Date,Open,High,Low,Close,Volume,OpenInt
2006-12-18,33.12,33.12,33.12,33.12,0,0
2006-12-19,34.04,44.56,33.2,44.32,1164809,0
2006-12-20,46.8,49.84,40.32,40.88,725268,0
2006-12-21,40.8,44.8,39,41,248953,0
2006-12-22,42,50.32,40.8,50.04,631746,0
2006-12-26,57.64,63.16,52.52,54,1845602,0
2006-12-27,54.68,56.36,49.68,52,667304,0
2006-12-28,52.12,70.2,51,70,1965618,0
2006-12-29,67.6,73.72,63,63.2,1931291,0
2007-01-03,67.72,68.56,57.8,59.6,866657,0
2007-01-04,60.2,64.4,59,60.2,639143,0
2007-01-05,60,61.2,56.56,57.6,352883,0
2007-01-08,57.4,58.84,54.64,55.2,269125,0
2007-01-09,56.56,60.96,56,57.2,548677,0
2007-01-10,56,58.16,52.4,52.4,299787,0
2007-01-11,53.16,55.24,51,51.72,223773,0
2007-01-12,53,57.68,51.4,57,514007,0
2007-01-16,57.72,60.28,55.16,55.96,458201,0
2007-01-17,56,57.8,55.2,55.52,157069,0
2007-01-18,56.36,56.36,52.4,52.84,149967,0
2007-01-19,52.12,55.2,52,54.28,106194,0
2007-01-22,54.56,54.6,52.24,53.04,66159,0
2007-01-23,52.8,56.64,52.72,54.24,171901,0
2007-01-24,54.36,55.76,53.68,54.12,93737,0
2007-01-25,54,54.4,52.16,52.72,90836,0
2007-01-26,52.88,54.4,52.2,53.92,97483,0
2007-01-29,54.2,54.2,52.4,52.48,57395,0
2007-01-30,53.36,53.56,52.24,52.52,44462,0
2007-01-31,52.2,52.2,46.68,46.76,258973,0
2007-02-01,46.8,48.4,45.24,45.64,112173,0
2007-02-02,46.36,47.36,45.8,46,60436,0
2007-02-05,46,47.76,43.56,45,99707,0
2007-02-06,45.12,46.4,44.48,44.68,62644,0
2007-02-07,44.76,49.44,44.24,47.56,246813,0
2007-02-08,47.4,48.2,45,45.88,62321,0
2007-02-09,46.2,47.12,44,44.04,79765,0
2007-02-12,44.6,44.64,41.24,41.72,138506,0
2007-02-13,41.52,43.12,40.92,42.08,74555,0
2007-02-14,41.68,47.2,41,45.2,343763,0
2007-02-15,45.12,47.16,43.96,46.2,124905,0
2007-02-16,45.6,47.12,45.4,46.32,42923,0
2007-02-20,47,47,45.12,45.76,46817,0
2007-02-21,45.4,46.32,44.4,44.64,41793,0
2007-02-22,44.4,45.76,44.16,44.84,33864,0
2007-02-23,44.48,44.48,43.2,43.56,33698,0
2007-02-26,43.44,43.44,42,42.32,37244,0
2007-02-27,40.8,41.16,36.04,37.44,157428,0
2007-02-28,37.88,38.56,36.8,37.36,73993,0
2007-03-01,35.96,37.52,35.4,36.68,73554,0
2007-03-02,36.44,37.88,35.84,36.2,49786,0
2007-03-05,35.52,36.76,34.04,34.2,55904,0
2007-03-06,35.52,36.4,35.2,35.64,56506,0
2007-03-07,35.44,37.8,35.24,36.72,79385,0
2007-03-08,37.6,38.16,35.6,36.28,59749,0
2007-03-09,36.52,36.84,35.24,36,41367,0
2007-03-12,35.96,36.32,35,35.76,30907,0
2007-03-13,35.36,35.8,34,34.12,42490,0
2007-03-14,34.08,34.8,33.2,34.28,48493,0
2007-03-15,34.28,35.8,33.52,34.28,38217,0
2007-03-16,34.6,34.6,32,32.84,55799,0
2007-03-19,33.2,33.76,32.64,32.92,30656,0
2007-03-20,33.24,34.72,32.44,34,54890,0
2007-03-21,34.24,37.8,34,37.28,146882,0
2007-03-22,37.04,41.92,36.48,40.76,258356,0
2007-03-23,40.92,42.48,40,40.16,87831,0
2007-03-26,40.48,41.52,38.6,39.12,45697,0
2007-03-27,39,39.56,37.8,38.16,21835,0
2007-03-28,40.44,43.88,40.36,41.84,272040,0
2007-03-29,42.2,43.88,40.12,42.12,94828,0
2007-03-30,41.96,42.88,40.44,40.76,43304,0
2007-04-02,41.12,42,39.2,40.28,48606,0
2007-04-03,41,42.4,39.8,40.08,51867,0
2007-04-04,40.36,40.88,38.88,39.16,43226,0
2007-04-05,46,49.12,45,48,1254097,0
2007-04-09,48.88,48.88,45.08,45.4,148075,0
2007-04-10,45.4,46.6,44.12,44.56,72532,0
2007-04-11,44.32,46.48,43.2,45.6,102624,0
2007-04-12,44.6,45.96,44.6,45,29581,0
2007-04-13,45.32,47.8,44.52,46.4,86274,0
2007-04-16,47,47.52,45.12,45.84,63428,0
2007-04-17,46,46.2,44.2,44.96,45410,0
2007-04-18,44.44,45.16,43.84,44.32,26883,0
2007-04-19,43.28,43.64,42,42.12,50607,0
2007-04-20,42.6,43.4,41.2,41.72,44407,0
2007-04-23,41.72,43,40.4,40.48,46997,0
2007-04-24,40.88,42,40.08,41.6,55932,0
2007-04-25,41.84,41.92,40.12,40.64,37853,0
2007-04-26,40.72,41,39.92,40,35835,0
2007-04-27,40,42.76,39.84,42.52,91981,0
2007-04-30,42.48,42.48,39.6,39.88,47956,0
2007-05-01,39.84,40.36,37.32,38.24,64524,0
2007-05-02,38,39.72,37.6,39.32,29653,0
2007-05-03,39.4,40,38.8,38.88,17647,0
2007-05-04,39.04,39.24,37.84,38.32,20177,0
2007-05-07,38.08,38.56,37.12,37.4,35918,0
2007-05-08,37.4,37.4,36.64,37.4,13685,0
2007-05-09,36.96,39.44,36.8,38.52,38255,0
2007-05-10,38.64,38.64,36.32,36.44,50334,0
2007-05-11,36.84,38.6,28.4,28.4,437010,0
2007-05-14,28.68,28.92,27.2,27.48,131343,0
2007-05-15,27.6,27.6,26.48,26.56,74945,0
2007-05-16,26.68,27.96,25.8,27.68,95030,0
2007-05-17,27.4,27.68,26.68,26.88,25184,0
2007-05-18,26.92,27.04,26.2,26.2,33165,0
2007-05-21,26.2,28.36,26.08,27.16,65571,0
2007-05-22,27.12,28.08,27,27.92,29598,0
2007-05-23,27.84,28.28,26.96,27.16,26927,0
2007-05-24,27.12,27.24,26.24,26.56,27607,0
2007-05-25,26.44,26.8,26,26,19345,0
2007-05-29,26.04,26.04,25.4,25.76,17590,0
2007-05-30,25.24,25.6,24.72,25.2,40175,0
2007-05-31,25.2,25.28,24.8,24.88,14281,0
2007-06-01,24.44,25.84,24.44,25.6,30250,0
2007-06-04,25.56,25.56,24.48,24.8,27894,0
2007-06-05,25.2,25.56,24.64,25.32,15264,0
2007-06-06,25.6,25.6,24.6,24.76,17756,0
2007-06-07,24.84,24.84,24,24.16,22815,0
2007-06-08,24,24.64,23.4,24.44,23789,0
2007-06-11,24.72,24.72,23.8,23.96,12648,0
2007-06-12,23.92,23.92,23.36,23.56,20887,0
2007-06-13,23.8,23.8,23,23.16,19715,0
2007-06-14,23.16,23.44,22.32,23.12,25942,0
2007-06-15,22.92,23.2,22.68,22.88,16552,0
2007-06-18,22.96,24.72,22.96,24.6,54911,0
2007-06-19,24.68,29.8,24.68,29.2,296452,0
2007-06-20,30.8,33.88,30.4,31.68,656944,0
2007-06-21,31.36,31.68,29.88,30.4,132501,0
2007-06-22,30.56,30.56,28.56,28.6,69166,0
2007-06-25,28.2,28.44,24.56,24.56,145311,0
2007-06-26,24.8,25.8,24.4,25.32,72108,0
2007-06-27,25.76,25.76,24.52,24.76,50277,0
2007-06-28,24.8,25.48,24.44,24.8,29182,0
2007-06-29,25.12,25.48,24.8,25.12,28261,0
2007-07-02,25,25.64,24.64,25.08,13078,0
2007-07-03,25.2,31.72,24.96,30.68,210369,0
2007-07-05,33.6,33.92,31.12,32.28,341540,0
2007-07-06,32.28,32.4,30.36,31.04,84200,0
2007-07-09,31.32,35.4,30.4,34.92,221036,0
2007-07-10,34.56,34.56,33,34.24,54488,0
2007-07-11,34.92,34.92,33.2,33.36,37714,0
2007-07-12,34.72,35.96,32.52,34.24,162733,0
2007-07-13,33.28,34.32,33.2,33.48,35487,0
2007-07-16,33.2,34.4,32.8,33.28,34992,0
2007-07-17,33.32,33.92,32.08,32.4,49809,0
2007-07-18,32.08,32.32,31.6,32,19471,0
2007-07-19,32,33,30.56,31.04,38014,0
2007-07-20,30.76,31.76,29.92,30.24,27886,0
2007-07-23,30.48,34.76,30.28,33.84,105833,0
2007-07-24,33.32,35,32.76,33.08,65729,0
2007-07-25,33.2,34.2,31.8,32.84,55654,0
2007-07-26,35.2,36.36,31.96,33.56,163925,0
2007-07-27,33.6,33.68,32.04,32.36,54278,0
2007-07-30,32.24,32.4,29.76,30.2,70114,0
2007-07-31,30.12,31.04,27.56,27.56,91800,0
2007-08-01,27.56,27.56,25.44,25.88,46447,0
2007-08-02,26.4,28.68,25.6,28.24,63945,0
2007-08-03,28.04,28.52,26.36,26.8,29914,0
2007-08-06,26.2,26.96,25.24,25.6,43795,0
2007-08-07,25.4,25.56,24.96,25.4,23291,0
2007-08-08,26.16,28.16,25.44,26.88,67922,0
2007-08-09,26.6,27.4,25.4,25.56,43812,0
2007-08-10,25.24,26,24.72,25.88,38923,0
2007-08-13,26.44,27.4,26.2,26.48,17537,0
2007-08-14,26.72,26.8,25.4,25.4,17142,0
2007-08-15,25.56,26.24,24.56,24.84,29210,0
2007-08-16,24.56,24.6,22.52,24.56,49846,0
2007-08-17,24.88,26,23.56,24.96,22985,0
2007-08-20,25.4,25.52,24.52,25.2,17329,0
2007-08-21,25.2,25.8,24.68,25.36,10353,0
2007-08-22,25.52,27,25.52,26.56,27141,0
2007-08-23,26.8,27.04,25.6,26.6,17263,0
2007-08-24,26.8,27.36,26.4,27,13913,0
2007-08-27,27.16,30.32,27,30,67402,0
2007-08-28,29.76,29.76,28,28.08,25049,0
2007-08-29,28.04,30.4,28.04,29.48,25584,0
2007-08-30,29.16,31.2,29.16,30.08,43468,0
2007-08-31,30.8,30.96,29.4,29.44,19168,0
2007-09-04,29.04,29.28,28.32,28.96,19613,0
2007-09-05,28.72,28.88,28.2,28.4,8686,0
2007-09-06,28.44,28.48,27.56,27.96,13112,0
2007-09-07,27.68,27.68,26.04,26.6,22499,0
2007-09-10,26.6,26.6,26,26.6,9938,0
2007-09-11,26.6,27.6,26.2,26.24,16120,0
2007-09-12,26.6,27.2,26.12,26.76,9034,0
2007-09-13,26.8,27.56,26.36,26.72,11087,0
2007-09-14,26.72,27,26.36,26.52,6603,0
2007-09-17,26.8,26.96,26.4,26.4,8455,0
2007-09-18,26.72,26.96,26,26.84,15784,0
2007-09-19,27,29.12,26.96,28.92,54354,0
2007-09-20,29,31.2,29,30.8,44289,0
2007-09-21,32.2,33.44,31.28,31.88,99555,0
2007-09-24,31.88,34.72,30.08,33.44,89442,0
2007-09-25,33.68,34.72,32.08,32.96,68044,0
2007-09-26,34.4,38,33.2,38,151853,0
2007-09-27,41.52,41.52,35.56,36.16,217134,0
2007-09-28,36,36,33.28,34.08,75438,0
2007-10-01,34.08,35.76,33.12,34,61477,0
2007-10-02,34,39.96,33.2,38.84,111474,0
2007-10-03,38.4,43,37.68,38.68,200867,0
2007-10-04,39,39.84,36.4,37.04,75387,0
2007-10-05,38,38.96,36.2,37.64,41440,0
2007-10-08,38.4,38.72,37.04,37.4,22275,0
2007-10-09,37.36,41.52,37,41.16,178264,0
2007-10-10,40.96,41.84,39.2,41,74086,0
2007-10-11,41.16,41.72,37.64,37.68,99182,0
2007-10-12,37.8,39.64,37.8,39.24,44212,0
2007-10-15,39.12,40.44,37.32,38.2,32610,0
2007-10-16,35.6,36,28.6,29.2,197119,0
2007-10-17,29.76,30.88,27.44,28.2,101669,0
2007-10-18,28.2,29.56,27.64,27.88,61741,0
2007-10-19,28.4,28.56,27.52,27.6,27773,0
2007-10-22,27.32,27.4,24.8,25.04,84590,0
2007-10-23,25.32,26.24,25.32,25.96,41843,0
2007-10-24,25.8,28,25.6,27.2,37066,0
2007-10-25,26.64,27.44,26.44,26.52,28974,0
2007-10-26,27.04,28.04,26.72,27.12,17563,0
2007-10-29,27.2,27.72,26.68,26.8,13385,0
2007-10-30,26.76,27.2,26,26.56,12367,0
2007-10-31,26.76,28.52,26.76,28.2,34660,0
2007-11-01,27.96,28.56,27.12,27.28,26385,0
2007-11-02,27.28,27.44,25.6,26.44,19102,0
2007-11-05,25.92,25.92,24.92,25.48,36659,0
2007-11-06,22,25.2,18.8,21,136990,0
2007-11-07,20.64,21.6,19.8,20.4,60210,0
2007-11-08,20.12,20.6,19,19.08,54085,0
2007-11-09,18.88,19.48,18.68,18.72,42920,0
2007-11-12,18.76,18.76,11.68,12.44,133501,0
2007-11-13,12.8,13.24,12.12,12.44,62021,0
2007-11-14,12.8,13.68,12.04,12.08,33221,0
2007-11-15,11.24,11.76,10.4,10.52,94350,0
2007-11-16,10.6,11.72,10.56,10.92,49217,0
2007-11-19,10.76,10.8,9.96,9.96,53761,0
2007-11-20,9.92,10.28,9.28,9.28,49015,0
2007-11-21,9.04,9.2,8.48,9,36740,0
2007-11-23,8.96,8.96,8.6,8.8,23712,0
2007-11-26,9,17.36,9,15.32,422676,0
2007-11-27,14.84,15.08,13.04,13.6,87165,0
2007-11-28,13.6,16.8,13.52,14.92,135727,0
2007-11-29,17.24,17.96,15.6,16.6,119130,0
2007-11-30,16.92,17,15.24,15.32,51748,0
2007-12-03,15.2,15.2,14.16,14.92,26427,0
2007-12-04,14.88,14.88,14.16,14.32,19370,0
2007-12-05,14.4,16.4,14.4,16,71141,0
2007-12-06,16.8,30.64,16.64,27,1183556,0
2007-12-07,25.4,26.28,22.6,24.92,173965,0
2007-12-10,24.88,25.92,23.4,25.08,81440,0
2007-12-11,25.12,31.12,25.12,27.28,333358,0
2007-12-12,29.6,29.6,26.08,26.32,111732,0
2007-12-13,26,26,24.04,24.8,50317,0
2007-12-14,24.44,26.6,24.28,26.04,48869,0
2007-12-17,26.04,26.04,24.2,24.28,43089,0
2007-12-18,24.48,24.92,22.44,22.84,32595,0
2007-12-19,22.88,24.76,22.44,24.32,35945,0
2007-12-20,24.6,25.16,23.8,24.2,16468,0
2007-12-21,24.8,24.8,23.52,24.4,19794,0
2007-12-24,24.48,24.48,24,24.12,7596,0
2007-12-26,24.2,27.56,23.84,25.8,60851,0
2007-12-27,26.4,26.8,24.76,25.08,40046,0
2007-12-28,24.68,25.8,24.2,24.36,20868,0
2007-12-31,25,25.36,23.24,23.88,31188,0
2008-01-02,23.72,24.76,23.2,24.08,10626,0
2008-01-03,24.2,24.36,23.08,23.24,17704,0
2008-01-04,23.04,23.04,21.08,21.56,22349,0
2008-01-07,21.36,22.24,19.4,19.84,27985,0
2008-01-08,19.72,22,19.4,20.12,35509,0
2008-01-09,19.96,20.68,17.88,20.56,36199,0
2008-01-10,20.08,20.4,18.88,19.32,18461,0
2008-01-11,19.28,21.04,19.08,20.48,22744,0
2008-01-14,20.84,21.36,18.72,19.44,30394,0
2008-01-15,19.92,19.92,17.4,17.64,21239,0
2008-01-16,17.32,18.28,16.8,16.88,31268,0
2008-01-17,16.96,16.96,15.44,16,25059,0
2008-01-18,16,16,14.32,14.68,34344,0
2008-01-22,13.4,14.68,12.44,14.04,31540,0
2008-01-23,13.96,13.96,12.44,13.64,51301,0
2008-01-24,13.96,18.24,13.92,16.88,66458,0
2008-01-25,17.36,18.84,16,16.8,56602,0
2008-01-28,17.52,17.52,16.04,16.96,23698,0
2008-01-29,17.2,17.72,16.8,17.4,13686,0
2008-01-30,17.56,17.56,16.08,16.84,22667,0
2008-01-31,16.56,17.2,16.52,16.92,15238,0
2008-02-01,15.92,17.64,15.92,17.44,14108,0
2008-02-04,18.32,19,17.56,18.28,28631,0
2008-02-05,18.12,18.48,17.08,17.12,13791,0
2008-02-06,17.04,18.04,15.84,17.32,25906,0
2008-02-07,17,17.4,16.52,16.96,9580,0
2008-02-08,16.8,17.2,16.52,17,8763,0
2008-02-11,16.92,18.28,16.68,16.84,6937,0
2008-02-12,17.16,19.2,17.16,18.08,13961,0
2008-02-13,18.12,18.6,17.44,18.16,11167,0
2008-02-14,18.08,18.32,17.44,17.96,4950,0
2008-02-15,17.68,17.68,17.04,17.52,9668,0
2008-02-19,17.88,18,17.28,17.56,6624,0
2008-02-20,17.68,17.68,17,17.6,6079,0
2008-02-21,17.6,17.68,17.48,17.6,5238,0
2008-02-22,17.4,17.8,17.08,17.8,8115,0
2008-02-25,17.6,17.64,15.88,17.2,9817,0
2008-02-26,16.64,17.44,16.64,17.24,3391,0
2008-02-27,17.2,18.4,17,17.56,8761,0
2008-02-28,17.28,18,17.16,18,2289,0
2008-02-29,17.76,18.04,17.4,17.76,8462,0
2008-03-03,17.64,17.68,16.84,17.2,7203,0
2008-03-04,17.28,17.28,16.84,17.16,4981,0
2008-03-05,17.16,17.52,16.96,17.32,4436,0
2008-03-06,17.04,17.52,14.76,14.76,31430,0
