-10,5.96,6.02,5.86,5.9,77585,0
2016-06-13,5.89,5.99,5.7516,5.79,162453,0
2016-06-14,5.79,5.8899,5.5,5.62,125705,0
2016-06-15,5.62,5.88,5.55,5.66,32769,0
2016-06-16,5.63,5.95,5.5,5.95,57037,0
2016-06-17,6,6,5.71,5.75,80532,0
2016-06-20,5.83,6.44,5.78,6.34,460841,0
2016-06-21,6.27,6.4242,5.82,6.06,193427,0
2016-06-22,6.1,6.14,5.91,5.92,54357,0
2016-06-23,5.98,6.14,5.85,6.1,93564,0
2016-06-24,5.87,6.06,5.76,5.92,41027,0
2016-06-27,5.85,5.88,5.56,5.68,93607,0
2016-06-28,5.74,6,5.67,5.97,65640,0
2016-06-29,6.01,6.08,5.955,6.05,67924,0
2016-06-30,6.1,6.33,6.0499,6.24,84612,0
2016-07-01,6.12,6.28,6,6.14,95909,0
2016-07-05,6.07,6.07,5.9601,6.02,37365,0
2016-07-06,6.01,6.02,5.73,5.84,123173,0
2016-07-07,5.85,5.93,5.66,5.78,113665,0
2016-07-08,5.83,5.9,5.61,5.71,164067,0
2016-07-11,5.7,5.9348,5.6,5.7,132554,0
2016-07-12,5.73,5.82,5.64,5.66,111045,0
2016-07-13,5.66,5.9399,5.52,5.54,102059,0
2016-07-14,5.55,5.92,5.54,5.73,197430,0
2016-07-15,5.75,5.775,5.55,5.59,122989,0
2016-07-18,5.6,5.64,5.5,5.6,73063,0
2016-07-19,5.6,5.728,5.5,5.53,49652,0
2016-07-20,5.58,5.68,5.46,5.49,48308,0
2016-07-21,5.47,5.59,5.45,5.45,75813,0
2016-07-22,5.45,5.62,5.411,5.6,51434,0
2016-07-25,5.64,5.75,5.55,5.7,55315,0
2016-07-26,5.69,5.9,5.66,5.86,71839,0
2016-07-27,5.87,5.95,5.82,5.84,41747,0
2016-07-28,5.82,5.96,5.801,5.95,43446,0
2016-07-29,5.95,6.18,5.82,6.1,75246,0
2016-08-01,6.1,6.18,5.65,5.77,114645,0
2016-08-02,5.82,5.9,5.66,5.7,51235,0
2016-08-03,5.7,5.86,5.66,5.79,29375,0
2016-08-04,5.8,6.134,5.8,6.02,47308,0
2016-08-05,6.05,6.13,6,6.02,42759,0
2016-08-08,6.05,6.32,6.021,6.201,105248,0
2016-08-09,6.17,6.21,5.84,5.95,74471,0
2016-08-10,5.94,6.13,5.8,5.86,141029,0
2016-08-11,4.98,5.1,4.31,4.85,846970,0
2016-08-12,4.71,4.8,4.61,4.66,185247,0
2016-08-15,4.6,4.75,4.51,4.74,193654,0
2016-08-16,4.71,4.89,4.5,4.55,148763,0
2016-08-17,4.54,4.58,4.51,4.55,117550,0
2016-08-18,4.5,4.5656,4.3,4.3,250112,0
2016-08-19,4.33,4.374,4.025,4.12,271007,0
2016-08-22,4.17,4.18,4.01,4.12,129138,0
2016-08-23,4.1,4.136,3.93,3.98,285649,0
2016-08-24,3.98,4.02,3.87,3.91,186270,0
2016-08-25,3.9,3.95,3.81,3.94,156177,0
2016-08-26,3.98,4,3.81,3.9,71241,0
2016-08-29,3.92,4.03,3.91,4,90524,0
2016-08-30,4,4.02,3.92,3.95,62983,0
2016-08-31,3.98,3.98,3.9,3.9,106476,0
2016-09-01,3.9,3.98,3.83,3.87,127201,0
2016-09-02,3.89,3.94,3.86,3.9,58402,0
