Date,Open,High,Low,Close,Volume,OpenInt
2006-12-07,11,11.2,10.95,10.95,172686,0
2006-12-08,11.25,12.29,11.25,12.1,149325,0
2006-12-11,11.95,12.25,11.95,12,18010,0
2006-12-12,12.19,12.2,12.15,12.15,18470,0
2006-12-13,12.23,16.12,12.23,13.75,85238,0
2006-12-14,13.22,14.15,12.97,12.97,19340,0
2006-12-15,12.7,13.3,12.5,12.85,117483,0
2006-12-18,13.5,13.62,13,13.25,2541,0
2006-12-19,12.55,13.14,12.51,13.12,31698,0
2006-12-20,13.15,13.95,13.04,13.71,18553,0
2006-12-21,13.1,14,13.1,14,10516,0
2006-12-22,13.71,13.81,13.5,13.78,10810,0
2006-12-26,13.75,13.75,13.25,13.25,5701,0
2006-12-27,13.3,13.5,13.21,13.22,4622,0
2006-12-28,13.26,14.28,13.2,14.28,1894,0
2006-12-29,14.18,14.18,13.28,13.28,1206,0
2007-01-03,13.78,14,13.5,14,1399,0
2007-01-04,14,14,13.06,13.06,4900,0
2007-01-08,13,13.25,13,13.25,1500,0
2007-01-09,13.25,13.25,13.25,13.25,100,0
2007-01-10,13.49,13.75,13.41,13.41,1265,0
2007-01-11,14,14,12.9,13.01,2494,0
2007-01-12,12.75,13.05,12.75,13.05,1057,0
2007-01-16,14.4,14.4,13.03,13.23,58189,0
2007-01-17,13.03,13.05,13,13,2003,0
2007-01-18,13,13,12.79,12.79,1602,0
2007-01-19,12.5,12.74,12.3,12.39,4495,0
2007-01-22,12.51,12.51,12.02,12.3,63088,0
2007-01-23,12,12,11.76,11.94,5100,0
2007-01-24,11.56,11.98,10.56,11.25,76272,0
2007-01-25,11.25,11.3,11.13,11.3,5441,0
2007-01-26,11.49,12.25,11.49,12.15,8502,0
2007-01-29,12.04,12.49,12,12.15,7620,0
2007-01-30,12.2,12.5,12,12.1,9108,0
2007-01-31,12.1,12.14,11.95,12,30770,0
2007-02-01,11.9,12.1,11.9,11.99,12400,0
2007-02-02,12.1,12.1,11.78,12,7600,0
2007-02-05,12.01,12.03,11.99,12,5945,0
2007-02-06,12,12.11,11.98,12,11494,0
2007-02-07,12,12,11.8,12,4450,0
2007-02-08,12,12.1,12,12,5500,0
2007-02-09,12,12,11.8,11.8,11900,0
2007-02-12,11.8,11.81,11.8,11.8,7400,0
2007-02-13,13.99,13.99,12.03,12.13,65382,0
2007-02-14,12,12,11.78,11.91,58684,0
2007-02-15,11.81,12,11.5,12,25939,0
2007-02-16,11.98,12,11.98,12,14000,0
2007-02-20,11.9,12,11.9,12,19700,0
2007-02-21,11.9,12.3,11.9,12.24,244393,0
2007-02-22,12.21,13.5,12.05,13.08,45800,0
2007-02-23,13.1,13.1,12.4,12.45,19800,0
2007-02-26,12.29,12.4,12.01,12.09,16653,0
2007-02-27,12.01,12.09,11.75,12.06,19340,0
2007-02-28,11.9,12.19,11.9,12.19,13700,0
2007-03-01,12.05,12.1,12,12,22100,0
2007-03-02,12,12.25,12,12.1,16800,0
2007-03-05,12,12,12,12,900,0
2007-03-06,11.9,11.9,11.7,11.9,5953,0
2007-03-07,11.78,11.9,11.7,11.89,6997,0
2007-03-08,11.89,11.89,11.7,11.7,6200,0
2007-03-09,11.7,11.71,11.7,11.7,8200,0
2007-03-12,11.65,11.65,11.65,11.65,197,0
2007-03-13,11.6,11.6,11.6,11.6,350,0
2007-03-14,11.51,11.59,11.5,11.59,1720,0
2007-03-15,11.5,11.54,11.5,11.5,7500,0
2007-03-16,11.51,11.51,11.15,11.2,12504,0
2007-03-19,11.2,11.2,11.1,11.19,2600,0
2007-03-20,11.1,11.19,11.1,11.1,8561,0
2007-03-21,11.1,11.21,11,11.21,13554,0
2007-03-22,11.14,11.14,11.05,11.05,10966,0
2007-03-23,11.2,11.2,11.2,11.2,1000,0
2007-03-26,11.2,11.2,10.76,10.78,14150,0
2007-03-27,12.5,12.5,10.8,10.82,20950,0
2007-03-28,10.95,11,10.66,10.86,7929,0
2007-03-29,10.85,10.85,10.73,10.73,1200,0
2007-03-30,11,11,10.76,10.76,57000,0
2007-04-02,10.9,10.9,10.57,10.58,1520,0
2007-04-03,10.99,11,10.55,10.64,8430,0
2007-04-04,10.69,10.84,10.26,10.49,15661,0
2007-04-05,10.25,10.62,10.24,10.61,2750,0
2007-04-09,10.71,10.71,10.56,10.56,1978,0
2007-04-10,10.09,10.23,8.94,10.23,41380,0
2007-04-11,10.3,10.33,10,10.01,4300,0
2007-04-13,10,10.1,9.82,10,8824,0
2007-04-16,9.9,9.91,9.5,9.76,24280,0
2007-04-17,9.59,9.59,9.5,9.55,16039,0
2007-04-18,9.55,9.75,9.55,9.69,12656,0
2007-04-19,9.65,9.75,9.57,9.74,11150,0
2007-04-20,9.68,9.88,9.5,9.51,5500,0
2007-04-23,9.5,9.51,9.26,9.34,6838,0
2007-04-24,9.43,9.6,9.43,9.49,2900,0
2007-04-25,9.49,9.64,9.3,9.64,8812,0
2007-04-26,9.68,9.68,9.4,9.49,1100,0
2007-04-30,9.65,9.99,9.64,9.75,113584,0
2007-05-01,9.69,9.75,9.36,9.41,5500,0
2007-05-02,9.6,9.73,9.58,9.58,9800,0
2007-05-03,9.74,9.75,9.74,9.74,12994,0
2007-05-04,9.75,9.75,9.46,9.52,1530,0
2007-05-07,9.52,9.52,9.52,9.52,500,0
2007-05-08,9.5,9.5,9.44,9.49,825,0
2007-05-09,9.65,9.84,9.45,9.5,2200,0
2007-05-10,9.71,9.71,9.49,9.49,1100,0
2007-05-11,9.56,9.56,9.56,9.56,100,0
2007-05-14,9.43,9.43,9.4,9.43,2650,0
2007-05-15,9.43,9.43,9.35,9.37,13300,0
2007-05-16,9.54,9.54,9.31,9.31,8600,0
2007-05-17,9.4,9.4,9.25,9.25,14000,0
2007-05-18,9.27,9.27,9.2,9.2,700,0
2007-05-21,9.2,9.2,9.05,9.08,15200,0
2007-05-22,9.2,9.2,9.05,9.06,11550,0
2007-05-23,9.1,9.2,9.09,9.2,2770,0
2007-05-24,9.2,9.2,9.19,9.2,2000,0
2007-05-25,9.46,9.46,9.14,9.15,2901,0
2007-05-29,9.1,9.11,9.1,9.11,1000,0
2007-05-30,9.12,9.2,9.12,9.2,3699,0
2007-05-31,9.11,9.16,9.11,9.15,2310,0
2007-06-01,9.16,9.49,9.16,9.49,7639,0
2007-06-04,9.27,9.29,9.06,9.07,30238,0
2007-06-05,9.06,9.11,9.06,9.1,9329,0
2007-06-06,9.06,9.06,8.92,8.99,21100,0
2007-06-07,8.92,9.1,8.75,8.75,23173,0
2007-06-08,8.9,8.9,8.7,8.74,16850,0
2007-06-11,9.1,9.1,8.76,8.87,7134,0
2007-06-12,8.78,8.78,8.77,8.77,1000,0
2007-06-13,8.78,8.79,8.7,8.7,17258,0
2007-06-14,8.75,8.75,8.51,8.56,72991,0
2007-06-15,8.65,8.73,8.6,8.73,11200,0
2007-06-18,8.95,8.95,8.8,8.8,6700,0
2007-06-19,8.78,8.78,8.75,8.75,2600,0
2007-06-20,8.79,8.79,8.5,8.61,15505,0
2007-06-21,8.77,8.78,8.67,8.68,3600,0
2007-06-22,8.78,8.78,8.5,8.65,4500,0
2007-06-25,8.7,8.7,8.45,8.6,5319,0
2007-06-26,8.6,8.79,8.35,8.35,5700,0
2007-06-27,8.31,8.52,8.3,8.37,4200,0
2007-06-28,8.55,8.55,8.3,8.3,6150,0
2007-06-29,8.45,8.5,8.3,8.38,14970,0
2007-07-02,8.5,8.55,8.36,8.37,5920,0
2007-07-03,8.5,8.5,8.43,8.49,2530,0
2007-07-05,8.58,8.59,8.43,8.5,23300,0
2007-07-06,8.5,8.54,8.5,8.54,10000,0
2007-07-09,8.64,9.02,8.53,8.7,50679,0
2007-07-10,8.63,8.67,8.37,8.37,2800,0
2007-07-11,8.5,8.6,8.42,8.44,22276,0
2007-07-12,8.45,8.49,8.4,8.45,2400,0
2007-07-13,8.45,8.45,8.45,8.45,700,0
2007-07-16,8.55,8.55,8.32,8.4,11175,0
2007-07-17,8.5,8.5,8.35,8.5,9549,0
2007-07-18,8.45,8.5,8.4,8.5,8077,0