2008-03-07,14.52,14.52,12.44,13.36,35860,0
2008-03-10,13.48,13.48,12.48,12.52,13008,0
2008-03-11,12.8,12.8,11.44,11.8,25765,0
2008-03-12,12.36,12.6,11.8,12.12,19853,0
2008-03-13,12.28,12.4,11.96,12.08,5019,0
2008-03-14,12.24,12.28,11.44,11.44,5445,0
2008-03-17,11.48,11.72,10.12,10.76,20703,0
2008-03-18,11.04,12,10.08,11.6,12395,0
2008-03-19,11.44,11.44,10.92,11.04,4030,0
2008-03-20,11.04,12.24,10.56,11.08,11010,0
2008-03-24,11.4,11.8,11.36,11.64,11151,0
2008-03-25,11.84,14.92,11.76,14.2,28880,0
2008-03-26,14.32,14.72,12.6,12.64,18613,0
2008-03-27,13,14.36,12.92,13.92,7306,0
2008-03-28,13.8,13.88,13.16,13.72,2513,0
2008-03-31,14,14.36,13.2,13.36,7594,0
2008-04-01,14.76,14.76,13.6,13.96,2072,0
2008-04-02,13.6,14.36,13.6,13.64,2486,0
2008-04-03,13.6,13.6,13.16,13.28,8513,0
2008-04-04,13.2,13.2,12.8,13.04,9176,0
2008-04-07,12.92,14.72,12.92,13.64,20884,0
2008-04-08,13.36,13.4,12.72,12.84,8434,0
2008-04-09,13,13.32,12.44,12.52,5244,0
2008-04-10,12.52,12.84,12.44,12.8,4501,0
2008-04-11,12.84,13,11.6,12.4,16071,0
2008-04-14,13.6,13.6,11.04,11.32,19048,0
2008-04-15,11.2,11.36,10.32,10.36,20908,0
2008-04-16,10.32,10.68,10.32,10.44,15332,0
2008-04-17,10.52,11,10.4,10.6,16123,0
2008-04-18,10.44,11.28,10.44,11.2,15099,0
2008-04-21,11.36,11.76,11.08,11.44,6331,0
2008-04-22,11.44,11.68,10.8,10.88,11386,0
2008-04-23,10.84,11.4,10.64,11,5306,0
2008-04-24,10.96,11.4,10.64,11.04,13330,0
2008-04-25,11.2,11.2,10.8,10.96,5340,0
2008-04-28,11.4,11.72,11.08,11.52,13616,0
2008-04-29,11.56,11.92,11.56,11.76,4567,0
2008-04-30,11.8,12.64,11.8,12.12,11510,0
2008-05-01,11.96,12.4,11.8,12.24,7080,0
2008-05-02,12.48,12.48,12.16,12.48,4085,0
2008-05-05,12.64,12.68,12.32,12.48,2758,0
2008-05-06,12.44,12.64,12.04,12.48,8832,0
2008-05-07,12.32,12.6,12.08,12.12,7090,0
2008-05-08,12.12,12.16,11.52,11.92,4351,0
2008-05-09,11.68,11.96,11.6,11.6,1859,0
2008-05-12,12,12.16,11.4,12.16,5491,0
2008-05-13,12.32,12.32,11.96,12.16,3984,0
2008-05-14,12.28,13.24,12.28,13.2,29328,0
2008-05-15,12.48,13.2,11.48,12.12,24399,0
2008-05-16,12.12,14.28,12.12,13.8,46584,0
2008-05-19,13.8,13.88,13.08,13.12,22657,0
2008-05-20,13.52,13.88,13.12,13.68,11555,0
2008-05-21,13.88,13.88,12.36,12.52,21249,0
2008-05-22,12.52,12.56,10.88,11.4,26098,0
2008-05-23,11.4,11.96,11.4,11.4,4705,0
2008-05-27,11.24,12.4,11.04,11.64,5563,0
2008-05-28,11.52,11.96,11.32,11.76,2723,0
2008-05-29,11.6,12.12,11.56,12.04,3203,0
2008-05-30,12.2,12.2,11.72,11.8,4000,0
2008-06-02,11.8,12,11.56,11.64,2363,0
2008-06-03,11.56,12.28,11.52,12.04,1223,0
2008-06-04,12,12.28,11.28,11.88,2996,0
2008-06-05,11.72,12.36,11.44,12.36,7763,0
2008-06-06,12.32,13.52,11.8,11.8,37027,0
2008-06-09,11.68,12.24,11.32,11.8,7420,0
2008-06-10,11.52,12,11.52,11.52,5701,0
2008-06-11,11.44,11.48,11,11,6817,0
2008-06-12,11,11.4,11,11.4,4664,0
2008-06-13,11.32,11.4,10.8,10.8,1973,0
2008-06-16,10.72,11.36,10.72,10.96,4281,0
2008-06-17,10.84,11.4,10.84,11.28,5051,0
2008-06-18,10.92,11.76,10.84,11.72,11705,0
2008-06-19,11.88,11.88,11.2,11.76,5639,0
2008-06-20,11.44,11.76,11.24,11.24,2056,0
2008-06-23,11.68,11.72,11.52,11.52,225,0
2008-06-24,10.88,11.56,10.8,10.84,5156,0
2008-06-25,10.8,11.4,10.8,11.04,1803,0
2008-06-26,10.76,10.76,10.4,10.48,5737,0
2008-06-27,10.52,10.52,9.08,10.2,16892,0
2008-06-30,10.12,10.12,9.56,9.64,4832,0
2008-07-01,9.52,10.32,9.2,9.2,6061,0
2008-07-02,9.2,9.72,8.44,8.48,10842,0
2008-07-03,8.2,8.6,8.08,8.6,5110,0
2008-07-07,8.16,8.52,8,8.08,11950,0
2008-07-08,7.52,7.96,7.52,7.84,6777,0
2008-07-09,7.72,8,7.64,7.92,3018,0
2008-07-10,7.84,8,7.6,7.88,3327,0
2008-07-11,7.84,8,7.4,7.92,5866,0
2008-07-14,8.32,8.52,8,8.44,5989,0
2008-07-15,8,8.6,7.92,8.28,3713,0
2008-07-16,8.52,8.52,8.2,8.4,1357,0
2008-07-17,8.32,8.68,8.04,8.12,9670,0
2008-07-18,8.08,8.52,8.08,8.44,1355,0
2008-07-21,8.64,8.68,8.2,8.4,1950,0
2008-07-22,8.96,9,8.08,8.24,11653,0
2008-07-23,8.48,8.68,8.48,8.48,4568,0
2008-07-24,8.48,8.48,8.2,8.36,1425,0
2008-07-25,8.08,8.2,8,8.12,1631,0
2008-07-28,8,8.36,8,8.24,3820,0
2008-07-29,8,8.32,8,8.16,1995,0
2008-07-30,8.36,8.36,7.88,7.92,4667,0
2008-07-31,7.96,8.08,7.88,8.08,11041,0
2008-08-01,8.2,8.48,8,8.16,7966,0
2008-08-04,7.96,8,7.8,7.92,3115,0
2008-08-05,7.92,7.96,7.44,7.52,1900,0
2008-08-06,7.36,8,7.36,7.6,5039,0
2008-08-07,7.6,7.8,7.52,7.72,1840,0
2008-08-08,7.6,7.8,7.6,7.6,2361,0
2008-08-11,7.68,8.68,7.68,8.16,6579,0
2008-08-12,8.2,8.4,8.08,8.16,6232,0
2008-08-13,8.44,8.84,8.12,8.48,16815,0
2008-08-14,8.52,8.8,8.28,8.28,20128,0
2008-08-15,9.6,10.04,8.76,9.48,59787,0
2008-08-18,9.16,9.32,8.76,8.84,8910,0
2008-08-19,8.76,8.76,8.04,8.28,10804,0
2008-08-20,8.56,8.56,8.24,8.56,1645,0
2008-08-21,8.56,8.6,7.56,7.68,7802,0
2008-08-22,7.68,7.88,7.44,7.88,7929,0
2008-08-25,8.04,8.04,7.56,7.56,3177,0
2008-08-26,7.6,7.76,7.44,7.64,1378,0
2008-08-27,7.6,7.6,7.36,7.48,6544,0
2008-08-28,7.44,7.96,7.4,7.52,2494,0
2008-08-29,7.44,7.88,7.44,7.88,2350,0
2008-09-02,8,8.52,7.4,7.84,10873,0
2008-09-03,7.76,7.92,7.64,7.84,2150,0
2008-09-04,7.64,7.64,7.4,7.64,6435,0
2008-09-05,7.48,7.8,7.48,7.8,1314,0
2008-09-08,7.48,7.84,6.88,7.08,19302,0
2008-09-09,7.48,7.48,6.8,6.8,14275,0
2008-09-10,6.8,6.88,6.4,6.44,4973,0
2008-09-11,6.44,6.44,6.16,6.28,2787,0
2008-09-12,6.2,6.56,6.16,6.36,2746,0
2008-09-15,6.52,6.56,5.24,5.4,8101,0
2008-09-16,5.44,5.56,5.16,5.32,6145,0
2008-09-17,5.28,5.76,4.92,4.92,6280,0
2008-09-18,5.12,5.32,4.84,5.2,6179,0
2008-09-19,5.4,5.68,4.96,5.68,10108,0
2008-09-22,5.48,5.72,5.28,5.6,6793,0
2008-09-23,5.56,5.72,5.44,5.64,1830,0
2008-09-24,5.6,5.64,5.44,5.6,8391,0
2008-09-25,5.24,5.72,5.24,5.56,6782,0
2008-09-26,5.36,5.6,5.32,5.6,2900,0
2008-09-29,5.44,5.44,5.04,5.36,8361,0
2008-09-30,5.36,5.44,5.32,5.36,2775,0
2008-10-01,5.28,5.44,5.28,5.44,1969,0
2008-10-02,5.4,5.64,5.28,5.4,12376,0
2008-10-03,5.28,5.6,5,5.36,4550,0
2008-10-06,5.08,5.52,3.04,5.48,20631,0
2008-10-07,4.8,4.8,4.16,4.4,5539,0
2008-10-08,4.08,4.16,3.96,4,15423,0
2008-10-09,4.08,4.08,3.64,3.64,6300,0
2008-10-10,3.6,3.8,3.04,3.44,5850,0
2008-10-13,3.84,4.16,3.6,3.84,19851,0
2008-10-14,3.92,3.96,3.92,3.92,2025,0
2008-10-15,3.8,3.92,3.8,3.8,2812,0
2008-10-16,3.8,3.8,3.44,3.56,3125,0
2008-10-17,3.56,4,3.56,3.84,2275,0
2008-10-20,3.92,4.12,3.92,4.12,1960,0
2008-10-21,4.16,4.16,4,4.08,4427,0
2008-10-22,4.08,4.12,4.04,4.04,1200,0
2008-10-23,3.88,4.04,3.68,3.84,3525,0
2008-10-24,3.24,3.36,3.24,3.24,647,0
2008-10-27,3.24,3.36,3.04,3.2,1833,0
2008-10-28,3.44,3.44,3.16,3.16,1531,0
2008-10-29,3.24,3.52,3.2,3.44,1575,0
2008-10-30,3.52,3.72,3.52,3.68,1250,0
2008-10-31,3.44,3.76,3.32,3.76,1867,0
2008-11-03,3.36,4.44,3.36,4.44,5531,0
2008-11-04,4.4,4.6,4.4,4.56,8321,0
2008-11-05,4.68,5.6,4.68,5.12,3128,0
2008-11-06,5.28,5.28,4.8,4.8,1025,0
2008-11-07,4.36,4.8,4.36,4.76,2898,0
2008-11-10,4.88,5.04,4.44,4.44,7438,0
2008-11-11,4.44,4.88,3.6,4.16,23052,0
2008-11-12,3.56,4.24,3.56,4.16,1031,0
2008-11-13,4.2,5.04,4.12,4.16,1525,0
2008-11-14,4.72,5.04,4.16,4.32,18512,0
2008-11-17,4.4,4.72,3.36,4.52,14232,0
2008-11-18,4.48,4.64,4.12,4.4,5725,0
2008-11-19,4.28,4.52,4.2,4.2,10834,0
2008-11-20,3.6,4.04,3.6,3.6,4622,0
2008-11-21,3.36,4.72,3.36,3.44,6129,0
2008-11-24,3.36,3.84,3.36,3.84,965,0
2008-11-25,3.4,3.76,3.4,3.68,205,0
2008-11-26,3.64,4.16,3.64,4.16,2313,0
2008-11-28,4.36,4.36,4.28,4.28,145,0
2008-12-01,4,4,3.72,3.72,1200,0
2008-12-02,3.4,3.64,3.4,3.64,638,0
2008-12-03,3.68,3.68,3.6,3.6,350,0
2008-12-04,3.48,3.48,3.4,3.4,1996,0
2008-12-05,3.48,3.6,3.32,3.32,1959,0
2008-12-08,3.44,3.48,3.4,3.48,1490,0
2008-12-09,3.48,3.56,3.36,3.4,2525,0
2008-12-10,3.6,3.64,3.6,3.64,1868,0
2008-12-11,3.52,3.6,3.48,3.6,625,0
2008-12-12,3.52,3.6,3.52,3.52,1059,0
2008-12-15,3.84,3.84,3.6,3.68,1138,0
2008-12-16,3.72,3.8,3.72,3.72,1150,0
2008-12-17,3.72,3.72,3.56,3.56,1145,0
2008-12-18,3.6,3.6,3.52,3.52,1825,0
2008-12-19,3.52,3.56,3.52,3.56,1238,0
2008-12-22,3.52,3.52,3.44,3.44,2163,0
2008-12-23,3.4,3.4,3.2,3.32,871,0
2008-12-24,3.32,3.4,3.24,3.4,1675,0
2008-12-26,3.36,3.4,3.2,3.2,2375,0
2008-12-29,2.84,3.04,2.8,2.92,4671,0
2008-12-30,2.96,3.04,2.96,3,4806,0
2008-12-31,3,3.08,2.84,2.88,9024,0
2009-01-02,2.84,3.2,2.84,3.16,4905,0
2009-01-05,3.2,3.96,3.2,3.8,4928,0
2009-01-06,3.6,3.84,3.48,3.52,8891,0
2009-01-07,3.52,3.52,3.48,3.52,3803,0
2009-01-08,3.52,3.8,3.52,3.8,2675,0
2009-01-09,3.8,3.8,3.68,3.68,3552,0
2009-01-12,3.56,3.72,3.56,3.64,550,0
2009-01-13,3.56,3.56,3.48,3.52,1250,0
2009-01-14,3.52,3.8,3.52,3.8,600,0
2009-01-15,3.68,3.68,3.68,3.68,50,0
2009-01-16,3.4,3.72,3.4,3.4,1095,0
2009-01-20,3.4,3.56,2.92,2.92,3281,0
2009-01-21,3.44,3.8,2.92,3.56,1788,0
2009-01-23,3.56,3.64,2.88,2.96,5696,0
2009-01-26,2.96,3,2.8,2.8,2999,0
2009-01-27,2.64,2.76,2.64,2.76,369,0
2009-01-28,3.04,3.04,2.8,2.84,256,0
2009-01-30,2.84,2.92,2.84,2.92,200,0
2009-02-02,2.88,2.96,2.88,2.96,75,0
2009-02-05,2.76,2.92,2.76,2.92,1816,0
2009-02-06,2.96,3.12,2.96,3.12,150,0
2009-02-09,3.04,3.2,3.04,3.2,750,0
2009-02-10,3.28,3.32,3.2,3.32,3560,0
2009-02-12,3.28,3.28,3.2,3.2,550,0
2009-02-13,3.04,3.28,3.04,3.16,325,0
2009-02-17,3.04,3.04,2.96,2.96,385,0
2009-02-18,2.92,3.08,2.92,3.08,94,0
2009-02-19,2.84,2.92,2.6,2.6,3475,0
2009-02-20,2.52,2.6,1.68,2.04,9869,0
2009-02-23,2.16,2.44,2.08,2.32,400,0
2009-02-24,2.08,2.4,2.08,2.4,950,0
2009-02-25,2.36,2.6,2.36,2.4,1770,0
2009-02-26,2.2,2.2,2.2,2.2,125,0
2009-02-27,2,2.08,2,2,800,0
2009-03-02,1.84,1.84,1.68,1.68,3450,0
2009-03-03,1.72,1.72,1.56,1.6,2345,0
2009-03-04,1.64,1.92,1.6,1.6,16154,0
2009-03-05,1.52,1.52,1.4,1.4,763,0
2009-03-06,1.4,1.56,1.36,1.56,950,0
2009-03-09,1.88,1.88,1.36,1.44,1508,0
2009-03-10,1.6,1.72,1.28,1.36,14456,0
2009-03-11,1.8,1.8,1.48,1.68,5438,0
2009-03-12,1.68,2,1.68,1.96,19231,0
2009-03-13,1.96,2.16,1.68,2.08,8399,0
2009-03-16,2,2.32,2,2.2,4325,0
2009-03-17,2.12,2.48,2.12,2.48,3875,0
2009-03-18,2.52,3.16,2.32,3.16,6900,0
2009-03-19,3.2,3.4,3.04,3.4,12743,0
2009-03-20,3.36,3.4,3.28,3.32,5542,0
2009-03-23,3.36,3.6,3.2,3.48,1941,0
2009-03-24,3.36,3.36,3.2,3.2,1429,0
2009-03-25,3.56,3.56,2.96,3.04,404,0
2009-03-26,3.24,3.44,3.04,3.44,100,0
2009-03-27,2.64,3.36,2.64,3.36,288,0
2009-03-30,2.8,2.92,2.64,2.92,1863,0
2009-03-31,3.52,3.52,3,3.08,475,0
2009-04-01,3.08,3.08,2.8,2.8,850,0
2009-04-02,2.84,3.08,2.64,2.64,2863,0
2009-04-03,2.6,2.64,2.6,2.64,763,0
2009-04-06,3.32,3.32,3.16,3.32,2453,0
2009-04-07,3.44,3.44,2.76,3.24,150,0
2009-04-08,3.4,3.52,3.4,3.52,900,0
2009-04-09,3.52,3.6,3.4,3.6,3263,0
2009-04-13,3.72,3.8,3.72,3.72,3000,0
2009-04-14,3.64,4.2,3.64,4.12,7126,0
2009-04-15,4.2,6.36,4.08,5.84,13851,0
2009-04-16,6.36,6.36,5.04,5.2,7866,0
2009-04-17,5.2,8,5.2,7.44,18521,0
2009-04-20,7.76,8.28,7.2,7.32,16702,0
2009-04-21,7.04,7.76,7.04,7.76,3671,0
2009-04-22,7.2,7.2,6.28,7.2,6090,0
2009-04-23,7.2,7.24,6.32,6.6,2800,0
2009-04-24,6.32,6.6,6.32,6.48,2298,0
2009-04-27,6.4,6.4,6,6.4,6654,0
2009-04-28,5.84,6.4,5.2,5.56,9862,0
2009-04-29,6,6.28,6,6.28,1994,0
2009-04-30,6.28,6.28,5.32,6.2,3640,0
2009-05-01,5.68,5.76,5.68,5.76,798,0
2009-05-04,5.68,7.24,5.44,7.24,12924,0
2009-05-05,7.68,7.72,6.52,6.6,4524,0
2009-05-06,7.16,7.2,6.4,6.6,7073,0
2009-05-07,6.6,6.6,6.48,6.48,1625,0
2009-05-08,6.52,6.52,6.12,6.2,2471,0
2009-05-11,6.04,7.68,6.04,7.08,10112,0
2009-05-12,7.44,7.44,6.36,6.56,1488,0
2009-05-13,6.48,6.48,5.8,5.8,5138,0
2009-05-14,6.08,6.28,5.64,5.84,7260,0
2009-05-15,6.04,6.12,5.72,5.72,2308,0
2009-05-18,5.72,6.04,5.28,6.04,4649,0
2009-05-19,6.2,6.4,5.44,5.64,11341,0
2009-05-20,5.56,6.28,5.4,5.84,11217,0
2009-05-21,5.72,5.72,5.72,5.72,300,0
2009-05-22,5.92,5.92,5.92,5.92,250,0
2009-05-26,6.24,6.56,5.56,5.6,6627,0
2009-05-27,5.96,5.96,5.6,5.6,500,0
2009-05-28,5.24,5.64,5.24,5.6,3069,0
2009-05-29,5.56,5.56,5.4,5.52,2550,0
2009-06-01,5.92,5.92,5.76,5.8,900,0
2009-06-02,5.64,5.88,5.6,5.72,2605,0
2009-06-03,5.8,6.28,5.44,6.16,13601,0
2009-06-04,5.88,6.28,5.76,6.08,5141,0
2009-06-05,6.12,6.12,5.32,5.48,13598,0
2009-06-08,5.56,5.64,5.44,5.6,675,0
2009-06-09,5.56,6.68,5.56,6.2,18599,0
2009-06-10,6.56,6.88,5.48,6.16,9329,0
2009-06-11,6.28,6.36,5.84,6.16,10969,0
2009-06-12,6.12,6.64,6,6.16,10919,0
2009-06-15,6.36,6.6,6,6.36,2422,0
2009-06-16,6.2,6.68,6,6.2,13104,0
2009-06-17,6.04,6.32,5.84,6.24,6565,0
2009-06-18,6.04,6.16,5.84,5.88,5263,0
2009-06-19,6.28,6.28,5.64,5.64,4488,0
2009-06-22,5.64,5.64,4.8,4.88,12386,0
2009-06-23,4.88,5.32,4.88,5.16,4478,0
2009-06-24,5.32,5.88,5.32,5.88,8358,0
2009-06-25,6.08,6.28,5.44,6.12,10790,0
2009-06-26,5.88,6.2,5.64,5.96,9977,0
2009-06-29,5.92,6.08,5.84,6,12475,0
2009-06-30,6.12,6.12,5.4,6.08,1188,0
2009-07-01,6,6.16,5.76,6.16,900,0
2009-07-02,5.6,6.04,5.48,5.92,584,0
2009-07-06,5.88,6.2,5.88,6.12,1268,0
2009-07-07,5.52,6.08,5.48,6,4415,0
2009-07-08,5.48,5.76,5.44,5.72,1238,0
2009-07-09,5.48,5.8,5.4,5.8,513,0
2009-07-13,5.4,5.68,5.2,5.68,21250,0