2016-09-06,3.93,3.95,3.9,3.94,43470,0
2016-09-07,3.98,4.02,3.97,4,79505,0
2016-09-08,3.95,4.1,3.95,4,103621,0
2016-09-09,4,4.08,3.95,3.96,106708,0
2016-09-12,3.95,3.995,3.95,3.95,107747,0
2016-09-13,3.95,3.97,3.83,3.86,110712,0
2016-09-14,3.85,3.89,3.609,3.7,110923,0
2016-09-15,3.66,3.85,3.66,3.77,65778,0
2016-09-16,3.77,3.8,3.67,3.79,64250,0
2016-09-19,3.75,4.05,3.7483,3.83,110794,0
2016-09-20,3.83,3.94,3.8001,3.85,30981,0
2016-09-21,3.9,4,3.87,3.97,51034,0
2016-09-22,3.98,4.07,3.98,4,84399,0
2016-09-23,4.03,4.05,3.98,4,68403,0
2016-09-26,4,4.03,3.925,3.94,93944,0
2016-09-27,3.94,4.06,3.94,4.05,53400,0
2016-09-28,4.05,4.5675,4.05,4.5,159626,0
2016-09-29,4.85,5.5,4.57,4.82,533313,0
2016-09-30,4.96,5.21,4.87,4.89,100584,0
2016-10-03,4.94,5.3672,4.7652,5.16,235273,0
2016-10-04,5.27,5.34,4.9,5.03,176789,0
2016-10-05,5,5,4.65,4.74,100480,0
2016-10-06,4.71,4.79,4.53,4.58,57064,0
2016-10-07,4.58,4.72,4.5,4.52,43892,0
2016-10-10,4.51,4.68,4.44,4.45,43001,0
2016-10-11,4.4,4.4,4.15,4.18,57704,0
2016-10-12,4.2,4.3399,4.19,4.27,26029,0
2016-10-13,4.3,4.38,4.03,4.17,85479,0
2016-10-14,4.22,4.25,4.1473,4.2,24186,0
2016-10-17,4.22,4.59,4.21,4.53,90694,0
2016-10-18,4.58,4.655,4.4,4.56,34913,0
2016-10-19,4.59,4.6,4.35,4.38,40111,0
2016-10-20,4.47,4.4727,4.07,4.07,72349,0
2016-10-21,4.09,4.22,3.99,4.15,112997,0
2016-10-24,4.24,4.24,3.88,3.96,108037,0
2016-10-25,3.91,4.08,3.9,3.98,67644,0
2016-10-26,4.02,4.1199,4,4.03,21502,0
2016-10-27,4.08,4.28,3.95,4.27,69469,0
2016-10-28,4.2,4.42,4.05,4.18,60432,0
2016-10-31,4.2,4.2,3.97,4.09,23864,0
2016-11-01,4.06,4.06,3.93,3.96,58468,0
2016-11-02,3.93,3.97,3.83,3.94,58267,0
2016-11-03,3.51,3.64,2.95,3.24,249179,0
2016-11-04,3.2,3.31,3.03,3.29,95180,0
2016-11-07,3.37,3.41,3.16,3.24,51716,0
2016-11-08,3.24,3.58,3.2,3.58,59966,0
2016-11-09,3.38,3.98,3.3373,3.98,78508,0
2016-11-10,4.03,4.33,3.74,4.29,98074,0
2016-11-11,4.3,4.38,4.1201,4.33,56398,0
2016-11-14,4.4,4.65,4.2,4.64,224544,0
2016-11-15,4.62,4.75,4.45,4.74,79040,0
2016-11-16,4.63,4.99,4.49,4.78,86002,0
2016-11-17,4.91,5.15,4.9,4.96,104447,0
2016-11-18,5.02,5.17,4.65,5.08,125409,0
2016-11-21,5.16,5.31,4.88,5.12,110091,0
2016-11-22,5.13,5.32,4.98,5.07,58894,0
2016-11-23,5.03,5.1,4.87,5.06,44390,0
2016-11-25,5.1,5.13,4.96,5.05,10283,0
2016-11-28,5.04,5.04,4.81,4.89,35406,0
2016-11-29,4.89,4.97,4.7,4.75,31492,0
2016-11-30,4.81,4.93,4.68,4.85,48572,0