2007-07-19,8.43,8.47,8.43,8.47,3200,0
2007-07-20,8.5,8.66,8.39,8.49,18375,0
2007-07-23,8.6,8.6,8.43,8.48,4667,0
2007-07-24,8.69,8.69,8.33,8.49,8500,0
2007-07-25,8.59,8.62,8.5,8.5,600,0
2007-07-26,8.47,8.47,8.37,8.37,1900,0
2007-07-27,8.51,8.56,8.45,8.56,3573,0
2007-07-30,8.46,8.58,8.35,8.45,4200,0
2007-07-31,8.53,8.55,8.28,8.3,16150,0
2007-08-01,8.37,8.37,8.3,8.3,5420,0
2007-08-02,8.38,8.5,8.31,8.5,5200,0
2007-08-03,8.37,8.52,8.36,8.39,6641,0
2007-08-06,8.36,8.36,8.05,8.3,7250,0
2007-08-07,8.21,8.32,8.15,8.3,6927,0
2007-08-08,8.25,8.5,8.25,8.46,12529,0
2007-08-09,8.47,8.47,8.37,8.39,1300,0
2007-08-10,8.38,8.38,8.17,8.19,1000,0
2007-08-13,8.36,8.36,8.3,8.34,435,0
2007-08-15,8.33,8.33,8.07,8.07,500,0
2007-08-16,8.25,8.25,7.26,7.26,15340,0
2007-08-17,7.27,7.27,7,7.22,23131,0
2007-08-20,7.49,7.65,7.35,7.35,1300,0
2007-08-21,7.26,7.26,7,7.09,6800,0
2007-08-22,7.14,7.14,7.14,7.14,100,0
2007-08-23,7.12,7.12,6.78,6.91,3335,0
2007-08-24,7,7,6.82,6.82,1700,0
2007-08-27,6.9,6.9,6.75,6.75,800,0
2007-08-28,6.81,6.81,6.61,6.61,3095,0
2007-08-29,6.64,8,6.37,7.2,11300,0
2007-08-30,7.2,7.2,6.7,6.7,1500,0
2007-08-31,6.73,6.73,6.49,6.59,2100,0
2007-09-04,6.55,6.56,6.53,6.56,300,0
2007-09-05,6.49,6.5,6.43,6.43,5645,0
2007-09-06,6.39,6.4,6.35,6.38,1800,0
2007-09-07,6.39,6.65,6.39,6.63,17200,0
2007-09-10,6.62,6.64,6.56,6.64,7401,0
2007-09-11,6.8,6.82,6.79,6.82,10100,0
2007-09-12,6.9,7.16,6.57,6.7,47576,0
2007-09-13,6.8,6.95,6.73,6.77,12900,0
2007-09-14,6.77,6.79,6.77,6.79,12250,0
2007-09-17,6.79,6.79,6.59,6.71,7702,0
2007-09-18,6.79,6.82,6.69,6.8,4880,0
2007-09-19,6.96,6.99,6.9,6.91,2900,0
2007-09-20,6.92,7.3,6.91,7.26,21544,0
2007-09-21,7.3,7.39,7.24,7.36,10644,0
2007-09-24,7.29,7.35,7.25,7.26,3500,0
2007-09-25,7.47,7.51,7.44,7.45,7742,0
2007-09-26,7.47,7.97,7.47,7.6,8722,0
2007-09-27,7.7,7.89,7.6,7.67,23882,0
2007-09-28,7.6,7.9,7.4,7.9,14093,0
2007-10-01,7.89,8.14,7.89,8.09,11236,0
2007-10-02,8.1,8.12,8.05,8.1,8469,0
2007-10-03,8.02,8.1,7.94,8.04,4600,0
2007-10-04,8.16,8.21,8.01,8.07,6200,0
2007-10-05,8.04,8.11,8.01,8.08,1600,0
2007-10-08,8.05,8.08,8.04,8.08,400,0
2007-10-09,8.45,9,8,8.48,26608,0
2007-10-10,8.8,8.8,8.26,8.26,1620,0
2007-10-11,8.13,8.13,7.83,7.96,6700,0
2007-10-12,8.14,8.19,7.9,7.9,3600,0
2007-10-15,8.02,8.02,8.02,8.02,100,0
2007-10-16,7.9,7.9,7.31,7.44,5400,0
2007-10-17,7.54,7.54,7.46,7.46,2800,0
2007-10-18,7.46,7.46,7.45,7.45,1575,0
2007-10-19,7.44,7.44,7,7.34,3882,0
2007-10-22,7.1,7.1,6.9,6.99,3460,0
2007-10-23,7.1,7.28,7.05,7.08,7811,0
2007-10-24,7.35,7.36,7.26,7.26,200700,0
2007-10-25,7.15,7.15,5.87,6.1,27417,0
2007-10-26,6.25,6.25,5.83,5.83,30951,0
2007-10-29,5.82,5.99,5.51,5.58,28018,0
2007-10-30,5.95,5.95,5.31,5.4,11640,0
2007-10-31,5.8,5.8,5.44,5.7,7504,0
2007-11-01,5.5,5.5,5.26,5.49,2663,0
2007-11-02,5.8,5.8,5.6,5.7,9316,0
2007-11-05,5.81,5.82,5.33,5.51,2638,0
2007-11-06,5.8,5.8,4.5,5,85530,0
2007-11-07,5.25,5.3,4.41,4.99,11197,0
2007-11-08,4.95,5.03,4.91,4.91,51541,0
2007-11-09,5,5.2,4.98,5.08,12300,0
2007-11-12,5.07,5.07,4.9,5,8200,0
2007-11-13,5,5.25,4.98,4.98,8800,0
2007-11-14,5,5.1,5,5.1,3000,0
2007-11-15,5,5.16,4.81,4.81,56583,0
2007-11-16,5,5,5,5,200,0
2007-11-19,4.81,5,4.8,5,3700,0
2007-11-20,4.77,4.9,4.77,4.9,1500,0
2007-11-23,4.9,4.9,4.9,4.9,500,0
2007-11-26,4.76,4.78,4.75,4.75,600,0
2007-11-27,4.75,4.76,4.64,4.65,2578,0
2007-11-28,4.6,4.6,4.55,4.56,5620,0
2007-11-29,4.65,4.65,4.5,4.5,6100,0
2007-11-30,4.49,4.55,4.31,4.55,33614,0
2007-12-03,4.49,4.5,4.33,4.33,600,0
2007-12-04,4.41,4.65,4.29,4.5,74124,0
2007-12-05,4.48,4.5,4.42,4.46,2800,0
2007-12-06,4.46,4.56,4.41,4.5,45300,0
2007-12-07,4.49,4.49,4.4,4.48,7300,0
2007-12-10,4.5,5.1,4.5,4.76,12500,0
2007-12-11,4.84,4.84,4.7,4.76,5480,0
2007-12-12,4.76,4.8,4.7,4.7,23000,0
2007-12-13,4.75,4.89,4.72,4.78,37100,0
2007-12-14,4.85,5.05,4.85,4.89,57600,0
2007-12-17,4.85,4.85,4.78,4.79,400,0
2007-12-18,4.78,4.9,4.78,4.88,1500,0
2007-12-19,4.77,4.77,4.59,4.59,9080,0
2007-12-20,4.58,5,4.58,4.71,15897,0
2007-12-21,4.87,4.88,4.71,4.8,3234,0
2007-12-24,4.76,4.76,4.6,4.74,18525,0
2007-12-26,4.8,4.8,4.47,4.58,73087,0
2007-12-27,4.63,4.64,4.63,4.64,32319,0
2007-12-28,4.56,4.56,4.55,4.55,1000,0
2007-12-31,4.62,4.62,4.5,4.6,19600,0
2008-01-02,4.51,4.6,4.51,4.6,14400,0
2008-01-03,4.56,4.78,4.56,4.65,700,0
2008-01-04,4.77,4.77,4.66,4.66,659,0
2008-01-07,4.54,4.54,4.42,4.42,7582,0
2008-01-08,4.44,4.44,4.29,4.38,9975,0
2008-01-09,4.39,4.39,4.29,4.3,6825,0
2008-01-10,4.3,4.3,4.12,4.12,19177,0
2008-01-11,4.12,4.57,4.07,4.44,14750,0
2008-01-14,4.54,4.54,4.45,4.51,3896,0
2008-01-15,4.4,4.52,4.4,4.48,3100,0
2008-01-16,4.43,4.43,4.21,4.28,5500,0
2008-01-17,4.26,4.26,4,4.05,23300,0
2008-01-18,4.1,4.11,4,4,13500,0
2008-01-22,3.82,4.28,3.74,3.81,7250,0
2008-01-23,3.92,4,3.59,3.83,13451,0
2008-01-24,3.85,3.85,3.7,3.7,4080,0
2008-01-25,3.65,3.65,3.32,3.65,97650,0
2008-01-28,3.5,3.6,3.42,3.56,9956,0
2008-01-29,3.51,4,3.3,3.52,56878,0
2008-01-30,3.49,3.71,3.49,3.71,11100,0
2008-01-31,3.66,3.66,3.41,3.58,9821,0
2008-02-01,3.5,3.5,3.5,3.5,3000,0
2008-02-04,3.5,3.5,3.35,3.36,23200,0
2008-02-05,3.34,3.39,3.34,3.39,2900,0
2008-02-06,3.32,3.82,3.29,3.35,302400,0
2008-02-07,3.36,3.7,3.36,3.69,10075,0
2008-02-08,3.63,3.83,3.4,3.61,11592,0
2008-02-11,3.61,3.61,3.45,3.49,3583,0
2008-02-12,3.45,3.62,3.27,3.53,18825,0
2008-02-13,3.5,3.7,3.34,3.5,4686,0
2008-02-14,3.71,4,3.71,3.75,2600,0
2008-02-15,3.58,3.6,3.52,3.6,1100,0
2008-02-19,3.78,3.78,3.7,3.71,600,0
2008-02-20,3.78,3.95,3.78,3.79,4350,0
2008-02-21,3.82,3.82,3.78,3.78,300,0
2008-02-22,3.81,3.81,3.8,3.8,686,0
2008-02-25,3.9,3.9,3.77,3.83,5250,0
2008-02-26,3.9,3.9,3.84,3.88,161418,0
2008-02-27,3.94,4,3.81,3.81,2800,0
2008-02-28,3.76,3.94,3.53,3.55,14356,0
2008-02-29,3.7,3.77,3.56,3.7,2500,0
2008-03-03,3.71,3.89,3.6,3.6,2700,0
2008-03-06,3.55,3.55,3.55,3.55,100,0