2009-07-14,5.84,5.88,5.68,5.88,350,0
2009-07-15,5.88,5.92,5.68,5.88,2373,0
2009-07-16,5.92,5.92,5.8,5.8,574,0
2009-07-17,5.32,5.84,5.32,5.84,3675,0
2009-07-20,5.88,5.88,5.32,5.36,5798,0
2009-07-21,5.32,5.6,5.32,5.6,3477,0
2009-07-22,5.4,5.44,5.36,5.4,900,0
2009-07-23,5.4,5.72,5.4,5.44,8315,0
2009-07-24,5.52,5.72,5.28,5.72,988,0
2009-07-27,6.08,6.08,5.56,5.68,1570,0
2009-07-28,5.44,5.56,5.4,5.56,225,0
2009-07-29,5.44,5.44,5.44,5.44,55,0
2009-07-30,5.84,5.84,4.8,5.48,3000,0
2009-07-31,5.56,5.64,5.52,5.56,925,0
2009-08-03,5.56,5.64,5.56,5.56,1625,0
2009-08-04,5.72,5.88,5.68,5.68,5454,0
2009-08-05,5.88,5.88,5.32,5.52,2700,0
2009-08-06,5.52,5.52,5.52,5.52,25,0
2009-08-07,5.4,5.6,5.2,5.6,3213,0
2009-08-10,5.44,5.56,5.2,5.56,1355,0
2009-08-11,5.64,5.64,5.48,5.56,725,0
2009-08-12,5.6,5.64,5.44,5.56,2472,0
2009-08-13,5.56,5.56,5.24,5.36,12063,0
2009-08-14,5.52,5.6,5.32,5.6,3200,0
2009-08-17,5.52,5.52,5.2,5.24,3391,0
2009-08-18,5.16,5.36,5.16,5.2,2763,0
2009-08-19,5.2,5.44,5.2,5.36,2775,0
2009-08-20,5.6,5.6,5.04,5.04,875,0
2009-08-21,5.08,5.88,5.08,5.32,2541,0
2009-08-24,5.72,5.8,5.24,5.76,1950,0
2009-08-25,5.76,5.76,5.76,5.76,0,0
2009-08-26,5.44,5.72,5.44,5.64,1970,0
2009-08-27,5.48,5.56,5.32,5.4,5025,0
2009-08-28,5.24,5.32,5.04,5.04,5934,0
2009-08-31,5.04,5.08,5,5,3426,0
2009-09-01,5.08,5.08,5,5,3050,0
2009-09-02,4.92,4.92,4.8,4.8,3375,0
2009-09-03,4.84,5.24,4.56,4.56,4531,0
2009-09-04,4.68,5.12,4.68,4.72,1204,0
2009-09-08,5.12,5.12,4.84,5.08,725,0
2009-09-09,5.16,5.2,4.76,5.2,3300,0
2009-09-10,5.16,5.16,5.16,5.16,475,0
2009-09-11,5.16,5.16,4.92,5.12,1199,0
2009-09-14,5.08,5.4,5.08,5.4,6493,0
2009-09-15,5.12,5.44,5.12,5.32,575,0
2009-09-16,5.4,5.48,5.08,5.48,1380,0
2009-09-17,5.48,5.52,5.28,5.4,3270,0
2009-09-18,5.4,5.4,5.24,5.32,2363,0
2009-09-21,5.24,5.56,5.24,5.4,1088,0
2009-09-22,5.2,5.2,5.12,5.12,1525,0
2009-09-23,5.16,5.36,5.12,5.36,100,0
2009-09-24,5.12,5.12,5,5,1025,0
2009-09-25,5.12,5.12,4.72,4.92,3263,0
2009-09-28,4.92,4.92,4.92,4.92,275,0
2009-09-29,4.8,4.92,4.64,4.8,1832,0
2009-09-30,4.84,4.88,4.4,4.64,1788,0
2009-10-01,4.6,4.88,4.48,4.48,355,0
2009-10-02,4.68,4.8,4.68,4.8,100,0
2009-10-06,4.56,4.76,4.48,4.72,500,0
2009-10-07,4.48,4.72,4.44,4.48,1673,0
2009-10-08,4.76,4.76,4.16,4.32,5871,0
2009-10-09,4.4,4.68,4.4,4.68,657,0
2009-10-12,4.64,4.64,4.4,4.48,1250,0
2009-10-13,4.56,4.84,4.56,4.84,5817,0
2009-10-14,4.8,4.84,4.64,4.72,3916,0
2009-10-15,4.76,4.84,4.76,4.84,88,0
2009-10-16,4.8,4.8,4.8,4.8,275,0
2009-10-19,4.76,4.96,4.76,4.96,2225,0
2009-10-20,4.8,4.88,4.72,4.72,1382,0
2009-10-21,4.88,5,4.72,4.96,2523,0
2009-10-22,4.72,4.96,4,4.48,13423,0
2009-10-23,4.6,4.8,4.12,4.76,8241,0
2009-10-27,4.4,4.64,4.4,4.64,163,0
2009-10-28,4.28,4.28,4.24,4.24,180,0
2009-10-29,4.28,4.68,4.28,4.68,1500,0
2009-10-30,4.64,4.64,4.48,4.48,263,0
2009-11-02,4.44,4.52,4.4,4.44,625,0
2009-11-03,4.4,4.52,4.4,4.52,1025,0
2009-11-04,4.44,4.64,4.4,4.56,1716,0
2009-11-05,4.4,4.44,4.4,4.44,1875,0
2009-11-06,4.2,4.36,4.2,4.36,250,0
2009-11-09,4.24,4.28,4.2,4.28,525,0
2009-11-10,4.28,4.68,4.28,4.68,3679,0
2009-11-11,4.92,5,4.76,4.76,4500,0
2009-11-12,4.76,5.68,4.76,5.68,14252,0
2009-11-13,5.8,5.8,4.84,5.24,3413,0
2009-11-16,5.6,5.6,5.12,5.48,1050,0
2009-11-17,5.24,5.28,5.24,5.28,525,0
2009-11-18,5.28,5.28,5.2,5.2,1924,0
2009-11-19,5.16,5.24,5.04,5.08,1252,0
2009-11-20,5.08,5.08,4.84,4.92,1328,0
2009-11-23,4.92,5.16,4.92,5,1410,0
2009-11-24,4.88,4.88,4.4,4.56,3502,0
2009-11-25,4.64,4.76,4.64,4.72,1769,0
2009-11-27,4.8,4.8,4.56,4.68,613,0
2009-11-30,4.76,4.84,4.72,4.8,2777,0
2009-12-01,4.64,4.76,4.64,4.76,300,0
2009-12-02,4.68,4.76,4.64,4.76,5073,0
2009-12-03,5.28,7.72,5.2,5.2,102023,0
2009-12-04,5.28,5.64,5.2,5.52,16379,0
2009-12-07,5.6,5.6,5.32,5.32,4955,0
2009-12-08,5.04,5.04,4.88,5,5798,0
2009-12-09,5,5.4,5,5.32,6247,0
2009-12-10,5.44,5.44,5.4,5.4,3386,0
2009-12-11,5.6,5.6,5.16,5.4,4153,0
2009-12-14,5.36,5.36,5.08,5.24,1550,0
2009-12-15,4.84,5,4.84,5,1925,0
2009-12-16,5.04,5.2,5.04,5.04,5743,0
2009-12-17,5.04,5.36,5.04,5.08,4584,0
2009-12-18,5,5.32,5,5.28,1650,0
2009-12-21,5.16,5.16,5.08,5.08,3475,0
2009-12-22,5,5.04,5,5.04,870,0
2009-12-23,5.04,5.36,5.04,5.04,2225,0
2009-12-24,5.28,5.28,5.04,5.04,650,0
2009-12-28,5.04,5.12,5.04,5.08,2150,0
2009-12-29,5,5.08,5,5.08,1150,0
2009-12-30,5,5,4.68,4.92,6002,0
2009-12-31,4.8,4.92,4.76,4.88,4825,0
2010-01-04,4.84,5.08,4.84,5.08,925,0
2010-01-05,4.88,5.28,4.88,5.24,8183,0
2010-01-06,5.12,5.12,4.88,4.92,2123,0
2010-01-07,4.96,4.96,4.64,4.64,15694,0
2010-01-08,4.68,4.88,4.6,4.72,6573,0
2010-01-11,4.88,5,4.88,5,3931,0
2010-01-12,5,5.16,4.8,5.16,2205,0
2010-01-13,5.04,5.16,4.8,5.04,2438,0
2010-01-14,4.96,4.96,4.8,4.84,4954,0
2010-01-15,4.8,4.8,4.44,4.6,14135,0
2010-01-19,4.6,4.76,4.52,4.76,2100,0
2010-01-20,4.6,4.6,4.44,4.6,7983,0
2010-01-21,4.52,4.6,4.28,4.6,2993,0
2010-01-22,4.44,4.44,4.2,4.2,3039,0
2010-01-25,4.12,4.52,4.12,4.32,4351,0
2010-01-26,4.28,4.36,4.2,4.28,2584,0
2010-01-27,4.2,4.48,4.2,4.36,763,0
2010-01-28,4.24,4.28,4.2,4.28,2874,0
2010-01-29,4.2,4.28,4.2,4.28,250,0
2010-02-01,4.4,4.4,4.24,4.28,478,0
2010-02-02,4.2,4.4,4.2,4.32,3643,0
2010-02-03,4.56,4.56,4.12,4.24,2550,0
2010-02-04,4.08,4.2,4.08,4.08,1217,0
2010-02-05,4.04,4.16,4.04,4.16,1325,0
2010-02-08,4.08,4.2,4,4.16,4300,0
2010-02-09,4.08,4.08,4,4,2750,0
2010-02-10,4,4.08,4,4,355,0
2010-02-11,4,4.08,4,4.08,1475,0
2010-02-12,4.04,4.08,4.04,4.04,550,0
2010-02-16,4,4,3.88,3.96,1143,0
2010-02-17,4,4,3.92,3.96,1075,0
2010-02-18,3.84,3.88,3.44,3.88,2255,0
2010-02-19,3.88,3.92,3.88,3.92,449,0
2010-02-22,3.92,3.92,3.76,3.84,738,0
2010-02-23,3.84,3.88,3.68,3.84,1978,0
2010-02-24,4.24,4.4,4,4.4,4265,0
2010-02-25,3.8,4.4,3.8,4.08,1997,0
2010-02-26,4.08,4.32,4.08,4.28,1350,0
2010-03-01,4.32,4.36,4.32,4.36,2959,0
2010-03-02,4.36,4.36,4.32,4.32,1140,0
2010-03-03,4.4,4.44,4.36,4.36,2080,0
2010-03-04,4.44,4.56,4.44,4.44,6833,0
2010-03-05,4.4,4.44,4.12,4.32,1123,0
2010-03-08,4.52,4.56,4.32,4.56,1985,0
2010-03-09,4.56,5.12,4.52,5,6255,0
2010-03-10,4.84,4.84,4.76,4.76,840,0
2010-03-11,4.76,4.76,4.32,4.36,988,0
2010-03-12,4.4,4.44,4.32,4.4,8749,0
2010-03-15,4.32,4.4,4.32,4.32,1164,0
2010-03-16,4.36,4.4,4.36,4.4,1326,0
2010-03-17,4.36,4.96,4.08,4.72,7557,0
2010-03-18,4.72,4.72,4.48,4.6,525,0
2010-03-19,4.52,4.56,4.28,4.48,1825,0
2010-03-22,4.24,4.4,4.24,4.28,875,0
2010-03-23,4.32,4.56,4.32,4.56,125,0
2010-03-24,4.24,5,4.16,5,7631,0
2010-03-25,4.96,4.96,4.64,4.88,805,0
2010-03-26,4.88,5,4.6,4.92,4100,0
2010-03-29,4.76,4.76,4.76,4.76,1036,0
2010-03-30,4.76,4.84,4.6,4.6,889,0
2010-03-31,4.44,4.52,4.4,4.52,1000,0
2010-04-01,4.92,4.92,4.48,4.6,275,0
2010-04-05,4.32,4.36,4.24,4.36,5782,0
2010-04-06,4.36,4.76,4.36,4.68,1725,0
2010-04-07,4.72,4.88,4.72,4.8,5211,0
2010-04-08,4.72,4.72,4.72,4.72,1931,0
2010-04-09,4.56,4.8,4.52,4.8,775,0
2010-04-12,4.84,4.84,4.76,4.76,3125,0
2010-04-13,4.6,4.6,4.48,4.56,1176,0
2010-04-14,4.52,4.52,4.4,4.52,4935,0
2010-04-15,4.36,4.64,4.36,4.52,1219,0
2010-04-16,4.48,4.48,4.28,4.28,6588,0
2010-04-19,4.68,4.68,4.36,4.6,3348,0
2010-04-20,4.56,4.68,4.28,4.56,3097,0
2010-04-21,4.48,4.64,4.36,4.56,773,0
2010-04-22,4.4,4.4,4.04,4.36,7272,0
2010-04-23,4.28,4.36,4.2,4.24,8123,0
2010-04-26,4.2,4.48,4.2,4.48,877,0
2010-04-27,4.6,4.6,4.32,4.52,1725,0
2010-04-28,4.24,4.44,4.24,4.44,2131,0
2010-04-29,4.36,4.36,4.24,4.28,1300,0
2010-04-30,4.24,4.32,4.24,4.32,50,0
2010-05-03,4.32,4.4,4.32,4.4,878,0
2010-05-04,4.56,4.56,4.24,4.24,1051,0
2010-05-05,4.24,4.24,4.24,4.24,2775,0
2010-05-06,4.24,4.28,4.04,4.04,5977,0
2010-05-07,4.08,4.28,4.04,4.24,2404,0
2010-05-10,4.32,4.4,3.64,4.04,5670,0
2010-05-11,4.08,4.08,3.84,4,970,0
2010-05-12,3.84,4,3.8,4,1181,0
2010-05-13,3.8,3.8,3.8,3.8,345,0
2010-05-14,3.8,3.8,3.72,3.72,854,0
2010-05-17,4.52,4.52,3.8,3.8,4235,0
2010-05-18,4,4.16,3.88,3.88,325,0
2010-05-20,3.8,3.8,3.6,3.68,2413,0
2010-05-21,3.68,3.68,3.6,3.64,1698,0
2010-05-24,3.68,3.68,3.52,3.6,1165,0
2010-05-25,3.44,3.48,3.44,3.44,650,0
2010-05-27,3.8,3.8,3.48,3.68,540,0
2010-05-28,3.56,3.96,3.56,3.96,600,0
2010-06-01,4.04,4.04,3.96,4.04,3249,0
2010-06-02,4.28,4.28,3.68,4.08,400,0
2010-06-03,4,4.04,3.76,4.04,106,0
2010-06-07,3.6,3.6,3.6,3.6,175,0
2010-06-08,3.44,3.44,3.44,3.44,675,0
2010-06-09,3.6,3.6,3.6,3.6,400,0
2010-06-10,3.44,3.44,3.44,3.44,120,0
2010-06-11,3.44,3.44,3.44,3.44,480,0
2010-06-14,3.6,3.6,3.44,3.44,1125,0
2010-06-15,3.48,3.6,3.44,3.6,854,0
2010-06-16,3.56,3.92,3.52,3.92,325,0
2010-06-17,3.92,3.92,3.6,3.6,263,0
2010-06-18,3.76,3.76,3.76,3.76,50,0
2010-06-21,3.52,4,3.48,4,2961,0
2010-06-22,3.64,4,3.64,3.92,6095,0
2010-06-23,3.64,4,3.48,4,2937,0
2010-06-24,3.92,4.2,3.32,3.36,12130,0
2010-06-25,3.4,3.76,3.2,3.2,7218,0
2010-06-28,3.32,3.44,3.24,3.24,550,0
2010-06-29,3.2,3.24,3.12,3.2,631,0
2010-06-30,3.4,3.4,3.24,3.24,50,0
2010-07-01,3.24,3.4,3.24,3.4,288,0
2010-07-02,3.48,3.48,3.48,3.48,555,0
2010-07-06,3.24,3.24,3.24,3.24,125,0
2010-07-07,3.24,3.24,3.24,3.24,70,0
2010-07-09,3.24,3.24,3.2,3.2,1194,0
2010-07-12,3.96,3.96,3.96,3.96,2775,0
2010-07-13,3.6,3.6,3.48,3.48,175,0
2010-07-14,3.72,6.28,3.68,5,146602,0
2010-07-15,5.04,5.04,4.2,4.56,54900,0
2010-07-16,4.6,4.6,4.16,4.28,5225,0
2010-07-19,4.4,4.4,4.08,4.28,850,0
2010-07-20,4.68,4.76,4.2,4.24,3033,0
2010-07-21,4.24,4.36,3.76,4.16,8326,0
2010-07-22,4.16,4.64,4.04,4.12,9946,0
2010-07-23,4.24,4.48,4.24,4.36,4918,0
2010-07-26,4.4,4.6,4.24,4.6,4184,0
2010-07-27,4.6,5.28,4.56,5.2,15698,0
2010-07-28,5.12,5.2,4.64,4.8,9783,0
2010-07-29,4.64,5.6,4.64,5.28,15472,0
2010-07-30,5.4,5.48,5.28,5.28,5193,0
2010-08-02,5.84,5.84,5.6,5.64,11587,0
2010-08-03,5.56,5.56,5.24,5.52,3559,0
2010-08-04,5.48,5.56,5.32,5.48,1338,0
2010-08-05,5.32,5.48,5.28,5.28,4114,0
2010-08-06,5.44,5.44,5.28,5.44,5303,0
2010-08-09,5.08,5.56,5.04,5.48,4927,0
2010-08-10,5.4,5.44,5.24,5.4,2681,0
2010-08-11,5.28,5.44,5,5.16,4086,0
2010-08-12,4.68,5.36,4.68,5.2,4771,0
2010-08-13,5.12,5.2,5.08,5.2,2700,0
2010-08-16,5,5.8,5,5.32,8286,0
2010-08-17,5.04,5.04,4.6,4.76,14549,0
2010-08-18,4.76,4.96,4.76,4.84,1449,0
2010-08-19,4.72,4.88,4.6,4.6,4430,0
2010-08-20,4.44,4.56,4.16,4.4,18861,0
2010-08-23,4.44,4.44,4.4,4.4,100,0
2010-08-24,4.4,4.6,4.36,4.36,1525,0
2010-08-25,4.32,4.56,4.32,4.56,1421,0
2010-08-26,4.36,4.36,4.28,4.28,689,0
2010-08-27,4.28,4.28,3.92,3.96,14046,0
2010-08-30,3.64,3.88,3.64,3.72,2268,0
2010-08-31,3.72,3.72,3.72,3.72,276,0
2010-09-01,3.8,3.96,3.72,3.84,3168,0
2010-09-02,3.88,4.12,3.88,4.04,4050,0
2010-09-03,4.12,4.4,4.12,4.4,800,0
2010-09-07,4.08,4.32,4.08,4.24,1550,0
2010-09-08,4.24,4.36,4.24,4.24,2772,0
2010-09-09,4.28,4.32,4.28,4.32,2300,0
2010-09-10,4.2,4.24,4.04,4.2,3288,0
2010-09-13,4.36,4.4,4.08,4.08,5043,0
2010-09-14,4.04,4.08,4.04,4.08,163,0
2010-09-15,4.08,4.24,4.08,4.12,5873,0
2010-09-16,4.28,4.88,4.28,4.6,29449,0
2010-09-17,4.64,5.32,4.4,5.2,13732,0
2010-09-20,5.08,5.2,4.92,4.92,3862,0
2010-09-21,5,5.12,4.8,5.04,3075,0
2010-09-22,4.84,5.2,4.8,5.08,9204,0
2010-09-23,5.08,5.28,4.8,4.8,4975,0
2010-09-24,4.8,5.2,4.76,5.2,8303,0
2010-09-27,5.16,5.28,4.84,4.84,8946,0
2010-09-28,4.96,5.12,4.92,4.96,4861,0
2010-09-29,5.12,5.2,5,5.2,1703,0
2010-09-30,5.24,5.28,5,5.04,9157,0
2010-10-01,4.96,4.96,4.84,4.84,175,0
2010-10-04,4.64,5.04,4.44,5,6718,0
2010-10-05,4.96,5.12,4.84,5,1867,0
2010-10-07,5,5.4,5,5.4,11839,0
2010-10-08,5.2,5.4,5.2,5.24,8525,0
2010-10-11,5.28,5.6,5.24,5.36,8324,0
2010-10-12,5.68,6.32,5.44,5.72,28246,0
2010-10-13,5.88,5.88,5.44,5.56,12528,0
2010-10-14,5.56,5.64,5.52,5.56,1873,0
2010-10-15,5.6,5.76,5.2,5.6,8200,0
2010-10-18,5.4,5.6,5.36,5.44,3418,0
2010-10-19,5.48,5.56,5.24,5.24,3075,0
2010-10-20,5.36,5.6,5.36,5.44,4872,0
2010-10-21,5.24,5.8,5.24,5.24,7158,0
2010-10-22,5.48,5.6,5.44,5.48,1275,0
2010-10-25,5.64,5.68,5.48,5.48,2950,0
2010-10-26,5.48,6.96,5.48,6.72,45251,0
2010-10-27,6.72,6.96,6.44,6.88,15718,0
2010-10-28,6.8,7.36,6.8,7.12,14932,0
2010-10-29,7.2,7.2,6.72,6.72,13697,0
2010-11-01,7.12,7.12,6.76,6.8,6490,0
2010-11-02,6.76,7.36,6.68,7.16,11867,0
2010-11-03,7.2,7.52,7.12,7.52,10511,0
2010-11-04,7.52,7.68,7.32,7.32,5538,0
2010-11-05,7.2,7.52,7,7.52,3693,0
2010-11-08,7.4,7.64,7.36,7.48,3970,0
2010-11-09,7.2,7.8,7.2,7.28,13320,0
2010-11-10,7.28,7.76,7.28,7.6,3203,0
2010-11-11,7.32,7.88,7.32,7.76,10796,0
2010-11-12,7.88,8.72,7.64,8.72,7322,0
2010-11-15,8.8,10.4,8.8,10,47843,0
2010-11-16,10.28,10.28,7.32,7.72,57895,0
2010-11-17,7.72,7.72,6.64,7.44,38475,0
2010-11-18,7.96,8.36,7.64,8.04,14721,0
2010-11-19,8.2,8.4,8.16,8.16,1850,0
2010-11-22,8.08,8.64,8.04,8.2,8054,0
2010-11-23,8.24,8.68,8.04,8.56,10376,0
2010-11-24,8.68,8.88,8.52,8.8,5800,0
2010-11-26,8.92,9.6,8.92,9.6,14115,0
2010-11-29,9.64,10,9.24,9.44,17810,0
2010-11-30,9.8,10.24,9.64,9.84,8972,0
2010-12-01,9.88,9.92,9.64,9.84,3929,0