2016-12-01,4.9,5.24,4.7858,5.07,55747,0
2016-12-02,5.07,5.15,4.915,5.14,39001,0
2016-12-05,5.12,5.2,4.74,4.99,127253,0
2016-12-06,4.95,5.14,4.77,5.08,53835,0
2016-12-07,5.05,5.2,5.05,5.13,50232,0
2016-12-08,5.05,5.18,5.05,5.11,39817,0
2016-12-09,5.099,5.11,4.93,5.06,25555,0
2016-12-12,5.06,5.15,4.9,5.08,42952,0
2016-12-13,5.15,5.15,4.91,5.04,28741,0
2016-12-14,4.99,5.01,4.8498,4.87,58210,0
2016-12-15,4.83,4.92,4.75,4.83,22002,0
2016-12-16,4.8,4.94,4.74,4.91,59593,0
2016-12-19,4.89,4.91,4.73,4.88,51794,0
2016-12-20,4.93,4.93,4.74,4.77,37238,0
2016-12-21,4.75,4.75,4.33,4.39,100684,0
2016-12-22,4.44,4.5,4.29,4.32,34182,0
2016-12-23,4.3,4.485,4.27,4.4,20459,0
2016-12-27,4.35,4.6947,4.35,4.64,37346,0
2016-12-28,4.57,4.73,4.3,4.38,101025,0
2016-12-29,4.33,4.49,4.2832,4.335,68956,0
2016-12-30,4.3,4.48,4.2,4.25,68892,0
2017-01-03,4.26,4.49,4.2255,4.49,16756,0
2017-01-04,4.4356,5.09,4.39,4.96,78507,0
2017-01-05,4.98,5,4.75,4.98,35977,0
2017-01-06,4.88,5.05,4.76,5.04,23677,0
2017-01-09,5.05,5.1839,4.961,5.09,82451,0
2017-01-10,4.905,5.1,4.905,5.08,17518,0
2017-01-11,5.1,5.1,5.02,5.1,33612,0
2017-01-12,5.05,5.1025,5.03,5.075,33958,0
2017-01-13,5.13,5.17,5.01,5.06,56942,0
2017-01-17,5.05,5.05,4.8,4.8,35572,0
2017-01-18,4.78,4.9,4.74,4.75,21003,0
2017-01-19,4.72,4.87,4.68,4.74,42900,0
2017-01-20,4.79,4.818,4.66,4.75,18979,0
2017-01-23,4.7,4.86,4.5,4.52,43832,0
2017-01-24,4.51,4.95,4.51,4.66,23145,0
2017-01-25,4.6901,4.87,4.68,4.84,35082,0
2017-01-26,4.8,4.85,4.51,4.68,40786,0
2017-01-27,4.81,4.81,4.5501,4.74,13426,0
2017-01-30,4.65,4.705,4.5308,4.59,15457,0
2017-01-31,4.59,4.79,4.53,4.67,14033,0
2017-02-01,4.64,4.9,4.64,4.76,63083,0
2017-02-02,4.7,4.85,4.56,4.69,47923,0
2017-02-03,4.67,4.86,4.56,4.6,15763,0
2017-02-06,4.6,4.795,4.56,4.615,22291,0
2017-02-07,4.57,4.6217,4.53,4.54,11911,0
2017-02-08,4.52,4.75,4.465,4.6,95272,0
2017-02-09,4.625,4.661,4.5,4.51,26973,0
2017-02-10,4.49,4.65,4.49,4.58,22899,0
2017-02-13,4.63,4.63,4.5,4.52,34123,0
2017-02-14,4.6479,4.674,4.35,4.38,62194,0
2017-02-15,4.42,4.73,4.41,4.6,92885,0
2017-02-16,4.6,4.8,4.52,4.71,131361,0
2017-02-17,4.73,4.77,4.5,4.5,85640,0
2017-02-21,4.35,4.4894,3.8,3.92,292034,0
2017-02-22,3.8,3.9299,3.65,3.71,170099,0
2017-02-23,3.61,3.94,3.49,3.71,194773,0
2017-02-24,3.65,3.89,3.65,3.68,64708,0
2017-02-27,3.65,3.7594,3.43,3.44,111147,0
2017-02-28,3.49,3.53,3.03,3.09,182725,0
