Date,Open,High,Low,Close,Volume,OpenInt
2006-04-18,0.5,0.5,0.5,0.5,16329,0
2006-04-24,1.01,1.42,1.01,1.42,11100,0
2006-04-25,1.55,1.55,1.4,1.4,950,0
2006-04-28,1.4,1.4,1.4,1.4,500,0
2006-05-01,1.1,1.4,1.01,1.18,4500,0
2006-05-02,1.05,1.22,1.03,1.22,16000,0
2006-05-03,1.7,2.3,1.65,2,6301,0
2006-05-04,2,2.25,1.95,1.95,4000,0
2006-05-05,1.8,1.8,1.4,1.4,4500,0
2006-05-08,1.4,1.4,1.3,1.35,12024,0
2006-05-11,1.4,1.4,1.4,1.4,1000,0
2006-05-12,1.4,1.4,1.4,1.4,1000,0
2006-05-16,1.42,1.42,1.4,1.4,3000,0
2006-05-19,1.45,1.6,1.45,1.6,2800,0
2006-05-24,1.6,1.6,1.6,1.6,1500,0
2006-05-25,1.85,1.85,1.85,1.85,800,0
2006-05-26,1.85,1.85,1.85,1.85,100,0
2006-05-30,1.8,1.8,1.8,1.8,113,0
2006-05-31,1.95,1.95,1.95,1.95,100,0
2006-06-01,1.85,1.85,1.85,1.85,424,0
2006-06-02,1.85,1.85,1.85,1.85,300,0
2006-06-05,1.85,1.85,1.85,1.85,300,0
2006-06-07,1.85,1.85,1.55,1.55,7500,0
2006-06-08,1.55,1.55,1.5,1.5,2100,0
2006-06-13,1.5,1.5,1.5,1.5,469,0
2006-06-14,1.45,1.45,1.45,1.45,400,0
2006-06-23,1.45,1.45,1.45,1.45,371,0
2006-06-29,1.4,1.4,1.3,1.3,8657,0
2006-07-03,1.3,1.3,1.3,1.3,400,0
2006-07-06,1.3,1.3,1.3,1.3,300,0
2006-07-07,1.38,1.38,1.38,1.38,1100,0
2006-07-13,1.35,1.35,1.35,1.35,500,0
2006-07-17,1.35,1.35,1.35,1.35,1000,0
2006-07-20,1.41,1.41,1.41,1.41,500,0
2006-07-24,1.45,1.45,1.45,1.45,200,0
2006-07-26,1.45,1.75,1.45,1.6,4800,0
2006-07-27,1.5,1.5,1.5,1.5,500,0
2006-07-28,1.5,1.5,1.5,1.5,500,0
2006-08-17,1.45,1.45,1.45,1.45,1000,0
2006-08-21,1.25,1.25,1.1,1.1,3000,0
2006-08-22,1.1,1.1,1.1,1.1,4000,0
2006-08-28,1.14,1.14,1.1,1.14,920,0
2006-08-29,1.14,1.14,1.14,1.14,1000,0
2006-08-31,1.14,1.14,1.14,1.14,1000,0
2006-09-19,1.05,1.05,1.05,1.05,320,0
2006-09-21,1.1,1.1,1.1,1.1,500,0
2006-09-26,1.07,1.1,1.07,1.1,600,0
2006-09-27,1.1,1.25,1.1,1.25,5600,0
2006-09-28,1.26,1.36,1.26,1.36,10300,0
2006-09-29,1.38,1.38,1.38,1.38,1000,0
2006-10-02,1.38,1.4,1.38,1.4,4000,0
2006-10-03,1.4,1.4,1.4,1.4,2000,0
2006-10-04,1.38,1.38,1.38,1.38,2000,0
2006-10-05,1.38,1.38,1.38,1.38,1000,0
2006-10-23,1.2,1.3,1.2,1.3,5500,0
2006-11-01,1.3,1.35,1.3,1.3,5000,0
2006-11-03,1.2,1.35,1.2,1.35,5000,0
2006-11-06,1.35,1.35,1.35,1.35,1000,0
2006-11-29,1.1,1.1,1.1,1.1,1000,0
2006-12-01,1.15,1.25,1.15,1.25,2500,0
2006-12-04,1.25,1.4,1.25,1.4,7500,0
2006-12-18,1.3,1.3,1.3,1.3,1500,0
2006-12-29,1.16,1.16,1.16,1.16,500,0
2007-01-03,1.17,1.17,1.17,1.17,3000,0
2007-01-04,1.18,1.18,1.18,1.18,3500,0
2007-01-18,1.11,1.11,1.11,1.11,500,0
2007-01-30,1.11,1.11,1.1,1.1,3500,0
2007-02-05,0.65,1.01,0.65,1.01,700,0
2007-03-09,0.55,1,0.55,1,1600,0
2007-03-28,0.55,0.55,0.55,0.55,200,0
2007-03-29,1,1,1,1,500,0
2007-03-30,1,1,1,1,1150,0
2007-04-09,0.6,0.7,0.55,0.7,21510,0
2007-04-11,0.6,0.6,0.6,0.6,1500,0
2007-04-19,0.6,0.6,0.6,0.6,2000,0
2007-05-02,0.55,0.55,0.55,0.55,150,0
2007-05-10,0.55,0.56,0.55,0.56,2000,0
2007-05-22,0.51,0.55,0.45,0.45,15000,0
2007-05-29,0.45,0.45,0.45,0.45,2000,0
2007-06-21,0.45,0.45,0.45,0.45,5000,0
2007-07-09,0.3,0.3,0.3,0.3,15500,0
2007-07-12,0.26,0.26,0.25,0.25,15000,0
2007-07-16,0.22,0.22,0.2,0.2,20000,0
2007-07-26,0.15,0.15,0.15,0.15,5000,0
2007-08-02,0.15,0.15,0.15,0.15,5000,0
2007-08-03,0.15,0.15,0.1,0.1,35000,0
2007-09-06,0.12,0.2,0.12,0.18,20700,0
2007-09-17,0.1,0.12,0.07,0.12,8750,0
2007-10-02,0.12,0.28,0.12,0.24,29200,0
2007-10-04,0.27,0.27,0.24,0.24,1900,0
2007-10-05,0.27,0.27,0.24,0.24,2000,0
2007-10-08,0.15,0.15,0.15,0.15,100,0
2007-10-09,0.15,0.15,0.15,0.15,500,0
2007-10-17,0.27,0.27,0.27,0.27,500,0
2007-10-18,0.27,0.27,0.26,0.26,4600,0
2007-10-26,0.18,0.27,0.18,0.27,1000,0
2007-10-30,0.18,0.18,0.18,0.18,5000,0
2007-10-31,0.14,0.14,0.14,0.14,3800,0
2007-11-06,0.14,0.14,0.14,0.14,3500,0
2007-11-21,0.14,0.14,0.14,0.14,5000,0
2007-11-27,0.14,0.14,0.14,0.14,400,0
2007-11-30,0.14,0.14,0.12,0.12,15000,0
2007-12-03,0.1,0.1,0.1,0.1,5000,0
2007-12-05,0.09,0.09,0.07,0.07,25274,0
2007-12-07,0.09,0.09,0.09,0.09,1000,0
2007-12-19,0.06,0.07,0.06,0.07,6000,0
2008-01-07,0.06,0.06,0.06,0.06,1000,0
2008-01-29,0.09,0.09,0.09,0.09,600,0
2008-02-07,0.06,0.06,0.06,0.06,1000,0
2008-03-13,0.09,0.09,0.09,0.09,100,0
2008-03-17,0.09,0.09,0.09,0.09,1620,0
2008-04-01,0.06,0.06,0.06,0.06,13000,0
2008-04-11,0.09,0.09,0.09,0.09,1000,0
2008-05-27,0.09,0.09,0.09,0.09,100,0
2008-05-28,0.06,0.09,0.06,0.09,4600,0
2008-06-11,0.06,0.06,0.06,0.06,1000,0
2008-06-20,0.09,0.09,0.09,0.09,500,0
2008-07-16,0.09,0.09,0.09,0.09,3900,0
2008-08-08,0.09,0.09,0.06,0.06,2000,0
2008-09-08,0.06,0.06,0.06,0.06,742,0
2008-09-18,0.06,0.06,0.06,0.06,1500,0
2008-10-20,0.09,0.09,0.09,0.09,2264,0
2008-10-23,0.06,0.06,0.06,0.06,500,0
2008-11-05,0.09,0.09,0.09,0.09,200,0
2008-11-14,0.09,0.09,0.09,0.09,200,0
2008-11-26,0.09,0.09,0.09,0.09,1000,0
2008-12-02,0.09,0.09,0.09,0.09,1500,0
2008-12-23,0.06,0.06,0.06,0.06,500,0
2008-12-26,0.06,0.06,0.06,0.06,200,0
2008-12-31,0.09,0.09,0.09,0.09,1000,0
2009-01-15,0.06,0.06,0.06,0.06,13250,0
2009-01-26,0.06,0.06,0.06,0.06,690,0
2009-02-02,0.05,0.05,0.05,0.05,230,0
2009-02-17,0.05,0.05,0.04,0.04,20000,0
2009-02-20,0.03,0.03,0.03,0.03,10000,0
2009-02-23,0.03,0.03,0.03,0.03,900,0
2009-03-25,0.08,0.08,0.08,0.08,4000,0
2009-03-26,0.02,0.02,0.02,0.02,5000,0
2009-04-01,0.08,0.08,0.07,0.07,4000,0
2009-04-02,0.07,0.07,0.07,0.07,1000,0
2009-05-01,0.07,0.07,0.07,0.07,4000,0
2009-05-08,0.07,0.07,0.07,0.07,5000,0
2009-05-12,0.07,0.07,0.07,0.07,5000,0
2009-05-13,0.07,0.07,0.07,0.07,450,0
2009-05-15,0.03,0.03,0.03,0.03,200,0
2009-06-05,0.03,0.03,0.03,0.03,500,0
2009-06-11,0.04,0.1,0.04,0.05,48300,0
2009-06-18,0.03,0.03,0.03,0.03,500,0
2009-06-25,0.07,0.07,0.07,0.07,5000,0
2009-06-30,0.06,0.06,0.06,0.06,10000,0
2009-07-06,0.07,0.07,0.05,0.05,10000,0
2009-08-07,0.06,0.06,0.06,0.06,1000,0
2009-08-10,0.08,0.08,0.08,0.08,11000,0
2009-08-11,0.06,0.06,0.06,0.06,2264,0
2009-08-20,0.12,0.12,0.12,0.12,100,0
2009-08-21,0.05,0.12,0.05,0.08,18700,0
2009-08-24,0.55,0.55,0.4,0.4,6000,0
2009-08-25,0.18,0.18,0.17,0.17,14800,0
2009-08-26,0.18,0.18,0.18,0.18,7700,0
2009-08-31,0.51,0.51,0.25,0.25,7700,0
2009-09-01,0.49,0.49,0.49,0.49,5000,0
2009-09-02,0.51,0.51,0.38,0.38,25877,0
2009-09-03,0.38,0.38,0.32,0.32,7213,0
2009-09-04,0.32,0.32,0.32,0.32,1000,0
2009-09-08,0.32,0.32,0.32,0.32,2000,0
2009-09-09,0.32,0.32,0.32,0.32,4000,0
2009-09-10,0.32,0.32,0.32,0.32,5310,0
2009-09-11,0.65,0.65,0.65,0.65,400,0
2009-09-14,0.65,0.75,0.4,0.5,14840,0
2009-09-15,0.36,0.4,0.36,0.36,14173,0
2009-09-16,0.35,0.35,0.35,0.35,200,0
2009-09-17,0.38,0.39,0.38,0.39,5000,0
2009-09-18,0.42,0.42,0.42,0.42,2000,0
2009-09-21,0.45,0.47,0.45,0.47,14000,0
2009-09-22,0.48,0.6,0.48,0.49,12800,0
2009-09-23,0.49,0.51,0.49,0.51,5000,0
2009-09-24,0.51,0.6,0.51,0.6,19660,0
2009-09-25,0.64,0.64,0.51,0.51,9000,0
2009-09-28,0.53,0.55,0.53,0.55,6000,0
2009-09-29,0.55,0.75,0.55,0.58,19600,0
2009-09-30,0.61,0.75,0.61,0.65,8000,0
2009-10-01,0.75,1,0.71,0.75,24268,0
2009-10-02,0.8,0.8,0.72,0.72,10400,0
2009-10-05,0.72,0.76,0.72,0.76,3300,0
2009-10-06,0.99,1,0.78,0.78,4800,0
2009-10-07,0.78,1,0.78,0.97,10060,0
2009-10-08,1,1,0.98,0.98,18958,0
2009-10-09,1,1,0.99,0.99,19900,0
2009-10-12,0.99,1.05,0.99,1.05,16614,0
2009-10-13,1.15,1.5,1.08,1.49,26132,0
2009-10-14,1.35,2,1.35,1.85,20561,0
2009-10-15,1.85,1.99,1.27,1.69,28810,0
2009-10-16,1.5,1.69,1.5,1.69,38117,0
2009-10-19,1.65,1.65,1.45,1.59,13683,0
2009-10-20,1.52,1.52,1.52,1.52,2793,0
2009-10-21,1.52,1.52,1.52,1.52,1000,0
2009-10-22,1.52,1.52,1.52,1.52,4598,0
2009-10-23,1.52,1.85,1.52,1.64,6162,0
2009-10-26,1.55,1.6,1.55,1.6,12500,0
2009-10-27,1.55,2,1.55,2,3940,0
2009-10-28,1.61,1.8,1.61,1.65,22915,0
2009-10-29,1.62,1.66,1.58,1.63,8000,0
2009-10-30,1.63,1.75,1.63,1.66,3000,0
2009-11-02,1.75,1.75,1.66,1.66,3155,0
2009-11-03,1.66,1.66,1.66,1.66,4000,0
2009-11-04,1.65,1.7,1.65,1.7,2600,0
2009-11-05,1.7,1.7,1.66,1.7,3200,0
2009-11-06,1.66,1.7,1.62,1.64,17800,0
2009-11-09,1.65,1.68,1.65,1.68,2500,0
2009-11-10,1.67,1.67,1.67,1.67,5500,0
2009-11-11,1.67,1.7,1.66,1.66,10700,0
2009-11-12,1.69,1.7,1.65,1.7,11825,0
2009-11-13,1.62,1.65,1.59,1.65,9255,0
2009-11-16,1.65,1.65,1.6,1.65,7250,0
2009-11-17,1.61,1.65,1.6,1.65,9030,0
2009-11-18,1.58,1.58,1.58,1.58,5000,0
2009-11-19,1.58,1.58,1.58,1.58,5000,0
2009-11-20,1.58,1.58,1.58,1.58,4500,0
2009-11-23,1.65,1.65,1.58,1.58,6980,0
2009-11-24,1.65,1.65,1.65,1.65,3000,0
2009-11-25,1.66,1.66,1.65,1.65,2000,0
2009-11-30,1.65,1.65,1.65,1.65,4000,0
2009-12-01,1.65,1.65,1.65,1.65,2000,0
2009-12-02,1.65,1.65,1.65,1.65,1000,0
2009-12-03,1.65,1.65,1.65,1.65,1500,0
2009-12-04,1.6,1.6,1.6,1.6,5000,0
2009-12-07,1.66,1.66,1.66,1.66,3000,0
2009-12-08,1.7,1.7,1.7,1.7,1000,0
2009-12-09,1.68,1.68,1.66,1.66,7000,0
2009-12-10,1.68,1.68,1.68,1.68,1000,0
2009-12-11,1.65,1.65,1.65,1.65,1100,0
2009-12-14,1.7,1.72,1.68,1.72,5800,0
2009-12-15,1.72,1.75,1.72,1.75,8200,0
2009-12-16,1.75,1.75,1.7,1.7,4500,0
2009-12-17,1.75,1.95,1.75,1.95,5900,0
2009-12-18,1.94,2,1.92,2,15238,0
2009-12-21,1.99,2.1,1.99,2.08,21828,0
2009-12-22,2.04,2.1,1.95,2.1,15340,0
2009-12-23,2.1,2.15,2.1,2.13,4800,0
2009-12-24,2.13,2.13,2.13,2.13,2500,0
2009-12-28,2.16,2.16,2.16,2.16,2500,0
2009-12-29,2.16,2.22,2.16,2.22,3950,0
2009-12-30,2.22,2.22,2.16,2.2,4888,0
2009-12-31,2.2,2.25,2.2,2.25,3500,0
2010-01-04,2.25,2.4,2.25,2.35,17820,0
2010-01-05,2.45,2.5,2.38,2.46,9620,0
2010-01-06,2.5,2.6,2.5,2.6,12903,0
2010-01-07,2.6,2.75,2.6,2.75,11750,0
2010-01-08,2.9,3.5,2.78,3.5,46560,0
2010-01-11,3.75,4,2,3.78,49052,0
2010-01-12,3.85,3.88,3.68,3.68,26565,0
2010-01-13,3.85,3.88,3.8,3.85,17860,0
2010-01-14,3.85,3.88,3.68,3.88,23928,0
2010-01-15,3.76,3.9,3.7,3.9,14502,0
2010-01-19,3.9,3.9,3.69,3.87,12500,0
2010-01-20,3.85,3.98,3.8,3.98,14900,0
2010-01-21,3.98,4,3.98,4,12320,0
2010-01-22,4,4.5,3.8,4,24975,0
2010-01-25,3.8,4,3.8,3.95,15200,0
2010-01-26,3.9,4,3.8,4,15853,0
2010-01-27,3.94,4,3.8,4,10625,0
2010-01-28,3.98,4,3.87,4,6852,0
2010-01-29,4,4,3.9,3.97,20620,0
2010-02-01,3.75,4,3.75,4,10850,0
2010-02-02,4,4,3.75,3.75,10500,0
2010-02-03,3.69,3.92,3.69,3.92,12193,0
2010-02-04,3.99,4.05,3.8,4.05,7479,0
2010-02-05,4,4.08,3.95,4.08,14375,0
2010-02-08,4.08,4.08,3.98,4.04,6250,0
2010-02-09,4.07,4.1,4.07,4.1,3030,0
2010-02-10,4.1,4.1,3.86,4.1,4950,0
2010-02-11,3.86,4.1,3.86,4.08,4098,0
2010-02-12,4.09,4.09,4,4.08,4860,0
2010-02-16,3.86,4.07,3.86,4.05,9870,0
2010-02-17,4.03,4.04,4.03,4.04,2000,0
2010-02-18,4.04,4.04,3.9,4.04,6500,0
2010-02-19,4,4.02,3.9,4.02,8726,0
2010-02-22,3.99,3.99,3.99,3.99,3000,0
2010-02-23,3.95,4,3.8,4,10085,0
2010-02-24,4,4.03,4,4.03,7300,0
2010-02-25,4,4.02,3.87,4,18550,0
2010-02-26,4,4.05,3.86,4.05,13800,0