2008-03-07,3.59,3.75,3.3,3.35,5840,0
2008-03-10,3.34,3.75,3.34,3.65,2207,0
2008-03-13,3.5,3.5,3.49,3.5,2500,0
2008-03-18,3.69,3.69,3.3,3.69,300,0
2008-03-19,3.59,3.59,3.32,3.5,8395,0
2008-03-20,3.49,3.74,3.49,3.72,7201,0
2008-03-24,3.74,3.9,3.6,3.6,3300,0
2008-03-25,3.7,4,3.5,3.68,9000,0
2008-03-26,3.52,3.53,3.4,3.5,9728,0
2008-03-27,3.5,3.5,3.3,3.35,25645,0
2008-03-28,3.46,3.46,3.45,3.45,500,0
2008-04-01,3.31,3.31,3.31,3.31,200,0
2008-04-02,3.51,3.51,3.33,3.33,2200,0
2008-04-03,3.6,3.6,3.6,3.6,100,0
2008-04-04,3.7,4,3.5,4,1046,0
2008-04-07,3.6,4.07,3.55,3.55,8782,0
2008-04-08,3.7,3.7,3.7,3.7,600,0
2008-04-09,3.82,3.82,3.54,3.6,5350,0
2008-04-10,3.6,3.75,3.6,3.75,1100,0
2008-04-11,3.75,3.75,3.75,3.75,600,0
2008-04-14,3.78,4.04,3.78,4.04,5387,0
2008-04-15,4.3,4.3,3.76,4.15,2274,0
2008-04-16,3.82,4.15,3.82,4,4100,0
2008-04-17,4,4,3.45,3.57,6364,0
2008-04-18,3.67,4,3.67,3.94,2186,0
2008-04-21,3.91,3.91,3.8,3.8,500,0
2008-04-23,3.7,3.75,3.7,3.7,868,0
2008-04-24,3.94,4.32,3.8,3.8,10095,0
2008-04-25,3.8,3.99,3.72,3.72,9286,0
2008-04-28,3.85,3.85,3.73,3.73,2100,0
2008-04-29,3.99,4,3.7,3.7,3802,0
2008-04-30,3.9,4,3.65,4,1015,0
2008-05-01,4.1,4.36,4.1,4.1,5200,0
2008-05-02,4.47,4.47,4.2,4.2,7860,0
2008-05-05,4.12,4.15,4.07,4.07,848,0
2008-05-06,4.24,4.32,4.08,4.08,6988,0
2008-05-08,4.03,4.19,4,4,1300,0
2008-05-09,3.94,3.94,3.7,3.7,1779,0
2008-05-13,3.65,3.9,3.65,3.9,4385,0
2008-05-14,3.77,3.91,3.7,3.91,25800,0
2008-05-15,3.99,4.12,3.98,4.11,2750,0
2008-05-16,4,4.05,4,4.05,3300,0
2008-05-19,4.06,4.09,4.05,4.05,1000,0
2008-05-20,4.1,4.15,4,4.15,1800,0
2008-05-21,4.29,4.3,4.05,4.08,6415,0
2008-05-22,4.11,4.18,4.08,4.08,3200,0
2008-05-23,4.15,4.15,4.15,4.15,145,0
2008-05-27,4.19,4.38,4.19,4.34,2700,0
2008-05-28,4.35,4.35,4.08,4.14,7200,0
2008-05-29,4.09,4.26,4,4.1,13170,0
2008-05-30,4.12,4.24,4.1,4.15,11500,0
2008-06-02,4.3,4.3,4.18,4.2,136000,0
2008-06-03,4.25,4.3,4.19,4.27,75497,0
2008-06-04,4.21,4.6,4.21,4.6,106433,0
2008-06-05,4.59,4.59,4.5,4.54,31400,0
2008-06-06,4.53,4.6,4.5,4.52,13900,0
2008-06-09,4.51,4.6,4.51,4.6,7800,0
2008-06-10,4.6,4.6,4.53,4.6,6530,0
2008-06-11,4.6,4.6,4.55,4.6,847,0
2008-06-12,4.56,4.59,4.4,4.45,28740,0
2008-06-13,4.41,4.58,4.4,4.5,7700,0
2008-06-16,4.51,4.55,4.42,4.55,14000,0
2008-06-17,4.51,4.59,4.4,4.59,30816,0
2008-06-18,4.54,4.59,4.4,4.51,52808,0
2008-06-19,4.55,4.59,4.5,4.53,47311,0
2008-06-20,4.5,4.61,4.48,4.61,97300,0
2008-06-23,4.58,4.9,4.58,4.89,5150,0
2008-06-24,4.87,4.87,4.82,4.82,2700,0
2008-06-25,4.62,4.9,4.62,4.89,15903,0
2008-06-26,4.96,4.96,4.72,4.72,500,0
2008-06-30,4.72,4.72,4.7,4.7,835,0
2008-07-01,4.7,4.76,4.7,4.73,3684,0
2008-07-07,4.74,4.74,4.74,4.74,500,0
2008-07-08,4.7,4.7,4.5,4.58,8252,0
2008-07-09,4.51,4.6,4.24,4.24,4986,0
2008-07-10,4.26,4.26,3.97,4.1,5953,0
2008-07-11,4.3,4.3,4.03,4.04,908,0
2008-07-14,4.3,4.3,4.17,4.21,4380,0
2008-07-15,4.14,4.22,4.14,4.22,1235,0
2008-07-16,4.3,4.3,4.24,4.24,3061,0
2008-07-17,4.31,4.31,4.3,4.3,500,0
2008-07-21,4.49,4.49,4.49,4.49,200,0
2008-07-22,4.22,4.22,4.1,4.1,1200,0
2008-07-23,4.3,4.3,4.08,4.08,1100,0
2008-07-28,4.13,4.13,4.05,4.05,7100,0
2008-07-29,4.06,4.06,4.05,4.05,2100,0
2008-07-30,3.99,3.99,3.77,3.77,1030,0
2008-07-31,3.92,4,3.79,3.79,4190,0
2008-08-01,3.82,3.82,3.55,3.56,2950,0
2008-08-04,3.57,3.57,3.55,3.57,1190,0
2008-08-05,3.74,3.89,3.74,3.89,1660,0
2008-08-06,3.87,4.03,3.83,3.83,6500,0
2008-08-07,3.9,3.9,3.81,3.81,300,0
2008-08-08,3.99,4,3.81,3.85,1000,0
2008-08-12,3.81,3.81,3.7,3.7,1100,0
2008-08-14,3.67,3.87,3.65,3.79,4939,0
2008-08-18,3.7,3.7,3.67,3.67,500,0
2008-08-20,3.8,3.98,3.76,3.76,2250,0
2008-08-22,3.75,3.75,3.75,3.75,941,0
2008-08-25,3.85,3.85,3.6,3.62,3403,0
2008-08-28,3.6,3.6,3.6,3.6,400,0
2008-08-29,3.83,3.98,3.83,3.97,2500,0
2008-09-02,3.9,3.9,3.83,3.83,632,0
2008-09-03,3.84,3.85,3.65,3.65,42328,0
2008-09-04,3.66,3.72,3.55,3.6,7900,0
2008-09-05,3.65,3.76,3.5,3.5,16166,0
2008-09-08,3.5,3.75,3.35,3.72,70093,0
2008-09-09,3.75,3.93,3.65,3.65,18300,0
2008-09-10,3.62,3.62,3.49,3.49,7018,0
2008-09-11,3.47,3.48,3.19,3.19,11101,0
2008-09-12,3.11,3.11,3.07,3.07,3700,0
2008-09-15,3,3,2.75,2.79,8500,0
2008-09-16,2.78,2.8,2.75,2.8,7800,0
2008-09-17,2.8,2.8,2.8,2.8,600,0
2008-09-18,2.99,3.02,2.88,2.88,4000,0
2008-09-19,3.1,3.1,3.1,3.1,690,0
2008-09-22,2.83,2.84,2.3,2.5,29645,0
2008-09-23,2.45,2.54,2.24,2.54,59197,0
2008-09-24,2.4,2.45,2.32,2.32,22416,0
2008-09-25,2.5,2.5,2.37,2.45,12259,0
2008-09-26,2.4,2.41,2.21,2.39,11205,0
2008-09-29,2.69,2.69,2.67,2.67,500,0
2008-09-30,2.6,2.6,2.22,2.27,36110,0
2008-10-01,2.29,2.63,2.29,2.3,5469,0
2008-10-02,2.3,2.58,2.2,2.58,89653,0
2008-10-03,2.24,2.5,2.22,2.22,700,0
2008-10-06,2.22,2.25,2.1,2.17,12599,0
2008-10-07,2.29,2.43,2.29,2.4,3188,0
2008-10-08,2.42,2.42,2.25,2.3,2700,0
2008-10-09,2.25,2.53,2.1,2.1,24384,0
2008-10-10,2.1,2.15,2,2.13,6280,0
2008-10-14,2.13,2.2,2.13,2.2,3200,0
2008-10-15,2.13,2.17,2.13,2.17,1500,0
2008-10-16,2.1,2.1,2.1,2.1,400,0
2008-10-21,2.13,2.13,2.12,2.12,11000,0
2008-10-23,2.15,2.15,2.15,2.15,218,0
2008-10-24,2.1,2.11,2.1,2.11,6205,0
2008-10-27,2.37,2.39,2.37,2.37,900,0
2008-10-28,2.39,2.39,2.3,2.3,800,0
2008-10-31,2.32,2.32,2.32,2.32,100,0
2008-11-03,2.35,2.36,2.35,2.36,300,0
2008-11-04,2.38,2.38,2.38,2.38,600,0
2008-11-06,2.25,2.25,2.08,2.1,15150,0
2008-11-07,2.1,2.1,2.1,2.1,100,0
2008-11-10,2.08,2.08,1.99,2.01,25700,0
2008-11-11,2,2,1.92,1.92,9500,0
2008-11-13,2.05,2.05,2.05,2.05,200,0
2008-11-14,2.15,2.15,2.15,2.15,350,0
2008-11-17,2.09,2.1,2.09,2.1,500,0
2008-11-18,2.01,2.01,2.01,2.01,100,0
2008-11-19,2,2.05,1.92,2.05,4592,0
2008-11-20,1.65,2.04,1.52,1.7,37211,0
2008-11-21,1.61,1.68,1.54,1.54,10802,0
2008-11-24,1.54,1.54,1.54,1.54,900,0
2008-11-25,1.7,1.7,1.69,1.69,1100,0
2008-11-28,1.66,1.72,1.66,1.72,1000,0
2008-12-01,1.72,1.94,1.72,1.94,6380,0