2017-03-01,3.19,3.3,3.102,3.2,100292,0
2017-03-02,3.2,3.375,3.18,3.26,78048,0
2017-03-03,3.23,3.27,3.12,3.2,61598,0
2017-03-06,3.17,3.18,3.11,3.14,47126,0
2017-03-07,3.2,3.21,3.11,3.2,66852,0
2017-03-08,3.17,3.2,3.12,3.15,34761,0
2017-03-09,3.16,3.305,3.1,3.13,64353,0
2017-03-10,3.14,3.15,3.119,3.13,26313,0
2017-03-13,3.18,3.22,3.13,3.14,37411,0
2017-03-14,3.18,3.2,3.13,3.17,46180,0
2017-03-15,3.15,3.48,3.15,3.38,49528,0
2017-03-16,3.45,3.4604,3.31,3.38,10522,0
2017-03-17,3.38,3.73,3.21,3.56,92115,0
2017-03-20,3.559,3.76,3.52,3.68,84441,0
2017-03-21,3.65,3.66,3.27,3.45,75028,0
2017-03-22,3.44,3.64,3.13,3.34,140040,0
2017-03-23,3.464,3.464,3.16,3.25,30334,0
2017-03-24,3.2596,3.2596,3.15,3.21,26862,0
2017-03-27,3.17,3.1975,3.1,3.13,20410,0
2017-03-28,3.17,3.28,3.11,3.17,43111,0
2017-03-29,3.15,3.24,3.1,3.17,15237,0
2017-03-30,3.12,3.47,3.12,3.27,92425,0
2017-03-31,3.22,3.55,3.15,3.29,83335,0
2017-04-03,3.35,3.4817,3.16,3.17,56506,0
2017-04-04,3.13,3.23,3.06,3.07,25342,0
2017-04-05,3.05,3.2117,3.02,3.03,48429,0
2017-04-06,3.09,3.24,3.03,3.18,18396,0
2017-04-07,3.1901,3.33,3.0801,3.1,40328,0
2017-04-10,3.14,3.16,3.06,3.12,12426,0
2017-04-11,3.1797,3.22,3.03,3.05,26898,0
2017-04-12,3.03,3.25,3.03,3.23,23091,0
2017-04-13,3.09,3.2416,3.064,3.11,17393,0
2017-04-17,3.13,3.17,3.08,3.16,6874,0
2017-04-18,3.15,3.17,3.12,3.15,13593,0
2017-04-19,3.15,3.29,3.1096,3.24,39251,0
2017-04-20,3.24,3.29,3.22,3.27,24069,0
2017-04-21,3.2,3.25,3.05,3.12,15321,0
2017-04-24,3.13,3.255,3.06,3.11,23487,0
2017-04-25,3.15,3.15,3.03,3.05,25363,0
2017-04-26,3.07,3.26,3.065,3.13,51469,0
2017-04-27,3.1,3.24,3.08,3.08,12739,0
2017-04-28,3.08,3.09,3.07,3.09,13522,0
2017-05-01,3.05,3.09,2.84,2.86,59259,0
2017-05-02,2.81,2.86,2.75,2.8,54099,0
2017-05-03,2.77,2.775,2.53,2.62,88135,0
2017-05-04,2.7,2.72,2.4508,2.71,123984,0
2017-05-05,2.71,3.52,2.6961,3.39,258190,0
2017-05-08,3.32,3.38,3.048,3.13,87726,0
2017-05-09,3.13,3.24,3.04,3.225,23365,0
2017-05-10,3.22,3.24,3.1201,3.21,15683,0
2017-05-11,3.19,3.32,3.07,3.09,27802,0
2017-05-12,3.08,3.21,3.05,3.095,18358,0
2017-05-15,3.06,3.27,3.0504,3.22,21239,0
2017-05-16,3.17,3.28,3.13,3.15,24876,0
2017-05-17,3.14,3.28,3.14,3.24,8608,0
2017-05-18,3.11,3.21,3.11,3.16,7746,0
2017-05-19,3.12,3.2,3.12,3.18,23813,0
2017-05-22,3.15,3.2,3.15,3.19,11099,0
2017-05-23,3.17,3.32,3.17,3.32,41285,0