2010-12-02,9.96,10,9.8,9.8,8098,0
2010-12-03,9.8,9.84,9.28,9.28,5570,0
2010-12-06,9.24,9.56,9,9,9353,0
2010-12-07,8.88,9.36,8.84,9.2,9621,0
2010-12-08,9.36,9.76,9.04,9.6,5454,0
2010-12-09,9.6,9.96,9.16,9.96,29940,0
2010-12-10,9.8,10.12,9.56,9.96,10718,0
2010-12-13,9.76,11.32,9.76,11.24,30266,0
2010-12-14,11.4,12.2,11.2,12.2,40231,0
2010-12-15,12.4,13.84,11.24,12.36,54182,0
2010-12-16,12.32,12.32,11.44,11.92,38150,0
2010-12-17,12.16,12.72,11.52,12.56,13004,0
2010-12-20,12.68,13.96,12.28,13.96,25573,0
2010-12-21,14,15.92,13.96,15.4,36655,0
2010-12-22,15.56,18.4,15.32,17.28,88128,0
2010-12-23,17,17,16,16.76,33263,0
2010-12-27,16.8,16.8,15.4,15.88,21680,0
2010-12-28,16,16.08,12.92,13.88,65608,0
2010-12-29,14.08,14.12,13,14.08,18610,0
2010-12-30,13.96,14.32,13.6,13.64,9985,0
2010-12-31,13.72,13.76,12.2,12.84,21335,0
2011-01-03,14,14,13,13.76,13521,0
2011-01-04,13.36,13.8,13.32,13.44,13150,0
2011-01-05,13.36,13.84,13.2,13.8,4494,0
2011-01-06,13.8,14.2,13.64,14,5320,0
2011-01-07,14.16,14.16,13.44,13.8,4714,0
2011-01-10,12.8,13.48,12.8,13,23713,0
2011-01-11,15.16,17.96,14.88,17.2,154114,0
2011-01-12,17.6,17.92,16.36,17.2,41551,0
2011-01-13,17.56,19.16,17.28,18.16,80102,0
2011-01-14,18.6,19.4,18.2,18.48,36778,0
2011-01-18,19.16,19.16,17.68,18,22499,0
2011-01-19,18.56,18.68,17.52,17.6,29655,0
2011-01-20,18.64,18.64,17.68,18.6,23819,0
2011-01-21,18.8,18.88,18.56,18.76,11448,0
2011-01-24,18.8,19.16,18.28,18.28,15783,0
2011-01-25,18.28,18.88,18.12,18.4,12714,0
2011-01-26,18.36,18.44,17.52,17.92,22106,0
2011-01-27,18.4,18.4,17.48,17.56,13555,0
2011-01-28,17.56,17.56,16.44,17.2,18316,0
2011-01-31,17.2,18,17.2,17.56,8678,0
2011-02-01,17.76,18.2,17.64,18,8371,0
2011-02-02,17.92,18,17.8,17.88,4411,0
2011-02-03,17.68,18.84,17.44,18.52,7326,0
2011-02-04,18.76,19.04,18.36,18.76,5990,0
2011-02-07,18.96,21.52,18.56,21.44,48290,0
2011-02-08,21.44,21.44,20.08,21.12,25252,0
2011-02-09,21.16,21.16,20.28,20.4,13529,0
2011-02-10,20.16,20.4,19.52,20.4,12338,0
2011-02-11,20.48,20.48,19.76,20,8888,0
2011-02-14,19.84,21.44,19.84,21.44,13971,0
2011-02-15,21.6,22.24,20.96,21.16,19976,0
2011-02-16,20.96,21.88,20.96,21.64,8117,0
2011-02-17,21.04,23,21.04,22.52,27593,0
2011-02-18,23.92,25.6,23.4,24.24,46119,0
2011-02-22,25.96,26.2,24.24,25.04,46848,0
2011-02-23,22.52,22.52,17.68,19.24,109492,0
2011-02-24,18.52,19.16,18,18.48,32970,0
2011-02-25,18.4,20,17.76,19.6,33408,0
2011-02-28,19.84,20.88,19.64,20.32,25351,0
2011-03-01,20.92,20.92,19.24,20.28,26603,0
2011-03-02,19.84,20.44,19.4,20.2,15670,0
2011-03-03,20.96,21.68,20.08,21.04,16033,0
2011-03-04,21.2,22.2,21.2,21.6,26852,0
2011-03-07,21.96,22.28,20.4,20.84,18929,0
2011-03-08,20.28,20.76,20,20.4,24998,0
2011-03-09,19.24,21,16,16.92,45496,0
2011-03-10,16.12,16.36,15,15.52,35296,0
2011-03-11,14.4,16,14,15.28,21840,0
2011-03-14,14.8,15,14,14.6,24509,0
2011-03-15,13.96,14.76,13.2,13.76,32850,0
2011-03-16,14,16.52,13.8,15,34011,0
2011-03-17,15.12,17,14.88,15.68,31057,0
2011-03-18,16.16,16.16,14.64,15.56,7363,0
2011-03-21,15.6,16.28,15.6,16.08,7196,0
2011-03-22,16.4,17.2,16,17.2,10323,0
2011-03-23,17.28,18,16.8,17.04,19138,0
2011-03-24,15.72,16.48,14.04,16,25362,0
2011-03-25,18.08,19.2,16.96,17.16,35248,0
2011-03-28,17.4,18.2,16.2,16.44,18757,0
2011-03-29,17,17.48,16.52,17.12,3527,0
2011-03-30,17.96,17.96,16.2,17.04,17465,0
2011-03-31,16.32,17.16,15.76,16.32,7176,0
2011-04-01,16,16.4,15.4,15.72,11776,0
2011-04-04,16.2,18.2,16.04,17.64,25749,0
2011-04-05,17.64,18,17.2,17.36,4895,0
2011-04-06,17.48,17.48,16.4,16.72,4294,0
2011-04-07,17.6,17.76,16.04,16.36,9322,0
2011-04-08,16.4,17.16,16,16.52,5940,0
2011-04-11,16.68,16.68,16.04,16.44,7245,0
2011-04-12,16.4,17.52,16.24,17.2,11178,0
2011-04-13,17.6,18.4,17.48,18.24,16405,0
2011-04-14,17.6,18.04,13.68,14.4,137810,0
2011-04-15,14.48,14.72,13.04,13.16,48147,0
2011-04-18,12,12,7.24,8.8,159913,0
2011-04-19,8.16,8.8,7.64,8.56,59020,0
2011-04-20,8.72,9.08,8.56,8.92,20901,0
2011-04-21,9.12,9.32,9,9,24970,0
2011-04-25,9,10,8.56,10,31411,0
2011-04-26,9.84,9.84,9,9,27397,0
2011-04-27,9.44,9.88,9.2,9.72,25111,0
2011-04-28,9.64,10,9.44,9.64,29959,0
2011-04-29,9.8,10.28,9.64,10.08,11781,0
2011-05-02,10.08,10.24,9.64,10.2,25349,0
2011-05-03,10.28,10.28,9.96,10.16,8177,0
2011-05-04,9.88,10.16,9.6,10.12,15366,0
2011-05-05,9.44,10.16,9.4,10,10547,0
2011-05-06,10.48,11.6,10.4,11.12,21860,0
2011-05-09,11.48,14.88,11.48,14.64,120034,0
2011-05-10,14.4,17.8,14.4,16.84,168431,0
2011-05-11,17,17.16,15.64,16.08,39510,0
2011-05-12,16,16,14.8,14.96,23391,0
2011-05-13,14.44,14.8,13.12,13.96,36274,0
2011-05-16,13.96,15.4,13.96,14.92,12653,0
2011-05-17,14.44,14.84,14.08,14.4,7527,0
2011-05-18,14.2,15.16,14.2,15.08,11162,0
2011-05-19,15.6,18.32,15.4,17.76,79573,0
2011-05-20,18.24,20.28,17.76,18.76,71421,0
2011-05-23,18.76,18.76,17.72,18,18686,0
2011-05-24,18,18.2,16.4,16.64,20512,0
2011-05-25,16.4,16.4,13.6,14.6,57448,0
2011-05-26,15.2,15.4,14.96,15,12335,0
2011-05-27,15.32,15.32,13.64,14.12,25269,0
2011-05-31,14.16,15.36,14.04,14.8,19103,0
2011-06-01,14.88,14.96,13.52,13.88,12378,0
2011-06-02,14.32,14.32,13.92,13.92,5935,0
2011-06-03,13.84,14.2,13.32,13.76,7814,0
2011-06-06,13.8,14,12.52,12.72,9994,0
2011-06-07,12.92,13,11.96,12.16,9990,0
2011-06-08,12.2,14,10.04,11.84,27404,0
2011-06-09,11.56,11.84,11,11.48,4962,0
2011-06-10,11.44,11.44,10.96,10.96,4347,0
2011-06-13,10.84,10.96,10.6,10.6,7704,0
2011-06-14,10.72,10.88,10.16,10.8,7949,0
2011-06-15,10.4,11.12,10.16,10.4,4178,0
2011-06-16,10.08,10.4,10.04,10.04,3991,0
2011-06-17,10.68,10.68,10,10.12,10530,0
2011-06-20,10.28,10.36,9,9.16,16353,0
2011-06-21,9.36,11,9.36,10.76,15737,0
2011-06-22,10.84,11.52,10.4,10.8,11414,0
2011-06-23,10.6,11.2,10.48,11.2,4037,0
2011-06-24,11.52,11.52,10.8,11,2662,0
2011-06-27,10.96,11.32,10.4,10.92,13385,0
2011-06-28,11.08,11.6,10.84,11.16,13579,0
2011-06-29,11.4,12.44,11.2,11.72,17633,0
2011-06-30,11.96,12.8,11.68,12,7563,0
2011-07-01,12.04,12.44,12.04,12.16,3674,0
2011-07-05,12.2,13.16,12.2,13.08,10034,0
2011-07-06,12.2,22,12.2,16.84,533750,0
2011-07-07,16.72,17.92,15.2,15.96,157552,0
2011-07-08,15.96,16.76,14.4,16.2,57726,0
2011-07-11,16.88,17.32,15.84,16.92,46954,0
2011-07-12,16.52,17.12,15.2,15.72,30111,0
2011-07-13,15.28,16.08,15.28,15.56,19020,0
2011-07-14,15.48,16,14.32,14.96,27168,0
2011-07-15,15,15.4,14.44,15.12,9230,0
2011-07-18,15,15.12,14.4,14.8,19147,0
2011-07-19,15,15,13.48,14.12,27128,0
2011-07-20,14.28,14.64,14,14.52,9880,0
2011-07-21,14.24,16.16,14,15.52,57058,0
2011-07-22,15.72,15.72,14.48,15.04,12761,0
2011-07-25,14.6,14.6,13.64,14,22688,0
2011-07-26,13.84,14.08,13.6,13.76,11209,0
2011-07-27,13.6,13.76,13.04,13.2,15891,0
2011-07-28,12.96,13.48,12.88,13.04,8732,0
2011-07-29,13.08,13.6,12.44,13.2,19023,0
2011-08-01,13.68,13.68,12.6,13.2,14009,0
2011-08-02,12.76,13.04,12.6,12.72,4084,0
2011-08-03,12.68,12.72,11.24,12.36,21110,0
2011-08-04,12.36,12.4,11.28,11.28,8437,0
2011-08-05,11.44,11.44,10.28,11.12,17269,0
2011-08-08,10.68,10.8,9.6,9.76,15049,0
2011-08-09,10.12,10.88,9.92,10.76,13300,0
2011-08-10,10.4,12,10.4,11.96,9344,0
2011-08-11,12.04,12.56,11.32,11.4,11736,0
2011-08-12,11.44,12.2,11.44,11.6,10345,0
2011-08-15,11.32,12,11.32,11.88,6347,0
2011-08-16,12,12,11.68,11.72,4759,0
2011-08-17,12.08,12.08,11.68,11.68,4000,0
2011-08-18,11.28,11.32,10.12,10.96,4195,0
2011-08-19,10.44,10.52,9.36,9.88,16913,0
2011-08-22,9.68,9.68,8.2,8.76,18159,0
2011-08-23,8.96,9.68,8.72,9.4,5604,0
2011-08-24,10,10,8.8,9.24,7642,0
2011-08-25,9.44,9.84,8.52,8.64,6778,0
2011-08-26,8.44,9.64,8.24,9.16,12385,0
2011-08-29,9.28,10.28,8.8,9.84,7759,0
2011-08-30,10.36,10.4,9.6,10.2,3885,0
2011-08-31,10.6,10.6,9.92,10.52,7286,0
2011-09-01,10.48,10.48,10.08,10.2,3085,0
2011-09-02,9.92,9.92,8.64,9.32,8602,0
2011-09-06,9.04,9.64,8.72,9.12,7524,0
2011-09-07,8.72,9.56,8.72,9.52,5647,0
2011-09-08,9.4,9.84,9.2,9.52,6214,0
2011-09-09,9.2,9.64,8.96,9.04,4164,0
2011-09-12,8.8,9.4,8.8,8.84,3792,0
2011-09-13,8.8,9.52,8.8,9.4,1889,0
2011-09-14,9.4,9.4,8.88,9.2,5377,0
2011-09-15,9.24,9.4,9,9.16,1313,0
2011-09-16,9.4,9.52,9.04,9.28,2688,0
2011-09-19,9.2,11.8,9.04,9.92,13359,0
2011-09-20,9.8,10.08,9.52,9.76,1464,0
2011-09-21,9.76,9.92,9.2,9.2,1925,0
2011-09-22,9.04,9.4,8.44,8.44,7637,0
2011-09-23,8.6,9,8.56,8.72,1825,0
2011-09-26,8.96,9,8.52,8.96,3240,0
2011-09-27,9.12,9.76,9.12,9.4,2858,0
2011-09-28,9.72,9.72,8.8,9.12,8641,0
2011-09-29,10.4,11.32,9.04,9.52,10052,0
2011-09-30,9.28,9.28,9.12,9.2,1082,0
2011-10-03,8.8,9.12,6.76,7.68,13493,0
2011-10-04,7.4,7.88,7,7.68,6020,0
2011-10-05,8.52,8.6,8.16,8.48,2599,0
2011-10-06,8.48,8.8,8.32,8.8,7585,0
2011-10-07,8.76,8.88,8.4,8.8,1255,0
2011-10-10,8.88,9.2,8.8,8.96,1872,0
2011-10-11,8.88,9.16,8.72,8.96,1539,0
2011-10-12,8.92,9.16,8.72,9.04,3590,0
2011-10-13,9.16,9.6,9.16,9.4,3411,0
2011-10-14,9.52,9.6,8.84,9.56,533,0
2011-10-17,9.36,9.44,8.92,9.24,1354,0
2011-10-18,9.32,9.56,9.12,9.52,1598,0
2011-10-19,9.56,9.6,9,9.44,1531,0
2011-10-20,9.52,9.52,8.8,8.92,800,0
2011-10-21,8.72,9.36,8.72,9.12,1679,0
2011-10-24,9.12,9.12,8.4,9,9759,0
2011-10-25,8.92,8.92,8.64,8.72,1194,0
2011-10-26,8.88,8.88,8.6,8.64,2150,0
2011-10-27,8.92,9.4,8.92,9.28,2306,0
2011-10-28,9.32,9.32,9,9.28,2462,0
2011-10-31,9.12,9.6,9.12,9.6,3835,0
2011-11-01,9.28,10,9.24,9.64,3399,0
2011-11-02,9.96,10,9.4,9.8,3603,0
2011-11-03,9.56,10.2,9.56,10.08,2128,0
2011-11-04,10,10.36,10,10,2378,0
2011-11-07,9.64,10.32,9.56,9.56,2497,0
2011-11-08,10.2,10.2,9.6,10.04,2878,0
2011-11-09,9.64,10,9.64,10,1807,0
2011-11-10,10,10.48,9.68,10.36,10651,0
2011-11-11,8.44,8.8,7.4,7.96,33434,0
2011-11-14,7.88,7.88,6.36,6.48,24189,0
2011-11-15,6.84,7.4,6.56,6.88,6686,0
2011-11-16,7.2,7.24,6.84,7,4016,0
2011-11-17,7.08,7.08,6.72,6.72,3420,0
2011-11-18,6.64,6.96,6.56,6.8,3764,0
2011-11-21,6.56,6.56,5.52,5.88,14134,0
2011-11-22,6.2,6.2,5.4,5.4,4033,0
2011-11-23,5.2,5.4,4.72,5.12,15623,0
2011-11-25,5.08,5.08,5.08,5.08,375,0
2011-11-28,5.16,5.8,5.16,5.4,8583,0
2011-11-29,5.48,5.48,5.28,5.44,3825,0
2011-11-30,5.28,5.84,5.2,5.4,5723,0
2011-12-01,5.28,5.72,4.92,5.04,3992,0
2011-12-02,4.96,5.48,4.96,5.28,6112,0
2011-12-05,5.52,5.6,4.88,5.04,4640,0
2011-12-06,4.88,5.52,4.88,5.04,1669,0
2011-12-07,5.36,5.36,5.04,5.12,1644,0
2011-12-08,5.12,5.32,4.8,5,2970,0
2011-12-09,5,5,4.84,4.88,2535,0
2011-12-12,4.88,5,4.28,4.84,2575,0
2011-12-13,4.84,5,4.76,5,2065,0
2011-12-14,4.6,5,4.6,5,1589,0
2011-12-15,5,5.32,4.88,5,1406,0
2011-12-16,4.8,5.16,4.8,4.96,3593,0
2011-12-19,4.8,4.84,4.36,4.56,4522,0
2011-12-20,4.6,5.08,4.6,4.92,1382,0
2011-12-21,5,5.12,4.56,5,7333,0
2011-12-22,5.12,5.12,4.68,5,2222,0
2011-12-23,5.08,5.16,4.64,5.08,1300,0
2011-12-27,4.84,5.16,4.4,4.72,6070,0
2011-12-28,4.48,4.64,4.48,4.56,1537,0
2011-12-29,4.56,4.68,4.52,4.52,2320,0
2011-12-30,4.4,4.92,4.32,4.92,5648,0
2012-01-03,4.88,5.04,4.64,4.92,2375,0
2012-01-04,4.76,5,4.76,4.92,1050,0
2012-01-05,4.88,5,4.8,4.84,3262,0
2012-01-06,4.8,5,4.8,4.92,1481,0
2012-01-09,4.8,5.04,4.8,5,1164,0
2012-01-10,4.96,5.08,4.8,5.04,2028,0
2012-01-11,4.92,6,4.92,5.76,6781,0
2012-01-12,5.68,6.28,5.36,5.48,4668,0
2012-01-13,5.48,6,5.4,5.52,5475,0
2012-01-17,5.44,6.04,5.44,5.8,3341,0
2012-01-18,5.8,7.2,5.8,7.16,17000,0
2012-01-19,7.4,8,6.32,7.24,15025,0
2012-01-20,6.56,7.52,6.56,6.88,1175,0
2012-01-23,6.68,7.48,6.64,6.96,3262,0
2012-01-24,7,7.68,6.72,7.2,2127,0
2012-01-25,7.36,7.52,6.52,6.96,5102,0
2012-01-26,6.68,7.24,6.36,6.64,11457,0
2012-01-27,6.56,6.56,6,6.24,13844,0
2012-01-30,6.08,6.32,5.76,5.88,8543,0
2012-01-31,5.88,5.96,5.44,5.8,9341,0
2012-02-01,5.8,6.4,5.4,6.28,4171,0
2012-02-02,5.68,6.4,5.68,6.16,2053,0
2012-02-03,6.2,6.6,6,6.36,2435,0
2012-02-06,6.24,6.52,6.24,6.48,1484,0
2012-02-07,6.32,6.52,6.24,6.4,2503,0
2012-02-08,6.4,6.56,6.16,6.48,2450,0
2012-02-09,6.2,6.56,6.2,6.4,2015,0
2012-02-10,6.2,6.52,6.2,6.4,1023,0
2012-02-13,6.52,6.6,6.36,6.56,2428,0
2012-02-14,6.6,6.6,6.24,6.52,2849,0
2012-02-15,6.52,6.6,6.4,6.6,525,0
2012-02-16,6.4,6.52,6.4,6.44,1105,0
2012-02-17,6.6,6.6,6.4,6.44,1325,0
2012-02-21,6.56,6.64,6.16,6.52,11858,0
2012-02-22,6.48,6.52,6.36,6.4,1638,0
2012-02-23,6.44,6.44,6.36,6.4,805,0
2012-02-24,6.4,6.4,6.36,6.36,2659,0
2012-02-27,6.44,6.44,6.16,6.16,1015,0
2012-02-28,6.04,6.4,6.04,6.24,1413,0
2012-02-29,6.2,6.2204,6.2,6.2204,438,0
2012-03-01,6.24,6.24,5.84,6.2,575,0
2012-03-02,6.4,6.4,5.76,6.2,1371,0
2012-03-05,6.04,6.04,5.76,5.88,1735,0
2012-03-06,5.8,6,5.72,5.96,1274,0
2012-03-07,5.76,5.8,5.76,5.76,550,0
2012-03-08,5.72,5.88,5.64,5.84,3350,0
2012-03-09,5.84,5.88,5.68,5.88,1327,0
2012-03-13,5.84,5.88,5.72,5.88,850,0
2012-03-14,5.8,5.88,5.72,5.88,1400,0
2012-03-15,5.8,5.8,5.72,5.76,3378,0
2012-03-16,5.68,5.8,5.68,5.76,3229,0
2012-03-19,5.8,6.56,5.76,6.32,7506,0