2008-12-02,1.91,1.94,1.91,1.94,1775,0
2008-12-03,1.9,1.95,1.7,1.85,13625,0
2008-12-05,1.73,1.74,1.73,1.74,400,0
2008-12-08,1.8,1.94,1.75,1.94,5906,0
2008-12-09,1.9,1.95,1.75,1.75,14817,0
2008-12-10,1.84,1.85,1.59,1.81,29100,0
2008-12-11,1.54,1.94,1.4,1.89,423004,0
2008-12-12,1.89,1.9,1.89,1.89,1920,0
2008-12-16,1.8,1.81,1.65,1.67,2400,0
2008-12-17,1.9,1.9,1.74,1.74,5295,0
2008-12-18,1.9,1.9,1.6,1.6,13800,0
2008-12-19,1.66,1.66,1.5,1.5,589,0
2008-12-22,1.61,1.61,1.6,1.6,15300,0
2008-12-23,1.83,1.84,1.6,1.6,16061,0
2008-12-24,1.6,1.61,1.6,1.6,20400,0
2008-12-26,1.57,1.6,1.57,1.6,5200,0
2008-12-29,1.84,1.84,1.56,1.57,4500,0
2008-12-30,1.55,1.55,1.55,1.55,198,0
2008-12-31,1.57,1.85,1.55,1.59,3933,0
2009-01-05,1.57,1.59,1.57,1.59,400,0
2009-01-06,1.65,1.75,1.6,1.61,15664,0
2009-01-07,1.63,1.63,1.6,1.6,8300,0
2009-01-08,1.61,1.61,1.54,1.54,20900,0
2009-01-09,1.53,1.54,1.53,1.54,5900,0
2009-01-12,1.67,1.7,1.52,1.52,868,0
2009-01-13,1.7,1.74,1.5,1.53,21400,0
2009-01-14,1.5,1.51,1.48,1.5,10300,0
2009-01-15,1.45,1.57,1.43,1.43,12850,0
2009-01-16,1.52,1.95,1.52,1.95,1297,0
2009-01-20,1.83,2.17,1.83,2.13,4269,0
2009-01-21,2,2.13,1.85,2.03,3905,0
2009-01-22,2.15,2.15,2.1,2.1,799,0
2009-01-23,2.06,2.17,2,2.12,4600,0
2009-01-26,2.11,2.17,2.1,2.12,3219,0
2009-01-27,2.12,2.2,2.12,2.2,1950,0
2009-02-02,2.2,2.25,2.08,2.16,4200,0
2009-02-03,2.24,2.24,2.24,2.24,100,0
2009-02-06,2.21,2.28,2.21,2.28,500,0
2009-02-09,2.12,2.3,2.11,2.29,2400,0
2009-02-10,2.28,2.28,2.25,2.25,3400,0
2009-02-13,2.26,2.26,2.26,2.26,200,0
2009-02-17,2.34,2.34,2.34,2.34,300,0
2009-02-18,2.29,2.29,2.29,2.29,1477,0
2009-02-19,2.23,2.23,2.23,2.23,300,0
2009-02-25,2.05,2.05,2,2,400,0
2009-02-27,2.03,2.14,2.03,2.14,277,0
2009-03-02,2.02,2.02,1.92,1.92,600,0
2009-03-03,1.82,1.9,1.71,1.9,4890,0
2009-03-05,1.78,1.78,1.78,1.78,150,0
2009-03-13,1.76,1.76,1.59,1.59,1480,0
2009-03-16,1.74,1.77,1.74,1.77,720,0
2009-03-18,1.85,1.88,1.85,1.88,605,0
2009-03-19,1.81,1.81,1.81,1.81,100,0
2009-03-20,1.81,1.85,1.81,1.85,204,0
2009-03-24,1.75,1.76,1.7,1.76,4345,0
2009-03-27,2.28,3.08,2.25,2.7,41462,0
2009-03-30,3.04,3.2,2.74,2.98,15044,0
2009-03-31,2.98,2.99,2.7,2.98,5761,0
2009-04-01,2.7,3,2.7,3,7428,0
2009-04-02,3.23,3.45,3.21,3.4,3085,0
2009-04-03,3.3,3.44,3.01,3.44,3830,0
2009-04-06,3.44,3.44,3.25,3.25,1200,0
2009-04-07,3.24,3.24,3.23,3.23,440,0
2009-04-08,3.22,3.22,2.92,2.92,400,0
2009-04-09,2.85,2.85,2.76,2.76,500,0
2009-04-13,2.72,2.76,2.7,2.76,2080,0
2009-04-14,2.7,2.7,2.62,2.62,600,0
2009-04-15,2.52,2.52,2.28,2.31,1830,0
2009-04-16,2.23,2.23,2.23,2.23,500,0
2009-04-17,2.15,2.15,2.15,2.15,200,0
2009-04-20,2.07,2.37,1.93,2.37,3710,0
2009-04-21,2.38,2.38,2.19,2.19,425,0
2009-04-22,2,2,1.93,1.93,900,0
2009-04-27,2,2.03,2,2.01,980,0
2009-04-28,2.15,2.19,2,2,3469,0
2009-04-29,2.27,2.29,2.27,2.29,1100,0
2009-04-30,2.45,3.4,2.41,2.66,24833,0
2009-05-01,2.69,2.69,2.69,2.69,137,0
2009-05-04,2.7,2.7,2.7,2.7,300,0
2009-05-05,2.7,3,2.7,3,4900,0
2009-05-06,2.82,3,2.82,2.99,2855,0
2009-05-08,2.82,2.95,2.76,2.94,1760,0
2009-05-11,2.92,3.05,2.9,3.02,4771,0
2009-05-12,2.76,2.76,2.65,2.7,1900,0
2009-05-13,2.75,3.02,2.7,3.02,2688,0
2009-05-14,2.75,3.04,2.75,3.04,1400,0
2009-05-15,2.67,3.2,2.4,3.08,15160,0
2009-05-18,3.08,3.5,3.08,3.4,24588,0
2009-05-19,3.26,3.43,2.95,3.43,14105,0
2009-05-20,3,3.25,3,3.11,2800,0
2009-05-22,3.15,3.42,3.15,3.42,1980,0
2009-05-26,3.28,3.28,2.72,3.12,4675,0
2009-05-28,3,3.38,3,3.38,2020,0
2009-05-29,3.35,3.35,2.85,2.85,2700,0
2009-06-02,3,3.32,3,3.06,2177,0
2009-06-03,3.24,3.25,3.06,3.23,2845,0
2009-06-04,3.2,3.2,2.78,2.85,3419,0
2009-06-05,2.89,3,2.89,3,2300,0
2009-06-10,2.81,2.82,2.81,2.82,900,0
2009-06-11,2.8,2.8,2.76,2.77,9400,0
2009-06-12,2.75,2.75,2.75,2.75,2700,0
2009-06-15,2.8,2.8,2.5,2.5,4900,0
2009-06-22,2.5,2.8,2.5,2.8,17311,0
2009-06-23,2.66,2.8,2.66,2.8,2400,0
2009-06-24,2.8,2.85,2.52,2.52,5951,0
2009-06-25,2.9,3.05,2.9,3,8801,0
2009-06-26,3.2,3.41,3.2,3.23,50400,0
2009-06-29,3.32,3.5,3.32,3.5,63040,0
2009-06-30,3.75,4.25,3.75,4.25,75837,0
2009-07-01,4.24,4.25,4,4.05,6506,0
2009-07-02,4.14,4.25,4.14,4.25,2103,0
2009-07-06,4.06,4.75,4.06,4.6,18587,0
2009-07-07,4.75,4.95,4.45,4.8,17800,0
2009-07-08,4.77,4.8,4.25,4.69,6543,0
2009-07-09,4.6,4.6,4.5,4.55,12999,0
2009-07-10,4.45,4.68,4.45,4.6,4745,0
2009-07-14,4.6,4.64,4.41,4.64,3180,0
2009-07-15,4.64,4.75,4.25,4.6,30708,0
2009-07-16,4.68,4.9,4.68,4.8,13057,0
2009-07-17,4.89,4.96,4.75,4.9,63465,0
2009-07-20,5.22,5.79,4.95,5.36,25523,0
2009-07-21,5.71,7.25,5.6,6.87,124863,0
2009-07-22,6.87,7,6.5,7,37153,0
2009-07-23,6.84,7,6.14,6.25,80516,0
2009-07-24,6.07,6.45,6,6.33,36486,0
2009-07-27,6.22,6.63,5.88,5.94,44502,0
2009-07-28,6.11,6.54,5.9,6.54,6217,0
2009-07-29,6.5,6.66,5.72,6.44,1800,0
2009-07-30,6.28,6.3,6.28,6.3,600,0
2009-07-31,5.99,6,5.99,6,900,0
2009-08-03,6.42,6.5,6.02,6.18,6847,0
2009-08-04,6.35,6.35,6,6.14,1228,0
2009-08-05,6,6.25,5.81,6.25,5588,0
2009-08-06,6.03,6.03,5.71,6,8100,0
2009-08-07,5.95,6,5.95,6,3800,0
2009-08-10,6.18,6.18,5.97,6.1,1800,0
2009-08-11,6.43,6.94,6.35,6.78,33759,0
2009-08-12,6.49,7.11,6.49,7.04,24306,0
2009-08-13,7.13,7.24,6.8,7.24,23731,0
2009-08-14,7.24,7.46,7.24,7.3,12262,0
2009-08-17,6.8,6.94,6.41,6.94,5160,0
2009-08-18,6.7,7.21,6.5,7.12,1344,0
2009-08-20,6.4,6.61,5.76,6.47,8489,0
2009-08-21,6.2,6.66,6.2,6.3,17618,0
2009-08-24,6,7.05,6,7.02,38491,0
2009-08-25,7,7,6.57,6.62,2840,0
2009-08-26,6.15,6.47,6.02,6.31,14967,0
2009-08-27,6.47,6.6,6.26,6.5,2300,0
2009-08-28,6.9,7.09,6.78,6.99,2200,0
2009-08-31,6.98,6.98,6.26,6.89,2760,0
2009-09-01,6.29,6.98,6.25,6.34,2504,0
2009-09-02,6.59,6.59,6.11,6.33,850,0
2009-09-03,6.78,6.8,6.21,6.21,990,0
2009-09-04,6.77,6.77,6.14,6.55,600,0
2009-09-08,6.79,6.79,6.79,6.79,125,0
2009-09-09,6.54,6.57,6.54,6.57,1200,0
2009-09-10,6.74,6.74,6.31,6.4,2147,0
2009-09-11,6.31,6.35,6,6.01,17371,0