2010-03-01,3.92,4.05,3.92,4.05,13840,0
2010-03-02,4.04,4.1,4.04,4.1,18530,0
2010-03-03,4.1,4.18,4.1,4.18,11848,0
2010-03-04,4.18,4.22,4.18,4.22,9678,0
2010-03-05,4.2,4.32,4.2,4.31,15865,0
2010-03-08,4.35,4.5,4.35,4.43,34410,0
2010-03-09,4.43,4.43,4.42,4.43,16400,0
2010-03-10,4.43,4.5,4.43,4.5,13215,0
2010-03-11,4.5,4.52,4.48,4.52,10200,0
2010-03-12,4.51,4.6,4.24,4.6,23541,0
2010-03-15,4.6,4.6,4.53,4.55,14173,0
2010-03-16,4.55,4.58,4.48,4.54,9622,0
2010-03-17,4.58,4.63,4.58,4.63,11049,0
2010-03-18,4.63,4.7,4.63,4.67,8492,0
2010-03-19,4.7,4.72,4.67,4.71,12480,0
2010-03-22,4.71,4.75,4.69,4.71,11933,0
2010-03-23,4.71,4.8,4.69,4.69,15302,0
2010-03-24,4.68,4.8,4.67,4.8,13832,0
2010-03-25,4.8,4.85,4.79,4.85,14934,0
2010-03-26,4.85,4.85,4.8,4.83,19286,0
2010-03-29,4.83,5,4.8,4.86,22253,0
2010-03-30,4.85,4.86,4.82,4.86,14180,0
2010-03-31,4.86,4.88,4.83,4.83,17821,0
2010-04-01,4.86,4.86,4.83,4.85,22092,0
2010-04-05,4.85,4.86,4.82,4.86,16537,0
2010-04-06,4.86,4.9,4.72,4.86,49515,0
2010-04-07,4.88,4.88,4.87,4.88,17235,0
2010-04-08,4.88,4.88,4.85,4.86,18952,0
2010-04-09,4.88,4.88,4.85,4.87,11605,0
2010-04-12,4.86,4.86,4.83,4.83,15978,0
2010-04-13,4.81,4.84,4.75,4.75,11617,0
2010-04-14,4.75,4.8,4.75,4.75,7235,0
2010-04-15,4.74,4.74,4.29,4.74,7597,0
2010-04-16,4.7,4.75,4.61,4.61,24115,0
2010-04-19,4.6,4.9,4.6,4.9,17770,0
2010-04-20,4.9,4.9,4.9,4.9,10463,0
2010-04-21,4.88,4.9,4.8,4.8,11670,0
2010-04-22,4.78,4.78,4.72,4.72,20770,0
2010-04-23,4.7,4.75,4.6,4.75,13741,0
2010-04-26,4.65,4.85,4.65,4.7,17189,0
2010-04-27,4.7,4.7,4.49,4.65,12855,0
2010-04-28,4.56,4.65,4.55,4.65,10020,0
2010-04-29,4.63,4.65,4.6,4.62,9664,0
2010-04-30,4.62,4.65,4.57,4.57,11885,0
2010-05-03,4.55,4.65,4.28,4.58,14220,0
2010-05-04,4.55,4.55,4.28,4.49,10174,0
2010-05-05,4.49,4.49,4.3,4.39,8260,0
2010-05-06,4.32,4.32,4.24,4.24,8761,0
2010-05-07,4.3,4.32,4.2,4.2,16450,0
2010-05-10,4.2,4.4,4.2,4.28,9570,0
2010-05-11,4.3,4.32,4.28,4.28,20470,0
2010-05-12,4.3,4.35,4.29,4.33,25410,0
2010-05-13,4.33,4.65,4.33,4.6,27180,0
2010-05-14,4.63,4.64,4.56,4.56,17160,0
2010-05-17,4.55,4.64,4.55,4.64,20790,0
2010-05-18,4.64,4.76,4.63,4.73,29605,0
2010-05-19,4.73,4.76,4.7,4.72,22319,0
2010-05-20,4.72,4.72,4.65,4.69,15271,0
2010-05-21,4.69,4.78,4.55,4.55,36682,0
2010-05-24,4.55,4.6,3.42,4.57,41902,0
2010-05-25,4.6,4.6,4.49,4.53,18854,0
2010-05-26,4.49,4.5,4.42,4.42,19868,0
2010-05-27,4.4,4.49,4.4,4.48,17225,0
2010-05-28,4.49,4.49,4.44,4.48,26606,0
2010-06-01,4.47,4.47,4.43,4.45,8865,0
2010-06-02,4.45,4.46,4.4,4.43,28551,0
2010-06-03,4.6,4.7,4.58,4.67,26627,0
2010-06-04,4.68,4.75,4.65,4.68,27090,0
2010-06-07,4.71,4.75,4.7,4.7,34390,0
2010-06-08,4.7,4.72,4.65,4.65,33751,0
2010-06-09,4.69,4.69,4.59,4.6,21765,0
2010-06-10,4.64,4.72,4.64,4.71,25788,0
2010-06-11,4.74,4.74,4.66,4.73,27315,0
2010-06-14,4.74,4.74,4.67,4.71,26568,0
2010-06-15,4.71,4.71,4.65,4.69,25517,0
2010-06-16,4.67,4.74,4.65,4.67,23112,0
2010-06-17,4.66,4.7,4.62,4.66,25154,0
2010-06-18,4.66,4.95,4.63,4.66,25077,0
2010-06-21,4.95,4.95,4.65,4.65,34401,0
2010-06-22,4.65,4.66,4.62,4.62,28258,0
2010-06-23,4.6,4.67,4.6,4.6,32847,0
2010-06-24,4.6,4.62,4.4,4.56,44613,0
2010-06-25,4.57,4.57,4.51,4.52,29739,0
2010-06-28,4.51,4.51,4.43,4.43,23495,0
2010-06-29,4.35,4.4,4.3,4.3,15663,0
2010-06-30,4.32,4.38,4.26,4.26,15136,0
2010-07-01,4.26,4.28,4.22,4.23,16415,0
2010-07-02,4.25,4.25,4.2,4.23,16793,0
2010-07-06,4.25,4.25,4.16,4.18,20035,0
2010-07-07,4.18,4.19,4.13,4.14,15990,0
2010-07-08,4.13,4.18,4.1,4.15,14408,0
2010-07-09,4.15,4.16,4.12,4.15,15347,0
2010-07-12,4.15,4.19,4.13,4.19,12452,0
2010-07-13,4.2,4.2,4.16,4.19,15075,0
2010-07-14,4.2,4.2,4.1,4.1,14284,0
2010-07-15,4.18,4.18,4.1,4.14,12646,0
2010-07-16,4.14,4.14,4.08,4.1,12427,0
2010-07-19,4.15,4.16,4.1,4.15,13211,0
2010-07-20,4.15,4.18,4.15,4.17,11697,0
2010-07-21,4.17,4.2,4.17,4.18,11637,0
2010-07-22,4.17,4.19,4.1,4.1,15433,0
2010-07-23,4.16,4.18,4.15,4.16,13301,0
2010-07-26,4.16,4.18,4.1,4.13,15930,0
2010-07-27,4.13,4.15,4.09,4.1,10940,0
2010-07-28,4.12,4.14,4.09,4.11,12974,0
2010-07-29,4.12,4.15,4.1,4.14,10150,0
2010-07-30,4.15,4.21,4.15,4.19,19982,0
2010-08-02,4.21,4.23,4.2,4.22,12159,0
2010-08-03,4.22,4.22,4.15,4.17,14829,0
2010-08-04,4.18,4.2,4.15,4.15,12959,0
2010-08-05,4.15,4.18,4.14,4.16,14402,0
2010-08-06,4.16,4.18,4.14,4.15,11240,0
2010-08-09,4.15,4.2,4.14,4.19,13971,0
2010-08-10,4.17,4.17,4.12,4.13,14279,0
2010-08-11,4.13,4.15,4.1,4.11,11337,0
2010-08-12,4.11,4.13,4.08,4.12,11593,0
2010-08-13,4.13,4.15,4.12,4.13,8459,0
2010-08-16,4.13,4.16,4.13,4.14,5476,0
2010-08-17,4.15,4.16,4.14,4.15,6779,0
2010-08-18,4.13,4.15,4.13,4.13,5810,0
2010-08-19,4.15,4.15,4.09,4.09,6036,0
2010-08-20,4.09,4.09,4.08,4.08,4361,0
2010-08-23,4.09,4.09,4.08,4.08,960,0
2010-08-24,4.11,4.11,4.07,4.07,4111,0
2010-08-25,4.09,4.09,4.06,4.06,2880,0
2010-08-26,4.06,4.11,4.06,4.06,2154,0
2010-08-27,4.07,4.07,4.07,4.07,190,0
2010-08-30,4.06,4.06,4.06,4.06,400,0
2010-08-31,4.07,4.07,4.07,4.07,1500,0
2010-09-01,4.07,4.07,4.07,4.07,1470,0
2010-09-02,4.07,4.09,4.07,4.08,2206,0
2010-09-03,4.08,4.09,4.06,4.06,2647,0
2010-09-07,4.09,4.09,4.07,4.07,3112,0
2010-09-08,4.08,4.08,4.08,4.08,500,0
2010-09-09,4.08,4.1,4.08,4.1,7226,0
2010-09-10,4.1,4.1,4.08,4.1,8040,0
2010-09-13,4.15,4.4,4.11,4.4,15286,0
2010-09-14,4.16,4.25,4.12,4.25,12617,0
2010-09-15,4.2,4.2,4.1,4.15,15088,0
2010-09-16,4.3,4.3,4.19,4.19,9350,0
2010-09-17,4.3,4.3,4.09,4.15,16215,0
2010-09-20,4.39,4.39,4.08,4.16,10502,0
2010-09-21,4.15,4.2,4.15,4.15,5973,0
2010-09-22,4.15,4.15,4.07,4.13,8042,0
2010-09-23,4.15,4.16,4.15,4.16,2239,0
2010-09-24,4.16,4.16,3.18,4.1,12367,0
2010-09-27,4.15,4.15,4,4,4579,0
2010-09-28,3.2,4.11,3.2,4.05,6855,0
2010-09-29,4.11,4.15,4.04,4.04,6260,0
2010-09-30,4.12,4.18,4.05,4.18,19882,0
2010-10-01,3.45,4.18,3.42,4.05,11452,0
2010-10-04,4.16,4.16,3.48,4.08,4104,0
2010-10-05,4.15,4.15,3.53,4.02,12087,0
2010-10-06,4.1,4.16,4.01,4.15,13930,0
2010-10-07,4.16,4.16,3.61,3.91,11180,0
2010-10-08,3.89,4.15,3.66,4.03,11283,0
2010-10-11,3.95,4.06,3.82,3.99,5789,0
2010-10-12,3.91,3.91,3.64,3.76,4654,0
2010-10-13,4.1,4.1,4,4,1640,0
2010-10-14,4.1,4.12,3.66,3.9,7579,0
2010-10-15,4,4,3.98,3.98,2645,0
2010-10-18,4,4,3.7,3.77,3512,0
2010-10-19,4,4,3.5,3.5,3317,0
2010-10-20,3.5,4,3.5,3.55,1860,0
2010-10-21,4,4.1,3.71,4,6225,0
2010-10-22,4.15,4.15,3.83,3.83,3295,0
2010-10-25,4.12,4.12,3.9,3.92,1786,0
2010-10-26,4.12,4.12,3.72,4.08,2855,0
2010-10-27,4.08,4.1,3.71,4,2174,0
2010-10-28,4,4,3.75,3.75,3235,0
2010-10-29,3.76,3.84,3.75,3.84,1770,0
2010-11-01,3.9,4,3.71,3.99,2998,0
2010-11-02,3.97,3.97,3.79,3.97,1675,0
2010-11-03,3.8,3.96,3.33,3.33,5499,0
2010-11-04,3.98,3.98,3.38,3.96,6550,0
2010-11-05,3.98,3.98,3.42,3.65,7069,0
2010-11-08,3.58,3.58,3.53,3.54,1020,0
2010-11-09,3.55,3.93,3.5,3.86,6520,0
2010-11-10,3.87,3.87,3.78,3.78,1470,0
2010-11-11,3.76,3.77,3.35,3.72,4053,0
2010-11-12,3.38,3.9,3.38,3.9,1003,0
2010-11-15,3.59,3.6,3.25,3.42,2969,0
2010-11-16,3.73,3.73,3.41,3.41,1904,0
2010-11-17,3.4,3.6,3.4,3.55,1853,0
2010-11-18,3.58,3.58,3.58,3.58,100,0
2010-11-19,3.26,3.52,3.26,3.46,800,0
2010-11-22,3.27,4.05,2.67,3.48,44798,0
2010-11-23,3.05,3.4,3.05,3.28,4350,0
2010-11-24,3.28,3.55,3.28,3.44,800,0
2010-11-26,3.23,3.69,3.23,3.59,982,0
2010-11-29,3.54,3.55,3.18,3.55,1775,0
2010-11-30,3.55,3.59,3.4,3.4,870,0
2010-12-01,3.5,3.69,3.29,3.49,8635,0
2010-12-02,3.78,3.78,3.01,3.13,10070,0
2010-12-03,3.65,3.73,3.45,3.46,3000,0
2010-12-06,3.4,3.52,3.4,3.52,500,0
2010-12-07,3.48,3.5,3.2,3.42,4193,0
2010-12-08,3.18,3.42,3.18,3.2,3804,0
2010-12-09,3.22,3.38,3.2,3.37,7123,0
2010-12-10,3.39,3.39,3.22,3.32,2562,0
2010-12-13,3.31,3.37,3.16,3.3,3716,0
2010-12-14,3.39,3.39,3.16,3.27,4588,0
2010-12-15,3.25,3.25,3.15,3.17,5200,0
2010-12-16,3.15,3.28,3.15,3.28,2100,0
2010-12-17,3.19,3.38,3.16,3.28,1460,0
2010-12-20,3.11,3.32,3.11,3.32,1700,0
2010-12-21,3.62,3.62,3.15,3.28,2591,0
2010-12-22,3.17,3.32,3.1,3.21,14697,0
2010-12-23,3.46,3.46,3.12,3.35,3930,0
2010-12-27,3.28,3.28,3.28,3.28,500,0
2010-12-28,3.42,3.43,3.1,3.11,3084,0
2010-12-29,3.18,3.4,2.65,2.97,16846,0
2010-12-30,2.78,3.1,2.78,2.96,5253,0
2010-12-31,2.93,2.93,2.92,2.92,10587,0
2011-01-03,2.94,3.02,2.9,3,8124,0
2011-01-04,3.3,3.32,3.2,3.2,3318,0
2011-01-05,3.33,3.35,3.16,3.35,8220,0
2011-01-06,3.35,3.35,3.3,3.34,3143,0
2011-01-07,3.38,3.38,3.34,3.38,4630,0
2011-01-10,3.38,3.5,3.28,3.5,4902,0
2011-01-11,3.5,3.5,3.3,3.5,2388,0
2011-01-12,3.5,3.5,3.31,3.31,730,0
2011-01-13,3.46,3.46,3.3,3.3,4410,0
2011-01-14,3.3,3.4,3.3,3.35,3331,0
2011-01-18,3.4,3.4,3.38,3.38,1100,0
2011-01-19,3.39,3.39,3.17,3.3,1824,0
2011-01-20,2.9,3.42,2.9,3.42,5374,0
2011-01-21,3.42,3.42,2.92,3.3,3668,0
2011-01-24,3.14,3.39,3,3.27,4953,0
2011-01-25,3,3.25,3,3.15,989,0
2011-01-26,3.01,3.19,3,3.07,1255,0
2011-01-27,3,3.06,2.9,3.05,2355,0
2011-01-28,3.05,3.19,2.95,3.02,4426,0
2011-01-31,3.19,3.19,2.9,2.9,3208,0
2011-02-01,3.09,3.09,2.91,3.02,1906,0
2011-02-02,3.06,3.18,2.95,2.95,1200,0
2011-02-03,3.03,3.1,2.52,2.52,5125,0
2011-02-04,3.02,3.16,2.63,2.72,6656,0
2011-02-07,2.77,2.97,2.77,2.94,520,0
2011-02-08,2.95,2.95,2.85,2.92,858,0
2011-02-09,2.9,2.95,2.9,2.95,420,0
2011-02-10,2.55,2.93,2.5,2.9,2216,0
2011-02-11,2.96,2.96,2.88,2.88,1080,0
2011-02-14,2.88,2.89,2.51,2.89,547,0
2011-02-15,2.85,2.85,2.85,2.85,210,0
2011-02-16,2.77,2.78,2.52,2.52,1880,0
2011-02-17,2.52,2.81,2.25,2.55,7318,0
2011-02-18,2.6,2.6,2.58,2.58,445,0
2011-02-22,2.5,2.65,2.45,2.5,5668,0
2011-02-23,2.48,3,2.45,2.75,19201,0
2011-02-24,2.85,2.85,2.48,2.7,6879,0
2011-02-25,2.79,2.8,2.7,2.7,1800,0
2011-02-28,2.8,2.8,2.69,2.71,3440,0
2011-03-01,2.71,2.77,2.6,2.77,10536,0
2011-03-02,2.82,2.82,2.12,2.35,6428,0
2011-03-03,2.8,2.85,2.7,2.73,15119,0
2011-03-04,2.65,2.75,2.6,2.73,10910,0
2011-03-07,2.84,2.85,2.73,2.76,9940,0
2011-03-08,2.8,2.8,2.52,2.73,10182,0
2011-03-09,2.76,2.76,2.62,2.71,8849,0
2011-03-10,2.7,2.75,2.7,2.72,5561,0
2011-03-11,2.76,2.85,2.67,2.85,8584,0
2011-03-14,2.71,2.86,2.7,2.79,6800,0
2011-03-15,2.64,2.65,2.22,2.24,27001,0
2011-03-16,2.34,2.59,2.33,2.37,5860,0
2011-03-17,2.47,2.72,2.36,2.36,21640,0
2011-03-18,2.46,2.6,2.4,2.47,11155,0
2011-03-21,2.55,2.55,2.45,2.46,7564,0
2011-03-22,2.55,2.6,2.52,2.53,8717,0
2011-03-23,2.5,2.6,2.5,2.5,6530,0
2011-03-24,2.51,2.68,2.5,2.59,6305,0
2011-03-25,2.65,2.65,2.58,2.58,5025,0
2011-03-28,2.6,2.73,2.6,2.65,3886,0
2011-03-29,2.68,2.7,2.45,2.6,5797,0
2011-03-30,2.74,2.74,2.34,2.43,12668,0
2011-03-31,2.6,2.6,2.51,2.558,4180,0
2011-04-01,2.68,2.68,2.59,2.59,5172,0
2011-04-04,2.69,2.69,2.62,2.62,2400,0
2011-04-05,2.68,3.1,2.48,2.82,32947,0