2012-03-20,6.44,6.44,6.12,6.24,2519,0
2012-03-21,6.4,6.56,6.24,6.52,2262,0
2012-03-22,6.48,6.92,6.48,6.8,8291,0
2012-03-23,7,7.2,6.32,7.12,2792,0
2012-03-26,7.16,7.16,6.64,6.92,2990,0
2012-03-27,6.84,6.92,6.72,6.8,4232,0
2012-03-28,6.76,7.44,6.76,7.32,5165,0
2012-03-29,7.32,7.44,7.24,7.36,1201,0
2012-03-30,7.16,7.3996,6.64,6.8,6848,0
2012-04-02,6.92,6.96,6.64,6.8,2258,0
2012-04-03,6.88,6.96,6.6,6.92,990,0
2012-04-04,6.92,9.92,6.64,7.36,28709,0
2012-04-05,7.16,8.4,7.0404,7.16,9619,0
2012-04-09,7.4,8,7.4,7.72,4384,0
2012-04-10,7.44,7.44,6.88,7.36,7256,0
2012-04-11,7.36,7.72,7.36,7.72,5991,0
2012-04-12,7.68,8.16,7.2,8.04,16300,0
2012-04-13,8.16,8.44,6.92,7.04,14937,0
2012-04-16,7.2,7.2,6.64,6.64,3080,0
2012-04-17,6.24,7.08,6.2,6.52,6603,0
2012-04-18,6.68,6.84,6.44,6.76,5269,0
2012-04-19,6.8,6.8,6.4,6.64,4258,0
2012-04-20,6.48,6.48,6.08,6.28,1675,0
2012-04-23,6.2,6.32,6,6.08,4055,0
2012-04-24,6.16,6.36,6.12,6.36,200,0
2012-04-25,6.4,6.4,6.2,6.24,930,0
2012-04-26,6.16,6.36,5.76,6.2,3772,0
2012-04-27,6.16,6.16,5.7196,6.16,3693,0
2012-04-30,5.88,6.08,5.48,5.76,9065,0
2012-05-01,5.56,5.72,5.4,5.6,5132,0
2012-05-02,5.48,6,5.48,5.84,4448,0
2012-05-03,5.8,5.8,5.52,5.52,1301,0
2012-05-04,5.68,5.72,5.32,5.64,3273,0
2012-05-07,5.44,5.52,5.24,5.32,2987,0
2012-05-08,5.24,5.28,4.72,5.12,4188,0
2012-05-09,4.88,5.2,4.64,5.0664,7514,0
2012-05-10,5,5.08,4.76,5.04,3735,0
2012-05-11,4.84,5.08,4.84,4.96,1684,0
2012-05-14,4.96,5.08,4.8404,4.96,1147,0
2012-05-15,4.76,5,4.72,4.9464,4171,0
2012-05-16,4.72,4.72,3.44,4.16,18653,0
2012-05-17,3.4804,4.16,3.4616,4,4634,0
2012-05-18,3.4,3.82,3.4,3.64,7444,0
2012-05-21,3.56,4.04,3.2,3.546,4423,0
2012-05-22,3.56,4.2716,3.52,3.84,5037,0
2012-05-23,4,4.144,3.9188,3.9216,1827,0
2012-05-24,4,4.1328,4,4.08,1967,0
2012-05-25,4.2,4.2,4.08,4.1464,1175,0
2012-05-29,4.04,4.8,4,4.52,6518,0
2012-05-30,4.56,4.76,4.4,4.68,1297,0
2012-05-31,4.6,4.8,4.6,4.8,275,0
2012-06-01,4.64,4.76,4.4,4.704,8507,0
2012-06-04,4.64,4.72,4.48,4.64,2150,0
2012-06-05,4.24,4.8,4.24,4.68,4266,0
2012-06-06,4.76,4.76,4.64,4.7064,875,0
2012-06-07,4.76,5.2,4.7464,5.08,10093,0
2012-06-08,5.12,5.12,4.8,5.08,541,0
2012-06-11,4.96,5.04,3.8,4.56,18313,0
2012-06-12,4.52,4.68,4.4,4.4,3172,0
2012-06-13,4.52,4.5728,4.44,4.5728,1690,0
2012-06-14,4.6,5.08,4.6,5.002,2475,0
2012-06-15,5,5.12,4.6404,5.08,2357,0
2012-06-18,4.88,5.12,4.8448,4.8804,955,0
2012-06-19,5.08,5.12,4.72,5.12,5586,0
2012-06-20,4.88,5.2,4.88,5.08,4471,0
2012-06-21,4.84,5.2,4.56,5.0796,1525,0
2012-06-22,4.92,5.0368,4.92,5.0368,837,0
2012-06-25,5.04,5.16,5,5.108,4860,0
2012-06-26,4.8044,5.04,4.8044,5,1013,0
2012-06-27,5.16,5.16,5,5.1128,4996,0
2012-06-28,5.16,5.2,5,5.1996,813,0
2012-06-29,5,5.1996,4.4,4.48,3820,0
2012-07-02,4.44,5,4.44,4.72,1502,0
2012-07-03,5,5,4.64,4.8396,788,0
2012-07-05,4.88,4.92,4.44,4.8796,1255,0
2012-07-06,4.64,4.72,4.4804,4.52,800,0
2012-07-09,4.64,4.88,4.64,4.72,2500,0
2012-07-10,4.76,5.08,4.4,4.7996,1335,0
2012-07-11,4.56,4.8,4.56,4.7596,1864,0
2012-07-12,4.72,5,4.44,4.76,750,0
2012-07-13,4.8,4.8,4.48,4.8,125,0
2012-07-16,4.64,4.68,4.52,4.68,650,0
2012-07-17,4.6,4.64,4.4092,4.5596,1763,0
2012-07-18,4.4,4.6,4.4,4.56,2101,0
2012-07-19,4.6,4.7596,4.4,4.7596,3119,0
2012-07-20,4.76,4.76,4.56,4.6,625,0
2012-07-24,4.48,5.12,4.48,5.12,4846,0
2012-07-25,5.16,5.36,5,5.32,6714,0
2012-07-26,5.36,5.36,5,5.28,763,0
2012-07-27,5.2,5.28,5,5.04,1795,0
2012-07-30,5.2,5.2,4.8,5,900,0
2012-07-31,5.04,5.1596,4.9996,4.9996,175,0
2012-08-01,5.14,5.1596,4.968,5.1596,94,0
2012-08-02,4.88,5.2,4.88,5.2,125,0
2012-08-03,4.96,5.2,4.96,5.2,162,0
2012-08-06,4.72,5,4.72,4.8796,1280,0
2012-08-07,4.76,5.0872,4.76,4.9996,605,0
2012-08-08,4.96,5.0796,4.6,5.0396,450,0
2012-08-09,5,5,4.52,5,775,0
2012-08-10,4.72,4.9196,4.72,4.7996,750,0
2012-08-13,4.72,4.7596,4.64,4.6796,820,0
2012-08-14,4.68,4.84,4.4444,4.838,813,0
2012-08-15,4.88,4.88,4.48,4.84,2200,0
2012-08-16,4.48,4.88,4.48,4.88,1375,0
2012-08-17,4.56,4.84,4.3604,4.84,1126,0
2012-08-20,4.772,4.8,4.52,4.7788,425,0
2012-08-21,4.44,4.72,4.292,4.44,4595,0
2012-08-22,4.44,4.8,4.32,4.68,2350,0
2012-08-23,4.72,4.72,4.48,4.56,988,0
2012-08-24,4.6,4.68,4.44,4.68,1100,0
2012-08-27,4.6,4.68,4.6,4.68,525,0
2012-08-28,4.32,4.68,4.32,4.64,475,0
2012-08-29,4.68,4.68,4.68,4.68,100,0
2012-08-31,4.2832,4.76,4.2832,4.72,3300,0
2012-09-04,4.3232,4.72,4.3232,4.72,267,0
2012-09-05,4.48,4.68,4.28,4.68,1224,0
2012-09-06,4.3204,4.72,4.3204,4.72,2412,0
2012-09-07,4.76,6,4.68,5.76,13497,0
2012-09-10,5.68,5.68,5.36,5.6,1650,0
2012-09-11,5.44,5.6796,4.9204,5.6,698,0
2012-09-12,5.5508,5.6324,5.2,5.52,1820,0
2012-09-13,5.04,5.4296,5.04,5.08,2226,0
2012-09-14,5.36,5.6,5.08,5.08,2493,0
2012-09-17,5.32,5.32,5.32,5.32,50,0
2012-09-18,5.28,5.28,5.08,5.2796,1133,0
2012-09-19,5.0804,5.2796,5.0804,5.2796,81,0
2012-09-20,5.04,5.1996,5.04,5.1996,2238,0
2012-09-24,5.08,5.2796,5.08,5.2796,817,0
2012-09-25,5.12,5.48,5.12,5.3996,750,0
2012-09-27,5.48,5.48,5.12,5.2796,225,0
2012-09-28,5.4,5.52,5.12,5.52,100,0
2012-10-01,5.44,5.5196,5.12,5.4,250,0
2012-10-02,5.2,5.3996,5.2,5.3996,63,0
2012-10-04,5.4,5.4396,5.1204,5.4396,75,0
2012-10-05,5.4,5.4,5.08,5.4,105,0
2012-10-08,5.08,5.44,5.08,5.32,447,0
2012-10-09,5.2,5.3996,5.2,5.3996,75,0
2012-10-10,5.36,5.56,5.32,5.56,3800,0
2012-10-11,5.36,5.556,5.36,5.52,375,0
2012-10-12,5.0404,5.552,5.0404,5.52,1508,0
2012-10-15,5.04,5.52,5.04,5.52,2869,0
2012-10-16,5.1204,5.52,5.1204,5.52,300,0
2012-10-17,5.48,5.5196,5.24,5.4796,600,0
2012-10-18,5.5196,5.5196,5.4,5.4796,331,0
2012-10-19,5.28,5.4796,5.28,5.4796,350,0
2012-10-22,5.4,5.5196,5.4,5.5168,203,0
2012-10-23,5.32,5.5196,5.32,5.5196,129,0
2012-10-24,5.5192,5.5192,5.5192,5.5192,125,0
2012-10-25,5.5196,5.5196,5.5196,5.5196,38,0
2012-10-31,5.2,5.52,5.12,5.52,4244,0
2012-11-01,5.1604,5.52,5.1604,5.48,1150,0
2012-11-05,5.48,5.48,5,5.48,519,0
2012-11-06,5.44,5.46,5.32,5.46,629,0
2012-11-07,5.4,5.52,5.12,5.52,963,0
2012-11-09,4.56,5.52,4.56,5.48,3676,0
2012-11-12,5.32,5.44,4.8004,5.44,1075,0
2012-11-13,5.44,5.64,5.44,5.52,4021,0
2012-11-14,5,5.52,5,5.4,596,0
2012-11-15,5.52,5.52,5.52,5.52,38,0
2012-11-16,5.48,5.6,4.92,5.6,300,0
2012-11-19,5.76,5.76,5.6,5.68,2445,0
2012-11-20,5.6,5.76,5.48,5.48,1825,0
2012-11-21,5.4,5.6,5.116,5.6,2575,0
2012-11-23,5.8,5.8,5.44,5.76,2210,0
2012-11-26,5.44,5.84,5.4,5.8,7808,0
2012-11-27,5.8,5.8,5.6,5.6,791,0
2012-11-28,5.2,5.4,5.0404,5.2,3138,0
2012-11-29,5.16,5.6,5.12,5.2,3399,0
2012-11-30,5.24,5.52,5.24,5.4,5680,0
2012-12-03,5.4,5.56,5.2,5.56,3255,0
2012-12-04,5.48,5.56,5.48,5.52,513,0
2012-12-07,5.6,5.6,5.28,5.6,81,0
2012-12-10,5.2404,5.56,5.2404,5.48,668,0
2012-12-11,5.24,5.56,5.24,5.4,450,0
2012-12-12,5.24,5.56,5.24,5.32,1737,0
2012-12-13,5.2,5.56,5.2,5.56,75,0
2012-12-14,5.12,5.52,5.12,5.52,150,0
2012-12-17,5.2,5.56,5.12,5.56,1177,0
2012-12-20,5.16,5.36,5.12,5.36,550,0
2012-12-21,5.12,5.2,5.08,5.12,425,0
2012-12-24,5.36,5.4796,5.16,5.4796,937,0
2012-12-26,5.5544,5.5544,4.92,5.48,359,0
2012-12-27,5.28,5.3604,5.2,5.3596,525,0
2012-12-28,5.2,5.4796,5.2,5.36,1225,0
2012-12-31,5.28,5.8,5.28,5.7996,8767,0
2013-01-02,5.76,6,5.12,5.6,1457,0
2013-01-03,5.4588,6,5.28,5.7996,913,0
2013-01-04,5.4,5.7996,5.4,5.7996,338,0
2013-01-07,5.28,5.7996,5.28,5.6,1360,0
2013-01-08,5.28,5.7996,5.28,5.4,653,0
2013-01-09,5.7996,5.7996,5.52,5.52,225,0
2013-01-10,5.76,5.8,5.6,5.76,1813,0
2013-01-11,5.5444,5.7196,5.5444,5.7196,80,0
2013-01-14,5.72,5.88,5.72,5.8,5800,0
2013-01-15,5.88,6,5.8,5.8428,2498,0
2013-01-16,5.92,6,5.8,5.96,975,0
2013-01-17,5.92,6,5.84,6,450,0
2013-01-18,6,6.8,6,6.48,5194,0
2013-01-22,6.52,7.52,6.52,7.3596,10605,0
2013-01-23,7.8,7.8,7.04,7.3196,7408,0
2013-01-24,7.4,7.52,7.32,7.32,800,0
2013-01-25,7,7.44,6,6.12,6926,0
2013-01-28,6.28,6.96,6.28,6.48,500,0
2013-01-29,6.4796,6.5996,6,6.16,2869,0
2013-01-30,6.2,6.56,6.1596,6.36,1760,0
2013-01-31,6.36,6.48,6.12,6.44,725,0
2013-02-01,6.56,6.8004,6.44,6.64,5432,0
2013-02-04,6.6,6.6,6.1284,6.3996,395,0
2013-02-05,6.6,6.6,6.4,6.44,898,0
2013-02-06,6.16,6.36,6.04,6.3596,1650,0
2013-02-07,6.122,6.32,6.122,6.32,300,0
2013-02-08,6.24,6.24,6.24,6.24,50,0
2013-02-11,6.56,6.56,6.32,6.4,75,0
2013-02-12,6.5996,6.5996,6.12,6.44,625,0
2013-02-13,6.4,6.56,6.04,6.04,1930,0
2013-02-14,6.24,6.24,6.2,6.2,113,0
2013-02-15,6.2,6.2,5.76,6.0796,2741,0
2013-02-19,6.0396,6.1196,5.76,5.9996,875,0
2013-02-20,5.92,6.08,5.8,5.8,609,0
2013-02-21,5.96,6.2,5.76,6.2,498,0
2013-02-25,6.12,6.1996,5.68,6.0396,375,0
2013-02-26,6.16,6.16,5.6932,6,100,0
2013-02-27,6.12,6.12,6.12,6.12,25,0
2013-02-28,5.88,5.9996,5.68,5.96,362,0
2013-03-01,5.96,5.96,5.96,5.96,25,0
2013-03-04,5.8796,5.96,5.6804,5.88,250,0
2013-03-05,5.96,6,5.68,5.68,775,0
2013-03-06,5.88,5.88,5.08,5.52,1525,0
2013-03-07,5.6,5.6,5.4004,5.5996,1615,0
2013-03-08,5.56,5.6,5.4,5.6,450,0
2013-03-11,5.48,5.8,5.48,5.72,1428,0
2013-03-12,5.52,5.72,5.48,5.72,1055,0
2013-03-13,5.6,5.84,5.6,5.84,625,0
2013-03-14,5.88,6.08,5.6,6.04,1788,0
2013-03-15,6,6,6,6,25,0
2013-03-18,5.96,5.9652,5.96,5.9652,63,0
2013-03-19,5.932,5.932,5.4,5.8996,1946,0
2013-03-20,5.92,5.92,5.8,5.84,375,0
2013-03-21,5.84,5.84,5.64,5.84,63,0
2013-03-22,5.88,5.88,5.88,5.88,25,0
2013-03-25,5.28,5.8796,5.28,5.8796,150,0
2013-03-26,5.9252,5.9252,5.12,5.828,1753,0
2013-03-27,5.76,5.8,5.6,5.8,925,0
2013-03-28,5.6636,5.68,5.64,5.6796,190,0
2013-04-01,5.44,5.5196,5.36,5.5196,1275,0
2013-04-02,5.12,5.52,4.96,5.24,400,0
2013-04-03,5.36,5.4,5.2,5.2664,1634,0
2013-04-04,5.2656,5.32,5.0004,5.0996,763,0
2013-04-05,4.96,5.48,4.92,5.2,2746,0
2013-04-08,5.16,5.6,4.96,5.08,4115,0
2013-04-09,4.7604,5.04,4.72,4.9524,3055,0
2013-04-10,4.72,5,4.72,4.76,600,0
2013-04-11,5,5.04,4.84,5.0184,918,0
2013-04-12,4.72,4.76,4.48,4.524,1983,0
2013-04-15,4.12,4.68,4.08,4.08,1757,0
2013-04-16,4.36,4.44,4.04,4.2,1969,0
2013-04-17,4.32,4.32,4.036,4.2,1288,0
2013-04-18,4.1204,4.1996,4.12,4.1996,950,0
2013-04-19,4.1996,4.9196,4.12,4.788,1830,0
2013-04-22,5,5,4.56,4.9596,2108,0
2013-04-23,4.76,4.76,4.4932,4.7596,450,0
2013-04-24,4.8004,5.04,4.52,4.9776,1095,0
2013-04-25,5,5,4.56,5,1110,0
2013-04-26,4.7996,4.8,4.64,4.7596,343,0
2013-04-29,4.76,5.0396,4.4,5.0396,1558,0
2013-04-30,4.56,4.64,4.56,4.6,700,0
2013-05-01,4.6,4.64,4.6,4.6396,325,0
2013-05-02,4.4796,4.4796,4.4796,4.4796,25,0
2013-05-03,4.44,4.6,4.4,4.4,475,0
2013-05-06,4.52,4.52,4.08,4.136,3057,0
2013-05-07,4.28,4.3596,4.12,4.3596,1228,0
2013-05-08,4.36,4.68,4.28,4.4796,4107,0
2013-05-09,4.3204,4.6396,4.3204,4.6396,225,0
2013-05-10,4.52,4.72,4.52,4.6396,225,0
2013-05-13,4.64,4.64,4.32,4.5996,1278,0
2013-05-14,4.606,4.606,4.36,4.5856,246,0
2013-05-15,4.36,4.5996,4.32,4.5596,400,0
2013-05-16,4.5996,4.5996,4.5996,4.5996,25,0
2013-05-17,4.5996,4.5996,4.5996,4.5996,25,0
2013-05-20,4.6,4.64,4.56,4.6396,385,0
2013-05-21,4.4,4.5996,4.32,4.5996,1095,0
2013-05-22,4.32,4.64,4.32,4.3996,2000,0
2013-05-23,4.32,4.32,4.1204,4.32,1740,0
2013-05-24,4.28,4.3996,4.16,4.28,1090,0
2013-05-28,4.5596,4.5596,4.1204,4.3996,606,0
2013-05-29,4.48,4.4804,4.48,4.4804,50,0
2013-05-30,4.56,4.56,3.72,3.88,5463,0
2013-05-31,3.96,4.6,3.6404,4.4796,12270,0
2013-06-03,4.44,4.48,3.928,4.48,3183,0
2013-06-04,4.4396,4.4396,4.4396,4.4396,125,0
2013-06-05,4.44,5,4.44,4.88,5607,0
2013-06-06,4.96,4.96,4.36,4.9432,4168,0
2013-06-07,4.88,4.9996,4.88,4.9996,856,0
2013-06-10,4.68,4.9996,3.928,4.84,14253,0
2013-06-11,4.8,4.88,4.32,4.8,5313,0
2013-06-12,4.68,4.72,4.68,4.72,1268,0
2013-06-13,4.7196,4.7196,4.32,4.5996,1275,0
2013-06-14,4.6796,4.6796,4.32,4.6796,750,0
2013-06-17,4.52,4.6796,4.04,4.6796,435,0
2013-06-18,4.48,4.72,4.2404,4.6796,834,0
2013-06-19,4.72,4.72,4.32,4.7196,225,0
2013-06-21,4.72,4.72,4.72,4.72,50,0
2013-06-24,4,4.68,4,4.08,3025,0
2013-06-25,4.5196,4.52,4.12,4.4796,957,0
2013-06-26,4.5196,4.5196,4.132,4.48,275,0
2013-06-27,4.08,4.52,4.08,4.52,471,0
2013-06-28,4.24,4.5196,3.92,4.16,8586,0
2013-07-01,4.44,4.6,3.88,4.4796,963,0
2013-07-02,4.28,4.6,4.28,4.56,318,0
2013-07-05,4.4,4.48,4.4,4.48,150,0
2013-07-08,4.4,4.48,4.32,4.32,534,0
2013-07-09,4.08,4.4796,4.08,4.4796,425,0
2013-07-10,4.4,4.5596,3.92,4.5596,2775,0
2013-07-11,4.4,4.4796,3.88,4.1996,2800,0
2013-07-12,4.16,4.16,4.1596,4.1596,122,0
2013-07-16,4,4.08,3.96,4.04,2965,0
2013-07-17,4.08,4.2,4.08,4.2,2332,0
2013-07-18,4.32,4.4396,4.116,4.4396,5435,0
2013-07-19,4.4,4.4,4.2,4.4,1650,0
2013-07-22,4.36,4.4,4.2,4.36,2480,0
2013-07-23,4.4,4.4,4.2,4.4,911,0
2013-07-24,4.4,4.4,4.2,4.3596,1175,0
2013-07-25,4.36,4.36,4.2,4.36,163,0
2013-07-26,4.28,4.4396,4.28,4.4396,950,0
2013-07-29,4.4796,4.48,4.436,4.48,625,0
2013-07-30,4.4,4.64,4.0404,4.4796,7228,0
2013-07-31,4.24,4.4,4.04,4.3596,1500,0
2013-08-01,4.28,4.3596,4.04,4.3596,2051,0
2013-08-02,4.2,4.36,4.08,4.3196,3548,0
2013-08-05,4.28,4.28,4.04,4.2796,492,0