2009-09-14,6.35,6.39,6.11,6.18,7445,0
2009-09-16,6.35,6.38,6.18,6.22,2259,0
2009-09-17,6.39,6.4,6.36,6.4,43727,0
2009-09-18,6.26,6.4,6.26,6.4,50930,0
2009-09-23,6.5,6.5,6.22,6.4,600,0
2009-09-24,6.4,6.64,6.4,6.64,1300,0
2009-09-25,6.4,6.53,6.4,6.4,22751,0
2009-09-28,6.58,6.58,6.26,6.26,700,0
2009-09-29,6.49,6.5,6.18,6.22,4406,0
2009-09-30,6.29,6.41,6.01,6.01,15400,0
2009-10-01,6.04,6.17,6.03,6.06,2328,0
2009-10-05,6.26,6.35,6.09,6.35,2001,0
2009-10-06,6.49,6.5,6.48,6.48,1903,0
2009-10-07,6.02,6.29,6.02,6.29,800,0
2009-10-08,6.38,6.38,6.38,6.38,144,0
2009-10-12,6.5,6.5,6.21,6.21,2618,0
2009-10-13,6.2,6.2,6.2,6.2,500,0
2009-10-14,6.15,6.22,6.15,6.22,900,0
2009-10-16,6.4,6.89,6.4,6.42,5700,0
2009-10-19,6.51,6.51,6.42,6.5,52527,0
2009-10-20,6.5,6.5,6.5,6.5,15990,0
2009-10-21,6,6.05,6,6.05,1100,0
2009-10-22,6.12,6.5,6.06,6.22,9701,0
2009-10-26,6.12,6.15,5.92,6.15,5685,0
2009-10-28,5.97,6.28,5.97,6.1,16724,0
2009-10-29,6.01,6.01,6.01,6.01,370,0
2009-10-30,6.1,6.1,6.1,6.1,100,0
2009-11-02,6.28,6.49,6.1,6.49,5522,0
2009-11-04,6.45,6.5,6.45,6.45,22400,0
2009-11-06,6.54,6.54,6.23,6.24,1288,0
2009-11-12,6.05,6.24,5.59,6.01,3190,0
2009-11-13,5.8,6.5,5.67,6.5,3002,0
2009-11-16,6.26,6.47,6.01,6.25,2170,0
2009-11-17,6.06,6.06,6.06,6.06,446,0
2009-11-18,6.04,6.25,6.01,6.25,4217,0
2009-11-19,6.49,6.5,6.49,6.5,1400,0
2009-11-23,6.5,6.5,6.5,6.5,2000,0
2009-11-24,6.5,6.5,5.8,6.24,2899,0
2009-11-25,6.22,6.37,6.22,6.37,2363,0
2009-11-30,6.26,6.5,6.25,6.41,10921,0
2009-12-01,6.5,6.5,6.39,6.5,18787,0
2009-12-02,6.48,6.5,6.4,6.5,11000,0
2009-12-03,6.5,6.5,6.45,6.46,2500,0
2009-12-04,6.52,6.52,6.48,6.48,3200,0
2009-12-07,6.5,6.55,6.42,6.43,17500,0
2009-12-08,6.65,6.65,6.38,6.5,26900,0
2009-12-09,6.4,6.53,6.35,6.5,15990,0
2009-12-10,6.49,6.5,6.41,6.49,12575,0
2009-12-11,6.54,6.55,6.5,6.55,54200,0
2009-12-14,6.74,7.19,6.73,7.19,116190,0
2009-12-15,7.17,7.5,7.02,7.5,12085,0
2009-12-16,7.48,7.85,7.47,7.85,21565,0
2009-12-17,7.97,8.38,7.97,8.38,13289,0
2009-12-18,8.05,8.2,7.99,7.99,1821,0
2009-12-21,8,8.44,7.88,7.88,4394,0
2009-12-22,7.54,7.57,7.54,7.57,450,0
2009-12-23,7.54,7.94,7.5,7.6,3225,0
2009-12-24,7.63,8,7.63,8,4900,0
2009-12-28,8.13,8.13,7.76,7.76,1200,0
2009-12-30,7.76,7.76,7.64,7.64,500,0
2009-12-31,7.18,7.21,7.04,7.04,1600,0
2010-01-04,6.88,7.42,6.55,6.88,5073,0
2010-01-05,6.99,7,6.99,7,1671,0
2010-01-06,7.14,7.65,6.96,6.96,1267,0
2010-01-07,7,7,7,7,161,0
2010-01-08,7.23,7.23,7.1,7.1,281,0
2010-01-11,7.1,8,7.04,7.77,7239,0
2010-01-12,7.8,7.84,7.79,7.79,1600,0
2010-01-13,7.48,7.48,7.46,7.46,962,0
2010-01-15,8.21,8.23,8.08,8.23,2034,0
2010-01-19,8.5,8.5,8.03,8.03,1731,0
2010-01-20,7.84,7.84,7.36,7.48,2172,0
2010-01-21,7.85,7.86,7.85,7.86,700,0
2010-01-22,8,8,7.98,7.98,300,0
2010-01-27,7.9,8.02,7.4,8.02,1683,0
2010-01-28,7.67,7.67,7.3,7.34,1890,0
2010-02-01,7,7,7,7,275,0
2010-02-02,7,7.05,7,7.05,601,0
2010-02-03,6.9,7.14,6.84,7.14,1600,0
2010-02-04,6.83,7,6.83,7,725,0
2010-02-05,6.98,7.03,6.98,7,2864,0
2010-02-08,7.28,7.28,7.28,7.28,100,0
2010-02-10,7,7,7,7,145,0
2010-02-16,7,7,7,7,100,0
2010-02-17,7,7,7,7,434,0
2010-02-22,7,7,7,7,1300,0
2010-02-23,7,7.11,6.45,6.65,3441,0
2010-02-24,6.7,7.09,6.09,6.9,4773,0
2010-02-25,7.1,7.1,7.1,7.1,100,0
2010-02-26,7.66,7.66,6.99,7.48,1558,0
2010-03-01,7.46,7.85,7.14,7.53,3010,0
2010-03-02,7.5,8.11,7.5,8.05,3019,0
2010-03-03,8.39,8.39,7.79,8.24,2989,0
2010-03-04,7.71,8.46,7.01,7.04,4423,0
2010-03-05,7.5,7.76,7.47,7.76,1298,0
2010-03-08,7.77,7.77,7.75,7.75,597,0
2010-03-09,7.48,8.2,7.4,8.2,1752,0
2010-03-10,7.95,7.98,7.28,7.89,2417,0
2010-03-11,7.9,7.9,7.49,7.88,1605,0
2010-03-12,7.55,7.8,7.46,7.55,2100,0
2010-03-15,7.7,7.73,7.44,7.44,2352,0
2010-03-16,7.35,9,7.35,8.27,3004,0
2010-03-17,8.32,8.6,7.69,8,4710,0
2010-03-18,8.3,8.3,7.5,7.52,2382,0
2010-03-19,7.51,7.54,7.34,7.34,2298,0
2010-03-22,7.36,7.68,7.36,7.4,1700,0
2010-03-23,7.45,7.6,7.4,7.5,1643,0
2010-03-24,7.8,7.8,7.49,7.69,1400,0
2010-03-25,7.37,8.47,7.29,7.85,14896,0
2010-03-26,7.4,7.69,7.06,7.06,3608,0
2010-03-29,7.06,7.32,7.05,7.24,1146,0
2010-03-31,7.74,7.74,7.51,7.51,2100,0
2010-04-05,7.39,7.51,7.02,7.02,3442,0
2010-04-06,6.9,7.06,6.63,6.64,1572,0
2010-04-07,6.62,7.02,6.62,6.8,3800,0
2010-04-08,6.3,6.3,6.1,6.1,200,0
2010-04-09,6.35,6.57,6.35,6.43,2300,0
2010-04-12,6.03,7.27,6.03,7.1,5791,0
2010-04-13,7.15,7.15,6.39,6.41,9266,0
2010-04-14,6.99,6.99,6.75,6.89,300,0
2010-04-15,6.37,6.91,6.28,6.39,2933,0
2010-04-16,6.58,6.78,6.58,6.78,1922,0
2010-04-19,6.76,6.76,6.15,6.41,44929,0
2010-04-20,6.55,6.61,6.5,6.59,6697,0
2010-04-21,6.32,6.58,6.32,6.45,17431,0
2010-04-22,6.38,6.46,6.38,6.43,2500,0
2010-04-26,6.38,6.54,6.38,6.38,2100,0
2010-04-27,6.47,6.59,6.47,6.48,3020,0
2010-04-29,6.46,6.46,6.4,6.4,800,0
2010-04-30,6.47,6.49,6.36,6.49,4409,0
2010-05-03,6.31,6.31,5.72,5.93,20540,0
2010-05-04,5.91,6,5.6,5.65,4946,0
2010-05-05,5.63,5.73,5.63,5.65,1182,0
2010-05-06,5.63,5.88,5.63,5.85,1676,0
2010-05-07,6.05,6.2,6,6,4118,0
2010-05-10,6.21,6.21,5.65,6.06,7983,0
2010-05-11,6.2,6.2,6,6,1200,0
2010-05-12,6.23,6.23,5.85,5.85,4035,0
2010-05-13,6,6,5.95,5.95,350,0
2010-05-14,5.87,5.87,5.87,5.87,208,0
2010-05-17,5.85,5.95,5.83,5.85,900,0
2010-05-18,5.75,5.98,5.59,5.59,1900,0
2010-05-19,5.54,5.56,5.29,5.47,2912,0
2010-05-24,5.5,5.5,5.5,5.5,100,0
2010-05-28,5,5.55,5,5.55,361,0
2010-06-01,5.55,5.55,5.55,5.55,250,0
2010-06-02,5.55,5.55,5.55,5.55,250,0
2010-06-04,5.33,5.33,5,5.23,1210,0
2010-06-08,5.3,5.3,5.1,5.1,5663,0
2010-06-09,5.27,5.27,5.11,5.25,1102,0
2010-06-10,5.4,5.4,5.24,5.25,6357,0
2010-06-11,5.18,5.2,5.09,5.13,11814,0
2010-06-14,5.09,5.36,5.06,5.09,5190,0
2010-06-15,5.21,5.21,5.06,5.06,2254,0
2010-06-16,5.21,5.26,5.08,5.26,3800,0
2010-06-17,5.23,5.23,5.23,5.23,109,0
2010-06-18,5.49,5.81,5.41,5.81,3648,0
2010-06-21,5.69,5.8,5.68,5.79,2179,0
2010-06-22,5.4,5.52,5.4,5.5,1600,0