2011-04-06,2.57,3,2.57,2.9,6157,0
2011-04-07,2.88,2.9,2.8,2.89,7492,0
2011-04-08,2.85,2.85,2.6,2.75,13075,0
2011-04-11,2.75,2.78,2.59,2.78,7504,0
2011-04-12,2.75,2.75,2.5,2.66,6345,0
2011-04-13,2.69,2.7,2.55,2.6,8446,0
2011-04-14,2.67,2.67,2.22,2.52,33938,0
2011-04-15,2.6,2.6,2.45,2.45,3197,0
2011-04-18,2.64,2.64,2.33,2.35,5198,0
2011-04-19,2.45,2.59,2.45,2.45,5112,0
2011-04-20,2.58,2.63,2.45,2.46,4087,0
2011-04-21,2.6,2.6,2.55,2.56,5422,0
2011-04-25,2.64,2.64,2.43,2.48,4948,0
2011-04-26,2.25,2.65,2.22,2.51,6668,0
2011-04-27,2.55,2.56,2.5,2.55,4489,0
2011-04-28,2.52,2.55,2.51,2.52,2998,0
2011-04-29,2.51,2.6,2.5,2.55,8078,0
2011-05-02,2.6,2.62,2.25,2.46,16815,0
2011-05-03,2.5,2.65,2.5,2.54,8208,0
2011-05-04,2.62,2.65,2.4,2.49,7402,0
2011-05-05,2.5,2.5,2.33,2.48,6926,0
2011-05-06,2.61,2.61,2.42,2.53,5818,0
2011-05-09,2.6,2.6,2.5,2.5,1150,0
2011-05-10,2.6,2.6,2.4,2.45,4372,0
2011-05-11,2.49,2.58,2.49,2.52,3408,0
2011-05-12,2.51,2.55,2.5,2.55,3132,0
2011-05-13,2.58,2.58,2.55,2.55,1602,0
2011-05-16,2.6,2.66,2.44,2.52,3930,0
2011-05-17,2.54,2.54,2.17,2.35,12448,0
2011-05-18,2.23,2.59,2.23,2.5,3796,0
2011-05-19,2.37,2.59,2.37,2.57,4548,0
2011-05-20,2.58,2.6,2.54,2.6,6176,0
2011-05-23,2.53,2.6,2.52,2.59,1883,0
2011-05-24,2.65,2.65,2.37,2.58,2448,0
2011-05-25,2.5,2.5,2.5,2.5,1612,0
2011-05-26,2.47,2.47,2.15,2.4,13813,0
2011-05-27,2.44,2.44,2.35,2.44,2798,0
2011-05-31,2.46,2.46,2.45,2.45,1628,0
2011-06-01,2.46,2.47,2.44,2.44,1460,0
2011-06-02,2.46,2.46,2.46,2.46,100,0
2011-06-03,2.45,2.47,2.45,2.47,1298,0
2011-06-06,2.19,2.47,2.19,2.45,1647,0
2011-06-07,2.47,2.48,2.47,2.48,1642,0
2011-06-08,2.48,2.48,2.46,2.46,1866,0
2011-06-09,2.5,2.5,2.48,2.5,780,0
2011-06-10,2.49,2.49,2.48,2.48,836,0
2011-06-13,2.45,2.48,2.45,2.48,1547,0
2011-06-14,2.5,2.5,2.48,2.48,1061,0
2011-06-15,2.46,2.46,2.4,2.45,2434,0
2011-06-16,2.48,2.48,2.4,2.4,3401,0
2011-06-17,2.4,2.43,2.24,2.42,3245,0
2011-06-20,2.4,2.41,2.25,2.4,2694,0
2011-06-21,2.45,2.45,2.43,2.43,1245,0
2011-06-22,2.44,2.45,2.26,2.29,2500,0
2011-06-23,2.3,2.32,2.28,2.32,3298,0
2011-06-24,2.19,2.35,2.19,2.35,1473,0
2011-06-27,2.39,2.39,2.18,2.18,1978,0
2011-06-28,2.3,2.32,2.19,2.19,2714,0
2011-06-29,2.35,2.35,2.18,2.31,2180,0
2011-06-30,2.21,2.35,2.18,2.3,4769,0
2011-07-01,2.31,2.34,2.3,2.3,1568,0
2011-07-05,2.35,2.35,2.28,2.33,2716,0
2011-07-06,2.36,2.43,2.36,2.38,2808,0
2011-07-07,2.4,2.45,2.4,2.4,3340,0
2011-07-08,2.44,2.44,2.38,2.38,2742,0
2011-07-11,2.38,2.44,2.38,2.38,5695,0
2011-07-12,2.38,2.5,2.38,2.5,13449,0
2011-07-13,2.5,2.5,2.45,2.5,5277,0
2011-07-14,2.5,2.5,2.48,2.48,2642,0
2011-07-15,2.5,2.5,2.48,2.5,3190,0
2011-07-18,2.55,2.55,2.48,2.54,8252,0
2011-07-19,2.54,2.54,2.21,2.22,6425,0
2011-07-20,2.38,2.48,2.35,2.43,4424,0
2011-07-21,2.52,2.52,2.45,2.5,4390,0
2011-07-22,2.52,2.52,2.5,2.5,1714,0
2011-07-25,2.43,2.45,2.42,2.45,2112,0
2011-07-26,2.54,2.54,2.46,2.46,3133,0
2011-07-27,2.33,2.42,1.82,1.86,25947,0
2011-07-28,2.14,2.19,1.9,2,13353,0
2011-07-29,2.05,2.17,2,2.12,3965,0
2011-08-01,2.02,2.13,2.01,2.13,3184,0
2011-08-02,2.18,2.18,2.18,2.18,800,0
2011-08-03,2.16,2.2,2.16,2.2,592,0
2011-08-04,2.05,2.07,2,2.07,2600,0
2011-08-05,2,2,2,2,350,0
2011-08-08,2,2,2,2,2097,0
2011-08-09,2.06,2.06,1.6,1.78,19349,0
2011-08-10,1.59,1.95,1.59,1.95,1538,0
2011-08-11,1.97,2.54,1.96,2.52,11422,0
2011-08-12,2.51,2.68,2.51,2.51,6956,0
2011-08-15,2.6,2.6,2.21,2.46,3800,0
2011-08-16,2.19,2.5,2.19,2.42,1693,0
2011-08-17,2.45,2.45,2.4,2.4,1810,0
2011-08-18,2.38,2.38,2,2.05,10115,0
2011-08-19,2.05,2.05,1.74,1.74,10637,0
2011-08-22,1.94,1.94,1.7,1.72,10625,0
2011-08-23,1.85,2.1,1.85,2,93364,0
2011-08-24,2.03,2.03,1.7,1.98,22971,0
2011-08-25,1.9,1.9,1.7,1.85,3802,0
2011-08-26,1.7,1.85,1.7,1.7,11807,0
2011-08-29,1.99,1.99,1.73,1.76,76846,0
2011-08-30,1.76,1.9,1.73,1.83,14626,0
2011-08-31,1.76,1.84,1.7,1.7899,8224,0
2011-09-01,1.7,1.77,1.63,1.76,16381,0
2011-09-02,1.62,1.67,1.62,1.67,2589,0
2011-09-06,1.62,1.7,1.6,1.63,8555,0
2011-09-07,1.65,1.65,1.41,1.62,9171,0
2011-09-08,1.65,1.85,1.45,1.7,8794,0
2011-09-09,1.75,1.75,1.75,1.75,7498,0
2011-09-12,1.7,1.7,1.7,1.7,115,0
2011-09-13,1.7,1.7,1.55,1.61,710,0
2011-09-14,1.5,1.5,1.37,1.37,5993,0
2011-09-15,1.5,1.5,1.3,1.46,3464,0
2011-09-16,1.45,1.5,1.37,1.45,15111,0
2011-09-19,1.48,1.5,1.45,1.5,8500,0
2011-09-20,1.55,1.55,1.53,1.53,255,0
2011-09-21,1.5,1.5,1.38,1.4,1607,0
2011-09-22,1.36,1.4,1.31,1.38,4641,0
2011-09-23,1.4,1.4,1.4,1.4,311,0
2011-09-26,1.4,1.4,1.4,1.4,678,0
2011-09-27,1.4,1.42,1.27,1.27,14670,0
2011-09-28,1.3,1.3,1.21,1.21,1845,0
2011-09-29,1.29,1.35,1.29,1.35,950,0
2011-09-30,1.33,1.3501,1.33,1.35,2864,0
2011-10-03,1.33,1.33,1.02,1.11,12869,0
2011-10-04,1.22,1.22,1.16,1.16,1080,0
2011-10-05,1.66,1.66,1.04,1.16,11251,0
2011-10-06,1.18,1.18,1.12,1.12,1335,0
2011-10-07,1.2,1.2,1.14,1.14,1336,0
2011-10-10,1.14,1.14,1.14,1.14,260,0
2011-10-11,1.01,1.2,0.8,1.05,6837,0
2011-10-12,1.1,1.1,0.97,0.97,8699,0
2011-10-13,1.05,1.05,1.05,1.05,109,0
2011-10-14,0.96,0.99,0.94,0.99,2000,0
2011-10-18,0.99,1.05,0.99,1.02,3388,0
2011-10-24,0.86,1.05,0.85,1.05,2720,0
2011-10-25,1.05,1.05,1.05,1.05,2100,0
2011-10-26,0.94,1.05,0.94,0.94,900,0
2011-10-27,0.95,1.05,0.88,1.03,1221,0
2011-10-28,0.86,1,0.86,0.99,8787,0
2011-11-01,0.97,0.97,0.96,0.97,1110,0
2011-11-02,0.99,0.99,0.99,0.99,400,0
2011-11-07,0.99,0.99,0.99,0.99,500,0
2011-11-08,0.99,1.13,0.89,0.99,56636,0
2011-11-09,1.04,1.04,0.99,0.99,26055,0
2011-11-10,1.05,1.08,0.93,0.99,85231,0
2011-11-11,1.1,1.1,0.95,0.95,10428,0
2011-11-14,0.95,0.95,0.65,0.75,45569,0
2011-11-15,0.72,0.74,0.7,0.7,14987,0
2011-11-16,0.7,0.7,0.66,0.66,3700,0
2011-11-17,0.7,0.74,0.7,0.73,2646,0
2011-11-18,0.74,0.75,0.64,0.74,4868,0
2011-11-21,0.8,0.8,0.64,0.7,92452,0
2011-11-22,0.86,0.87,0.57,0.61,38426,0
2011-11-23,0.62,0.7,0.61,0.61,7240,0
2011-11-25,0.67,0.83,0.65,0.83,21009,0
2011-11-28,0.82,1,0.66,1,56866,0
2011-11-29,0.94,1.03,0.75,1.03,24042,0
2011-11-30,0.84,0.9,0.81,0.85,18663,0
2011-12-01,0.9,1.02,0.85,0.97,6207,0
2011-12-02,0.99,1,0.91,0.95,9710,0
2011-12-05,0.92,0.92,0.81,0.85,5944,0
2011-12-06,0.94,0.94,0.845,0.93,4542,0
2011-12-08,0.9,0.95,0.9,0.95,6000,0
2011-12-09,0.83,0.95,0.77,0.926,16754,0
2011-12-12,0.77,0.92,0.77,0.92,3800,0
2011-12-13,0.85,0.85,0.8,0.8,1600,0
2011-12-14,0.85,0.85,0.8,0.85,4732,0
2011-12-16,0.79,0.79,0.78,0.78,1500,0
2011-12-19,0.78,0.78,0.78,0.78,1414,0
2011-12-20,0.79,0.79,0.78,0.78,792,0
2011-12-21,0.78,0.79,0.67,0.67,3682,0
2011-12-22,0.67,0.69,0.6671,0.685,24480,0
2011-12-23,0.66,0.67,0.657,0.67,200,0
2011-12-27,0.68,0.68,0.6,0.6,10725,0
2011-12-28,0.56,0.56,0.5025,0.5101,4800,0
2011-12-29,0.52,0.68,0.52,0.68,11947,0
2011-12-30,0.617,0.68,0.617,0.617,300,0
2012-01-03,0.68,0.68,0.62,0.6332,2050,0
2012-01-04,0.6116,0.678,0.6116,0.6307,900,0
2012-01-05,0.68,0.68,0.68,0.68,300,0
2012-01-06,0.64,0.68,0.63,0.68,12550,0
2012-01-09,0.6568,0.6568,0.65,0.65,500,0
2012-01-10,0.64,0.6434,0.61,0.61,1397,0
2012-01-12,0.68,0.68,0.68,0.68,1500,0
2012-01-13,0.61,0.6122,0.61,0.61,1200,0
2012-01-17,0.67,0.67,0.6114,0.6115,3416,0
2012-01-18,0.63,0.63,0.62,0.63,400,0
2012-01-19,0.626,0.626,0.606,0.6208,3000,0
2012-01-20,0.69,0.69,0.69,0.69,3000,0
2012-01-24,0.62,0.62,0.6066,0.61,3991,0
2012-01-25,0.6222,0.6789,0.6222,0.66,2743,0
2012-01-27,0.7,0.7,0.53,0.57,6298,0
2012-01-30,0.69,0.7,0.58,0.65,13231,0
2012-01-31,0.7,0.7,0.7,0.7,1000,0
2012-02-01,0.7,0.7,0.7,0.7,782,0
2012-02-02,0.59,0.7,0.58,0.7,2800,0
2012-02-03,0.69,0.69,0.69,0.69,500,0
2012-02-07,0.69,0.69,0.69,0.69,700,0
2012-02-08,0.6788,0.6788,0.6788,0.6788,500,0
2012-02-09,0.69,0.69,0.69,0.69,1100,0
2012-02-10,0.71,0.71,0.64,0.6405,13596,0
2012-02-13,0.7384,0.7384,0.66,0.66,8389,0
2012-02-14,0.66,0.73,0.64,0.64,3686,0
2012-02-15,0.7,0.71,0.61,0.71,13266,0
2012-02-16,0.65,0.67,0.65,0.67,1340,0
2012-02-17,0.68,0.6954,0.68,0.68,762,0
2012-02-21,0.7,0.72,0.61,0.61,5850,0
2012-02-22,0.616,0.616,0.616,0.616,100,0
2012-02-23,0.72,0.79,0.62,0.7,50959,0
2012-02-24,0.72,0.7899,0.562,0.7899,19200,0
2012-02-28,0.67,0.79,0.66,0.66,5070,0
2012-03-01,0.79,0.79,0.7898,0.7898,1940,0
2012-03-02,0.784,0.7999,0.784,0.784,11100,0
2012-03-05,0.7,0.78,0.7,0.7401,8526,0
2012-03-07,0.7801,0.7801,0.705,0.705,7079,0
2012-03-08,0.79,0.79,0.701,0.79,3427,0
2012-03-09,0.79,0.79,0.7101,0.7101,1670,0
2012-03-12,0.79,0.8,0.7899,0.79,56179,0
2012-03-13,0.77,0.8,0.769,0.8,4025,0
2012-03-14,0.77,0.9,0.75,0.89,12147,0
2012-03-15,0.8,0.8,0.7321,0.7895,8409,0
2012-03-16,0.79,0.79,0.7896,0.7896,8200,0
2012-03-19,0.84,0.84,0.79,0.79,4925,0
2012-03-20,0.79,0.79,0.69,0.69,17808,0
2012-03-21,0.73,0.7957,0.6712,0.79,12429,0
2012-03-22,0.78,0.79,0.6501,0.75,20449,0
2012-03-23,0.69,0.74,0.6499,0.651,15802,0
2012-03-26,0.66,0.66,0.66,0.66,1900,0
2012-03-27,0.69,0.69,0.63,0.64,8760,0
2012-03-28,0.9,0.99,0.7,0.7,9946,0
2012-03-29,0.9,1.14,0.77,0.85,39694,0
2012-03-30,0.99,0.99,0.8788,0.8788,9271,0
2012-04-02,0.87,1.05,0.79,0.85,4930,0
2012-04-03,0.87,1.18,0.87,0.9999,25675,0
2012-04-04,1,1.16,1,1.0201,16200,0
2012-04-05,1.02,1.02,0.91,1,18441,0
2012-04-09,0.96,0.9601,0.96,0.96,500,0
2012-04-10,0.96,1,0.96,1,400,0
2012-04-11,1,1,0.9985,1,4410,0
2012-04-12,1,1.02,0.9802,1.01,9855,0
2012-04-13,1,1,0.96,0.9999,6601,0
2012-04-16,0.86,0.86,0.8,0.8,26700,0
2012-04-17,0.9898,0.9898,0.9299,0.9299,420,0
2012-04-18,0.868,0.868,0.85,0.85,900,0
2012-04-19,0.85,0.93,0.85,0.85,1100,0
2012-04-20,0.85,0.85,0.85,0.85,250,0
2012-04-23,0.85,0.85,0.76,0.76,10919,0
2012-04-24,0.77,0.9,0.76,0.77,6265,0
2012-04-25,0.9,0.9,0.78,0.78,16257,0
2012-04-26,0.81,0.88,0.8,0.88,27510,0
2012-04-27,0.8,0.89,0.76,0.7613,7420,0
2012-04-30,0.87,0.88,0.87,0.88,2928,0
2012-05-01,0.88,0.89,0.78,0.89,3885,0
2012-05-03,0.89,0.89,0.89,0.89,5985,0
2012-05-04,0.88,0.89,0.878,0.88,2100,0
2012-05-09,0.77,0.7805,0.766,0.766,14873,0
2012-05-10,0.766,0.7661,0.766,0.766,2424,0
2012-05-14,0.85,0.89,0.85,0.88,10710,0
2012-05-15,0.84,0.84,0.84,0.84,150,0
2012-05-16,0.77,0.77,0.77,0.77,532,0
2012-05-18,0.75,0.75,0.72,0.72,6973,0
2012-05-21,0.84,0.9,0.602,0.602,7935,0
2012-05-22,0.88,0.88,0.7001,0.7001,3916,0
2012-05-23,0.75,0.75,0.75,0.75,1110,0
2012-05-24,0.78,0.78,0.78,0.78,201,0
2012-05-25,0.78,0.7801,0.7,0.7,7898,0
2012-05-29,0.79,0.79,0.79,0.79,2000,0
2012-05-30,0.88,0.88,0.79,0.8,5451,0
2012-05-31,0.8,0.8,0.68,0.76,12150,0
2012-06-01,0.75,0.7501,0.75,0.75,6038,0
2012-06-04,0.75,0.75,0.6377,0.6377,3749,0
2012-06-05,0.73,0.85,0.723,0.85,9444,0
2012-06-06,0.8,0.8,0.75,0.75,3401,0
2012-06-07,0.79,0.8,0.476,0.6501,15523,0
2012-06-08,0.576,0.741,0.576,0.741,600,0