2013-08-06,4.24,4.92,4.24,4.6,26097,0
2013-08-07,4.36,4.52,4.04,4.1996,11649,0
2013-08-08,4.3196,4.3196,3.88,4.08,4529,0
2013-08-09,4.08,4.08,3.96,4.0796,1563,0
2013-08-12,4.0796,4.08,3.9792,4.08,2175,0
2013-08-13,4.0796,4.08,4,4.0796,1467,0
2013-08-14,3.88,4.16,3.88,4.1596,2633,0
2013-08-15,4.4,16,4.4,11.96,992527,0
2013-08-16,10.8,12.6,8.36,9.8,253344,0
2013-08-19,9.04,10.08,8.2,10.08,43996,0
2013-08-20,10.12,10.211,9.0804,9.12,30991,0
2013-08-21,9.2,9.2,8.04,8.6,29488,0
2013-08-22,8.92,8.92,6.32,8.76,34433,0
2013-08-23,8,8.808,8,8.24,26117,0
2013-08-26,8.08,8.08,7.28,7.72,49217,0
2013-08-27,6.2,6.2,4.68,5.6,123012,0
2013-08-28,5.48,5.48,5.12,5.28,25230,0
2013-08-29,5.12,5.44,5,5.16,11541,0
2013-08-30,5,5.2,4.8,4.88,16182,0
2013-09-03,4.96,5.24,4.8,4.948,10711,0
2013-09-04,5.76,8.8,5.44,6.52,408736,0
2013-09-05,6.64,6.8,5.88,5.96,56695,0
2013-09-06,6.12,6.12,5.52,5.8,13646,0
2013-09-09,5.76,5.76,5.4,5.6,29837,0
2013-09-10,5.8,5.96,5.44,5.6,26321,0
2013-09-11,5.64,5.84,5.64,5.72,7146,0
2013-09-12,5.68,5.7196,5.4004,5.4992,3317,0
2013-09-13,5.5596,5.5596,5.3604,5.44,994,0
2013-09-16,5.44,6.28,5.36,5.756,28832,0
2013-09-17,4.76,5.4,4.64,5.04,29582,0
2013-09-18,5.04,5.56,5.04,5.08,9059,0
2013-09-19,5.08,5.2016,5.04,5.2,2090,0
2013-09-20,5.2,5.28,5.04,5.04,6691,0
2013-09-23,5.04,5.2396,4.76,5.12,8612,0
2013-09-24,5.04,5.32,5.04,5.32,7975,0
2013-09-25,5.24,5.4,5.24,5.24,3275,0
2013-09-26,5.28,5.32,5.24,5.24,4250,0
2013-09-27,5.2,5.28,5.12,5.12,2825,0
2013-09-30,5.1204,5.2004,4.9604,5.04,10170,0
2013-10-01,5.08,5.08,4.44,4.92,24062,0
2013-10-02,4.88,4.92,4.6404,4.76,1006,0
2013-10-03,4.6,4.6,4.44,4.6,3700,0
2013-10-04,4.56,5,4.44,4.52,13050,0
2013-10-07,4.56,5.52,4.56,5.24,22791,0
2013-10-08,5.36,5.68,4.68,5.12,16375,0
2013-10-09,5.4,5.4,4.72,5.04,1550,0
2013-10-10,4.96,5.6,4.96,5.24,8175,0
2013-10-11,5.32,5.32,5.08,5.084,2412,0
2013-10-14,5.32,5.4,5.16,5.32,5700,0
2013-10-15,5.32,6,5.28,5.64,35552,0
2013-10-16,5.6,5.64,5,5.28,17652,0
2013-10-17,5,5.4,5,5.12,8150,0
2013-10-18,5,5.4,5,5.4,7448,0
2013-10-21,5.28,5.52,5.16,5.52,8275,0
2013-10-22,5.4,6.2,5.4,5.76,49250,0
2013-10-23,5.6,5.68,5.04,5.28,14650,0
2013-10-24,5.28,5.32,4.6,5.04,17150,0
2013-10-25,4.68,4.96,4.68,4.8,4000,0
2013-10-28,4.68,4.92,4.68,4.92,3875,0
2013-10-29,4.92,4.96,4.84,4.96,1975,0
2013-10-30,4.84,4.84,4.68,4.76,3900,0
2013-10-31,4.6804,4.88,4.6804,4.7604,2025,0
2013-11-01,4.84,5.04,4.72,4.92,4350,0
2013-11-04,4.72,4.84,4.68,4.72,9250,0
2013-11-05,4.68,4.8,4.56,4.56,6699,0
2013-11-06,4.76,4.76,4.56,4.56,5025,0
2013-11-07,4.56,4.8,4.56,4.56,3925,0
2013-11-08,4.72,4.72,4.6,4.6,1750,0
2013-11-11,4.56,4.6,4.56,4.6,175,0
2013-11-12,4.6,4.72,4.6,4.68,1235,0
2013-11-13,4.6,4.68,4.6,4.68,2325,0
2013-11-14,4.6,4.68,4.56,4.56,4600,0
2013-11-15,4.64,5,4.64,4.8,9350,0
2013-11-18,4.8,5.08,4.72,4.76,6825,0
2013-11-19,4.72,5,4.6,4.68,2900,0
2013-11-20,4.68,4.92,4.6,4.92,8525,0
2013-11-21,4.64,4.92,4.52,4.52,30925,0
2013-11-22,4.48,4.48,4.32,4.36,1575,0
2013-11-25,4.36,4.36,4.16,4.36,2975,0
2013-11-26,4.12,4.28,4.12,4.28,750,0
2013-11-27,4.36,4.48,4.36,4.36,6050,0
2013-11-29,4.4,4.56,4.36,4.52,2725,0
2013-12-02,4.6,4.6,4.28,4.6,3350,0
2013-12-03,4.6,4.6,4.6,4.6,3025,0
2013-12-04,4.6004,4.644,4.6004,4.644,1200,0
2013-12-05,4.644,4.644,4.6,4.6404,2580,0
2013-12-06,4.64,4.64,4.56,4.56,900,0
2013-12-09,4.48,4.6,4.4,4.6,3600,0
2013-12-10,4.64,4.64,4.6,4.6,475,0
2013-12-11,4.8,4.84,4.28,4.6,4750,0
2013-12-12,4.6,4.6,4.32,4.6,5325,0
2013-12-13,4.4,4.64,4.4,4.6,3575,0
2013-12-16,4.6,4.6,4.56,4.56,725,0
2013-12-17,4.48,4.6,4.4,4.4,5575,0
2013-12-18,4.56,4.6,4.44,4.6,1575,0
2013-12-19,4.56,4.64,4.4,4.6,575,0
2013-12-20,4.44,4.64,4.44,4.64,1400,0
2013-12-23,4.36,4.64,4.04,4.28,7625,0
2013-12-24,4.52,4.5996,4.48,4.52,3057,0
2013-12-26,4.44,4.48,4.24,4.48,4625,0
2013-12-27,4.4,4.52,4.4,4.44,1550,0
2013-12-30,4.48,4.72,4.36,4.4,13500,0
2013-12-31,4.48,4.48,4.12,4.48,23191,0
2014-01-02,4.48,4.88,4.44,4.84,4012,0
2014-01-03,4.6404,4.88,4.6404,4.8,5394,0
2014-01-06,5.08,5.08,4.72,4.72,625,0
2014-01-07,4.64,4.72,4.6,4.6,2150,0
2014-01-08,4.48,4.6,4.48,4.56,2150,0
2014-01-09,4.52,4.52,4.48,4.52,4600,0
2014-01-10,4.52,4.76,4.52,4.56,5225,0
2014-01-13,4.68,5,4.68,4.92,8050,0
2014-01-14,4.92,5.96,4.92,5.2,31225,0
2014-01-15,5.12,5.6,4.96,5.1604,15168,0
2014-01-16,5.2,5.4,4.96,5.04,5600,0
2014-01-17,4.8,5.16,4.72,5.04,11100,0
2014-01-21,5.04,5.4,4.88,5.4,5200,0
2014-01-22,5.4,5.72,5.28,5.52,2100,0
2014-01-23,5.4,5.44,4.96,5,6250,0
2014-01-24,5.1196,5.1196,4.88,4.88,7929,0
2014-01-27,5.36,5.36,4.76,5,10275,0
2014-01-28,5,5.1196,5,5.0004,926,0
2014-01-29,5,5.08,4.96,5.08,2800,0
2014-01-30,5,5,4.76,4.76,2750,0
2014-01-31,4.92,5.04,4.8,4.88,1200,0
2014-02-03,5,5,4.76,4.9596,2050,0
2014-02-04,4.88,4.88,4.76,4.76,900,0
2014-02-05,4.72,4.72,4.6,4.6,2365,0
2014-02-06,4.76,4.76,4.72,4.76,311,0
2014-02-07,4.68,4.6816,4.64,4.68,1682,0
2014-02-10,4.6,4.736,4.5604,4.736,1538,0
2014-02-11,4.6,5,4.6,5,2663,0
2014-02-12,5.12,5.16,4.7248,5,8203,0
2014-02-13,5,5.0656,4.8404,5,4083,0
2014-02-14,5,5.0256,4.76,5,3475,0
2014-02-18,4.84,5,4.8128,4.8128,653,0
2014-02-19,4.8,4.8004,4.5696,4.6408,4739,0
2014-02-20,4.56,4.56,4.56,4.56,228,0
2014-02-21,4.6,4.68,4.5596,4.68,2098,0
2014-02-24,4.68,4.76,4.6,4.68,2085,0
2014-02-25,4.6804,5,4.6804,4.88,8540,0
2014-02-26,4.8,4.8796,4.76,4.8796,750,0
2014-02-27,4.72,4.76,4.68,4.7208,537,0
2014-02-28,4.64,4.8,4.52,4.8,5766,0
2014-03-03,4.4404,4.8796,4.4404,4.52,1988,0
2014-03-04,4.6404,4.96,4.6404,4.96,4246,0
2014-03-05,4.6404,5.48,4.6404,5.4384,22095,0
2014-03-06,5.5196,7.1996,5.44,5.972,133718,0
2014-03-07,5.8,5.8032,5.52,5.56,11549,0
2014-03-10,5.28,5.6,5.2,5.36,11400,0
2014-03-11,5.36,5.4,4.68,4.96,35979,0
2014-03-12,4.88,4.92,4.5604,4.64,18050,0
2014-03-13,4.6,4.7584,4.48,4.48,19174,0
2014-03-14,4.6,4.6,4.5208,4.56,323,0
2014-03-18,4.48,4.76,4.48,4.516,4283,0
2014-03-19,4.52,4.6592,4.52,4.56,8508,0
2014-03-20,4.56,4.72,4.56,4.72,12130,0
2014-03-21,4.56,4.68,4.56,4.6,8418,0
2014-03-24,4.56,4.68,4.48,4.48,7199,0
2014-03-25,4.6,8.28,4.6,5.96,403938,0
2014-03-26,6.44,8.96,6.2,7.52,769900,0
2014-03-27,7.52,7.52,6.2,6.56,119022,0
2014-03-28,6.8,7,6.32,6.48,34216,0
2014-03-31,7.6,8.16,6.8,7.04,127387,0
2014-04-01,7.2,7.3596,6.72,6.84,33038,0
2014-04-02,6.8796,6.8796,6.4,6.44,24810,0
2014-04-03,6.6796,6.6796,6.2,6.4,16430,0
2014-04-04,6.5596,6.56,6.1392,6.24,16504,0
2014-04-07,6.24,6.56,5.92,6.28,8857,0
2014-04-08,6.32,6.468,6.2,6.2,6043,0
2014-04-09,6.28,6.68,6.2,6.64,6567,0
2014-04-10,6.7196,6.8396,6.44,6.48,8158,0
2014-04-11,6.6,6.716,6,6.36,13924,0
2014-04-14,6.6,6.6,5.6804,5.9596,9811,0
2014-04-15,5.6,5.88,5.28,5.56,17939,0
2014-04-16,5.484,5.9996,5.48,5.64,1031,0
2014-04-17,5.96,6,5.64,5.64,1000,0
2014-04-21,5.64,5.92,5.6,5.6804,4178,0
2014-04-22,5.8,6.4,5.8,5.96,7460,0
2014-04-23,6.08,6.24,6,6.24,3059,0
2014-04-24,6.08,6.2736,5.92,6.04,1610,0
2014-04-25,6.16,6.16,5.8,6.16,2042,0
2014-04-28,6.2,6.2,5.8,5.8,4544,0
2014-04-29,5.8,6.04,5.6404,5.7596,1911,0
2014-04-30,5.68,5.9196,5.64,5.6496,1800,0
2014-05-01,5.7996,5.7996,5.76,5.76,403,0
2014-05-02,5.64,5.8,5.6,5.7596,5236,0
2014-05-05,5.88,6.12,5.68,6.12,2300,0
2014-05-06,5.68,5.9596,5.48,5.88,2056,0
2014-05-07,5.8,5.88,5.4,5.48,1370,0
2014-05-08,5.4004,5.476,5.24,5.28,3114,0
2014-05-09,5.24,5.24,5.24,5.24,83,0
2014-05-12,5.5196,5.5196,5,5.08,9147,0
2014-05-13,5.0796,5.08,4.88,4.9196,4018,0
2014-05-14,4.8804,5.0796,4.8804,4.976,2805,0
2014-05-15,4.94,4.94,4.88,4.896,875,0
2014-05-16,4.8004,4.8052,4.8,4.8,1311,0
2014-05-19,4.8,5.08,4.72,4.72,3405,0
2014-05-20,5,5,4.64,4.64,4796,0
2014-05-21,4.64,5.08,4.64,5.04,3275,0
2014-05-22,5,5,4.76,4.8,3115,0
2014-05-23,4.72,4.96,4.68,4.96,4587,0
2014-05-27,4.7204,5.4,4.6004,4.76,13800,0
2014-05-28,4.68,5.1244,4.68,4.8,3787,0
2014-05-29,4.6804,5,4.6804,4.8,4460,0
2014-05-30,4.8,4.96,4.72,4.96,2256,0
2014-06-02,5.16,5.16,4.6796,4.72,6413,0
2014-06-03,4.86,4.92,4.76,4.832,3580,0
2014-06-04,4.84,4.96,4.76,4.76,3218,0
2014-06-05,4.8,4.8396,4.56,4.8,8325,0
2014-06-06,4.8,4.92,4.8,4.8004,3000,0
2014-06-09,4.84,4.92,4.84,4.92,2905,0
2014-06-10,4.8,4.88,4.68,4.8,2825,0
2014-06-11,4.836,4.956,4.68,4.956,8463,0
2014-06-12,4.96,5,4.68,4.96,4133,0
2014-06-13,4.76,5,4.72,5,663,0
2014-06-16,4.84,5.2,4.802,5.04,3325,0
2014-06-17,5.2,5.356,5.028,5.16,2245,0
2014-06-18,5.04,5.28,5.04,5.148,1865,0
2014-06-19,5.08,5.48,4.8,5.36,12538,0
2014-06-20,5.32,5.44,5.12,5.2,9648,0
2014-06-23,4.92,5.08,4.92,5.08,813,0
2014-06-24,4.96,5.12,4.92,5,1000,0
2014-06-25,5.076,5.44,5.036,5.08,2425,0
2014-06-26,4.92,5.08,4.92,5.08,188,0
2014-06-27,4.92,5.12,4.72,4.76,7591,0
2014-06-30,5,5.12,4.76,4.88,6224,0
2014-07-01,4.956,5,4.956,4.96,1550,0
2014-07-02,5.08,5.44,5.04,5.16,4475,0
2014-07-03,4.92,5.16,4.92,4.96,5466,0
2014-07-07,4.92,5,4.92,4.96,2841,0
2014-07-08,4.96,5,4.8004,4.956,4100,0
2014-07-09,4.916,4.96,4.916,4.96,3826,0
2014-07-10,4.876,4.926,4.84,4.92,7850,0
2014-07-11,4.96,5.04,4.92,4.92,1675,0
2014-07-14,4.96,4.96,4.92,4.92,100,0
2014-07-15,4.8,5.44,4.72,4.84,37720,0
2014-07-16,4.952,4.96,4.72,4.7732,2138,0
2014-07-17,4.96,4.96,4.64,4.68,5231,0
2014-07-18,4.92,4.96,4.76,4.76,34076,0
2014-07-21,4.84,5.08,4.76,4.8,12542,0
2014-07-22,4.84,5.1996,4.68,4.96,16825,0
2014-07-23,4.96,5.2,4.8,5.16,32602,0
2014-07-24,4.96,5.3424,4.8848,5.04,12176,0
2014-07-25,4.8,5.16,4.76,4.96,7972,0
2014-07-28,4.8404,4.96,4.84,4.8592,2881,0
2014-07-29,4.96,5.16,4.88,4.96,7662,0
2014-07-30,4.96,5.16,4.84,4.84,6388,0
2014-07-31,4.84,4.92,4.72,4.84,1869,0
2014-08-01,4.96,4.96,4.92,4.96,200,0
2014-08-04,4.76,4.96,4.72,4.96,4003,0
2014-08-05,4.84,4.88,4.72,4.88,4549,0
2014-08-06,4.88,4.88,4.8,4.88,1430,0
2014-08-07,4.8,5.04,4.64,4.68,10276,0
2014-08-08,4.6804,5.4,4.6804,4.8592,42254,0
2014-08-11,4.84,5.16,4.84,4.84,10611,0
2014-08-12,4.76,5.16,4.76,4.8,7119,0
2014-08-13,4.84,4.96,4.76,4.88,6328,0
2014-08-14,4.8,4.92,4.72,4.72,5785,0
2014-08-15,4.72,5.56,4.72,5.04,17050,0
2014-08-18,5,5.12,4.88,4.96,4112,0
2014-08-19,4.92,5,4.92,5,75,0
2014-08-20,4.8,4.96,4.8,4.92,3488,0
2014-08-21,4.88,4.96,4.84,4.956,925,0
2014-08-22,4.84,4.84,4.8,4.8,3668,0
2014-08-26,4.84,4.96,4.8,4.8404,386,0
2014-08-28,4.84,4.84,4.4,4.48,21088,0
2014-08-29,4.68,4.68,4.44,4.44,1631,0
2014-09-02,4.44,4.48,4.44,4.48,388,0
2014-09-03,4.4,4.4,4.4,4.4,2598,0
2014-09-04,4.4,4.56,4.4,4.408,2230,0
2014-09-05,4.68,4.68,4.452,4.452,2275,0
2014-09-08,4.4,4.88,4.4,4.5604,9073,0
2014-09-09,4.8,4.96,4.6,4.9344,21387,0
2014-09-10,4.6404,4.92,4.6404,4.8,3657,0
2014-09-11,4.8,4.8712,4.68,4.7204,545,0
2014-09-12,4.72,4.72,4.64,4.64,2529,0
2014-09-15,4.72,4.8,4.48,4.6144,3600,0
2014-09-16,4.5768,4.6,4.5056,4.5056,513,0
2014-09-17,4.4404,4.518,4.44,4.48,1475,0
2014-09-18,4.68,4.68,4.48,4.52,313,0
2014-09-19,4.44,4.6,4.44,4.592,562,0
2014-09-22,4.56,4.56,4.4,4.4,2683,0
2014-09-23,4.4,4.64,4.4,4.44,181,0
2014-09-24,4.56,4.6,4.4,4.56,3277,0
2014-09-25,4.44,4.4404,4.4,4.44,755,0
2014-09-26,4.44,4.56,4.32,4.3516,2988,0
2014-09-29,4.338,4.338,4.338,4.338,55,0
2014-09-30,4.32,4.36,4.12,4.12,531,0
2014-10-01,4.16,4.16,3.608,4.08,5582,0
2014-10-02,3.84,4.04,3.84,4.04,2756,0
2014-10-03,3.96,3.96,3.8,3.96,3430,0
2014-10-06,3.8,3.88,3.8,3.84,4652,0
2014-10-07,3.8,4.14,3.8,4.08,1304,0
2014-10-08,4,4.08,3.8,4,1096,0
2014-10-09,3.8,4.216,3.2484,3.888,5907,0
2014-10-10,4,4.316,3.74,3.74,2170,0
2014-10-13,3.74,3.9916,3.4,3.9916,3281,0
2014-10-14,3.72,3.836,3.56,3.68,1234,0
2014-10-15,3.4804,3.7556,3.4804,3.6,2138,0
2014-10-16,3.72,3.8,3.6004,3.72,975,0
2014-10-17,3.8,3.88,3.584,3.84,2775,0
2014-10-20,3.8,4.12,3.8,4.12,2127,0
2014-10-21,4.24,4.24,4.04,4.2,925,0
2014-10-22,4.08,4.08,3.88,4,325,0
2014-10-23,4.08,4.3596,3.92,4,750,0
2014-10-24,3.8928,3.96,3.8472,3.96,300,0
2014-10-27,3.84,3.93,3.76,3.93,176,0
2014-10-28,3.96,4.016,3.92,4.016,595,0
2014-10-29,3.88,3.88,3.88,3.88,150,0
2014-10-30,3.8712,3.8712,3.8712,3.8712,38,0
2014-10-31,3.84,3.84,3.6,3.6,2963,0
2014-11-03,3.68,3.68,3.64,3.64,1771,0
2014-11-04,3.68,4.52,3.48,3.652,21193,0
2014-11-05,3.64,4.1996,3.56,4.1996,376,0
2014-11-06,4,4,3.56,3.66,3710,0
2014-11-07,3.6,3.76,3.6,3.76,300,0
2014-11-10,3.7196,3.72,3.7196,3.72,470,0
2014-11-11,3.72,3.84,3.56,3.66,3340,0
2014-11-12,3.752,3.84,3.6992,3.6992,2000,0
2014-11-13,3.56,3.92,3.52,3.92,1350,0
2014-11-14,3.68,3.88,3.68,3.88,2145,0
2014-11-17,3.6,3.8796,3.56,3.6804,3125,0
2014-11-18,3.684,3.92,3.56,3.876,4485,0
2014-11-19,3.72,3.92,3.72,3.896,100,0
2014-11-20,3.68,3.88,3.68,3.84,2725,0
2014-11-21,3.84,3.92,3.8,3.8668,5068,0
2014-11-24,3.84,3.864,3.8,3.8,4069,0
2014-11-25,3.76,3.866,3.72,3.84,5448,0
2014-11-26,3.76,3.8668,3.72,3.8668,1602,0
2014-11-28,3.8,3.8672,3.76,3.76,2275,0