2010-06-24,5.42,5.47,5.42,5.42,1300,0
2010-06-25,5.87,5.87,5.36,5.42,600,0
2010-06-28,5.41,5.73,5.37,5.67,1776,0
2010-06-29,5.31,5.33,5.31,5.33,300,0
2010-06-30,5,5.05,4.75,4.75,2130,0
2010-07-01,4.76,4.76,4.44,4.44,700,0
2010-07-02,4.6,4.61,4.6,4.61,400,0
2010-07-06,4.63,4.63,4.6,4.6,232,0
2010-07-20,4.65,4.65,4.65,4.65,100,0
2010-07-21,4.65,4.85,4.64,4.85,1275,0
2010-07-22,4.79,4.83,4.49,4.72,2736,0
2010-07-26,4.59,4.59,4.59,4.59,100,0
2010-07-28,4.6,4.6,4.6,4.6,100,0
2010-07-30,4.84,4.84,4.84,4.84,600,0
2010-08-02,4.9,5.79,4.9,5.79,1100,0
2010-08-03,6.39,6.4,5.7,5.86,11743,0
2010-08-04,6.36,6.36,5.73,6.3,10470,0
2010-08-05,6.4,6.4,6.15,6.2,5264,0
2010-08-06,6.12,6.2,6,6.16,3102,0
2010-08-09,6.29,6.3,5.75,5.8,4332,0
2010-08-10,6.4,6.4,5.95,6.08,2396,0
2010-08-11,6.29,6.29,5.22,5.85,12630,0
2010-08-12,5.51,6,5.49,5.95,4205,0
2010-08-16,5.46,6.35,5.46,5.94,1989,0
2010-08-17,5.41,5.46,5.41,5.46,500,0
2010-08-18,5.89,5.89,5.02,5.02,1100,0
2010-08-19,5.42,5.62,5.24,5.29,2419,0
2010-08-20,5.09,5.51,5.09,5.44,2491,0
2010-08-23,5.28,5.28,5.28,5.28,200,0
2010-08-24,5.44,5.44,5.05,5.05,2000,0
2010-08-25,5.01,5.2,5,5,2836,0
2010-08-26,5.02,5.03,5,5,2904,0
2010-08-27,4.89,5.48,4.89,5.48,1596,0
2010-08-30,5.25,5.25,4.9,4.9,2700,0
2010-08-31,4.9,4.96,4.86,4.86,1200,0
2010-09-01,4.9,5.4,4.9,5.37,800,0
2010-09-02,5.47,5.5,5.4,5.4,1200,0
2010-09-03,5.2,5.2,5.1,5.2,700,0
2010-09-07,5.11,5.18,5.11,5.11,1211,0
2010-09-08,5.48,5.57,5.48,5.5,861,0
2010-09-09,5.52,5.56,4.91,5.33,2696,0
2010-09-10,5.41,5.5,5.15,5.25,9193,0
2010-09-13,5.38,5.65,5.21,5.49,5688,0
2010-09-14,5.45,5.49,5.25,5.39,2150,0
2010-09-15,5.41,5.45,5.26,5.26,2500,0
2010-09-16,5.26,5.26,5.26,5.26,960,0
2010-09-17,5.47,5.47,5.07,5.07,1431,0
2010-09-20,5.18,5.42,5.11,5.2,5328,0
2010-09-21,5.03,5.18,5.03,5.18,440,0
2010-09-22,5,5.43,5,5.24,3352,0
2010-09-23,5.02,5.02,5.02,5.02,100,0
2010-09-24,5.42,5.42,5,5.37,786,0
2010-09-27,5,5.37,5,5.31,1674,0
2010-09-28,5.05,5.13,4.88,5.1,3394,0
2010-09-29,5.08,5.1,5.01,5.1,2129,0
2010-09-30,5.23,5.23,5.23,5.23,225,0
2010-10-04,5.02,5.03,5,5,950,0
2010-10-06,5,5,5,5,250,0
2010-10-07,5,5,4.8,4.8,500,0
2010-10-08,5.12,5.15,5.06,5.15,500,0
2010-10-11,4.89,4.9,4.75,4.75,2844,0
2010-10-12,4.74,5,4.74,5,985,0
2010-10-18,4.78,4.8,4.78,4.8,423,0
2010-10-19,4.75,4.75,4.51,4.53,3417,0
2010-10-20,4.58,4.58,4.58,4.58,149,0
2010-10-21,4.78,5.18,4.62,5.13,1700,0
2010-10-22,5.12,5.25,5.01,5.01,4700,0
2010-10-25,5.24,5.24,5.23,5.23,510,0
2010-11-01,4.84,5.1,4.84,5,3567,0
2010-11-02,5.49,5.49,4.8,5,1216,0
2010-11-03,5.01,5.03,4.99,5,3100,0
2010-11-04,5.3,5.3,5,5,2370,0
2010-11-05,5.1,5.3,5,5.2,2400,0
2010-11-08,5.03,5.29,5,5.13,8069,0
2010-11-09,5.06,5.25,5.06,5.22,2814,0
2010-11-10,5.34,5.34,5.3,5.32,1100,0
2010-11-12,5.5,5.75,5.25,5.25,2344,0
2010-11-16,5.32,5.95,5.3,5.95,2201,0
2010-11-17,5.93,5.93,5.7,5.78,800,0
2010-11-18,5.78,5.78,5.66,5.66,2200,0
2010-11-19,5.37,5.75,5.37,5.6,3645,0
2010-11-23,5.29,5.89,5.29,5.44,550,0
2010-11-30,5.5,5.5,4.88,5.28,1502,0
2010-12-01,4.84,5.26,4.8,5.26,2213,0
2010-12-02,5.25,5.25,4.96,5.17,2081,0
2010-12-03,5,5,5,5,200,0
2010-12-06,5.1,5.16,5.03,5.04,800,0
2010-12-07,5.64,5.64,5.42,5.42,1695,0
2010-12-08,5.04,5.25,4.93,5.07,6364,0
2010-12-09,5.16,5.16,4.8,5.02,3400,0
2010-12-13,4.95,5,4.9,4.97,1600,0
2010-12-14,5.49,5.49,5.1,5.12,2900,0
2010-12-15,4.97,5.23,4.97,5.06,700,0
2010-12-16,4.99,4.99,4.8,4.98,400,0
2010-12-17,4.95,4.95,4.95,4.95,486,0
2010-12-20,4.76,4.97,4.71,4.9,1735,0
2010-12-21,4.98,4.98,4.87,4.88,1300,0
2010-12-22,4.81,4.81,4.75,4.75,3861,0
2010-12-23,4.75,4.85,4.75,4.85,4387,0
2010-12-27,4.97,4.97,4.8,4.8,343,0
2010-12-29,4.86,4.86,4.72,4.86,592,0
2010-12-30,4.71,4.71,4.71,4.71,200,0
2010-12-31,4.94,4.94,4.71,4.71,1940,0
2011-01-03,4.9,4.9,4.8,4.85,650,0
2011-01-04,4.97,4.98,4.91,4.98,4552,0
2011-01-05,5,5.27,4.95,5.27,7604,0
2011-01-06,5.43,5.43,5.43,5.43,300,0
2011-01-07,5.3,5.49,5.25,5.25,700,0
2011-01-10,5.79,5.79,5.47,5.63,3703,0
2011-01-11,5.6,5.81,5.26,5.33,4783,0
2011-01-12,5.35,5.35,5.29,5.29,2602,0
2011-01-13,5.6,5.6,5.38,5.39,3164,0
2011-01-14,5.49,5.49,5.15,5.29,1914,0
2011-01-18,5.2,5.47,5.05,5.2,1983,0
2011-01-19,5.23,5.23,5.23,5.23,100,0
2011-01-20,5.23,5.23,5.21,5.23,787,0
2011-01-21,5.1,5.23,5.1,5.14,700,0
2011-01-24,5.02,5.04,4.93,4.93,1300,0
2011-01-25,4.8,4.83,4.75,4.75,2023,0
2011-01-26,5.19,5.2,4.99,5.02,1400,0
2011-01-27,4.75,5.02,4.75,4.81,1500,0
2011-01-28,4.75,5,4.75,4.98,2900,0
2011-01-31,4.76,5,4.76,5,942,0
2011-02-02,4.81,4.99,4.76,4.94,1100,0
2011-02-03,4.94,4.94,4.5,4.75,8549,0
2011-02-04,4.76,4.76,4.17,4.46,10094,0
2011-02-07,4.46,4.8,4.34,4.47,7769,0
2011-02-08,4.62,4.64,4.47,4.61,718,0
2011-02-09,4.64,4.74,4.52,4.69,5454,0
2011-02-10,4.7,4.78,4.35,4.42,14945,0
2011-02-11,4.42,4.68,4.37,4.58,1598,0
2011-02-14,4.51,4.69,4.16,4.33,14307,0
2011-02-15,4.57,4.57,4.18,4.22,5259,0
2011-02-16,4.04,4.25,3.88,4.04,16938,0
2011-02-17,4,4,3.99,4,2085,0
2011-02-18,3.94,3.96,3.75,3.79,6500,0
2011-02-22,3.77,3.77,3.5,3.74,19778,0
2011-02-23,3.7,3.7,3.48,3.7,24190,0
2011-02-24,3.65,3.7,3.49,3.67,32129,0
2011-02-25,3.62,3.73,3.52,3.6,9510,0
2011-02-28,3.53,3.74,3.49,3.55,20708,0
2011-03-01,3.68,3.8,3.28,3.3,18870,0
2011-03-02,3.39,3.47,3.31,3.41,2500,0
2011-03-03,3.35,3.85,3.34,3.7,21796,0
2011-03-04,3.78,5.9,3.78,5.33,145782,0
2011-03-07,5.35,5.9,5.3,5.5,45938,0
2011-03-08,5.5,5.5,5,5.04,28264,0
2011-03-09,5.08,5.08,4.23,4.4,44964,0
2011-03-10,4.06,5,4.06,4.82,31164,0
2011-03-11,4.89,4.89,4.51,4.75,16456,0
2011-03-14,4.72,4.72,3.9,4.17,35238,0
2011-03-15,3.87,4.03,3.8,3.8,8995,0
2011-03-16,3.79,3.98,3.47,3.53,13985,0
2011-03-17,3.57,3.71,3.35,3.4,21861,0
2011-03-18,3.43,3.73,3.43,3.59,5432,0
2011-03-21,3.53,3.85,3.5,3.57,10075,0
2011-03-22,4.24,4.25,3.57,3.57,40129,0
2011-03-23,3.58,3.84,3.45,3.56,75771,0