2012-06-11,0.7,0.7,0.7,0.7,1500,0
2012-06-12,0.65,0.65,0.65,0.65,7766,0
2012-06-13,0.69,0.69,0.6899,0.69,1400,0
2012-06-14,0.7,0.7045,0.69,0.691,2838,0
2012-06-15,0.69,0.691,0.69,0.69,3000,0
2012-06-19,0.7,0.7,0.69,0.69,3420,0
2012-06-20,0.7099,0.7099,0.4968,0.58,12283,0
2012-06-21,0.58,0.58,0.55,0.5501,4820,0
2012-06-22,0.61,0.61,0.55,0.56,10926,0
2012-06-27,0.6,0.6,0.6,0.6,8950,0
2012-06-28,0.6,0.6,0.483,0.5,4702,0
2012-06-29,0.52,0.52,0.52,0.52,400,0
2012-07-02,0.51,0.51,0.51,0.51,21649,0
2012-07-03,0.549,0.549,0.5,0.5,962,0
2012-07-05,0.4999,0.5,0.4512,0.47,56688,0
2012-07-06,0.47,0.47,0.44,0.44,2900,0
2012-07-09,0.4501,0.4501,0.45,0.45,5100,0
2012-07-10,0.351,0.351,0.351,0.351,1300,0
2012-07-11,0.4488,0.4488,0.4488,0.4488,100,0
2012-07-12,0.36,0.38,0.36,0.38,1930,0
2012-07-13,0.43,0.43,0.43,0.43,455,0
2012-07-16,0.43,0.45,0.43,0.45,1700,0
2012-07-18,0.45,0.5,0.45,0.46,6418,0
2012-07-19,0.42,0.42,0.42,0.42,200,0
2012-07-20,0.4201,0.4201,0.4201,0.4201,213,0
2012-07-26,0.43,0.4395,0.39,0.4,3550,0
2012-07-27,0.39,0.39,0.39,0.39,10000,0
2012-07-30,0.46,0.51,0.46,0.4989,1520,0
2012-07-31,0.47,0.4999,0.47,0.47,2102,0
2012-08-01,0.46,0.46,0.4599,0.4599,2400,0
2012-08-02,0.45,0.45,0.36,0.39,1300,0
2012-08-03,0.39,0.51,0.3899,0.51,5706,0
2012-08-09,0.36,0.478,0.36,0.478,550,0
2012-08-10,0.376,0.4,0.366,0.381,9243,0
2012-08-13,0.39,0.44,0.39,0.44,700,0
2012-08-14,0.44,0.44,0.37,0.37,11052,0
2012-08-15,0.3701,0.3701,0.3701,0.3701,200,0
2012-08-17,0.372,0.438,0.37,0.38,8173,0
2012-08-20,0.38,0.38,0.38,0.38,200,0
2012-08-21,0.4,0.4,0.4,0.4,900,0
2012-08-23,0.375,0.375,0.375,0.375,200,0
2012-08-28,0.387,0.387,0.3799,0.38,1850,0
2012-08-30,0.387,0.387,0.36,0.36,14530,0
2012-08-31,0.3501,0.3501,0.341,0.341,4600,0
2012-09-04,0.32,0.32,0.3,0.3,23376,0
2012-09-07,0.35,0.35,0.3,0.3,1481,0
2012-09-10,0.37,0.37,0.3553,0.3683,1846,0
2012-09-11,0.38,0.38,0.2716,0.32,19002,0
2012-09-12,0.33,0.34,0.33,0.34,800,0
2012-09-13,0.338,0.338,0.338,0.338,800,0
2012-09-17,0.38,0.38,0.38,0.38,200,0
2012-09-18,0.32,0.3253,0.2601,0.2852,13900,0
2012-09-21,0.34,0.43,0.29,0.29,12602,0
2012-09-25,0.2901,0.2901,0.29,0.29,280,0
2012-09-28,0.29,0.29,0.24,0.26,2600,0
2012-10-01,0.43,0.43,0.2617,0.2806,4250,0
2012-10-02,0.25,0.26,0.25,0.25,1750,0
2012-10-08,0.3,0.43,0.27,0.38,13550,0
2012-10-09,0.43,0.43,0.2901,0.34,15200,0
2012-10-10,0.4,0.43,0.3,0.322,8449,0
2012-10-11,0.38,0.4298,0.3211,0.3852,7700,0
2012-10-12,0.37,0.38,0.37,0.38,1000,0
2012-10-15,0.38,0.38,0.38,0.38,730,0
2012-10-16,0.4,0.42,0.39,0.42,5400,0
2012-10-17,0.41,0.4101,0.4,0.41,11032,0
2012-10-23,0.41,0.42,0.4051,0.4051,5555,0
2012-10-25,0.42,0.42,0.42,0.42,500,0
2012-10-26,0.42,0.42,0.4,0.4,8500,0
2012-10-31,0.43,1.1,0.41,1.1,192180,0
2012-11-01,0.95,2.8,0.65,2.71,1185917,0
2012-11-02,2.57,3.28,2.1,2.25,1100341,0
2012-11-05,2.03,2.34,1.81,2.33,434768,0
2012-11-06,2.22,2.6499,2.16,2.27,254136,0
2012-11-07,2.11,2.43,2.05,2.15,75606,0
2012-11-08,2.24,2.24,2.05,2.2299,22442,0
2012-11-09,2.02,2.16,1.96,2.1499,50964,0
2012-11-12,1.97,2.25,1.97,2.18,32541,0
2012-11-13,2,3,2,2.75,155414,0
2012-11-14,2.75,3.17,2.4,2.57,126982,0
2012-11-15,2.36,2.85,2.3599,2.75,75438,0
2012-11-16,3,3,2.5,2.6,71500,0
2012-11-19,2.72,3.12,2.591,3.12,92148,0
2012-11-20,3.07,3.65,3,3.46,372123,0
2012-11-21,3.3,3.37,2.77,2.8,151079,0
2012-11-23,2.7,3.11,2.6,2.95,68776,0
2012-11-26,3,3.05,2.65,3.04,51230,0
2012-11-27,3.05,3.05,2.93,2.96,39138,0
2012-11-28,2.95,3.02,2.87,2.9,41387,0
2012-11-29,3.01,4.9,2.9,4.35,994867,0
2012-11-30,4.21,4.49,3.51,3.82,216184,0
2012-12-03,3.8,4.11,3.655,4.02,66373,0
2012-12-04,4.1,4.3,3.95,4.1,42326,0
2012-12-05,3.98,4.13,3.75,3.89,33373,0
2012-12-06,3.99,4,3.8,3.82,19493,0
2012-12-07,4,4,3.65,3.73,13083,0
2012-12-10,4.1,4.1,3.33,3.81,79426,0
2012-12-11,3.9,3.9999,3.74,3.74,26912,0
2012-12-12,3.98,3.98,3.63,3.79,9861,0
2012-12-13,3.89,3.9748,3.6501,3.78,21565,0
2012-12-14,3.99,3.99,3.37,3.5201,19485,0
2012-12-17,3.75,3.75,3.31,3.4443,26201,0
2012-12-18,3.5,3.5,3.02,3.12,43364,0
2012-12-19,3.15,3.16,2.91,2.99,38933,0
2012-12-20,2.8,3.3099,2.8,3.25,21296,0
2012-12-21,3.41,3.41,2.91,3.15,12150,0
2012-12-24,3.05,3.4,2.93,3.03,19899,0
2012-12-26,2.94,3.28,2.94,3.16,6568,0
2012-12-27,3.14,3.14,2.8899,3.04,17744,0
2012-12-28,3.1,3.4,2.78,2.94,15723,0
2012-12-31,3.15,3.2,2.91,2.93,14916,0
2013-01-02,3,3.08,2.82,2.92,19499,0
2013-01-03,3.14,3.14,2.9,2.97,24724,0
2013-01-04,3.12,3.15,2.8,2.94,15324,0
2013-01-07,2.94,3.08,2.94,3.03,15581,0
2013-01-08,3.08,3.08,2.9322,3.03,7358,0
2013-01-09,3.08,3.08,2.81,2.94,12494,0
2013-01-10,3,3,2.86,2.95,13377,0
2013-01-11,2.78,2.95,2.78,2.94,5980,0
2013-01-14,2.95,3,2.83,2.83,9108,0
2013-01-15,2.81,2.99,2.7974,2.98,9654,0
2013-01-16,2.97,2.98,2.8531,2.98,4195,0
2013-01-17,3,3.14,2.83,3.1,44507,0
2013-01-18,3.16,3.4,3.15,3.4,32491,0
2013-01-22,3.4,3.8,3.25,3.8,50395,0
2013-01-23,3.8,3.85,3.39,3.45,22300,0
2013-01-24,3.47,3.47,3.2,3.45,5943,0
2013-01-25,3.44,3.709,3.44,3.5,9900,0
2013-01-28,3.54,4.13,3.54,4,78815,0
2013-01-29,4.02,4.02,3.8,3.88,14955,0
2013-01-30,3.9999,4.08,3.88,3.8801,5050,0
2013-01-31,4.1,4.1,3.88,3.89,25031,0
2013-02-01,3.88,3.88,3.34,3.71,36969,0
2013-02-04,3.76,3.88,3.55,3.74,4534,0
2013-02-05,3.75,3.75,3.6,3.73,7551,0
2013-02-06,3.86,4.4359,3.8599,4.14,150680,0
2013-02-07,4.26,4.5,4.2,4.24,39171,0
2013-02-08,4.5,4.5,4.2401,4.29,16061,0
2013-02-11,4.5,4.5,4.01,4.2,34634,0
2013-02-12,4.18,4.25,3.77,4,31064,0
2013-02-13,3.702,4.42,3.701,4.1,41050,0
2013-02-14,3.78,4.08,3.62,3.97,15101,0
2013-02-15,4.07,4.08,3.8501,4.04,24310,0
2013-02-19,4.08,4.08,3.95,4.0468,6531,0
2013-02-20,4.0299,4.0299,3.8701,3.97,2840,0
2013-02-21,4,4.08,3.85,3.94,6280,0
2013-02-22,4.05,4.08,3.92,4.01,5955,0
2013-02-25,4.05,4.49,4.03,4.0578,16104,0
2013-02-26,4.08,4.08,3.89,3.9333,1810,0
2013-02-27,4.09,4.09,3.93,4.05,6750,0
2013-02-28,4.13,5.25,4.128,5.08,280384,0
2013-03-01,5.08,5.14,4.32,4.41,118430,0
2013-03-04,4.21,5.9299,3.8665,5.41,232969,0
2013-03-05,5.4,5.45,4.4,4.598,72837,0
2013-03-06,4.81,5.45,4.65,5.21,105998,0
2013-03-07,5.22,5.22,4.83,4.84,54061,0
2013-03-08,5.08,5.39,4.93,4.93,37034,0
2013-03-11,5.1,5.35,4.972,5.1,35721,0
2013-03-12,5.18,5.45,4.8,5.12,120532,0
2013-03-13,5.3,5.6,5,5.56,52200,0
2013-03-14,5.55,5.6,5.11,5.21,17420,0
2013-03-15,5.25,6.44,5.233,6.39,270620,0
2013-03-18,5.5,7.1,5.5,6.97,153579,0
2013-03-19,7.15,7.79,6.8,7.15,124975,0
2013-03-20,7.15,7.8,7.06,7.71,83703,0
2013-03-21,7.71,7.71,7.4101,7.69,29601,0
2013-03-22,7.77,7.8,7.4,7.75,44599,0
2013-03-25,7.95,8.35,7.6,8.35,123773,0
2013-03-26,8.4,9.36,8.35,9.05,169127,0
2013-03-27,9.26,9.5,8.86,9.1,82910,0
2013-03-28,9.2,10.94,7.5,9.61,395543,0
2013-04-01,10.1,10.999,9.61,10.42,169706,0
2013-04-02,10.61,11.52,10.45,10.74,233597,0
2013-04-03,10.75,11.08,9.69,11,115813,0
2013-04-04,11.05,11.4,10.5,10.61,121821,0
2013-04-05,10.43,11,10.05,10.29,64151,0
2013-04-08,11.22,11.34,10.06,10.889,104998,0
2013-04-09,11.05,11.2,10.81,11.19,58182,0
2013-04-10,11.2,11.29,11.1,11.17,67015,0
2013-04-11,11.3,11.61,11.06,11.4,118656,0
2013-04-12,11.61,11.62,10.6,11.15,121422,0
2013-04-15,10.81,11.58,10.71,11.53,57927,0
2013-04-16,11.66,11.865,11.15,11.78,60888,0
2013-04-17,11.8,12.25,11.5,12.25,108063,0
2013-04-18,12.33,12.76,12.25,12.76,135034,0
2013-04-19,12.83,12.94,11.52,11.94,160124,0
2013-04-22,12,12.45,11.22,12.42,98900,0
2013-04-23,12.56,12.7,12.42,12.65,56149,0
2013-04-24,12.65,12.76,12.38,12.58,45739,0
2013-04-25,12.6,12.7,12.01,12.46,70674,0
2013-04-26,12.47,12.55,12,12.23,34563,0
2013-04-29,12.2,12.5,8.77,9.35,257118,0
2013-04-30,9,11.23,8.27,10.9,235593,0
2013-05-01,10.16,12.1,10.16,11.58,87272,0
2013-05-02,11.58,12.68,11.5,12.47,104705,0
2013-05-03,12.76,12.76,11.62,12.13,69022,0
2013-05-06,12.12,12.128,10.02,10.56,159733,0
2013-05-07,10.89,10.89,9.8,10.15,96883,0
2013-05-08,10.41,10.78,10.16,10.3,43375,0
2013-05-09,10.22,10.79,10,10.54,47170,0
2013-05-10,10.8,10.8,10.5,10.53,10797,0
2013-05-13,10.53,11.15,10.13,10.9,50676,0
2013-05-14,11.45,11.45,10.77,11.35,18997,0
2013-05-15,11.22,11.45,10.73,11.29,17914,0
2013-05-16,11.18,11.45,10.52,10.78,11872,0
2013-05-17,11.31,11.31,10.52,10.62,13303,0
2013-05-20,10.68,10.9,10.33,10.43,21162,0
2013-05-21,10.38,10.4,9.5,9.61,74115,0
2013-05-22,9.73,10.07,9.51,9.8,42286,0
2013-05-23,9.51,9.98,9.01,9.06,28497,0
2013-05-24,8.8,9,8,8.2,58756,0
2013-05-28,8.2,8.3099,6.3,6.5,135735,0
2013-05-29,6.51,7.7499,6.51,7.17,145408,0
2013-05-30,7.46,8.29,7.19,8.15,65135,0
2013-05-31,8.58,9.89,8.25,9.66,118492,0
2013-06-03,9.79,9.79,9,9.66,54995,0
2013-06-04,9.78,9.78,9.02,9.55,46202,0
2013-06-05,9.65,10.05,9.224,9.95,44116,0
2013-06-06,10.05,10.38,9.7,10.28,34505,0
2013-06-07,10.13,10.41,10,10.1,8106,0
2013-06-10,10.01,10.09,9.65,9.9,20821,0
2013-06-11,9.85,9.89,9.16,9.49,18599,0
2013-06-12,9.28,9.59,8.54,8.97,33665,0
2013-06-13,8.76,8.94,8.2,8.44,24024,0
2013-06-14,8.68,8.84,8.58,8.58,9974,0
2013-06-17,8.69,8.8899,8.65,8.72,8861,0
2013-06-18,8.8,9.3699,8.8,8.93,7604,0
2013-06-19,9.2,9.33,8.9,9.28,15088,0
2013-06-20,9.31,9.31,8.8,8.97,11102,0
2013-06-21,9.31,9.31,8.2101,8.85,15168,0
2013-06-24,8.63,9.2,8.23,8.54,15687,0
2013-06-25,8.73,8.99,8.2,8.2,8624,0
2013-06-26,8.1,8.568,8.1,8.306,8252,0
2013-06-27,8.41,8.7,8.41,8.55,2720,0
2013-06-28,8.6,9.188,8.42,8.79,6717,0
2013-07-01,8.57,8.8,8.2,8.47,10757,0
2013-07-02,8.5,8.56,8.08,8.48,10561,0
2013-07-03,8.4,8.4,8.07,8.13,8007,0
2013-07-05,8.07,8.39,7.27,7.3,26558,0
2013-07-08,7.11,7.5299,6.83,7.31,23936,0
2013-07-09,7.35,7.35,6.75,6.76,43549,0
2013-07-10,6.7,6.7,6.52,6.6199,23448,0
2013-07-11,6.56,6.719,6.5301,6.68,10015,0
2013-07-12,6.61,6.61,6.23,6.35,19182,0
2013-07-15,6.32,6.32,6.0101,6.05,17776,0
2013-07-16,6.05,6.05,5.0801,5.31,97129,0
2013-07-17,5.11,5.3699,5.0101,5.23,61969,0
2013-07-18,5.2,6.55,5.2,6.4,96291,0
2013-07-19,6.98,8.44,6.76,8.32,162461,0
2013-07-22,8.99,10.18,8.59,10.14,294777,0
2013-07-23,10.14,10.14,8.22,8.98,196509,0
2013-07-24,9.29,9.5,8.38,8.48,34974,0
2013-07-25,8.39,9.5,7.5701,9.32,77549,0
2013-07-26,9.32,9.72,8.7999,9.69,46542,0
2013-07-29,9.57,9.8,9.08,9.22,55808,0
2013-07-30,9.63,9.89,9.16,9.31,25523,0
2013-07-31,9.31,9.58,8.67,9.29,24225,0
2013-08-01,9.15,9.15,8.52,8.61,27882,0
2013-08-02,8.99,9.08,8.15,8.46,7738,0
2013-08-05,8.29,8.87,7.86,8.18,25817,0
2013-08-06,8.12,8.36,7.9,8.05,13940,0
2013-08-07,8.12,8.1599,8.01,8.01,12252,0
2013-08-08,8.1,8.48,8.0201,8.36,20430,0
2013-08-09,8.33,8.662,8.15,8.24,16946,0
2013-08-12,8.12,8.84,8.12,8.49,54328,0
2013-08-13,8.63,8.7598,8.05,8.05,24193,0