2014-12-01,3.72,3.84,3.72,3.76,2876,0
2014-12-02,3.68,3.76,3.56,3.76,2476,0
2014-12-03,3.68,3.76,3.68,3.68,332,0
2014-12-04,3.68,3.72,3.36,3.56,9735,0
2014-12-05,3.6,3.64,3.48,3.48,2084,0
2014-12-08,3.56,3.56,3.4,3.4004,1550,0
2014-12-09,3.24,3.52,2.48,2.842,12692,0
2014-12-10,2.846,3.32,2.846,3.04,3167,0
2014-12-11,2.88,3.32,2.88,3.28,888,0
2014-12-15,3.24,3.28,3.16,3.28,975,0
2014-12-16,3.32,3.3596,3.32,3.32,1225,0
2014-12-17,3.2,3.28,2.9604,3.28,950,0
2014-12-18,3.12,3.16,2.9604,2.9604,883,0
2014-12-19,3,3.16,3,3.16,4113,0
2014-12-22,3.16,3.2,2.88,3.2,625,0
2014-12-23,3.12,3.12,2.8,2.96,820,0
2014-12-24,2.8,2.96,2.8,2.8804,2293,0
2014-12-26,2.8,2.88,2.6764,2.7204,5318,0
2014-12-29,2.6,2.88,2.3784,2.3784,13600,0
2014-12-30,2.56,2.6608,2.4028,2.6608,2685,0
2014-12-31,2.5204,2.6608,2.3316,2.6608,5079,0
2015-01-02,2.6612,2.6612,2.48,2.64,2629,0
2015-01-05,2.4804,2.6,2.4804,2.6,419,0
2015-01-06,2.5184,2.5184,2.5184,2.5184,113,0
2015-01-07,2.48,2.48,2.2,2.3696,6608,0
2015-01-08,2.36,2.4,2.204,2.204,6380,0
2015-01-09,2.32,2.48,2.32,2.396,2298,0
2015-01-12,2.24,2.36,2.24,2.36,3488,0
2015-01-13,2.48,2.48,2.24,2.28,522,0
2015-01-14,2.2,2.44,2.2,2.44,225,0
2015-01-15,2.48,2.8,2.4,2.4,1868,0
2015-01-16,2.44,2.8,2.4,2.8,789,0
2015-01-20,2.4,2.68,2.4,2.44,1325,0
2015-01-22,2.44,2.8,2.4,2.8,475,0
2015-01-23,2.44,2.72,2.44,2.4404,925,0
2015-01-26,2.44,2.48,2.24,2.2812,2797,0
2015-01-27,2.28,2.4,2.24,2.24,1113,0
2015-01-28,2.2416,2.242,2.2416,2.242,198,0
2015-01-29,2.28,2.28,2,2.24,17538,0
2015-01-30,2.24,2.26,2.24,2.24,3925,0
2015-02-02,2.16,2.4912,2.16,2.4912,4324,0
2015-02-04,2.676,2.8,2.4,2.7832,3140,0
2015-02-05,2.68,2.72,2.68,2.68,384,0
2015-02-06,2.2808,2.68,2.2808,2.6,563,0
2015-02-09,2.16,2.6,2.16,2.2024,1217,0
2015-02-10,2.56,2.8,2.56,2.7872,3722,0
2015-02-11,2.72,2.72,2.4832,2.4832,288,0
2015-02-12,2.32,2.52,2.32,2.4,746,0
2015-02-13,2.3204,2.3232,2.28,2.3232,973,0
2015-02-17,2.44,2.44,2.28,2.28,725,0
2015-02-18,2.28,2.6,2.28,2.6,84,0
2015-02-19,2.2804,2.4,2.2804,2.4,750,0
2015-02-24,2.6,2.6,2.6,2.6,43,0
2015-03-03,2.4,2.44,2.4,2.44,225,0
2015-03-05,2.4,2.4,2.4,2.4,25,0
2015-03-06,2.4,2.52,2.4,2.52,2400,0
2015-03-09,2.6,2.6,2.6,2.6,25,0
2015-03-10,2.4,2.56,2.4,2.56,250,0
2015-03-11,2.56,2.56,2.4,2.48,1350,0
2015-03-12,2.36,2.52,2.36,2.52,75,0
2015-03-13,2.36,2.48,2.32,2.32,4000,0
2015-03-16,2.36,2.36,2.36,2.36,1250,0
2015-03-18,2.36,2.36,2.36,2.36,25,0
2015-03-19,2.32,2.36,2.32,2.32,350,0
2015-03-20,2.4,2.52,2.4,2.52,700,0
2015-03-23,2.56,2.72,2.44,2.44,1225,0
2015-03-25,2.28,2.36,2.28,2.36,1575,0
2015-03-26,2.68,2.68,2.68,2.68,50,0
2015-03-30,2.32,2.64,2.28,2.32,400,0
2015-03-31,2.4,2.4,2.36,2.36,390,0
2015-04-01,2.32,2.32,2.32,2.32,100,0
2015-04-02,2.36,2.4,2.36,2.36,175,0
2015-04-07,2.3996,2.4,2.166,2.166,1150,0
2015-04-08,2.16,2.2,2.16,2.2,775,0
2015-04-09,2.44,2.72,2.44,2.72,19049,0
2015-04-10,3.4,3.4,2.76,2.76,7000,0
2015-04-13,2.6,2.64,2.6,2.64,2975,0
2015-04-14,2.64,2.64,2.4,2.6,3325,0
2015-04-16,2.4,2.76,2.4,2.68,2260,0
2015-04-17,2.72,2.72,2.48,2.6,1025,0
2015-04-20,2.4004,2.4004,2.4004,2.4004,38,0
2015-04-21,2.6,2.76,2.6,2.76,2638,0
2015-04-22,2.4424,2.606,2.4424,2.606,2165,0
2015-04-23,2.72,2.76,2.6,2.72,7900,0
2015-04-24,2.8,3,2.7996,3,7271,0
2015-04-27,2.92,3.4,2.84,2.88,10525,0
2015-04-28,2.8,3.18,2.8,2.8,6194,0
2015-04-29,2.96,2.96,2.84,2.88,3675,0
2015-04-30,3.12,3.12,2.88,2.88,4400,0
2015-05-01,2.6,2.88,2.52,2.88,300,0
2015-05-04,2.8,3.28,2.8,3.2,7000,0
2015-05-05,3.4,3.4,2.92,2.92,2275,0
2015-05-06,3.04,3.72,2.92,3.6,8382,0
2015-05-07,4.92,4.92,2.44,3.376,12712,0
2015-05-08,3.72,3.84,3.24,3.24,2725,0
2015-05-11,3.16,3.16,2.92,2.92,675,0
2015-05-12,2.9604,3.6,2.9604,3.36,1719,0
2015-05-13,3.24,3.32,3.24,3.28,550,0
2015-05-15,3.04,3.1996,2.92,2.9604,2601,0
2015-05-18,3.1596,3.2,3.1596,3.1996,500,0
2015-05-19,3.0404,3.28,3.0404,3.28,347,0
2015-05-20,3.36,3.36,3.32,3.32,1600,0
2015-05-21,3.6,3.6,3.36,3.4,4175,0
2015-05-22,2.96,3.52,2.96,3.52,4700,0
2015-05-26,3.48,3.6,3.394,3.394,11627,0
2015-05-27,3.4,3.52,3.4,3.52,8650,0
2015-05-28,3.44,4.04,3.44,3.6444,17250,0
2015-05-29,3.8,3.8,3.6,3.64,5925,0
2015-06-01,3.56,3.9996,3.56,3.92,4347,0
2015-06-02,3.5536,4,3.5536,3.908,950,0
2015-06-03,3.64,3.84,3.64,3.64,3575,0
2015-06-04,3.72,3.76,3.68,3.76,9350,0
2015-06-05,3.76,3.8,3.28,3.28,17875,0
2015-06-08,3.4,3.72,3.4,3.68,1725,0
2015-06-09,3.52,3.68,3.52,3.68,1165,0
2015-06-10,3.76,3.76,3.42,3.76,506,0
2015-06-11,3.76,3.76,3.7528,3.76,1350,0
2015-06-12,3.68,3.8,3.68,3.8,3625,0
2015-06-15,3.6,3.76,3.6,3.76,275,0
2015-06-16,3.76,3.8,3.48,3.76,2725,0
2015-06-17,3.76,3.88,3.76,3.88,6525,0
2015-06-18,3.88,3.92,3.88,3.92,3200,0
2015-06-19,3.96,4,3.88,3.96,9850,0
2015-06-22,3.92,4,3.92,4,100,0
2015-06-23,4,4,3.96,4,3170,0
2015-06-24,3.88,4,3.88,3.96,2775,0
2015-06-25,3.96,4.08,3.96,4,7675,0
2015-06-26,3.32,4,3.24,4,6975,0
2015-06-29,4,4,3.8,4,4950,0
2015-06-30,4,4,3.84,3.84,75,0
2015-07-01,3.84,3.84,3.84,3.84,150,0
2015-07-02,3.84,4.16,3.8,4.16,2525,0
2015-07-06,4.08,4.12,4.08,4.12,1300,0
2015-07-07,4.08,4.28,4.08,4.28,6250,0
2015-07-08,4.12,4.2,4.12,4.12,4775,0
2015-07-09,4.08,4.2,4.08,4.2,2350,0
2015-07-10,4.2,4.28,4.2,4.24,5550,0
2015-07-13,4.4,4.64,4.36,4.64,4925,0
2015-07-14,4.64,4.64,4.4384,4.6,850,0
2015-07-15,4.2804,4.6,4.2804,4.44,1263,0
2015-07-16,4.36,4.68,4.36,4.68,4250,0
2015-07-17,4.68,4.72,4.44,4.64,1825,0
2015-07-20,4.72,4.72,4.6,4.68,800,0
2015-07-21,4.68,4.68,4.64,4.64,50,0
2015-07-22,4.76,4.8,4.12,4.72,3900,0
2015-07-23,4.8,4.8,4.72,4.72,5025,0
2015-07-24,4.72,4.72,4.12,4.32,4375,0
2015-07-27,4.72,4.72,4.52,4.64,325,0
2015-07-29,4.36,4.36,3.64,4.2,875,0
2015-07-30,4.04,4.04,3.76,3.96,1250,0
2015-07-31,3.96,4.32,3.96,4.32,1900,0
2015-08-04,3.64,4.12,3.64,4.12,200,0
2015-08-05,3.76,4,3.52,4,975,0
2015-08-06,3.8,3.8,3.52,3.76,176,0
2015-08-07,3.84,4.12,3.84,4.04,9600,0
2015-08-10,4.12,4.12,4.12,4.12,25,0
2015-08-11,4.0796,4.0796,4.0796,4.0796,26,0
2015-08-12,4.04,4.08,4.04,4.08,500,0
2015-08-13,3.96,4.08,3.88,4.08,475,0
2015-08-24,3.52,3.52,3.52,3.52,340,0
2015-08-26,3.48,3.52,3.48,3.52,275,0
2015-08-27,3.4,3.4,3.4,3.4,250,0
2015-08-28,3.8,4.24,3.8,4.2,5250,0
2015-08-31,4.36,4.36,4.24,4.24,450,0
2015-09-01,3.68,4.24,3.68,3.88,375,0
2015-09-02,4.16,4.16,3.96,3.96,200,0
2015-09-04,4.04,4.04,4.04,4.04,500,0
2015-09-09,3.64,3.96,3.64,3.96,50,0
2015-09-11,4.04,4.12,4.04,4.04,3425,0
2015-09-14,3.76,4,3.76,4,2550,0
2015-09-16,3.8,3.8,3.8,3.8,350,0
2015-09-17,3.76,4.04,3.76,4,1450,0
2015-09-21,3.64,3.64,3.64,3.64,50,0
2015-09-22,3.6,3.6,3.6,3.6,125,0
2015-09-23,3.6,3.6,3.6,3.6,377,0
2015-09-24,3.76,3.9196,3.76,3.9196,300,0
2015-09-25,3.72,4.04,3.72,4,4125,0
2015-09-28,3.64,3.996,2.8,2.8,3330,0
2015-09-29,3.64,3.64,3.08,3.08,400,0
2015-09-30,3.68,3.68,3.68,3.68,25,0
2015-10-02,2.68,3.8,2.64,3.8,1025,0
2015-10-05,3.2004,3.2004,3.12,3.12,256,0
2015-10-08,3.4,3.4,3.2,3.2,350,0
2015-10-09,3.6,4,3.4,3.8,1250,0
2015-10-12,4,4.12,3.92,4.12,11217,0
2015-10-13,3.84,4.12,3.84,4.12,50,0
2015-10-14,4.08,4.08,4,4,250,0
2015-10-15,3.6,3.8,3.6,3.8,50,0
2015-10-19,3.72,3.72,3.72,3.72,75,0
2015-10-20,3.8,3.8,3.6,3.6,2425,0
2015-10-22,3.52,3.52,3.24,3.4,1400,0
2015-10-23,3.68,3.68,3.4,3.4,75,0
2015-10-26,3.64,3.64,3.64,3.64,25,0
2015-10-28,3.64,3.64,3.16,3.4,700,0
2015-10-30,3.4,3.48,3.4,3.48,50,0
2015-11-02,3.48,3.48,3.48,3.48,203,0
2015-11-04,3.56,3.6396,3.56,3.6396,1530,0
2015-11-05,3.64,3.64,3.6,3.6,725,0
2015-11-06,3.72,3.8,3.68,3.8,975,0
2015-11-09,4,4,3.84,3.92,3850,0
2015-11-10,4,4,2.8,2.8,2275,0
2015-11-11,3.56,3.76,3,3,1775,0
2015-11-16,3.56,3.56,3.56,3.56,50,0
2015-11-23,2.88,3.44,2.88,3.44,200,0
2015-11-24,3.44,3.44,3.44,3.44,25,0
2015-11-30,3.68,3.68,3.68,3.68,250,0
2015-12-02,2.884,2.884,2.884,2.884,250,0
2015-12-08,2.88,3.48,2.88,3.152,60856,0
2015-12-09,3.32,3.76,2.96,2.96,6225,0
2015-12-10,2.88,3.36,2.88,3.2,3225,0
2015-12-11,3.08,3.36,3.04,3.32,9175,0
2015-12-14,3.2,3.8,2.88,2.96,7195,0
2015-12-15,3,3.36,3,3,1250,0
2015-12-16,3.12,3.64,3.12,3.4,4075,0
2015-12-18,2.92,3.44,2.92,3.32,625,0
2015-12-21,3.2,3.64,2.92,3.52,3575,0
2015-12-22,3.2,3.56,2.96,3.56,307,0
2015-12-23,3.24,3.4,2.88,3,2525,0
2015-12-24,3.08,3.36,2.96,3.36,395,0
2015-12-29,3.124,3.124,3.124,3.124,151,0
2015-12-30,3.0804,3.36,3.04,3.04,1438,0
2015-12-31,3.04,3.0988,3.04,3.04,531,0
2016-01-04,2.92,3.28,2.9048,2.9048,825,0
2016-01-05,2.8804,2.8804,2.8804,2.8804,125,0
2016-01-06,2.9204,2.9204,2.92,2.92,100,0
2016-01-08,3,3,3,3,100,0
2016-01-11,3,3,3,3,137,0
2016-01-12,2.6836,2.9068,2.6004,2.9068,154,0
2016-01-14,2.9996,3,2.9996,3,50,0
2016-01-19,2.6,2.6,2.6,2.6,200,0
2016-01-20,2.7188,2.7188,2.7188,2.7188,125,0
2016-01-21,2.72,2.72,2.72,2.72,32,0
2016-01-26,2.6,2.6,2.6,2.6,1250,0
2016-01-28,2.376,2.6324,2.334,2.6324,810,0
2016-01-29,2.3956,2.3956,2.3956,2.3956,238,0
2016-02-02,2.36,2.36,2.12,2.36,1293,0
2016-02-03,2.2,2.2,2.2,2.2,94,0
2016-02-04,2.2,2.2,2.2,2.2,25,0
2016-02-05,2.2,2.2884,2.08,2.2884,1259,0
2016-02-09,2.16,2.432,2.16,2.432,100,0
2016-02-12,2.794,2.794,2.794,2.794,25,0
2016-02-16,2.16,2.9528,1.6416,2.9528,2710,0
2016-02-18,2.0668,2.8,1.4,2.24,3256,0
2016-02-19,2.826,2.826,2.826,2.826,26,0
2016-02-22,2.8,2.8,2.8,2.8,25,0
2016-02-23,2.9088,2.9088,2.2,2.2,288,0
2016-02-24,2.36,2.8796,2.12,2.12,3300,0
2016-02-25,2.56,2.56,2.0808,2.124,1180,0
2016-02-26,2.1204,2.16,2.1204,2.16,938,0
2016-03-04,2.12,2.2264,2.12,2.2264,210,0
2016-03-09,2.4572,2.4572,2.4572,2.4572,200,0
2016-03-10,2.4396,2.44,2.4396,2.44,900,0
2016-03-11,2.4396,2.4396,2.4396,2.4396,127,0
2016-03-16,2.12,2.84,2.12,2.5128,1177,0
2016-03-18,2.6,2.6,2.6,2.6,374,0
2016-03-22,2.7196,2.7196,2.7196,2.7196,260,0
2016-03-23,2.56,2.72,2.56,2.56,1494,0
2016-03-24,2.0804,2.0804,2.024,2.04,2589,0
2016-03-28,2.44,2.44,2.4,2.44,1550,0
2016-03-29,1.92,2.44,1.92,2.4296,2825,0
2016-03-30,2.4,2.84,2.4,2.68,936,0
2016-03-31,2.68,2.68,2.0396,2.0804,817,0
2016-04-01,2.5928,2.84,2.4,2.8,14671,0
2016-04-04,2.8284,2.8284,2.8,2.8,875,0
2016-04-05,2.16,2.4,2.0892,2.4,5626,0
2016-04-06,2.1212,2.6,2.12,2.4,2927,0
2016-04-07,2.4,2.6,2.4,2.6,775,0
2016-04-08,2.4176,2.534,2.1132,2.48,275,0
2016-04-11,2.6,2.6,2.2,2.36,2246,0
2016-04-12,2.3596,2.3596,2.12,2.3596,2396,0
2016-04-13,2.3596,2.3596,2.3596,2.3596,457,0
2016-04-14,2.2,2.2,2.2,2.2,1250,0
2016-04-15,2.2,2.56,2.12,2.16,890,0
2016-04-18,2.12,2.12,2.12,2.12,88,0
2016-04-19,2.2828,2.2828,2.2828,2.2828,26,0
2016-04-20,2.2364,2.2364,2.12,2.12,503,0
2016-04-21,2.12,2.22,2.12,2.2036,1750,0
2016-04-22,2.56,2.56,2.28,2.3956,875,0
2016-04-25,2.5396,2.5396,2.08,2.34,1965,0
2016-04-26,2.4,2.54,2.4,2.48,1740,0
2016-04-27,2.54,2.7196,2.54,2.6,3445,0
2016-04-28,2.6,2.84,2.6,2.68,346,0
2016-04-29,2.8392,2.8392,2.76,2.76,1558,0
2016-05-02,2.84,2.84,2.76,2.76,88,0
2016-05-03,2.76,2.84,2.76,2.8,1275,0
2016-05-04,3.2,3.8744,3.2,3.6,9235,0
2016-05-05,3.72,4,3.64,3.8,16040,0
2016-05-06,3.8,4.12,3.2832,3.2832,18383,0
2016-05-09,3.24,4.0004,3.24,3.68,23443,0
2016-05-10,3.72,3.72,3.72,3.72,100,0
2016-05-11,3.8,3.8,3.76,3.7604,4892,0
2016-05-12,3.8,3.8,3.8,3.8,2250,0
2016-05-13,3.84,3.88,3,3.12,3652,0
2016-05-16,3.6,3.6,3.4,3.4,2351,0
2016-05-17,3.6,3.8036,3.6,3.6,2975,0
2016-05-18,3.6812,3.6812,3.6,3.6,7594,0
2016-05-19,3.7204,3.796,3.72,3.796,1748,0
2016-05-20,3.32,3.84,3.04,3.8,8516,0
2016-05-23,3.8,3.8004,3.8,3.8004,805,0
2016-05-24,3.64,3.76,3.64,3.72,3464,0
2016-05-25,3.72,3.72,3.72,3.72,25,0
2016-05-26,3.76,3.84,3.76,3.84,150,0
2016-05-27,3.84,3.84,3.84,3.84,633,0
2016-05-31,3.88,3.88,3.88,3.88,72,0
2016-06-01,3.96,3.98,3.96,3.96,1203,0
2016-06-02,4,4.04,3.96,4.0004,2560,0
2016-06-03,4.0084,4.0152,4,4.0064,1716,0
2016-06-06,4.04,4.04,4,4,2625,0
2016-06-07,4.04,4.04,3.96,3.96,4000,0
2016-06-08,3.96,4,3.96,4,740,0
2016-06-09,4.0064,4.0064,4,4,225,0
2016-06-10,4,4.0004,3.96,3.9728,2700,0
2016-06-13,3.96,3.96,3.96,3.96,50,0
2016-06-14,3.9728,4.0064,3.9728,4,3124,0
2016-06-16,4.04,4.24,3.96,3.96,74278,0
2016-06-17,4,4.12,4,4,475,0
2016-06-20,4,4.0096,4,4.0096,700,0
2016-06-21,4.2,4.2,3.96,4.08,238,0
2016-06-22,4.16,4.16,3.96,4,1600,0
2016-06-23,4.1008,4.1008,4,4,788,0
2016-06-24,4.1996,4.1996,3.96,4.04,4072,0
2016-06-27,4,4.058,4,4.058,3124,0
2016-06-28,4.06,4.076,4,4,11325,0
2016-06-29,4.04,4.0412,4,4.04,4475,0
2016-06-30,3.96,4.1488,3.96,4.08,970,0
2016-07-01,3.96,4.04,3.96,4.0064,4825,0
2016-07-05,4.04,4.048,4.04,4.04,313,0
2016-07-06,4.1996,4.2,4.0896,4.0896,1000,0
2016-07-07,3.972,4.08,3.972,4.08,2425,0
2016-07-08,4.04,4.076,3.96,3.9856,8950,0
2016-07-11,3.96,4.12,3.96,4.08,385,0
2016-07-12,3.96,3.96,3.96,3.96,2550,0
2016-07-14,3.9804,3.9804,3.96,3.96,926,0
2016-07-15,3.96,5.08,3.96,3.96,268710,0
2016-07-18,3.96,4.24,3.448,3.448,16217,0