2011-03-24,2.83,2.83,2.65,2.66,1685889,0
2011-03-25,2.75,2.77,2.61,2.66,648617,0
2011-03-28,2.7,2.71,2.61,2.66,205485,0
2011-03-29,2.66,2.7,2.61,2.68,183084,0
2011-03-30,2.68,2.71,2.64,2.65,163721,0
2011-03-31,2.63,2.68,2.56,2.58,121435,0
2011-04-01,2.54,2.62,2.41,2.47,158304,0
2011-04-04,2.48,2.54,2.33,2.38,114376,0
2011-04-05,2.36,2.36,2.21,2.29,132280,0
2011-04-06,2.3,2.49,2.12,2.27,164575,0
2011-04-07,2.27,2.31,2.15,2.25,117828,0
2011-04-08,2.32,2.39,2.13,2.2,213834,0
2011-04-11,2.17,2.31,2.15,2.21,84045,0
2011-04-12,2.27,2.35,2.21,2.27,76923,0
2011-04-13,2.3,2.44,2.25,2.25,80779,0
2011-04-14,2.28,2.32,2.25,2.31,54107,0
2011-04-15,2.39,2.41,2.28,2.41,54364,0
2011-04-18,2.45,2.45,2.35,2.35,55217,0
2011-04-19,2.38,2.42,2.34,2.36,36688,0
2011-04-20,2.38,2.49,2.32,2.43,148793,0
2011-04-21,2.4,2.49,2.36,2.48,69098,0
2011-04-25,2.47,2.49,2.37,2.41,28930,0
2011-04-26,2.38,2.59,2.37,2.48,116272,0
2011-04-27,2.49,2.5,2.43,2.46,65183,0
2011-04-28,2.46,2.55,2.42,2.45,56350,0
2011-04-29,2.46,2.62,2.41,2.59,138408,0
2011-05-02,2.55,2.66,2.47,2.63,43528,0
2011-05-03,2.7,2.72,2.59,2.61,58744,0
2011-05-04,2.58,2.58,2.47,2.53,21300,0
2011-05-05,2.5,2.59,2.49,2.52,22588,0
2011-05-06,2.51,2.68,2.5,2.64,52414,0
2011-05-09,2.69,2.69,2.41,2.5,89570,0
2011-05-10,2.5,2.59,2.46,2.57,57601,0
2011-05-11,2.55,2.57,2.52,2.55,12120,0
2011-05-12,2.55,2.55,2.44,2.48,40856,0
2011-05-13,2.53,2.53,2.41,2.44,24127,0
2011-05-16,2.51,2.54,2.41,2.48,47942,0
2011-05-17,2.49,2.58,2.4,2.46,33945,0
2011-05-18,2.46,2.55,2.26,2.55,64952,0
2011-05-19,2.5,2.52,2.4,2.48,30090,0
2011-05-20,2.56,2.63,2.49,2.51,16543,0
2011-05-23,2.55,2.6,2.46,2.5,20004,0
2011-05-24,2.55,2.55,2.46,2.49,12361,0
2011-05-25,2.47,2.53,2.47,2.53,8355,0
2011-05-26,2.48,2.49,2.44,2.44,11604,0
2011-05-27,2.5,2.57,2.47,2.52,32474,0
2011-05-31,2.54,2.64,2.54,2.61,77418,0
2011-06-01,2.64,2.64,2.46,2.5,25612,0
2011-06-02,2.5,2.5,2.46,2.48,32857,0
2011-06-03,2.46,2.5,2.42,2.45,22660,0
2011-06-06,2.46,2.47,2.32,2.33,33776,0
2011-06-07,2.38,2.41,2.16,2.27,40902,0
2011-06-08,2.25,2.25,2.07,2.12,55714,0
2011-06-09,2.05,2.37,1.94,2.15,75496,0
2011-06-10,2.2,2.31,2.2,2.29,16195,0
2011-06-13,2.62,2.62,2.35,2.38,25321,0
2011-06-14,2.33,2.33,2.21,2.28,20214,0
2011-06-15,2.22,2.34,2.2,2.34,16516,0
2011-06-16,2.27,2.38,2.25,2.35,50217,0
2011-06-17,2.35,2.47,2.21,2.23,63802,0
2011-06-20,2.26,2.3,2.22,2.27,7605,0
2011-06-21,2.34,2.35,2.3,2.34,4097,0
2011-06-22,2.4,2.45,2.17,2.19,64631,0
2011-06-23,2.19,2.25,2.16,2.22,7838,0
2011-06-24,2.35,2.44,2.2,2.44,23006,0
2011-06-27,2.45,2.45,2.24,2.26,24877,0
2011-06-28,2.27,2.28,2.18,2.26,29437,0
2011-06-29,2.3,2.3,2.2,2.2,4100,0
2011-06-30,2.46,2.69,2.38,2.69,162974,0
2011-07-01,2.79,3.08,2.65,2.75,340314,0
2011-07-05,2.7,2.7,2.5,2.55,67652,0
2011-07-06,2.65,2.65,2.51,2.51,16389,0
2011-07-07,2.5,2.58,2.5,2.57,8600,0
2011-07-08,2.57,2.58,2.5,2.55,11386,0
2011-07-11,2.52,2.54,2.46,2.52,11238,0
2011-07-12,2.5,2.54,2.42,2.53,28300,0
2011-07-13,2.31,2.62,2.31,2.54,62174,0
2011-07-14,2.52,2.66,2.39,2.57,51090,0
2011-07-15,2.45,2.51,2.45,2.51,9400,0
2011-07-18,2.42,2.44,2.37,2.4,20838,0
2011-07-19,2.48,2.55,2.4,2.43,29296,0
2011-07-20,2.43,2.57,2.43,2.55,13249,0
2011-07-21,2.57,2.64,2.43,2.62,44291,0
2011-07-22,2.6,2.74,2.49,2.7,81045,0
2011-07-25,2.53,2.6,2.5,2.52,10385,0
2011-07-26,2.5,2.52,2.45,2.46,51008,0
2011-07-27,2.49,2.53,2.46,2.49,17769,0
2011-07-28,2.46,2.75,2.46,2.5,63355,0
2011-07-29,2.51,2.75,2.4,2.7,147760,0
2011-08-01,2.76,2.76,2.47,2.48,32880,0
2011-08-02,2.52,2.52,2.4,2.4,21766,0
2011-08-03,2.6,2.6,2.41,2.46,13542,0
2011-08-04,2.44,2.5,2.31,2.5,42668,0
2011-08-05,2.3,2.48,2.29,2.31,19444,0
2011-08-08,2.14,2.3,2.11,2.17,38474,0
2011-08-09,2.2,2.56,2.2,2.48,61104,0
2011-08-10,2.29,2.4,2.27,2.4,6277,0
2011-08-11,2.3,2.49,2.25,2.49,3250,0
2011-08-12,2.51,2.51,2.4,2.4,3800,0
2011-08-15,2.43,2.57,2.29,2.57,6190,0
2011-08-16,2.35,2.5,2.11,2.37,53426,0
2011-08-17,2.44,2.49,2.16,2.38,40935,0
2011-08-18,2.24,2.27,2.18,2.18,19330,0
2011-08-19,2.2,2.38,2.18,2.25,13520,0
2011-08-22,2.23,2.23,2.16,2.22,8370,0
2011-08-23,2.22,2.22,2.2,2.2,1152,0
2011-08-24,2.25,2.5,2.17,2.32,70325,0
2011-08-25,2.36,2.36,2.22,2.24,8438,0
2011-08-26,2.22,2.3,2.19,2.2,6000,0
2011-08-29,2.37,2.37,2.19,2.35,8950,0
2011-08-30,2.37,2.4,2.24,2.32,11492,0
2011-08-31,2.16,2.41,2.16,2.2,25467,0
2011-09-01,2.26,2.3,2.19,2.3,10664,0
2011-09-02,2.15,2.25,2.15,2.25,1680,0
2011-09-06,2.19,2.4,2.17,2.25,18843,0
2011-09-07,2.35,2.35,2.2,2.27,17298,0
2011-09-08,2.3,2.3,2.3,2.3,300,0
2011-09-09,2.35,2.38,2.24,2.38,6210,0
2011-09-12,2.18,2.33,2.18,2.24,1700,0
2011-09-13,2.2,2.38,2.19,2.24,25423,0
2011-09-14,2.3,2.38,2.14,2.19,32187,0
2011-09-15,2.15,2.32,2.12,2.31,12440,0
2011-09-16,2.19,2.3,2.19,2.3,7331,0
2011-09-19,2.29,2.29,2.14,2.14,8050,0
2011-09-20,2.17,2.27,2.16,2.22,20200,0
2011-09-21,2.22,2.22,2.14,2.14,9320,0
2011-09-22,2.11,2.13,1.88,1.99,18411,0
2011-09-23,1.92,2.07,1.92,1.99,5950,0
2011-09-26,1.99,2.04,1.94,1.98,4775,0
2011-09-27,2.15,2.28,2.11,2.28,28920,0
2011-09-28,2.32,2.32,2.15,2.25,11300,0
2011-09-29,2.22,2.22,2.15,2.16,3090,0
2011-09-30,2.16,2.16,2.05,2.15,8653,0
2011-10-03,2,2.25,1.91,2.11,40552,0
2011-10-04,2.04,2.05,1.86,2.01,25226,0
2011-10-05,1.9,2.09,1.9,2.05,23159,0
2011-10-06,2,2.01,1.91,1.91,6500,0
2011-10-07,1.91,2.04,1.86,1.91,12115,0
2011-10-10,1.91,1.96,1.9,1.96,3700,0
2011-10-11,2.09,2.1,1.96,1.96,7293,0
2011-10-12,2.05,2.07,1.98,2.05,7149,0
2011-10-13,2.06,2.06,2.03,2.05,6484,0
2011-10-14,2.09,2.11,2.04,2.09,10200,0
2011-10-17,2.22,2.22,2.12,2.14,22080,0
2011-10-18,2.23,2.23,1.88,2.07,26847,0
2011-10-19,2.06,2.06,1.95,1.97,22540,0
2011-10-20,2.09,2.1,1.98,2.1,13355,0
2011-10-21,2.12,2.17,2.09,2.16,8179,0
2011-10-24,2.06,2.09,1.98,2.03,17828,0
2011-10-25,1.94,2.16,1.94,2,19304,0