2013-08-14,8.004,8.36,7.98,8.1101,20485,0
2013-08-15,8.18,8.2799,7.92,8.15,33404,0
2013-08-16,8.03,8.16,7.98,8.07,8962,0
2013-08-19,8,8.05,7.39,7.8799,18325,0
2013-08-20,7.86,7.965,7.65,7.86,13303,0
2013-08-21,7.77,8.42,7.64,8.42,29133,0
2013-08-22,8.4,8.4,7.96,8.37,4696,0
2013-08-23,8.79,8.79,8.1,8.12,12682,0
2013-08-26,8.13,8.2,7.65,8,6145,0
2013-08-27,8.69,8.69,8.06,8.08,5899,0
2013-08-28,8.07,8.239,7.55,7.64,16579,0
2013-08-29,7.53,7.75,7.5,7.73,10748,0
2013-08-30,7.69,7.7,7.5,7.58,3800,0
2013-09-03,7.92,7.95,7.55,7.9,8192,0
2013-09-04,7.89,8.16,7.71,7.95,18545,0
2013-09-05,7.91,8,7.53,7.54,21621,0
2013-09-06,7.8,7.8,7.5,7.68,18145,0
2013-09-09,7.7,7.798,7.45,7.48,27597,0
2013-09-10,7.63,7.94,7.56,7.67,12636,0
2013-09-11,7.55,7.94,7.55,7.89,8475,0
2013-09-12,7.74,7.82,7.45,7.45,13899,0
2013-09-13,7.45,7.91,7.45,7.6,19857,0
2013-09-16,7.64,7.77,7.51,7.62,15140,0
2013-09-17,7.59,7.69,7.5,7.62,4118,0
2013-09-18,7.55,8,7.51,7.8,14099,0
2013-09-19,7.7,7.89,7.53,7.73,14719,0
2013-09-20,7.67,7.85,7.23,7.23,9913,0
2013-09-23,7.2,7.6,7.2,7.42,10466,0
2013-09-24,7.52,7.75,7.5,7.75,8500,0
2013-09-25,7.72,7.82,7.46,7.65,4100,0
2013-09-26,7.66,7.93,7.56,7.88,14700,0
2013-09-27,7.86,7.88,7.54,7.65,6700,0
2013-09-30,7.56,7.89,7.5535,7.69,6776,0
2013-10-01,7.675,8,7.675,8,11189,0
2013-10-02,8,8.42,7.9,8.2681,24427,0
2013-10-03,8.25,8.44,8.25,8.4,13234,0
2013-10-04,8.4,8.4,8,8.37,7100,0
2013-10-07,8.31,8.41,8.05,8.34,15764,0
2013-10-08,8.4,8.4,7.75,7.75,3300,0
2013-10-09,7.74,8.22,7.71,7.79,10000,0
2013-10-10,7.99,8.25,7.77,7.89,5100,0
2013-10-11,7.76,8.21,7.74,8.19,9400,0
2013-10-14,8.07,8.15,7.76,8.12,3100,0
2013-10-15,7.96,8.07,7.83,7.96,800,0
2013-10-16,7.96,8.13,7.96,8.1,6459,0
2013-10-17,8.13,8.19,7.76,7.95,20200,0
2013-10-18,7.96,8.08,7.8,8.07,4929,0
2013-10-21,8.07,8.14,7.3,7.5,240500,0
2013-10-22,7.49,7.49,6.77,6.98,32860,0
2013-10-23,6.94,7.4,6.8,6.89,13700,0
2013-10-24,7.17,7.39,6.71,7.25,15400,0
2013-10-25,7.18,7.34,6.71,6.8,29800,0
2013-10-28,6.86,6.94,6.17,6.25,21000,0
2013-10-29,6.31,6.85,6.25,6.34,9300,0
2013-10-30,6.47,6.79,6.33,6.49,15200,0
2013-10-31,6.42,6.5,5.75,5.9396,37575,0
2013-11-01,5.55,5.94,5.34,5.6,16200,0
2013-11-04,5.51,6.27,5.51,5.8,68900,0
2013-11-05,5.69,6,5.5,5.5,9623,0
2013-11-06,5.7,5.7,5.35,5.58,4600,0
2013-11-07,5.3701,5.54,5.1399,5.1799,27049,0
2013-11-08,5.2,5.2,3.7,4.3,138300,0
2013-11-11,4,4.3,3.51,3.83,216300,0
2013-11-12,3.75,5.66,3.65,5.56,198212,0
2013-11-13,5.74,6.6,4.83,5.68,170907,0
2013-11-14,5.7,6.1,5.7,5.9,39095,0
2013-11-15,5.96,6,5.3,5.3,77700,0
2013-11-18,5.27,5.9,5.1,5.56,30900,0
2013-11-19,5.56,6,5.35,5.8,132300,0
2013-11-20,5.51,6,5.51,5.8,48396,0
2013-11-21,5.78,5.95,5.55,5.67,36000,0
2013-11-22,5.61,5.92,5.61,5.62,22000,0
2013-11-25,5.61,5.66,5.6,5.63,6900,0
2013-11-26,6,6,5.65,5.65,13500,0
2013-11-27,5.74,5.74,5.48,5.61,6500,0
2013-11-29,5.62,5.71,5.3101,5.64,2540,0
2013-12-02,5.74,5.74,5.3,5.34,8700,0
2013-12-03,5.3,5.56,4.76,4.9,39900,0
2013-12-04,4.99,5.28,4.95,5.18,21249,0
2013-12-05,5.269,5.2799,5.052,5.25,4258,0
2013-12-06,5.05,5.27,5.05,5.15,15700,0
2013-12-09,5.12,5.18,5.1,5.1,1900,0
2013-12-10,5.14,5.17,4.85,4.92,5200,0
2013-12-11,4.82,4.96,4.46,4.64,13200,0
2013-12-12,4.65,5.47,4.65,5.22,35700,0
2013-12-13,5.5,5.5,5.3,5.31,3700,0
2013-12-16,5.5,6.24,5.42,5.9,153500,0
2013-12-17,5.9594,5.9594,5.5001,5.59,18990,0
2013-12-18,5.58,5.75,5.5,5.75,5000,0
2013-12-19,5.5,5.5,4.87,4.99,51500,0
2013-12-20,5.13,5.14,4,4,218400,0
2013-12-23,4.2,4.78,4.17,4.44,58700,0
2013-12-24,4.4,4.75,4.4,4.75,9119,0
2013-12-26,4.8,5.2,4.8,5.2,32700,0
2013-12-27,5.41,5.41,4.9,5,32100,0
2013-12-30,4.99,5,4.71,4.78,21899,0
2013-12-31,4.71,6.27,4.71,5.95,214176,0
2014-01-02,6.23,7.2,6.22,6.48,287387,0
2014-01-03,6.66,7.2,6.66,6.68,84285,0
2014-01-06,6.78,6.79,6.03,6.34,58900,0
2014-01-07,6.68,6.68,6.2,6.45,26500,0
2014-01-08,6.39,6.46,5.95,6.03,28100,0
2014-01-09,6.02,6.4,5.1,5.56,108900,0
2014-01-10,5.56,5.69,5.31,5.36,22300,0
2014-01-13,5.47,5.65,5.37,5.6,29600,0
2014-01-14,5.65,5.85,5.59,5.59,9600,0
2014-01-15,5.52,6,5.52,5.74,20107,0
2014-01-16,5.64,5.76,5.6,5.6,21000,0
2014-01-17,5.69,5.73,5.56,5.61,10200,0
2014-01-21,5.61,5.69,5.25,5.36,15900,0
2014-01-22,5.47,5.47,5.21,5.32,12700,0
2014-01-23,5.2,5.31,5.2,5.2,16520,0
2014-01-24,5.11,5.13,4.95,4.95,31150,0
2014-01-27,4.84,4.86,4.68,4.68,15845,0
2014-01-28,4.68,4.87,4.68,4.85,9992,0
2014-01-29,4.83,4.83,4.68,4.75,4100,0
2014-01-30,4.79,4.9,4.711,4.73,7929,0
2014-01-31,4.72,4.93,4.7,4.91,10700,0
2014-02-03,4.9101,4.95,4.9101,4.92,3010,0
2014-02-04,4.8,5.0299,4.76,4.76,11083,0
2014-02-05,4.99,4.99,4.6901,4.71,5434,0
2014-02-06,4.75,4.84,4.71,4.79,2333,0
2014-02-07,4.81,4.81,4.42,4.42,38118,0
2014-02-10,4.4,4.6,4.4,4.41,17379,0
2014-02-11,4.4006,4.4999,4.4,4.42,17541,0
2014-02-12,4.4899,4.4899,4.204,4.25,17934,0
2014-02-13,4.3299,4.43,4.3042,4.424,14269,0
2014-02-14,4.49,4.6999,4.24,4.4701,10821,0
2014-02-18,4.4499,4.4499,4.35,4.35,4530,0
2014-02-19,4.1901,4.261,4.1901,4.25,8736,0
2014-02-20,4.23,4.34,4.2,4.23,14546,0
2014-02-21,4.27,4.5,4.2,4.34,24446,0
2014-02-24,4.4,4.4,4.16,4.23,24044,0
2014-02-25,4.18,4.18,4.1301,4.1401,3738,0
2014-02-26,4.14,4.2,4.12,4.12,14233,0
2014-02-27,4.15,4.2,4.12,4.16,3484,0
2014-02-28,4.2,4.33,4.136,4.14,26459,0
2014-03-03,4.1511,4.2499,4.1511,4.2,2446,0
2014-03-04,4.49,4.95,4.31,4.7999,53281,0
2014-03-05,4.7,4.94,4.5,4.51,11380,0
2014-03-06,4.5101,4.6299,4.36,4.36,19003,0
2014-03-07,4.356,4.7,4.2,4.2599,20234,0
2014-03-10,4.2,4.29,4.2,4.2201,13324,0
2014-03-11,4.21,4.39,4.15,4.3,15850,0
2014-03-12,4.23,4.45,4.1901,4.2401,21711,0
2014-03-13,4.27,4.59,4.21,4.59,7397,0
2014-03-14,4.6,4.6,4.38,4.57,16421,0
2014-03-17,4.6,4.6,4.2901,4.59,24428,0
2014-03-18,4.57,4.645,4.41,4.55,11339,0
2014-03-19,4.5,4.58,4.4001,4.58,3685,0
2014-03-20,4.56,4.64,4.46,4.64,31376,0
2014-03-21,4.59,5.2,4.58,5.1,95948,0
2014-03-24,5.12,5.5,5.11,5.35,35785,0
2014-03-25,5.47,5.9,5.35,5.6401,61482,0
2014-03-26,5.81,5.95,5.03,5.15,44300,0
2014-03-27,5.2,5.3,4.72,5.17,24701,0
2014-03-28,5.23,5.61,4.61,5.3,8611,0
2014-03-31,5.1,5.4199,5.0575,5.08,15784,0
2014-04-01,4.62,5.44,4.62,5.16,15508,0
2014-04-02,5.34,5.41,5.34,5.36,8043,0
2014-04-03,5.49,5.49,5.02,5.1,7647,0
2014-04-04,5.08,5.3,5.02,5.3,3671,0
2014-04-07,5.03,5.39,5.02,5.2,10109,0
2014-04-08,5.41,5.41,5.11,5.37,6430,0
2014-04-09,5.4,5.5,5.0501,5.5,9364,0
2014-04-10,5.6,5.6,5.11,5.11,5727,0
2014-04-11,4.87,5.75,4.86,5.66,16852,0
2014-04-14,5.21,5.93,5.21,5.89,17204,0
2014-04-15,5.98,6,5.58,5.78,26505,0
2014-04-16,5.77,5.89,5.291,5.56,37581,0
2014-04-17,5.6112,5.65,5.6112,5.65,831,0
2014-04-21,5.39,5.51,5.39,5.48,2246,0
2014-04-22,5.85,5.85,5.3847,5.6005,1683,0
2014-04-23,5.3534,5.9399,5.3534,5.55,8545,0
2014-04-24,5.5,5.8299,5.45,5.45,4941,0
2014-04-25,5.43,5.4995,5.418,5.4995,3740,0
2014-04-28,5.65,5.65,5.4,5.43,4652,0
2014-04-29,5.4,5.4177,5.12,5.4177,3953,0
2014-04-30,5.01,5.25,5.01,5.19,13828,0
2014-05-01,5.11,5.19,5.11,5.15,5693,0
2014-05-02,5.12,5.2,5.12,5.2,1771,0
2014-05-05,5.15,5.1863,5.15,5.1863,788,0
2014-05-06,5.15,5.15,5.1,5.15,7013,0
2014-05-07,5.15,5.161,5.1,5.1,2637,0
2014-05-08,4.88,5.1217,4.87,5.1,4062,0
2014-05-09,5.11,5.25,4.75,5.15,6088,0
2014-05-12,5.14,5.14,4.8,4.92,3183,0
2014-05-13,4.82,5,4.82,4.9,1682,0
2014-05-14,4.77,4.99,4.77,4.91,979,0
2014-05-15,4.81,4.96,4.75,4.75,3933,0
2014-05-19,4.76,4.76,4.245,4.5,12175,0
2014-05-20,4.53,4.53,4.2,4.2,14984,0
2014-05-21,4.31,4.6299,4.18,4.29,6717,0
2014-05-22,4.6467,4.6467,4.17,4.17,3123,0
2014-05-23,4.18,4.18,4,4.01,9187,0
2014-05-27,4.05,4.21,4.04,4.0699,7840,0
2014-05-28,4.31,4.356,4.05,4.1599,4016,0
2014-05-29,4.16,4.69,4.16,4.3701,12631,0
2014-05-30,4.2699,4.47,4.1645,4.28,6240,0
2014-06-02,4.3,4.4453,4.13,4.2401,3564,0
2014-06-03,4.3,4.3,4.21,4.21,1445,0
2014-06-04,4.05,4.35,4.05,4.35,2778,0
2014-06-05,4.18,4.3,4.18,4.3,926,0
2014-06-06,4.18,4.43,4.18,4.23,3245,0
2014-06-09,4.2,4.3,4.11,4.18,12430,0
2014-06-10,4.24,4.39,4.12,4.35,4300,0
2014-06-11,4.24,4.35,4.1347,4.17,3935,0
2014-06-12,4.13,4.16,4.1199,4.16,869,0
2014-06-13,4.27,4.29,4.11,4.111,3083,0
2014-06-16,4.11,4.11,3.5999,3.67,34739,0
2014-06-17,3.9599,3.9599,3.72,3.79,5877,0
2014-06-18,3.76,3.87,3.52,3.7,26630,0
2014-06-19,3.76,4.4,3.71,3.85,22221,0
2014-06-20,3.83,3.9899,2.91,2.91,178985,0
2014-06-23,3.19,3.2483,2.97,3.19,85287,0
2014-06-24,3.29,3.29,2.86,2.9584,76650,0
2014-06-25,2.81,2.959,2.64,2.691,30282,0
2014-06-26,2.88,2.88,2.58,2.65,25046,0
2014-06-27,2.754,2.754,2.55,2.68,20786,0
2014-06-30,2.8,2.82,2.6,2.6,8794,0
2014-07-01,2.69,2.86,2.65,2.7601,26628,0
2014-07-02,2.75,2.85,2.75,2.76,6500,0
2014-07-03,2.7701,2.7701,2.655,2.72,7977,0
2014-07-07,2.72,2.72,2.63,2.665,4210,0
2014-07-08,2.71,2.71,2.66,2.67,7273,0
2014-07-09,2.6701,2.696,2.67,2.67,2429,0
2014-07-11,2.7,2.7,2.62,2.62,7109,0
2014-07-14,2.64,2.74,2.55,2.57,19635,0
2014-07-15,2.57,2.57,2.56,2.5601,3374,0
2014-07-16,2.58,2.6899,2.57,2.58,1680,0
2014-07-17,2.59,2.68,2.55,2.55,4836,0
2014-07-18,2.5992,2.5992,2.54,2.54,2010,0
2014-07-21,2.54,2.59,2.42,2.49,10901,0
2014-07-22,2.53,2.59,2.46,2.5599,12027,0
2014-07-23,2.5399,2.6,2.4,2.5299,32598,0
2014-07-24,2.45,2.4996,2.45,2.4996,3320,0
2014-07-25,2.6667,2.6667,2.46,2.555,9139,0
2014-07-28,2.6599,2.6599,2.5,2.5601,9538,0
2014-07-29,2.61,2.68,2.54,2.61,9107,0
2014-07-30,2.6,2.6,2.53,2.55,1653,0
2014-07-31,2.58,2.59,2.564,2.564,1610,0
2014-08-01,2.42,2.53,2.42,2.47,6829,0
2014-08-04,2.52,2.52,2.4,2.51,508,0
2014-08-05,2.6311,2.6311,2.26,2.4099,7693,0
2014-08-06,2.33,2.35,2.1,2.19,14832,0
2014-08-07,2.1601,2.259,2.16,2.24,7275,0
2014-08-08,2.42,4.4,2.42,3.17,2262667,0
2014-08-11,3.91,4.15,3.5501,4.04,1274919,0
2014-08-12,3.71,3.95,3.66,3.81,220486,0
2014-08-13,3.77,3.79,3.41,3.51,108325,0
2014-08-14,3.4,3.83,3.39,3.83,42927,0
2014-08-15,3.87,3.92,3.45,3.57,41246,0
2014-08-18,3.51,3.75,3.31,3.46,29230,0
2014-08-19,3.75,6.84,3.75,5.3,4120373,0
2014-08-20,5.48,5.48,4.68,4.7,583496,0
2014-08-21,4.81,6.3,4.3,5.6,1530722,0
2014-08-22,5.61,6.79,5.61,6.19,1968028,0
2014-08-25,6.25,7.74,6.25,7.43,2254090,0
2014-08-26,7.78,8.8,7.78,8.5,2006163,0
2014-08-27,8.14,8.5,7.03,7.19,1226173,0
2014-08-28,7.21,7.8,6.63,7.57,928966,0
2014-08-29,7.57,7.76,7.08,7.53,410352,0
2014-09-02,9.91,10.5,8.6,8.85,2784328,0
2014-09-03,8.85,9.95,8.16,9.09,1071205,0
2014-09-04,8.97,9.52,8.4,8.63,329395,0
2014-09-05,8.63,8.71,8.01,8.01,490069,0
2014-09-08,8.24,8.378,7.5319,7.84,403457,0
2014-09-09,7.69,7.8872,7.3,7.37,351132,0
2014-09-10,7.22,7.68,6.91,6.98,487274,0