2016-07-19,3.5596,4.24,3.2004,3.2004,14770,0
2016-07-20,3.36,3.6,3,3,17166,0
2016-07-21,3.4,3.428,2.44,2.9192,32938,0
2016-07-22,2.8016,3.2612,2.44,2.8884,23518,0
2016-07-25,2.888,3.2,2.888,3.164,1656,0
2016-07-26,3.018,3.32,2.9216,3.1528,5936,0
2016-07-27,2.952,3.2796,2.952,3.2436,1256,0
2016-07-28,3.2796,3.32,3.234,3.234,622,0
2016-07-29,3.2076,3.44,3.2,3.3776,3672,0
2016-08-01,3.432,3.436,3.36,3.36,1025,0
2016-08-02,3.36,3.36,3.2504,3.2608,452,0
2016-08-03,3.2468,3.2468,3,3.16,2525,0
2016-08-04,2.8536,3.152,2.8536,3.152,359,0
2016-08-05,3.1876,3.36,3.04,3.04,30879,0
2016-08-08,3.0988,3.2,3.0892,3.16,735,0
2016-08-09,3,3.116,3,3.0328,385,0
2016-08-10,3.16,3.16,2.968,3.08,752,0
2016-08-11,3.048,3.048,2.9704,2.9704,1357,0
2016-08-12,2.96,3.08,2.76,2.76,2640,0
2016-08-15,3.2,3.2,3,3,1125,0
2016-08-16,2.9996,3,2.9996,3,53,0
2016-08-18,2.88,3,2.88,2.9196,550,0
2016-08-19,2.88,2.9456,2.8,2.88,2674,0
2016-08-22,2.6,2.88,2.6,2.762,425,0
2016-08-23,2.64,2.872,2.64,2.872,300,0
2016-08-24,2.8288,2.84,2.8288,2.84,300,0
2016-08-25,2.8,2.8,2.6,2.6,813,0
2016-08-26,2.69,2.7596,2.69,2.7196,999,0
2016-08-30,2.6,2.68,2.6,2.68,525,0
2016-08-31,2.72,2.84,2.6232,2.7208,9928,0
2016-09-01,2.6,2.6,2.6,2.6,25,0
2016-09-02,2.6308,2.648,2.32,2.32,4678,0
2016-09-06,2.64,2.64,2.2412,2.36,2495,0
2016-09-07,2.44,2.44,2.16,2.2,679,0
2016-09-08,2.52,2.552,2.32,2.32,1593,0
2016-09-09,2.32,2.32,2.248,2.248,921,0
2016-09-12,2.23,2.23,2.23,2.23,50,0
2016-09-13,2.2396,2.2396,2.2396,2.2396,800,0
2016-09-14,2.2076,2.2076,2.1612,2.1996,661,0
2016-09-15,2.1996,2.1996,2.16,2.16,300,0
2016-09-19,2.0872,2.1196,2.08,2.1196,1625,0
2016-09-20,2.08,2.28,1.88,2.1516,43904,0
2016-09-22,1.92,2.016,1.92,1.92,1365,0
2016-09-23,2,2,1.92,2,4636,0
2016-09-26,1.9204,2,1.88,2,2005,0
2016-09-27,1.88,1.9992,1.8608,1.9992,175,0
2016-09-28,2.08,2.08,2.04,2.04,100,0
2016-09-29,1.92,1.92,1.9,1.9,247,0
2016-09-30,1.92,2.032,1.92,2.032,488,0
2016-10-03,1.84,1.93,1.8,1.93,575,0
2016-10-04,1.8,2,1.8,1.8848,1600,0
2016-10-05,1.96,1.96,1.96,1.96,25,0
2016-10-06,1.92,1.96,1.92,1.96,50,0
2016-10-07,1.8,1.92,1.8,1.84,2906,0
2016-10-10,1.92,1.92,1.92,1.92,25,0
2016-10-11,1.92,1.92,1.92,1.92,25,0
2016-10-12,1.912,1.912,1.912,1.912,45,0
2016-10-13,1.912,1.912,1.912,1.912,25,0
2016-10-14,1.862,1.912,1.72,1.84,4680,0
2016-10-18,1.8,1.912,1.7008,1.912,1254,0
2016-10-19,1.92,1.92,1.8792,1.912,2920,0
2016-10-20,1.912,1.912,1.912,1.912,25,0
2016-10-21,1.9116,1.92,1.9116,1.92,50,0
2016-10-24,1.912,1.912,1.912,1.912,25,0
2016-10-25,1.884,1.884,1.884,1.884,25,0
2016-10-26,1.8868,1.8868,1.8868,1.8868,25,0
2016-10-27,1.912,1.912,1.88,1.88,687,0
2016-10-28,1.696,1.696,1.696,1.696,324,0
2016-10-31,1.872,1.872,1.872,1.872,25,0
2016-11-01,1.88,1.88,1.84,1.878,1488,0
2016-11-03,1.72,1.872,1.72,1.8528,656,0
2016-11-04,1.7628,1.872,1.7628,1.872,453,0
2016-11-07,1.82,1.82,1.8,1.8,100,0
2016-11-08,1.818,1.818,1.818,1.818,25,0
2016-11-09,1.8716,1.872,1.6,1.7512,2250,0
2016-11-10,1.6004,1.6952,1.6004,1.6952,576,0
2016-11-11,1.7916,1.792,1.76,1.792,573,0
2016-11-15,1.48,1.7976,1.48,1.712,272,0
2016-11-16,1.4816,1.9596,1.4816,1.9596,5838,0
2016-11-17,1.9752,3.48,1.884,2.4236,67240,0
2016-11-18,2.0848,3.96,2.0848,3.648,72424,0
2016-11-21,3.8,3.8,3,3.48,16703,0
2016-11-22,3.36,3.4684,2.8472,2.96,14851,0
2016-11-23,2.96,2.96,2.36,2.56,2438,0
2016-11-25,2.64,2.8496,2.64,2.6852,1936,0
2016-11-28,2.64,2.66,2.16,2.5996,8717,0
2016-11-29,2.344,2.6716,2.2412,2.64,2162,0
2016-11-30,2.6,2.814,2.2,2.4,3596,0
2016-12-01,2.496,2.496,2.2,2.2,1587,0
2016-12-02,2.2,2.36,2.04,2.36,16726,0
2016-12-05,2.24,2.96,2.0808,2.52,35014,0
2016-12-06,2.45,2.75,2.04,2.14,31652,0
2016-12-07,2.23,2.23,2.045,2.06,10979,0
2016-12-08,2.0841,2.0841,1.78,1.9101,73732,0
2016-12-09,2.01,2.2681,1.75,1.9,90854,0
2016-12-12,1.9,2.25,1.895,2.07,72008,0
2016-12-13,2.09,2.22,1.81,1.95,65086,0
2016-12-14,1.96,1.96,1.8,1.92,27003,0
2016-12-15,1.96,2.05,1.85,1.85,2371,0
2016-12-16,1.81,1.94,1.81,1.83,14633,0
2016-12-19,1.82,1.87,1.59,1.77,11730,0
2016-12-20,1.73,1.96,1.65,1.94,49216,0
2016-12-21,1.9,2.4,1.9,2.01,73159,0
2016-12-22,1.97,2.13,1.84,1.8401,14770,0
2016-12-23,1.92,2.01,1.882,1.8989,3792,0
2016-12-27,1.7799,1.8936,1.69,1.74,15475,0
2016-12-28,1.74,1.87,1.71,1.75,24312,0
2016-12-29,1.8,1.8,1.63,1.63,15143,0
2016-12-30,1.75,1.83,1.65,1.83,33603,0
2017-01-03,1.7902,1.94,1.79,1.93,14934,0
2017-01-04,1.9,2.22,1.85,2.09,39978,0
2017-01-05,1.92,2.01,1.71,1.95,52993,0
2017-01-06,1.94,2.13,1.81,2.1,40292,0
2017-01-09,1.97,1.98,1.86,1.87,18788,0
2017-01-10,1.74,2.0495,1.74,1.83,84036,0
2017-01-11,1.86,4.5,1.8,3.72,664105,0
2017-01-12,3.45,3.45,2.33,2.44,171399,0
2017-01-13,2.56,2.56,2.23,2.4,41595,0
2017-01-17,2.179,2.49,2.179,2.37,13359,0
2017-01-18,2.35,2.4499,2.1901,2.1901,14605,0
2017-01-19,2.26,2.8,2.02,2.32,200687,0
2017-01-20,2.2,2.3037,2.021,2.1,20765,0
2017-01-23,2.12,2.6284,2.0331,2.33,143434,0
2017-01-24,2.38,2.38,2.16,2.24,19205,0
2017-01-25,2.2,2.4,2.2,2.31,18597,0
2017-01-26,3.7,5.2,3.3,3.36,3725749,0
2017-01-27,3.21,3.3066,3.0101,3.18,213379,0
2017-01-30,3.13,3.55,3.0836,3.26,42015,0
2017-01-31,3.42,3.42,3.05,3.26,58638,0
2017-02-01,3.44,3.44,3.1441,3.23,25878,0
2017-02-02,3.25,3.39,3.1697,3.39,15870,0
2017-02-03,3.369,3.369,3.0531,3.29,5721,0
2017-02-06,3.25,3.43,3.0947,3.14,7540,0
2017-02-07,3.16,3.3645,3.1,3.23,22547,0
2017-02-08,3.299,3.36,3.2207,3.36,4617,0
2017-02-09,3.33,3.36,3.1958,3.33,3738,0
2017-02-10,3.42,3.42,3.2088,3.41,8489,0
2017-02-13,3.41,3.41,3.19,3.19,4582,0
2017-02-14,3.18,3.315,3.18,3.315,2551,0
2017-02-15,3.389,3.7214,3.22,3.36,81770,0
2017-02-16,3.3265,3.34,3.3086,3.34,849,0
2017-02-17,3.2535,3.3734,3.158,3.28,2904,0
2017-02-21,3.2901,3.35,3.17,3.19,13100,0
2017-02-22,3.2,3.2196,3.17,3.17,2825,0
2017-02-23,3.3433,3.3433,3.09,3.11,5684,0
2017-02-24,3.13,3.1379,3.06,3.06,3330,0
2017-02-27,2.99,2.99,2.96,2.96,4468,0
2017-02-28,2.9879,2.99,2.79,2.8,7103,0
2017-03-01,2.8,2.94,2.7,2.9276,16249,0
2017-03-02,2.91,3.39,2.91,3.2,26588,0
2017-03-03,3.1094,3.2531,3.1041,3.24,1670,0
2017-03-06,3.1068,3.13,3.05,3.06,4238,0
2017-03-07,3.06,3.256,3.06,3.09,2269,0
2017-03-08,3.11,3.13,2.8,3.13,12206,0
2017-03-09,3,3.1441,2.951,3.0348,4945,0
2017-03-10,2.81,3.15,2.81,3.06,20405,0
2017-03-13,2.96,3.07,2.88,2.96,1940,0
2017-03-14,2.966,3.09,2.96,3.09,2138,0
2017-03-15,3.02,3.02,2.87,2.96,9742,0
2017-03-16,2.88,3.05,2.87,3.05,25922,0
2017-03-17,2.8501,3.29,2.8501,3.115,24075,0
2017-03-20,3.11,3.22,2.9,3,14254,0
2017-03-21,3.09,3.14,2.96,2.96,7360,0
2017-03-22,2.96,3.14,2.96,3.01,8142,0
2017-03-23,3.01,3.1,2.91,3.1,12803,0
2017-03-24,3.09,3.09,3.03,3.03,750,0
2017-03-27,3.042,3.042,3,3.0125,425,0
2017-03-28,3.0285,3.48,3.0285,3.15,80310,0
2017-03-29,3.1501,3.2565,3.1501,3.16,901,0
2017-03-30,3.22,3.3553,3.22,3.29,2055,0
2017-03-31,3.3,3.4274,3.295,3.35,3104,0
2017-04-03,3.42,3.42,3.15,3.21,3613,0
2017-04-04,3.26,3.4252,3.26,3.42,14491,0
2017-04-05,3.45,4.22,3.26,3.62,159711,0
2017-04-06,3.78,3.9024,3.2,3.771,36227,0
2017-04-07,3.36,3.37,2.86,2.9,35572,0
2017-04-10,2.88,3.1247,2.88,2.98,20195,0
2017-04-11,2.95,3.07,2.83,3,23406,0
2017-04-12,2.97,3.12,2.81,2.99,22760,0
2017-04-13,2.82,2.98,2.82,2.82,41546,0
2017-04-17,3,3.21,2.85,2.91,22531,0
2017-04-18,2.91,2.93,2.8377,2.9,28585,0
2017-04-19,2.84,2.9,2.84,2.89,792,0
2017-04-20,2.9,2.95,2.8869,2.92,1250,0
2017-04-21,2.91,2.93,2.85,2.91,1944,0
2017-04-24,2.87,2.8801,2.8501,2.8501,3309,0
2017-04-25,2.85,3.0644,2.85,2.93,32980,0
2017-04-26,2.88,2.9443,2.66,2.75,21675,0
2017-04-27,2.74,2.85,2.67,2.85,17477,0
2017-04-28,2.83,2.92,2.74,2.85,21164,0
2017-05-01,2.86,2.89,2.721,2.81,8974,0
2017-05-02,2.8121,2.85,2.73,2.85,15111,0
2017-05-03,2.81,2.81,2.66,2.74,15986,0
2017-05-04,2.71,2.71,2.68,2.71,483,0
2017-05-05,2.6955,2.95,2.67,2.77,25812,0
2017-05-08,2.7701,2.83,2.72,2.73,21624,0
2017-05-09,2.72,2.76,2.35,2.66,40511,0
2017-05-10,2.679,2.679,2.57,2.57,5058,0
2017-05-11,2.57,3.01,2.39,2.53,76484,0
2017-05-12,2.6,2.99,2.396,2.94,106882,0
2017-05-15,2.92,2.99,2.69,2.85,2658,0
2017-05-16,2.95,2.95,2.6737,2.7601,4676,0
2017-05-17,2.84,2.99,2.69,2.99,1507,0
2017-05-18,2.9,3,2.83,2.83,7072,0
2017-05-19,2.83,2.83,2.65,2.68,3825,0
2017-05-22,2.41,2.83,2.41,2.83,1161,0
2017-05-23,2.52,2.84,2.52,2.84,34290,0
2017-05-24,2.59,2.7099,2.59,2.66,4256,0
2017-05-25,2.79,2.79,2.67,2.68,5823,0
2017-05-30,2.57,2.7,2.57,2.65,28724,0
2017-05-31,2.63,2.63,2.6,2.62,1527,0
2017-06-01,2.64,2.88,2.5865,2.83,32828,0
2017-06-02,2.9,3.48,2.72,2.75,131371,0
2017-06-05,3.2349,3.2349,2.66,2.81,48389,0
2017-06-06,2.8201,2.8201,2.82,2.82,910,0
2017-06-07,2.95,3.13,2.64,2.81,16307,0
2017-06-08,2.88,3.1005,2.73,2.95,43027,0
2017-06-09,2.9,3.01,2.74,2.88,31491,0
2017-06-12,2.79,3.07,2.66,2.66,21281,0
2017-06-13,2.66,2.93,2.56,2.87,52889,0
2017-06-14,2.85,2.85,2.76,2.76,6722,0
2017-06-15,2.8,2.8,2.77,2.77,530,0
2017-06-16,2.78,3.1231,2.66,3.08,83489,0
2017-06-19,3.06,3.15,3.04,3.07,61057,0
2017-06-20,3.13,3.4085,3.102,3.2,48306,0
2017-06-21,3.2338,3.36,3.08,3.3,17297,0
2017-06-22,3.17,3.28,3.17,3.28,830,0
2017-06-23,3.25,3.25,3.17,3.17,900,0
2017-06-26,3.23,3.25,3.23,3.25,400,0
2017-06-27,3.1,3.15,2.95,3.07,20951,0
2017-06-28,3.12,3.2,3.01,3.16,13510,0
2017-06-29,3.18,3.18,2.9,2.94,30602,0
2017-06-30,3.03,3.25,2.88,2.99,34986,0
2017-07-05,2.84,3.01,2.83,3,18452,0
2017-07-06,2.92,3.16,2.81,3.1,51928,0
2017-07-07,3.1,3.4001,3.01,3.26,72354,0
2017-07-10,3.16,3.24,2.98,3,5549,0
2017-07-11,3,3.03,2.94,2.98,12376,0
2017-07-12,3,3.06,2.82,3.06,10455,0
2017-07-13,3,3.05,2.93,2.99,16646,0
2017-07-14,2.99,3,2.94,2.94,1100,0
2017-07-17,2.95,2.95,2.95,2.95,905,0
2017-07-18,2.94,2.94,2.93,2.93,1110,0
2017-07-19,2.92,3.03,2.87,2.92,33140,0
2017-07-20,2.87,2.95,2.81,2.88,20722,0
2017-07-21,2.89,2.96,2.85,2.86,28088,0
2017-07-24,2.89,2.98,2.88,2.98,2200,0
2017-07-25,2.8787,2.98,2.84,2.86,11743,0
2017-07-26,2.79,2.9,2.79,2.86,17960,0
2017-07-27,2.85,2.91,2.84,2.87,30450,0
2017-07-28,2.8766,2.89,2.87,2.87,1002,0
2017-07-31,2.879,2.89,2.8,2.8,5799,0
2017-08-01,2.87,2.87,2.77,2.77,600,0
2017-08-02,2.71,2.71,2.71,2.71,600,0
2017-08-03,2.76,2.76,2.7186,2.7186,1450,0
2017-08-07,2.72,2.74,2.72,2.74,300,0
2017-08-08,2.7465,2.7465,2.7465,2.7465,380,0
2017-08-10,2.72,2.7992,2.7,2.71,6983,0
2017-08-14,2.71,2.71,2.6,2.61,1179,0
2017-08-15,2.624,2.79,2.56,2.79,36086,0
2017-08-16,2.75,3.0199,2.6,2.61,49527,0
2017-08-17,2.76,2.76,2.7402,2.75,7418,0
2017-08-18,2.86,2.868,2.5948,2.64,24741,0
2017-08-21,2.6,2.6,2.51,2.52,5480,0
2017-08-22,2.5,2.61,2.5,2.5,5987,0
2017-08-24,2.5,2.62,2.4299,2.51,18944,0
2017-08-25,2.5365,2.54,2.53,2.53,865,0
2017-08-28,2.49,2.49,2.49,2.49,158,0
2017-08-29,2.56,2.6,2.41,2.48,35926,0
2017-08-30,2.53,2.6128,2.43,2.4562,13103,0
2017-08-31,2.48,2.55,2.39,2.47,20708,0
2017-09-01,2.49,2.59,2.49,2.49,10800,0
2017-09-05,2.3925,2.732,2.3925,2.5727,57619,0
2017-09-06,2.5839,2.85,2.43,2.75,19109,0
2017-09-07,2.75,2.95,2.55,2.89,14901,0
2017-09-08,2.97,2.98,2.85,2.85,8315,0
2017-09-11,2.71,2.74,2.6101,2.65,1285,0
2017-09-12,2.6001,2.7,2.6001,2.67,500,0
2017-09-13,2.61,2.87,2.61,2.76,20383,0
2017-09-14,2.84,2.88,2.65,2.7,19502,0
2017-09-15,2.8,2.85,2.57,2.57,5543,0
2017-09-18,2.7438,2.7438,2.7438,2.7438,203,0
2017-09-19,2.59,2.73,2.57,2.71,7327,0
2017-09-20,2.82,2.82,2.58,2.6,8934,0
2017-09-21,2.66,2.68,2.61,2.61,4721,0
2017-09-22,2.62,2.7454,2.6,2.63,1810,0
2017-09-25,2.69,2.69,2.5351,2.67,2366,0
2017-09-27,2.78,2.8,2.44,2.79,1858,0
2017-09-28,2.79,2.85,2.4731,2.61,3435,0
2017-09-29,2.8,2.8,2.5869,2.62,637,0
2017-10-02,2.58,2.61,2.58,2.61,200,0
2017-10-03,2.6,2.7,2.6,2.69,5653,0
2017-10-04,2.75,2.76,2.56,2.61,10918,0
2017-10-05,2.61,2.66,2.61,2.64,5332,0
2017-10-06,2.6399,2.72,2.6,2.72,12124,0
2017-10-09,2.74,3.2,2.72,2.8686,256619,0
2017-10-10,2.8202,2.85,2.6601,2.73,19579,0
2017-10-11,2.7,2.7,2.6114,2.62,1998,0
2017-10-12,2.62,2.9358,2.6072,2.71,18922,0
2017-10-13,2.61,2.75,2.52,2.61,22542,0
2017-10-16,2.74,2.82,2.5501,2.71,19620,0
2017-10-17,2.6871,2.7261,2.57,2.61,1805,0
2017-10-18,2.6,2.7,2.6,2.69,3322,0
2017-10-19,2.69,2.72,2.58,2.72,600,0
2017-10-20,2.7,2.74,2.61,2.61,7156,0
2017-10-23,2.61,2.67,2.51,2.51,10401,0
2017-10-24,2.5336,2.55,2.4,2.4,12684,0
2017-10-25,2.41,2.55,2.41,2.55,200,0
2017-10-26,2.46,2.58,2.4252,2.58,2998,0
2017-10-27,2.42,2.54,2.41,2.52,3726,0
2017-10-30,2.51,2.58,2.44,2.45,7262,0
2017-10-31,2.5464,2.55,2.45,2.47,4177,0
2017-11-01,2.5,2.5,2.4,2.46,5834,0
2017-11-02,2.42,2.43,2.4,2.4267,4229,0
2017-11-03,2.4342,2.44,2.4,2.4,800,0
2017-11-06,2.4,2.4,2.4,2.4,650,0
2017-11-07,2.4,2.4142,2.4,2.4,1100,0
2017-11-08,2.4,2.899,2.4,2.85,173874,0
2017-11-09,2.8,3.3758,2.63,2.74,105818,0
2017-11-10,3.06,3.075,2.5564,2.61,36448,0