2017-05-24,3.32,3.48,3.2139,3.43,64393,0
2017-05-25,3.33,3.38,3.2601,3.34,21755,0
2017-05-26,3.279,3.34,3.279,3.32,6300,0
2017-05-30,3.48,3.48,3.16,3.17,54618,0
2017-05-31,3.16,3.4,3.0501,3.22,33116,0
2017-06-01,3.2,3.2833,3.12,3.16,14101,0
2017-06-02,3.17,3.28,3.05,3.16,23085,0
2017-06-05,3.17,3.25,3.14,3.18,22289,0
2017-06-06,3.16,3.24,3.05,3.17,40839,0
2017-06-07,3.2,3.2,3.01,3.03,20021,0
2017-06-08,3.1,3.13,2.87,3.0001,15861,0
2017-06-09,2.96,3.04,2.85,2.85,25111,0
2017-06-12,2.84,2.93,2.82,2.86,25473,0
2017-06-13,2.9,3,2.82,3,19411,0
2017-06-14,3,3.19,2.9,3.09,71200,0
2017-06-15,3.01,3.14,2.92,2.95,19415,0
2017-06-16,2.93,3,2.79,2.85,58954,0
2017-06-19,2.8258,2.85,2.7,2.72,55622,0
2017-06-20,2.75,2.85,2.69,2.81,29488,0
2017-06-21,2.81,2.9,2.32,2.4213,169755,0
2017-06-22,2.42,2.48,2.33,2.42,63644,0
2017-06-23,2.45,2.47,2.3531,2.45,58954,0
2017-06-26,2.46,2.6,2.46,2.57,43751,0
2017-06-27,2.55,2.5575,2.35,2.48,43203,0
2017-06-28,2.43,2.65,2.43,2.54,25217,0
2017-06-29,2.69,2.69,2.5121,2.53,16243,0
2017-06-30,2.71,2.71,2.52,2.63,18011,0
2017-07-03,2.6039,2.6039,2.43,2.45,10532,0
2017-07-05,2.41,2.545,2.3969,2.47,46175,0
2017-07-06,2.58,2.58,2.4,2.42,13574,0
2017-07-07,2.485,2.56,2.42,2.43,3125,0
2017-07-10,2.36,2.455,2.32,2.32,19281,0
2017-07-11,2.31,2.39,2.25,2.26,28059,0
2017-07-12,2.25,2.365,2.16,2.25,39958,0
2017-07-13,2.29,2.29,2.17,2.22,10852,0
2017-07-14,2.19,2.29,2.04,2.2,38972,0
2017-07-17,2.23,2.28,2.22,2.26,29859,0
2017-07-18,2.22,2.27,2.21,2.27,26920,0
2017-07-19,2.25,2.27,2.15,2.22,27132,0
2017-07-20,2.19,2.28,2.16,2.2,14657,0
2017-07-21,2.16,2.28,2.16,2.22,45300,0
2017-07-24,2.2,2.35,2.2,2.31,26490,0
2017-07-25,2.28,2.33,2.2,2.25,16338,0
2017-07-26,2.23,2.3,2.15,2.3,28549,0
2017-07-27,2.28,2.29,2.18,2.23,80891,0
2017-07-28,2.16,2.29,2.16,2.27,53572,0
2017-07-31,2.1647,2.24,2.16,2.18,10199,0
2017-08-01,2.195,2.22,1.911,2,73508,0
2017-08-02,2,2.035,1.8875,1.92,39169,0
2017-08-03,1.89,1.92,1.51,1.76,111023,0
2017-08-04,1.77,1.8669,1.76,1.85,47804,0
2017-08-07,1.85,1.8999,1.76,1.79,59324,0
2017-08-08,1.81,1.84,1.8036,1.82,45409,0
2017-08-09,1.9,2.2,1.9,2.01,72107,0
2017-08-10,2.02,2.09,1.791,1.95,38711,0
2017-08-11,1.95,1.9702,1.94,1.97,41016,0
2017-08-14,2.02,2.31,2.02,2.18,62649,0
2017-08-15,2.17,2.27,2.08,2.19,9539,0
2017-08-16,2.2,2.267,2,2.04,30393,0
2017-08-17,2.02,2.169,2,2.01,17237,0