2014-09-11,6.98,7.2499,6.65,6.65,241296,0
2014-09-12,6.64,6.98,6.36,6.37,288794,0
2014-09-15,6.26,6.98,6.26,6.83,318883,0
2014-09-16,6.86,6.86,6.07,6.29,330123,0
2014-09-17,6.28,6.69,6.21,6.37,194156,0
2014-09-18,6.26,6.36,5.7,5.91,191632,0
2014-09-19,5.64,5.7899,5.2,5.28,275460,0
2014-09-22,5.33,5.35,4.87,4.93,264457,0
2014-09-23,4.821,6.1,4.821,5.18,627820,0
2014-09-24,5.18,5.69,5.18,5.57,230985,0
2014-09-25,5.27,5.69,5.07,5.23,253776,0
2014-09-26,5.3,5.55,5.1,5.36,168927,0
2014-09-29,5.21,5.5899,5.101,5.34,141214,0
2014-09-30,5.35,5.71,5.02,5.09,217734,0
2014-10-01,5.06,5.1532,4.56,4.76,186570,0
2014-10-02,4.75,4.75,4.3244,4.62,133508,0
2014-10-03,4.74,4.7499,4.41,4.45,79629,0
2014-10-06,4.52,4.56,4.08,4.13,105591,0
2014-10-07,4.12,4.21,4.04,4.05,161974,0
2014-10-08,4.11,4.245,4.04,4.14,181641,0
2014-10-09,4.07,4.1,3.87,3.9,60435,0
2014-10-10,3.7701,3.8635,3.48,3.48,64928,0
2014-10-13,3.38,3.4579,2.92,3.01,164832,0
2014-10-14,3.1317,3.31,3.0502,3.11,108088,0
2014-10-15,3.03,3.4,3.01,3.3,117049,0
2014-10-16,3.22,3.6899,3.2,3.61,106991,0
2014-10-17,3.6,3.97,3.6,3.78,83562,0
2014-10-20,3.74,3.98,3.74,3.97,58275,0
2014-10-21,3.97,4.495,3.97,4.21,178201,0
2014-10-22,4.25,4.3599,4.04,4.11,88251,0
2014-10-23,4.31,4.315,4.124,4.24,58425,0
2014-10-24,4.22,4.27,4.02,4.09,41913,0
2014-10-27,3.97,4.32,3.8001,4.13,114270,0
2014-10-28,4.13,4.5,4,4.17,113184,0
2014-10-29,4.31,4.48,4.11,4.21,225475,0
2014-10-30,4.13,4.2768,4.02,4.07,92770,0
2014-10-31,4.06,4.07,3.85,3.85,97654,0
2014-11-03,3.81,3.91,3.72,3.72,68817,0
2014-11-04,3.83,4.22,3.6701,4.11,64707,0
2014-11-05,4.224,4.4112,3.99,4.03,87820,0
2014-11-06,4.06,4.38,4.03,4.16,55919,0
2014-11-07,4.2275,4.305,4.07,4.08,97416,0
2014-11-10,4.19,4.335,4.1,4.12,81042,0
2014-11-11,4.1,4.35,4,4.225,149079,0
2014-11-12,4.25,4.97,4.08,4.82,334433,0
2014-11-13,4.82,4.82,4.4,4.4,162017,0
2014-11-14,4.35,4.37,4.11,4.3,70671,0
2014-11-17,4.12,4.26,3.9,3.97,99088,0
2014-11-18,3.97,4.2999,3.91,4.04,31003,0
2014-11-19,4.03,4.08,3.96,3.96,43315,0
2014-11-20,4.1499,4.1499,3.8101,3.96,41850,0
2014-11-21,4.02,4.32,3.88,3.89,86453,0
2014-11-24,3.94,4.115,3.874,4.01,24947,0
2014-11-25,4.01,4.05,3.65,3.89,135293,0
2014-11-26,3.85,4,3.74,3.91,36474,0
2014-11-28,4.19,4.19,3.76,3.84,27510,0
2014-12-01,3.79,3.8551,3.43,3.43,59473,0
2014-12-02,3.37,3.7499,3.3201,3.49,38637,0
2014-12-03,3.5101,3.6057,3.49,3.5,25715,0
2014-12-04,3.46,3.5,3.34,3.34,36890,0
2014-12-05,3.36,3.44,3.3,3.35,28885,0
2014-12-08,3.3,3.6568,3.16,3.21,73423,0
2014-12-09,3.12,3.1897,3.04,3.11,15099,0
2014-12-10,3.12,3.2699,3.05,3.16,32828,0
2014-12-11,3.19,3.23,3.06,3.06,23863,0
2014-12-12,3.5,4.77,3.5,4.48,1435269,0
2014-12-15,4.96,5.96,4.63,5.57,1861620,0
2014-12-16,5.37,5.82,4.61,4.67,420353,0
2014-12-17,4.45,4.69,4.01,4.11,278077,0
2014-12-18,4.11,4.26,3.8,3.91,219243,0
2014-12-19,4.02,5.79,4,5.7,488620,0
2014-12-22,5.49,5.49,4.77,4.94,416265,0
2014-12-23,5.12,5.12,4.5,4.66,145511,0
2014-12-24,4.61,4.87,4.4,4.6,59083,0
2014-12-26,4.68,4.68,4.25,4.3,102470,0
2014-12-29,4.32,4.99,4.25,4.45,143249,0
2014-12-30,4.8599,4.8599,4.4,4.41,82251,0
2014-12-31,4.41,4.57,4.27,4.29,63947,0
2015-01-02,4.34,4.63,4.3,4.43,87870,0
2015-01-05,4.43,4.4899,3.9701,4.21,132343,0
2015-01-06,4.12,4.2399,3.95,3.965,72855,0
2015-01-07,4.0299,4.0299,3.72,3.88,101477,0
2015-01-08,3.91,4.06,3.77,3.93,35608,0
2015-01-09,3.82,4.04,3.8,3.86,48638,0
2015-01-12,3.8,3.957,3.76,3.88,60908,0
2015-01-13,4.0199,4.0799,3.77,3.78,74521,0
2015-01-14,3.77,3.77,3.53,3.53,60515,0
2015-01-15,3.66,3.69,3.5,3.54,50060,0
2015-01-16,3.59,4,3.58,3.88,124875,0
2015-01-20,3.8,3.8499,3.7,3.76,18060,0
2015-01-21,3.7301,3.81,3.7101,3.75,29263,0
2015-01-22,3.77,3.89,3.7227,3.75,31512,0
2015-01-23,3.7001,3.8799,3.7001,3.76,40556,0
2015-01-26,3.9,3.9,3.25,3.46,136851,0
2015-01-27,3.44,3.51,3.3,3.42,17253,0
2015-01-28,3.5,3.506,3.34,3.34,25287,0
2015-01-29,3.39,3.48,3.3601,3.39,28046,0
2015-01-30,3.45,3.5599,3.39,3.53,33538,0
2015-02-02,3.51,3.64,3.38,3.62,22675,0
2015-02-03,3.66,3.85,3.6,3.76,55943,0
2015-02-04,3.79,3.9,3.72,3.9,41764,0
2015-02-05,3.77,4.23,3.76,4.01,62166,0
2015-02-06,3.26,3.4,3.05,3.15,238860,0
2015-02-09,3.17,3.33,3.15,3.23,70216,0
2015-02-10,3.3599,3.3599,3.11,3.11,20259,0
2015-02-11,3.11,3.23,3.11,3.16,21131,0
2015-02-12,3.17,3.18,3.15,3.18,17080,0
2015-02-13,3.15,3.16,3.05,3.05,30204,0
2015-02-17,3.1799,3.1799,3.01,3.17,24484,0
2015-02-18,3.0999,3.0999,3.03,3.08,3729,0
2015-02-19,3.05,3.13,3.02,3.06,14967,0
2015-02-20,3.0201,3.2,3.0201,3.2,21057,0
2015-02-23,3.18,3.2,3.15,3.2,6013,0
2015-02-24,3.165,3.196,3.11,3.13,4157,0
2015-02-25,3.09,3.2,3.09,3.1,3688,0
2015-02-26,3.0901,3.12,3.0901,3.1,6101,0
2015-02-27,3.1236,3.1299,3.05,3.12,16688,0
2015-03-02,3.15,3.35,3.11,3.28,47100,0
2015-03-03,3.13,3.23,3.11,3.13,22200,0
2015-03-04,3.03,3.23,3.03,3.11,9200,0
2015-03-05,3.07,3.23,3.06,3.09,19800,0
2015-03-06,3.08,3.16,3.05,3.08,23300,0
2015-03-09,3.06,3.08,3.01,3.03,22200,0
2015-03-10,3.01,3.01,2.77,2.8,68600,0
2015-03-11,2.75,2.8,2.51,2.7,51400,0
2015-03-12,2.71,2.87,2.65,2.77,13600,0
2015-03-13,2.7,2.76,2.65,2.65,24800,0
2015-03-16,2.65,2.73,2.59,2.6,31800,0
2015-03-17,2.59,2.63,2.52,2.55,9800,0
2015-03-18,2.55,2.56,2.52,2.53,13300,0
2015-03-19,2.56,2.56,2.5,2.5,14000,0
2015-03-20,2.55,2.55,2.31,2.34,32300,0
2015-03-23,2.3,2.52,2.3,2.41,29300,0
2015-03-24,2.41,2.52,2.4,2.49,12000,0
2015-03-25,2.48,2.86,2.48,2.69,39500,0
2015-03-26,2.68,2.77,2.55,2.56,39800,0
2015-03-27,2.58,2.7,2.52,2.52,26700,0
2015-03-30,2.56,2.7,2.52,2.61,31700,0
2015-03-31,2.6,2.65,2.59,2.6,4904,0
2015-04-01,2.65,2.68,2.56,2.57,16100,0
2015-04-02,2.57,2.63,2.57,2.58,9500,0
2015-04-06,2.59,2.76,2.59,2.61,13800,0
2015-04-07,2.6324,2.689,2.6,2.61,9530,0
2015-04-08,2.73,2.89,2.59,2.89,21600,0
2015-04-09,2.9,3.69,2.8999,3.45,352227,0
2015-04-10,3.45,3.54,3.16,3.3,58900,0
2015-04-13,3.3,3.7,3.27,3.48,64000,0
2015-04-14,3.34,3.53,3.34,3.42,8500,0
2015-04-15,3.37,3.41,3.27,3.29,7270,0
2015-04-16,3.27,3.3899,3.2101,3.24,16333,0
2015-04-17,3.26,3.26,3.01,3.16,22400,0
2015-04-20,3.12,3.1749,3.03,3.06,8745,0
2015-04-21,3.06,3.25,3.06,3.16,9207,0
2015-04-22,3.0473,3.2223,3,3.1,4184,0
2015-04-23,3.25,3.26,3.07,3.23,10800,0
2015-04-24,3.25,3.3899,3.2499,3.28,43294,0
2015-04-27,3.14,3.23,3.01,3.06,13200,0
2015-04-28,3.1,3.11,3.08,3.08,1700,0
2015-04-29,3.3,3.3,3.06,3.19,17400,0
2015-04-30,3.13,3.22,3.05,3.09,18300,0
2015-05-01,3.15,3.15,2.94,2.94,20300,0
2015-05-04,2.96,3.1,2.96,2.99,6400,0
2015-05-05,2.99,3.1,2.99,3.05,19700,0
2015-05-06,3.09,3.1,2.88,2.88,21217,0
2015-05-07,2.86,2.94,2.5,2.92,60962,0
2015-05-08,3.03,3.05,2.79,2.84,10000,0
2015-05-11,2.74,3.1,2.74,2.86,30500,0
2015-05-12,2.9668,3.07,2.8755,2.97,19252,0
2015-05-13,2.82,2.96,2.81,2.85,12400,0
2015-05-14,3.06,3.08,2.84,2.88,26800,0
2015-05-15,2.8201,2.9,2.82,2.886,10510,0
2015-05-18,2.9,2.9692,2.85,2.92,8599,0
2015-05-19,2.84,2.9,2.78,2.82,9500,0
2015-05-20,2.91,2.91,2.83,2.86,11100,0
2015-05-21,2.85,2.95,2.77,2.88,12400,0
2015-05-22,2.85,3.1,2.8,3,29900,0
2015-05-26,2.9,3.1,2.88,2.88,33271,0
2015-05-27,2.89,2.95,2.88,2.88,5300,0
2015-05-28,2.9,3.09,2.9,3.0401,23018,0
2015-05-29,3.1,3.1,2.87,2.89,15800,0
2015-06-01,3.06,3.3,2.85,2.91,22112,0
2015-06-02,2.9201,3.0324,2.8,2.84,14073,0
2015-06-03,2.89,2.92,2.8,2.91,12600,0
2015-06-04,2.88,2.88,2.81,2.83,3700,0
2015-06-05,2.91,2.91,2.8,2.81,9800,0
2015-06-08,2.85,2.88,2.76,2.76,23900,0
2015-06-09,2.78,2.7801,2.75,2.75,8347,0
2015-06-10,2.75,2.849,2.75,2.75,6112,0
2015-06-11,2.92,2.92,2.78,2.86,27116,0
2015-06-12,2.91,3.6,2.91,3.39,231300,0
2015-06-15,3.53,3.53,3.2,3.35,73500,0
2015-06-16,3.36,3.37,3,3.1,31600,0
2015-06-17,3,3.11,2.93,2.99,26800,0
2015-06-18,2.95,3.04,2.81,2.85,56500,0
2015-06-19,2.8,2.85,2.75,2.75,72100,0
2015-06-22,2.76,2.82,2.76,2.77,4300,0
2015-06-23,2.75,2.91,2.75,2.78,27280,0
2015-06-24,2.77,2.9,2.77,2.79,7900,0
2015-06-25,2.76,2.83,2.75,2.79,12000,0
2015-06-26,2.75,2.8,2.75,2.75,11800,0
2015-06-29,2.75,2.81,2.75,2.77,10400,0
2015-06-30,2.76,2.76,2.7,2.73,17863,0
2015-07-01,2.7,2.8,2.7,2.7,2000,0
2015-07-02,2.71,2.79,2.65,2.72,10800,0
2015-07-06,2.65,2.67,2.33,2.4,26700,0
2015-07-07,2.4,2.53,2.22,2.3,40800,0
2015-07-08,2.28,2.32,2.17,2.26,42100,0
2015-07-09,2.44,2.46,2.26,2.33,48900,0
2015-07-10,2.28,2.49,2.28,2.43,15800,0
2015-07-13,2.7,2.7,2.49,2.5,5000,0
2015-07-14,2.52,2.56,2.5,2.5,1848,0
2015-07-15,2.5001,2.5001,2.35,2.37,12236,0
2015-07-16,2.31,2.52,2.31,2.38,8700,0
2015-07-17,2.41,2.45,2.37,2.37,5400,0
2015-07-20,2.44,2.46,2.36,2.36,6100,0
2015-07-21,2.38,2.41,2.23,2.3,9400,0
2015-07-22,2.39,2.39,2.27,2.33,2500,0
2015-07-23,2.3,2.3,2.22,2.22,4600,0
2015-07-24,2.23,2.91,2.23,2.6,254600,0
2015-07-27,2.55,2.75,2.32,2.36,228600,0
2015-07-28,2.32,2.57,2.21,2.21,128100,0
2015-07-29,2.21,2.34,2.11,2.14,39000,0
2015-07-30,2.14,2.22,2.12,2.13,9700,0
2015-07-31,2.14,2.14,1.83,1.97,36100,0
2015-08-03,1.88,2.0122,1.88,1.92,7215,0
2015-08-04,1.95,2.05,1.88,1.93,32700,0
2015-08-05,1.97,1.97,1.92,1.92,2600,0
2015-08-06,1.93,2.03,1.9,1.9,11212,0
2015-08-07,2.1,2.31,1.83,1.96,37800,0
2015-08-10,2.18,2.18,1.99,2.06,11800,0
2015-08-11,1.96,1.9668,1.95,1.9668,1500,0
2015-08-12,1.92,2.04,1.83,1.97,10100,0
2015-08-13,1.86,2,1.86,2,500,0
2015-08-14,2.07,2.07,1.8,1.88,17900,0
2015-08-17,1.88,1.88,1.69,1.85,9800,0
2015-08-18,1.86,1.98,1.86,1.98,3000,0
2015-08-19,1.96,2.01,1.83,1.95,1100,0
2015-08-20,1.95,1.96,1.88,1.89,2300,0
2015-08-21,1.83,1.9,1.77,1.89,16500,0
2015-08-24,1.76,1.88,1.7,1.7,15625,0
2015-08-25,1.65,1.95,1.65,1.67,22000,0
2015-08-26,1.8,1.8,1.66,1.67,12300,0
2015-08-27,1.67,1.75,1.67,1.67,28800,0
2015-08-28,1.76,1.81,1.7,1.78,6800,0
2015-08-31,1.95,1.95,1.81,1.88,3600,0
2015-09-01,1.85,1.86,1.7,1.79,13200,0
2015-09-02,1.71,1.76,1.71,1.71,6300,0
2015-09-03,1.8,1.8,1.71,1.77,5800,0
2015-09-04,1.71,1.8,1.71,1.8,4000,0
2015-09-08,1.81,1.94,1.77,1.81,11200,0
2015-09-09,1.85,1.88,1.84,1.84,2600,0
2015-09-10,1.8999,1.8999,1.78,1.78,970,0
2015-09-11,1.76,1.82,1.76,1.77,4900,0
2015-09-14,1.77,1.77,1.75,1.75,2700,0
2015-09-15,1.76,1.81,1.75,1.8,6200,0
2015-09-16,1.78,1.79,1.78,1.79,1300,0
2015-09-17,1.7821,1.7821,1.7821,1.7821,205,0
2015-09-18,1.78,1.99,1.72,1.84,8500,0
2015-09-21,1.84,1.84,1.76,1.76,900,0
2015-09-22,1.8,1.82,1.75,1.79,6200,0
2015-09-24,1.75,1.75,1.74,1.74,2903,0
2015-09-25,1.7,1.7,1.7,1.7,900,0
2015-09-28,1.74,1.74,1.72,1.72,2858,0
2015-09-29,1.72,1.75,1.7,1.74,4600,0
2015-09-30,1.67,1.72,1.67,1.7,5200,0
2015-10-01,1.68,1.68,1.56,1.6,7500,0
2015-10-02,1.55,1.61,1.55,1.59,5200,0