2017-08-18,2.043,2.12,1.99,1.99,15394,0
2017-08-21,1.97,2.04,1.92,1.95,2749,0
2017-08-22,1.95,2.15,1.95,2.01,14078,0
2017-08-23,2.03,2.1299,1.96,2.06,25545,0
2017-08-24,2.04,2.04,1.88,1.92,56342,0
2017-08-25,1.92,2,1.8,1.9,35873,0
2017-08-28,1.94,2,1.75,1.85,32893,0
2017-08-29,1.89,1.93,1.8,1.905,27821,0
2017-08-30,1.87,1.92,1.815,1.85,21929,0
2017-08-31,1.88,1.8899,1.79,1.79,38511,0
2017-09-01,1.75,1.99,1.75,1.95,71429,0
2017-09-05,1.93,2,1.85,1.9501,31329,0
2017-09-06,1.94,1.99,1.9,1.91,9000,0
2017-09-07,1.99,2.04,1.94,1.94,32373,0
2017-09-08,1.96,1.98,1.86,1.86,19344,0
2017-09-11,1.95,2.03,1.8703,1.97,40946,0
2017-09-12,2,2.2,1.93,2.2,53932,0
2017-09-13,2.2,2.27,2.17,2.21,26252,0
2017-09-14,2.25,2.77,2.2284,2.76,113735,0
2017-09-15,2.76,3.24,2.44,2.48,88402,0
2017-09-18,2.35,2.5818,2.35,2.54,34144,0
2017-09-19,2.5651,2.6,2.35,2.49,37233,0
2017-09-20,2.45,2.5599,2.381,2.53,16167,0
2017-09-21,2.45,2.5393,2.44,2.48,18179,0
2017-09-22,2.5,2.73,2.48,2.71,36040,0
2017-09-25,2.75,2.8482,2.54,2.6,44116,0
2017-09-26,2.56,2.79,2.49,2.71,35585,0
2017-09-27,2.78,2.78,2.57,2.62,23052,0
2017-09-28,2.61,2.73,2.5617,2.71,22633,0
2017-09-29,2.74,2.75,2.6969,2.74,12046,0
2017-10-02,2.68,2.75,2.68,2.72,7079,0
2017-10-03,2.7,2.79,2.7,2.71,36646,0
2017-10-04,2.69,2.79,2.68,2.69,10882,0
2017-10-05,2.68,2.73,2.61,2.62,13621,0
2017-10-06,2.656,2.74,2.5901,2.73,35391,0
2017-10-09,2.65,2.725,2.63,2.67,13558,0
2017-10-10,2.68,2.7,2.55,2.56,20985,0
2017-10-11,2.56,2.655,2.51,2.63,16860,0
2017-10-12,2.59,2.6786,2.54,2.54,7690,0
2017-10-13,2.685,2.69,2.56,2.61,5688,0
2017-10-16,2.58,2.6,2.5,2.56,12763,0
2017-10-17,2.52,2.6,2.41,2.49,6309,0
2017-10-18,2.46,2.55,2.2501,2.27,83451,0
2017-10-19,2.27,2.41,2.15,2.18,26829,0
2017-10-20,2.17,2.29,2.15,2.2,24559,0
2017-10-23,2.16,2.19,2.15,2.15,12074,0
2017-10-24,2.33,2.33,2.08,2.155,14544,0
2017-10-25,2.21,2.5792,2.14,2.45,55503,0
2017-10-26,2.39,2.41,2.29,2.33,7546,0
2017-10-27,2.36,2.475,2.3474,2.42,9957,0
2017-10-30,2.42,2.53,2.42,2.53,8912,0
2017-10-31,2.49,2.7,2.46,2.56,19264,0
2017-11-01,2.6,2.65,2.56,2.65,5578,0
2017-11-02,2.62,2.675,2.54,2.54,26038,0
2017-11-03,2,2.7088,2,2.49,9980,0
2017-11-06,2.49,2.92,2.49,2.9,47196,0
2017-11-07,2.88,2.899,2.78,2.78,20833,0
2017-11-08,2.86,2.98,2.62,2.98,71404,0
2017-11-09,2.99,3.1,2.8,2.88,32447,0
2017-11-10,2.91,2.91,2.73,2.855,13532,0