2015-10-05,1.52,1.62,1.5,1.6,15633,0
2015-10-06,1.67,1.68,1.44,1.44,5100,0
2015-10-07,1.42,1.5,1.42,1.5,4400,0
2015-10-08,1.5,1.54,1.5,1.54,5800,0
2015-10-09,1.59,1.67,1.58,1.65,11900,0
2015-10-12,1.68,1.7,1.65,1.68,3500,0
2015-10-13,1.74,1.75,1.68,1.68,4800,0
2015-10-14,1.74,1.74,1.6,1.6,4400,0
2015-10-15,1.75,1.75,1.62,1.66,4000,0
2015-10-16,1.61,2.28,1.61,2.28,19600,0
2015-10-19,2.65,2.65,1.9146,2.1,45356,0
2015-10-20,2.27,2.27,1.86,1.98,6367,0
2015-10-21,2,2,1.82,1.89,11000,0
2015-10-22,1.93,2.54,1.93,2.24,95600,0
2015-10-23,2.66,2.7,2.12,2.42,185600,0
2015-10-26,2.29,2.57,2.29,2.54,41100,0
2015-10-27,2.32,2.51,2.22,2.26,22700,0
2015-10-28,2.3,2.55,2.3,2.41,63200,0
2015-10-29,2.66,2.66,2.36,2.63,35900,0
2015-10-30,2.63,2.63,2.5,2.52,8200,0
2015-11-02,2.65,2.65,2.31,2.39,22473,0
2015-11-03,2.35,2.47,2.16,2.39,15000,0
2015-11-04,2.271,2.48,2.271,2.4601,8835,0
2015-11-05,2.46,2.6,2.31,2.32,8300,0
2015-11-06,2.44,2.46,2.32,2.32,17900,0
2015-11-09,2.27,2.4499,2.23,2.26,19289,0
2015-11-10,2.26,2.44,2.19,2.38,21300,0
2015-11-11,2.21,2.31,2.21,2.3,3800,0
2015-11-12,2.27,2.35,2.27,2.35,1200,0
2015-11-13,2.35,2.35,2.3,2.3,4500,0
2015-11-16,2.24,2.25,2.15,2.15,8500,0
2015-11-17,2.08,2.15,2.06,2.07,14600,0
2015-11-18,2.05,2.15,2.03,2.04,5800,0
2015-11-19,2.03,2.05,1.93,1.96,14700,0
2015-11-20,1.92,2.02,1.91,1.99,12400,0
2015-11-23,2.08,2.09,2.02,2.04,2100,0
2015-11-24,2,2.16,2,2.01,19500,0
2015-11-25,2.03,2.06,2.03,2.05,1500,0
2015-11-27,2.06,2.06,2.05,2.05,500,0
2015-11-30,2.32,2.32,2.02,2.07,18100,0
2015-12-01,2.3,2.35,2.1001,2.34,19144,0
2015-12-02,2.37,2.37,2.24,2.25,7184,0
2015-12-03,2.25,2.29,2.2,2.228,9911,0
2015-12-04,2.22,2.34,2.21,2.27,12600,0
2015-12-07,2.32,2.32,2.2,2.2,9100,0
2015-12-08,2.2,2.2499,2.2,2.2419,9308,0
2015-12-09,2.29,2.29,2.2,2.21,13300,0
2015-12-10,2.22,2.22,2.16,2.16,6000,0
2015-12-11,2.16,2.16,2.03,2.06,3400,0
2015-12-14,2.009,2.14,2.009,2.03,10642,0
2015-12-15,2.16,2.16,2.01,2.03,1500,0
2015-12-16,2.06,2.12,2.01,2.03,10900,0
2015-12-17,2.16,2.16,2,2.01,7400,0
2015-12-18,2,2.04,2,2.01,11200,0
2015-12-21,2.04,2.05,1.98,1.98,18200,0
2015-12-22,1.9609,1.9654,1.88,1.89,4153,0
2015-12-23,2.04,2.04,1.58,1.81,34300,0
2015-12-24,1.8399,1.84,1.75,1.76,6097,0
2015-12-28,1.7321,1.7499,1.71,1.74,2562,0
2015-12-29,1.789,1.789,1.61,1.6696,7305,0
2015-12-30,1.6604,1.7199,1.65,1.68,7140,0
2015-12-31,1.65,1.74,1.6,1.68,19931,0
2016-01-04,1.64,1.67,1.6,1.67,14177,0
2016-01-05,1.68,1.69,1.6,1.6,400,0
2016-01-06,1.6599,1.6599,1.57,1.61,8698,0
2016-01-07,1.6,1.61,1.56,1.5616,8500,0
2016-01-08,1.56,1.62,1.56,1.572,4832,0
2016-01-11,1.92,1.92,1.6101,1.7,9573,0
2016-01-12,1.65,1.6736,1.62,1.62,6419,0
2016-01-13,1.63,1.63,1.5701,1.62,2495,0
2016-01-14,1.58,1.58,1.47,1.47,12071,0
2016-01-15,1.38,1.404,1.25,1.35,42493,0
2016-01-19,1.42,1.42,1.29,1.32,14600,0
2016-01-20,1.32,1.32,1.2101,1.254,3518,0
2016-01-21,1.2012,1.25,1.2012,1.25,4800,0
2016-01-22,1.32,1.43,1.3,1.43,11535,0
2016-01-25,1.42,1.51,1.36,1.45,6487,0
2016-01-26,1.54,1.54,1.45,1.4937,6000,0
2016-01-27,1.5399,1.5399,1.4299,1.4299,1400,0
2016-01-28,1.43,1.45,1.24,1.31,9013,0
2016-01-29,1.3699,1.4156,1.3211,1.37,15616,0
2016-02-01,1.43,1.43,1.43,1.43,100,0
2016-02-02,1.44,1.488,1.44,1.46,3500,0
2016-02-03,1.4033,1.47,1.4033,1.47,600,0
2016-02-04,1.468,1.49,1.468,1.4898,2365,0
2016-02-05,1.3901,1.44,1.3901,1.42,7597,0
2016-02-08,1.45,1.46,1.45,1.46,300,0
2016-02-09,1.45,1.45,1.4307,1.4307,908,0
2016-02-10,1.4,1.5699,1.4,1.5699,13395,0
2016-02-11,1.4201,1.51,1.4201,1.51,1150,0
2016-02-16,1.39,1.44,1.39,1.4,6308,0
2016-02-17,1.43,1.43,1.43,1.43,102,0
2016-02-18,1.4121,1.47,1.39,1.42,8835,0
2016-02-19,1.4999,1.4999,1.43,1.43,2057,0
2016-02-22,1.4948,1.5,1.25,1.28,22912,0
2016-02-23,1.39,1.5,1.3,1.36,9246,0
2016-02-24,1.3198,1.3516,1.3,1.3516,6670,0
2016-02-25,1.3899,1.3899,1.25,1.26,4428,0
2016-02-26,1.295,1.295,1.27,1.2701,2282,0
2016-02-29,1.47,1.47,1.33,1.38,11485,0
2016-03-01,1.4,1.77,1.38,1.62,48331,0
2016-03-02,1.8485,1.8485,1.38,1.4428,20973,0
2016-03-03,1.46,1.51,1.4,1.4,13180,0
2016-03-04,1.4373,1.45,1.4,1.43,10400,0
2016-03-07,1.4421,1.4421,1.4,1.4146,2050,0
2016-03-08,1.4001,1.41,1.32,1.3737,8968,0
2016-03-09,1.3357,1.36,1.32,1.32,2200,0
2016-03-10,1.32,1.67,1.32,1.67,12016,0
2016-03-11,1.66,1.66,1.43,1.5254,11921,0
2016-03-14,1.67,1.67,1.5,1.5,8460,0
2016-03-15,1.5299,1.5299,1.49,1.52,3001,0
2016-03-16,1.5699,1.5699,1.45,1.47,6890,0
2016-03-17,1.5585,1.559,1.485,1.54,31357,0
2016-03-18,1.5499,2,1.5499,1.9888,157640,0
2016-03-21,2,3.63,1.9,2.74,851812,0
2016-03-22,2.91,2.91,2.34,2.43,205400,0
2016-03-23,2.35,2.4897,1.981,2.02,96648,0
2016-03-24,1.92,2.1859,1.91,1.91,71525,0
2016-03-28,1.89,1.89,1.76,1.83,26602,0
2016-03-29,1.83,1.85,1.65,1.79,40787,0
2016-03-30,1.72,1.9347,1.72,1.85,14542,0
2016-03-31,1.83,1.83,1.7,1.76,17301,0
2016-04-01,1.7601,2.04,1.7601,1.9,46518,0
2016-04-04,1.9812,2.07,1.82,2.07,17697,0
2016-04-05,2.0799,2.0799,1.92,1.92,9632,0
2016-04-06,1.89,1.91,1.8,1.89,45040,0
2016-04-07,1.91,2.1,1.68,1.9,49757,0
2016-04-08,1.9,3.25,1.8201,2.81,1922555,0
2016-04-11,2.7,2.7,2.31,2.42,174377,0
2016-04-12,2.49,2.49,2.2,2.34,50003,0
2016-04-13,2.34,2.44,2.17,2.25,42043,0
2016-04-14,2.24,2.3299,1.98,2.09,178193,0
2016-04-15,2.11,2.14,2.01,2.14,34321,0
2016-04-18,2.11,2.2,2.05,2.17,55852,0
2016-04-19,2.16,2.16,2.0116,2.02,27966,0
2016-04-20,2.05,2.05,1.98,1.99,42237,0
2016-04-21,2,2.0595,1.98,1.99,11795,0
2016-04-22,2.0469,2.1299,2.02,2.1,28687,0
2016-04-25,2.1,2.15,2.0201,2.145,19772,0
2016-04-26,2.15,2.2,2.1,2.18,10702,0
2016-04-27,2.16,2.16,2.02,2.07,28194,0
2016-04-28,2.0701,2.13,2.02,2.03,4132,0
2016-04-29,2.06,2.07,2.02,2.064,7788,0
2016-05-02,2.15,2.15,2.05,2.0696,2770,0
2016-05-03,2.1,2.11,1.99,2.03,15142,0
2016-05-04,1.9331,1.9999,1.87,1.89,14591,0
2016-05-05,1.93,1.94,1.87,1.92,10503,0
2016-05-06,1.9,1.9499,1.88,1.9,23700,0
2016-05-09,1.907,1.98,1.9,1.98,19107,0
2016-05-10,1.97,1.97,1.85,1.9,17318,0
2016-05-11,1.9001,1.921,1.77,1.77,48446,0
2016-05-12,1.771,1.84,1.75,1.77,9914,0
2016-05-13,1.79,1.83,1.79,1.83,3025,0
2016-05-16,1.84,1.84,1.79,1.79,7002,0
2016-05-17,1.8,1.815,1.75,1.75,5028,0
2016-05-18,1.7375,1.78,1.71,1.72,12473,0
2016-05-19,1.77,1.82,1.76,1.82,5245,0
2016-05-20,1.81,1.81,1.7301,1.78,3600,0
2016-05-23,1.7861,1.81,1.7861,1.81,353,0
2016-05-24,1.71,1.8,1.71,1.75,6002,0
2016-05-25,1.74,1.75,1.72,1.75,800,0
2016-05-26,1.78,1.78,1.724,1.73,1160,0
2016-05-27,1.77,1.77,1.68,1.6801,5274,0
2016-05-31,1.71,1.71,1.65,1.65,2153,0
2016-06-01,1.63,1.7395,1.62,1.65,16200,0
2016-06-02,1.74,1.75,1.63,1.63,7100,0
2016-06-03,1.61,1.699,1.61,1.69,1784,0
2016-06-06,1.8301,1.8301,1.6,1.6,8383,0
2016-06-07,1.61,1.81,1.61,1.79,34982,0
2016-06-08,1.6861,2.14,1.6511,1.94,89632,0
2016-06-09,1.95,1.95,1.8,1.81,13771,0
2016-06-10,1.81,1.9,1.75,1.78,12309,0
2016-06-13,1.77,1.8399,1.71,1.76,10765,0
2016-06-14,1.8299,1.8299,1.81,1.81,1485,0
2016-06-15,1.8198,1.84,1.8,1.84,2921,0
2016-06-16,1.81,1.96,1.7987,1.9,2948,0
2016-06-17,1.831,1.831,1.831,1.831,100,0
2016-06-20,1.7688,1.9599,1.7688,1.9599,2700,0
2016-06-21,1.97,1.97,1.85,1.85,2279,0
2016-06-22,1.7923,1.869,1.7923,1.869,761,0
2016-06-23,1.95,1.95,1.83,1.83,3860,0
2016-06-24,1.76,1.7601,1.76,1.7601,3400,0
2016-06-27,1.79,1.79,1.6601,1.7499,4898,0
2016-06-28,1.775,1.8299,1.6809,1.8124,3241,0
2016-06-29,1.666,1.95,1.666,1.7739,8870,0
2016-06-30,1.8001,1.82,1.8001,1.82,1889,0
2016-07-01,1.7175,1.747,1.7175,1.747,250,0
2016-07-05,1.7,1.7241,1.6889,1.7,4857,0
2016-07-06,1.6821,1.72,1.6821,1.71,5463,0
2016-07-07,1.7256,1.7256,1.63,1.64,9760,0
2016-07-08,1.66,1.74,1.66,1.74,245,0
2016-07-11,1.7076,1.7115,1.6692,1.6899,3603,0
2016-07-12,1.69,1.69,1.66,1.6799,16337,0
2016-07-13,1.679,1.8899,1.6615,1.8899,26432,0
2016-07-14,1.84,2.04,1.8015,1.85,26966,0
2016-07-15,2,2,1.83,1.909,14384,0
2016-07-18,1.76,1.8575,1.76,1.8201,13681,0
2016-07-19,1.82,1.86,1.8,1.86,2916,0
2016-07-20,1.88,1.88,1.76,1.81,13583,0
2016-07-21,1.8699,2.3,1.81,2.26,157179,0
2016-07-22,2.23,2.87,2,2.0425,274812,0
2016-07-25,2,2.65,2,2.19,159946,0
2016-07-26,2.3,2.45,2.21,2.31,48900,0
2016-07-27,2.26,2.43,2.05,2.08,31862,0
2016-07-28,2.1,2.2365,2,2.02,55919,0
2016-07-29,2.0578,2.14,2.022,2.05,16519,0
2016-08-01,2,2.4199,2,2.35,46383,0
2016-08-02,2.2902,2.2902,2.2,2.2208,25071,0
2016-08-03,2.32,2.32,2.14,2.32,2404,0
2016-08-04,2.35,2.4,2.294,2.3496,5100,0
2016-08-05,2.26,2.39,2.26,2.3101,9273,0
2016-08-08,2.34,2.41,2.21,2.32,34447,0
2016-08-09,2.3,3.19,2.27,2.66,348508,0
2016-08-10,2.66,2.79,2.51,2.54,56570,0
2016-08-11,2.55,2.62,2.47,2.62,24093,0
2016-08-12,2.6384,2.6384,2.3675,2.39,29216,0
2016-08-15,2.48,2.48,2.38,2.39,3970,0
2016-08-16,2.4199,2.43,2.34,2.3938,8279,0
2016-08-17,2.4,2.4,2.3853,2.3853,6095,0
2016-08-18,2.4199,2.55,2.4199,2.48,13801,0
2016-08-19,2.46,2.485,2.4,2.4,27174,0
2016-08-22,2.4,2.52,2.17,2.3,32559,0
2016-08-23,2.2,2.29,2.2,2.28,7706,0
2016-08-24,2.5,2.5,2.2,2.25,21057,0
2016-08-25,2.25,2.468,2.25,2.28,11060,0
2016-08-26,2.46,2.46,2.319,2.32,4680,0
2016-08-29,2.4,2.4,2.24,2.315,24080,0
2016-08-30,2.37,2.381,2.29,2.37,34180,0
2016-08-31,2.4,2.4,2.3,2.35,15342,0
2016-09-01,2.3,2.4,2.25,2.4,30714,0
2016-09-02,2.342,2.39,2.31,2.37,7709,0
2016-09-06,2.37,2.37,2.31,2.31,675,0
2016-09-07,2.37,2.42,2.23,2.3862,26796,0
2016-09-08,2.42,2.43,2.32,2.375,19552,0
2016-09-09,2.35,2.3592,2.25,2.33,5765,0
2016-09-12,2.28,2.3098,2.2,2.22,12145,0
2016-09-13,2.2101,2.285,2.1,2.1847,13981,0
2016-09-14,2.23,2.23,2.1099,2.1101,8800,0
2016-09-15,2.18,2.18,2.05,2.13,9752,0
2016-09-16,2.1499,2.1598,2.14,2.1598,2493,0
2016-09-19,2.2,2.26,2.05,2.0563,24424,0
2016-09-20,2.12,2.18,2.08,2.08,16487,0
2016-09-21,2.08,2.234,2.07,2.07,11027,0
2016-09-22,2.14,2.29,2.1001,2.22,40420,0
2016-09-23,2.37,2.37,2.211,2.3,34743,0
2016-09-26,2.3001,2.31,2.14,2.16,13544,0
2016-09-27,2.21,2.2858,2.2072,2.22,24311,0
2016-09-28,2.29,2.29,2.24,2.26,4508,0
2016-09-29,2.29,2.35,2.2401,2.35,23005,0
2016-09-30,2.35,2.36,2.28,2.36,4972,0
2016-10-03,2.3111,2.3135,1.89,2,317495,0
2016-10-04,2.02,2.069,1.9412,1.95,14182,0
2016-10-05,2.03,2.03,1.927,1.96,20541,0
2016-10-06,1.9642,1.9642,1.91,1.92,3505,0
2016-10-07,1.91,2.01,1.9,1.9289,26621,0
2016-10-10,1.98,1.98,1.93,1.97,3396,0
2016-10-11,1.92,1.949,1.9,1.94,21200,0
2016-10-12,1.9127,1.9208,1.9,1.9,5900,0
2016-10-13,1.9001,1.95,1.9,1.9436,15456,0
2016-10-14,1.9399,1.9399,1.9,1.91,5360,0
2016-10-17,1.9,1.91,1.9,1.9,13800,0
2016-10-18,1.91,1.9149,1.75,1.76,44182,0
2016-10-19,1.6531,1.87,1.6524,1.85,43297,0
2016-10-20,1.92,1.92,1.82,1.82,45046,0
2016-10-21,1.87,1.9,1.71,1.9,8260,0
2016-10-24,1.81,1.8492,1.75,1.8399,12934,0
2016-10-25,1.771,1.82,1.77,1.82,5278,0
2016-10-26,1.8589,1.8589,1.77,1.77,2200,0
2016-10-27,1.77,1.7756,1.69,1.69,5634,0
2016-10-28,1.89,1.89,1.76,1.78,3136,0
2016-10-31,1.76,1.78,1.72,1.72,9766,0
2016-11-01,1.77,1.77,1.6736,1.77,9742,0
2016-11-02,1.7402,1.7546,1.6917,1.7546,3744,0
2016-11-03,1.71,1.71,1.6711,1.69,7921,0
2016-11-04,1.6725,1.72,1.6725,1.71,4900,0
2016-11-07,1.72,1.72,1.69,1.69,3189,0
2016-11-08,1.72,1.88,1.69,1.87,60302,0
2016-11-09,1.75,1.96,1.75,1.78,105933,0
2016-11-10,1.79,1.8027,1.7,1.7,8018,0
2016-11-11,1.79,1.815,1.67,1.75,30771,0
2016-11-14,1.8,1.922,1.73,1.84,42152,0
2016-11-15,1.76,1.822,1.67,1.77,18592,0
2016-11-16,1.8,2.1768,1.7799,2.08,103754,0
2016-11-17,2.3,2.3,1.83,2.0892,62586,0
2016-11-18,2.18,2.18,1.8908,2,15654,0
2016-11-21,2.12,2.12,2.02,2.06,9651,0
2016-11-22,2.14,2.14,2.04,2.14,8951,0
2016-11-23,2.14,2.14,2.06,2.06,2573,0
2016-11-25,2.06,2.15,2.05,2.13,13070,0
2016-11-28,2.09,2.09,2,2.05,13151,0
2016-11-29,2.04,2.14,2,2.11,8711,0
2016-11-30,2.15,2.2999,2.0863,2.12,47076,0
2016-12-01,2.08,2.1,1.93,1.94,47230,0
2016-12-02,1.96,2,1.93,1.93,14632,0
2016-12-05,2.0004,2.04,1.85,2.04,12875,0
2016-12-06,2.04,2.04,1.89,2,12762,0
2016-12-07,2.04,2.08,1.92,1.92,40180,0
2016-12-08,1.8721,2.0599,1.8721,2.03,8231,0
2016-12-09,1.99,1.99,1.93,1.97,2164,0
2016-12-12,1.94,1.95,1.85,1.88,14136,0
2016-12-13,1.92,1.96,1.919,1.95,19843,0
2016-12-14,1.95,1.95,1.9,1.91,1885,0
2016-12-15,1.904,1.95,1.8529,1.8743,1977,0
2016-12-16,1.85,1.85,1.8,1.8,7387,0
2016-12-19,1.8273,1.8363,1.79,1.8,3373,0
2016-12-20,1.78,1.89,1.78,1.8666,13413,0
2016-12-21,1.87,1.87,1.7834,1.8001,2125,0
2016-12-22,1.73,1.86,1.73,1.75,31183,0
2016-12-23,1.7897,1.79,1.72,1.79,9828,0
2016-12-27,1.75,1.776,1.7397,1.776,1588,0
2016-12-28,1.7385,1.82,1.7385,1.79,11653,0
2016-12-29,1.78,1.94,1.73,1.8,32154,0
2016-12-30,1.81,1.91,1.73,1.91,9975,0
2017-01-03,1.9,2.17,1.85,1.98,64606,0
2017-01-04,1.91,1.96,1.9,1.96,20523,0
2017-01-05,1.7868,1.9444,1.7868,1.92,30963,0
2017-01-06,1.889,2.05,1.87,1.9,31843,0
2017-01-09,1.97,1.97,1.84,1.87,2092,0
2017-01-10,1.8799,1.8799,1.785,1.8,6869,0
2017-01-11,1.79,1.81,1.75,1.77,18503,0
2017-01-12,1.8325,1.88,1.72,1.86,37512,0
2017-01-13,1.87,1.92,1.81,1.81,12470,0
2017-01-17,1.81,1.855,1.7787,1.83,6570,0
2017-01-18,1.85,1.86,1.78,1.84,17435,0
2017-01-19,1.78,1.84,1.76,1.77,23572,0
2017-01-20,1.7888,1.81,1.78,1.78,14490,0
2017-01-23,1.78,1.8,1.75,1.77,7471,0
2017-01-24,1.75,1.78,1.75,1.76,787,0
2017-01-25,1.7782,1.82,1.77,1.8173,9544,0
2017-01-26,1.7711,1.7711,1.76,1.76,400,0
2017-01-27,1.77,1.81,1.77,1.81,795,0
2017-01-30,1.81,1.81,1.75,1.7518,1940,0
2017-01-31,1.75,1.81,1.7201,1.81,4006,0
2017-02-01,1.7392,1.8,1.7392,1.78,8234,0
2017-02-02,1.76,1.77,1.73,1.77,601,0
2017-02-03,1.7601,1.8,1.76,1.76,1963,0
2017-02-06,1.7963,1.8,1.7963,1.8,1600,0
2017-02-07,1.711,1.795,1.62,1.69,33557,0
2017-02-08,1.69,1.71,1.69,1.7,12370,0
2017-02-09,1.7201,1.7201,1.7201,1.7201,1078,0
2017-02-10,1.74,1.76,1.7,1.7,3944,0
2017-02-13,1.7,1.78,1.7,1.72,9847,0
2017-02-14,1.69,1.7069,1.69,1.7,1562,0
2017-02-15,1.7118,1.77,1.7,1.77,10546,0
2017-02-16,1.78,1.78,1.7557,1.78,7301,0
2017-02-17,1.7378,1.7378,1.7378,1.7378,556,0
2017-02-21,1.73,1.7899,1.7218,1.78,10302,0
2017-02-22,1.721,1.7384,1.721,1.7384,2100,0
2017-02-23,1.7312,1.7312,1.72,1.7262,1571,0
2017-02-24,1.72,1.7228,1.7,1.7228,2415,0
2017-02-27,1.6936,1.732,1.6936,1.732,1101,0
2017-02-28,1.714,1.72,1.68,1.72,4470,0
2017-03-02,1.69,1.697,1.6601,1.69,7584,0
2017-03-03,1.6601,1.69,1.65,1.662,9539,0
2017-03-06,1.65,1.66,1.62,1.62,11922,0
2017-03-07,1.63,1.63,1.58,1.58,6076,0
2017-03-08,1.55,1.56,1.52,1.56,6069,0
2017-03-09,1.4995,1.5,1.4789,1.5,12276,0
2017-03-10,1.68,1.68,1.45,1.5182,18806,0
2017-03-13,1.65,1.66,1.5,1.5,4649,0
2017-03-14,1.571,1.6001,1.5,1.54,2096,0
2017-03-15,1.54,1.57,1.52,1.53,5533,0
2017-03-16,1.52,1.5807,1.52,1.5472,782,0
2017-03-17,1.52,1.6451,1.52,1.64,22266,0
2017-03-20,1.55,1.65,1.55,1.56,12547,0
2017-03-21,1.57,1.68,1.57,1.6387,23303,0
2017-03-22,1.594,1.62,1.53,1.58,26405,0
2017-03-23,1.65,1.68,1.6,1.63,32307,0
2017-03-24,1.62,1.62,1.619,1.619,2000,0
2017-03-27,1.61,1.61,1.56,1.5889,2814,0
2017-03-28,1.58,1.632,1.58,1.5922,10959,0
2017-03-29,1.68,1.6889,1.6076,1.6289,12705,0
2017-03-30,1.58,1.6448,1.58,1.62,11312,0
2017-03-31,1.6,1.68,1.57,1.6,34568,0
2017-04-03,1.6274,1.68,1.53,1.6,34547,0
2017-04-04,1.5223,1.779,1.5223,1.73,63426,0
2017-04-05,1.63,1.77,1.63,1.71,24671,0
2017-04-06,1.6591,1.75,1.65,1.71,18140,0
2017-04-07,1.68,1.95,1.68,1.75,85063,0
2017-04-10,1.8,1.8,1.6926,1.73,27549,0
2017-04-11,1.72,1.78,1.69,1.73,17615,0
2017-04-12,1.69,1.73,1.6,1.66,37977,0
2017-04-13,1.6335,1.79,1.6335,1.73,30261,0
2017-04-17,1.6259,1.72,1.6259,1.7,10079,0
2017-04-18,1.7,1.7,1.68,1.6801,2070,0
2017-04-19,1.7101,1.7652,1.67,1.67,4238,0
2017-04-20,1.69,1.69,1.68,1.68,317,0
2017-04-21,1.7,1.7674,1.6,1.65,14184,0
2017-04-24,1.6,1.6673,1.58,1.63,12507,0
2017-04-25,1.67,1.78,1.67,1.7002,15254,0
2017-04-26,1.7286,1.78,1.64,1.69,37825,0
2017-04-27,1.7368,1.7368,1.6701,1.69,2205,0
2017-04-28,1.691,1.71,1.67,1.71,1134,0
2017-05-01,1.67,1.6988,1.63,1.66,8385,0
2017-05-02,1.6639,1.76,1.63,1.7,27887,0
2017-05-03,1.79,1.8,1.72,1.8,7573,0
2017-05-04,1.7915,1.7915,1.6475,1.73,52161,0
2017-05-05,1.68,1.7,1.68,1.6801,1651,0
2017-05-08,1.68,1.74,1.6,1.7299,11684,0
2017-05-09,1.69,1.69,1.65,1.65,4258,0
2017-05-10,1.65,1.65,1.64,1.6416,12002,0
2017-05-11,1.5999,1.5999,1.5342,1.5342,2116,0
2017-05-12,1.5686,1.57,1.5686,1.5699,2427,0
2017-05-15,1.5323,1.611,1.5323,1.611,3919,0
2017-05-16,1.64,1.65,1.54,1.63,7123,0
2017-05-17,1.6296,1.66,1.5826,1.5826,2860,0
2017-05-18,1.5601,1.5601,1.5601,1.5601,994,0
2017-05-19,1.5924,1.5924,1.5924,1.5924,200,0
2017-05-22,1.55,1.62,1.55,1.56,19120,0
2017-05-23,1.5584,1.66,1.5488,1.58,29174,0
2017-05-24,1.55,1.5813,1.55,1.5813,637,0
2017-05-25,1.61,1.77,1.61,1.69,30396,0
2017-05-26,1.6643,1.7,1.6643,1.7,412,0
2017-05-30,1.7,1.7,1.6485,1.7,5985,0
2017-05-31,1.7,1.79,1.7,1.74,8881,0
2017-06-01,1.638,1.681,1.59,1.62,5061,0
2017-06-02,1.6,1.66,1.58,1.61,3171,0
2017-06-05,1.61,1.74,1.5928,1.64,25347,0
2017-06-06,1.74,1.74,1.628,1.628,6177,0
2017-06-07,1.73,1.8,1.67,1.74,47568,0
2017-06-08,1.72,1.8,1.58,1.75,36293,0
2017-06-09,1.75,1.8,1.7,1.72,29801,0
2017-06-12,1.74,1.75,1.72,1.74,17141,0
2017-06-13,1.69,1.69,1.63,1.65,21017,0
2017-06-14,1.653,1.6826,1.58,1.58,15040,0
2017-06-15,1.6,1.6201,1.54,1.55,22275,0
2017-06-16,1.58,1.7,1.54,1.54,31976,0
2017-06-19,1.54,1.54,1.52,1.5201,6636,0
2017-06-20,1.523,1.523,1.35,1.4314,14878,0
2017-06-21,1.4328,1.63,1.43,1.56,25273,0
2017-06-22,1.54,1.56,1.51,1.56,5325,0
2017-06-23,1.548,1.69,1.548,1.64,26159,0
2017-06-26,1.59,1.664,1.5601,1.57,18295,0
2017-06-28,1.6,1.6,1.52,1.53,9580,0
2017-06-29,1.52,1.55,1.4801,1.55,21710,0
2017-06-30,1.519,1.53,1.49,1.52,8473,0
2017-07-03,1.55,1.57,1.55,1.56,749,0
2017-07-05,1.57,1.5712,1.53,1.53,4757,0
2017-07-06,1.56,1.56,1.48,1.48,3635,0
2017-07-07,1.47,1.55,1.47,1.55,5669,0
2017-07-10,1.55,1.69,1.5273,1.6,5397,0
2017-07-11,1.64,1.6499,1.5188,1.64,11990,0
2017-07-12,1.65,1.68,1.6,1.67,6781,0
2017-07-13,1.66,1.69,1.66,1.69,1363,0
2017-07-14,1.5704,1.6503,1.5704,1.6503,609,0
2017-07-17,1.604,1.604,1.6,1.6001,2706,0
2017-07-18,1.6,1.6,1.551,1.551,1866,0
2017-07-19,1.6,1.68,1.6,1.6752,1663,0
2017-07-20,1.68,1.69,1.6499,1.6499,4940,0
2017-07-21,1.65,1.65,1.5701,1.5701,1467,0
2017-07-26,1.52,1.5669,1.461,1.5669,1926,0
2017-07-27,1.5,1.5399,1.43,1.46,3014,0
2017-07-28,1.5076,1.55,1.5076,1.55,471,0
2017-07-31,1.51,1.51,1.48,1.48,2088,0
2017-08-01,1.559,1.559,1.4993,1.5,842,0
2017-08-02,1.5001,1.53,1.4474,1.4499,4239,0
2017-08-03,1.48,1.5439,1.45,1.4699,10134,0
2017-08-04,1.4812,1.51,1.47,1.47,1685,0
2017-08-07,1.4778,1.4778,1.46,1.4768,2199,0
2017-08-08,1.4874,1.5698,1.4874,1.51,25298,0
2017-08-09,1.4975,1.5265,1.4975,1.5265,3063,0
2017-08-10,1.49,1.5026,1.49,1.49,3180,0
2017-08-11,1.5344,1.5344,1.51,1.5239,1073,0
2017-08-14,1.51,1.55,1.47,1.55,27425,0
2017-08-15,1.55,1.7,1.53,1.5323,36404,0
2017-08-16,1.5999,1.5999,1.49,1.57,4869,0
2017-08-21,1.4785,1.4785,1.4785,1.4785,112,0
2017-08-22,1.51,1.5444,1.48,1.5444,5603,0
2017-08-23,1.451,1.6,1.451,1.52,20504,0
2017-08-24,1.5,1.5,1.45,1.4709,5142,0
2017-08-25,1.4933,1.5,1.43,1.43,6602,0
2017-08-28,1.45,1.47,1.44,1.44,4304,0
2017-08-29,1.44,1.45,1.27,1.31,27143,0
2017-08-30,1.32,1.44,1.32,1.399,4567,0
2017-08-31,1.3784,1.3799,1.3,1.32,15499,0
2017-09-01,1.2854,1.3493,1.21,1.31,27688,0
2017-09-05,1.31,1.31,1.22,1.26,14032,0
2017-09-06,1.305,1.31,1.2743,1.3,11649,0
2017-09-07,1.28,1.385,1.27,1.3184,23850,0
2017-09-08,1.26,1.2999,1.26,1.27,11913,0
2017-09-11,1.2936,1.33,1.28,1.28,1315,0
2017-09-12,1.28,1.3525,1.24,1.3,9438,0
2017-09-13,1.36,1.36,1.2801,1.3,1309,0
2017-09-14,1.44,1.44,1.28,1.34,5699,0
2017-09-15,1.37,1.38,1.3011,1.31,3454,0
2017-09-18,1.44,1.44,1.3,1.34,5933,0
2017-09-19,1.45,1.469,1.36,1.3633,29580,0
2017-09-20,1.3749,1.422,1.37,1.42,3495,0
2017-09-21,1.41,1.41,1.32,1.33,5623,0
2017-09-22,1.355,1.355,1.355,1.355,135,0
2017-09-25,1.34,1.34,1.34,1.34,100,0
2017-09-26,1.29,1.29,1.29,1.29,7608,0
2017-09-28,1.3331,1.3331,1.28,1.2826,3341,0
2017-09-29,1.327,1.33,1.327,1.3295,3010,0
2017-10-02,1.25,1.2675,1.24,1.24,2200,0
2017-10-03,1.25,1.39,1.25,1.35,5253,0
2017-10-04,1.24,1.3,1.24,1.3,2165,0
2017-10-05,1.39,1.39,1.325,1.3364,1424,0
2017-10-06,1.3011,1.46,1.3011,1.38,23152,0
2017-10-09,1.43,1.43,1.35,1.36,5687,0
2017-10-10,1.3096,1.35,1.3096,1.345,2243,0
2017-10-11,1.41,1.41,1.28,1.28,7483,0
2017-10-12,1.3244,1.3399,1.32,1.3389,3521,0
2017-10-13,1.331,1.3427,1.301,1.3414,5833,0
2017-10-16,1.316,1.35,1.316,1.3454,5032,0
2017-10-17,1.3364,1.34,1.3364,1.34,1000,0
2017-10-18,1.36,1.36,1.32,1.32,717,0
2017-10-19,1.41,1.41,1.41,1.41,174,0
2017-10-23,1.3901,1.3901,1.32,1.35,16971,0
2017-10-24,1.37,1.38,1.28,1.29,18191,0
2017-10-25,1.3001,1.32,1.28,1.2926,6036,0
2017-10-26,1.29,1.29,1.29,1.29,6045,0
2017-10-27,1.31,1.33,1.18,1.21,32212,0
2017-10-30,1.2008,1.2008,1.2008,1.2008,709,0
2017-10-31,1.26,1.26,1.2399,1.24,4485,0
2017-11-01,1.25,1.25,1.23,1.2301,611,0
2017-11-02,1.2232,1.2232,1.2232,1.2232,1005,0
2017-11-03,1.22,1.22,1.2,1.207,3225,0
2017-11-06,1.2,1.24,1.2,1.201,1386,0
2017-11-07,1.21,1.21,1.2,1.2,2963,0
2017-11-08,1.2264,1.292,1.2264,1.25,6300,0
2017-11-09,1.26,1.6,1.22,1.25,224826,0
2017-11-10,1.25,1.88,1.25,1.6309,934203,0