2011-10-26,1.99,2.11,1.99,2.11,7320,0
2011-10-27,2.15,2.44,2.14,2.43,40447,0
2011-10-28,2.28,2.44,2.06,2.06,30513,0
2011-10-31,2.08,2.28,2.07,2.28,31620,0
2011-11-01,2.15,2.18,2.14,2.16,4185,0
2011-11-02,2.27,2.37,2.22,2.34,30128,0
2011-11-03,2.28,2.44,2,2.26,36532,0
2011-11-04,2.25,2.3,2.22,2.22,5226,0
2011-11-07,2.27,2.31,2.03,2.31,15692,0
2011-11-08,2.3,2.32,2.06,2.23,15017,0
2011-11-09,2.23,2.24,2.23,2.24,2350,0
2011-11-10,2.18,2.25,2.08,2.16,9012,0
2011-11-11,2.03,2.22,2.03,2.21,10001,0
2011-11-14,2.12,2.25,2.01,2.01,13990,0
2011-11-15,2.11,2.14,2.01,2.14,11919,0
2011-11-17,2.01,2.05,1.99,2.05,12850,0
2011-11-18,2.01,2.15,1.99,2.15,13819,0
2011-11-21,2.01,2.1,1.99,2.05,5600,0
2011-11-22,2.06,2.07,2,2,3500,0
2011-11-23,2.05,2.14,2.04,2.14,8960,0
2011-11-25,2.04,2.1,2.04,2.1,3800,0
2011-11-28,2,2.12,2,2.05,4100,0
2011-11-29,2.03,2.12,2.01,2.12,400,0
2011-11-30,2.08,2.1,2.01,2.06,2602,0
2011-12-01,2.02,2.11,2.02,2.11,4500,0
2011-12-02,2.12,2.12,2.1,2.1,200,0
2011-12-05,2.11,2.12,1.99,2.04,18004,0
2011-12-06,2.03,2.08,2.01,2.01,6700,0
2011-12-07,2.02,2.04,2,2,7025,0
2011-12-08,2,2.01,1.97,1.97,4800,0
2011-12-09,1.99,1.99,1.99,1.99,100,0
2011-12-12,1.99,2.05,1.99,2.05,306,0
2011-12-13,2.05,2.05,2.05,2.05,204,0
2011-12-14,1.99,2.04,1.99,2.04,250,0
2011-12-15,2.11,2.11,1.99,2.03,2800,0
2011-12-16,2,2,1.99,1.99,2363,0
2011-12-19,1.91,1.95,1.81,1.9,13521,0
2011-12-20,1.88,1.94,1.8,1.92,6660,0
2011-12-21,1.9,1.96,1.8,1.83,13794,0
2011-12-22,1.88,1.93,1.8,1.81,18668,0
2011-12-23,1.87,1.87,1.8,1.82,5000,0
2011-12-27,1.84,1.85,1.8,1.82,4317,0
2011-12-28,1.8,1.84,1.8,1.8,7514,0
2011-12-29,1.8,1.8,1.64,1.74,9860,0
2011-12-30,1.64,1.72,1.6,1.7,28016,0
2012-01-03,1.77,1.83,1.75,1.75,1850,0
2012-01-04,1.67,1.85,1.62,1.84,16290,0
2012-01-05,1.75,1.83,1.74,1.76,7168,0
2012-01-06,1.79,1.81,1.79,1.81,1200,0
2012-01-09,1.81,1.98,1.81,1.98,13131,0
2012-01-10,1.93,2.04,1.92,1.99,10015,0
2012-01-11,1.84,1.98,1.7,1.87,13850,0
2012-01-12,1.79,1.87,1.79,1.79,250,0
2012-01-13,1.83,1.88,1.83,1.85,2585,0
2012-01-17,1.8,1.9,1.8,1.85,3450,0
2012-01-18,1.92,1.98,1.9,1.95,7569,0
2012-01-19,1.9,1.91,1.87,1.9,2265,0
2012-01-20,1.85,1.85,1.85,1.85,6900,0
2012-01-23,1.92,1.93,1.85,1.93,4496,0
2012-01-24,1.98,1.99,1.81,1.96,6555,0
2012-01-25,1.97,1.97,1.94,1.94,210,0
2012-01-26,1.97,1.97,1.75,1.81,9305,0
2012-01-27,1.85,1.88,1.78,1.8,4640,0
2012-01-30,1.85,1.85,1.8,1.85,1650,0
2012-01-31,1.87,1.95,1.87,1.91,2968,0
2012-02-01,1.92,1.93,1.85,1.89,6100,0
2012-02-02,1.99,2.57,1.91,2.46,469107,0
2012-02-03,2.43,2.43,2.05,2.25,88953,0
2012-02-06,2.22,2.22,2.14,2.15,21001,0
2012-02-07,2.06,2.07,1.98,2,30762,0
2012-02-08,2.04,2.15,2,2.1,21947,0
2012-02-09,2.04,2.13,2.04,2.12,4077,0
2012-02-10,2.02,2.12,2.02,2.06,650,0
2012-02-13,2.1,2.14,2.03,2.13,4200,0
2012-02-14,2.06,2.14,2.06,2.14,2450,0
2012-02-15,2.05,2.15,2.05,2.1,8418,0
2012-02-16,2.09,2.12,2.06,2.11,5355,0
2012-02-17,2.11,2.11,2.05,2.1,4794,0
2012-02-21,2.05,2.1,1.92,2.1,21354,0
2012-02-22,1.98,2.12,1.97,2.12,10213,0
2012-02-23,2.12,2.15,2.03,2.15,13250,0
2012-02-24,2.1,2.29,2.1,2.23,30831,0
2012-02-27,2.18,2.3,2.18,2.3,17066,0
2012-02-28,2.3,2.44,2.29,2.4,33787,0
2012-02-29,2.4,2.52,2.4,2.5,55891,0
2012-03-01,2.5,2.52,2.43,2.5,21527,0
2012-03-02,2.49,2.51,2.34,2.41,10055,0
2012-03-05,2.37,2.45,2.37,2.45,3700,0
2012-03-06,2.45,2.52,2.37,2.52,23301,0
2012-03-07,2.47,2.52,2.45,2.45,17700,0
2012-03-08,2.5,2.56,2.4,2.52,23337,0
2012-03-09,2.51,2.59,2.49,2.58,7650,0
2012-03-12,2.59,2.73,2.53,2.73,20179,0
2012-03-13,2.67,2.7,2.57,2.65,4954,0
2012-03-14,2.7,2.93,2.68,2.88,54811,0
2012-03-15,2.84,2.91,2.76,2.9,34925,0
2012-03-16,2.9,2.9,2.76,2.76,11563,0
2012-03-19,2.81,2.96,2.81,2.9,7567,0
2012-03-20,2.86,3,2.85,2.85,4300,0
2012-03-21,2.94,3.38,2.91,3.15,32764,0
2012-03-22,3.11,3.14,3.01,3.06,20050,0
2012-03-23,2.97,3,2.9,3,5900,0
2012-03-26,2.98,3.07,2.98,3.07,2959,0
2012-03-27,3.1,3.1,2.91,2.91,5372,0
2012-03-28,2.91,2.92,2.9,2.92,2400,0
2012-03-29,2.9,3.02,2.9,2.91,4365,0
2012-03-30,2.9,2.902,2.88,2.902,4800,0
2012-04-02,2.88,2.88,2.58,2.64,35498,0
2012-04-03,2.64,2.77,2.53,2.76,7750,0
2012-04-04,2.66,2.8,2.58,2.79,8085,0
2012-04-05,2.66,2.79,2.6,2.69,9500,0
2012-04-09,2.84,2.84,2.67,2.67,20597,0
2012-04-10,2.7,2.73,2.58,2.59,26483,0
2012-04-11,2.85,2.85,2.52,2.52,9379,0
2012-04-12,2.61,2.67,2.51,2.63,8856,0
2012-04-13,2.58,2.74,2.51,2.63,9243,0
2012-04-16,2.58,2.75,2.58,2.6,7783,0
2012-04-17,2.64,2.78,2.62,2.68,7657,0
2012-04-18,2.61,2.73,2.54,2.54,16599,0
2012-04-19,2.6,2.7,2.56,2.7,8305,0
2012-04-20,2.67,2.75,2.63,2.68,1756,0
2012-04-23,2.75,2.79,2.68,2.79,5029,0
2012-04-24,2.81,2.81,2.68,2.78,11311,0
2012-04-25,2.82,3.01,2.69,2.98,10754,0
2012-04-26,2.98,3,2.9,2.98,14429,0
2012-04-27,2.84,2.98,2.84,2.9,9750,0
2012-04-30,2.89,3.05,2.79,2.97,39828,0
2012-05-01,3,3.1,2.7,2.75,73178,0
2012-05-02,2.75,3.1,2.6,3.02,227382,0
2012-05-03,3.07,3.36,3.02,3.36,259226,0
2012-05-04,3.37,3.49,3.2,3.2,180034,0
2012-05-07,3.38,3.52,3.21,3.38,154389,0
2012-05-08,3.39,3.5,3.35,3.45,90683,0
2012-05-09,3.5,3.5,3.18,3.21,73065,0
2012-05-10,3.49,3.5,3.23,3.5,65330,0
2012-05-11,3.5,3.95,3.38,3.5,191290,0
2012-05-14,3.52,3.53,3.21,3.38,80164,0
2012-05-15,3.44,3.44,3.12,3.21,63114,0
2012-05-16,3.28,3.28,3,3.06,127390,0
2012-05-17,2.85,3.5,2.85,3.23,134115,0
2012-05-18,3.3,3.3,3.05,3.07,12677,0
2012-05-21,3.09,3.28,2.85,3.09,48694,0
2012-05-22,3.18,3.18,2.9,2.91,55484,0
2012-05-23,2.9,2.9,2.71,2.75,106643,0
2012-05-24,1.29,1.66,1.29,1.57,893876,0
2012-05-25,1.63,1.8,1.61,1.75,305700,0
2012-05-29,1.78,1.86,1.66,1.74,91745,0
2012-05-30,1.74,1.78,1.62,1.73,47491,0
2012-05-31,1.72,1.75,1.6401,1.75,59400,0
2012-06-01,1.73,1.74,1.65,1.69,18597,0
2012-06-04,1.69,1.69,1.46,1.55,64213,0
2012-06-05,1.58,1.65,1.56,1.57,34776,0
2012-06-06,1.6,1.65,1.59,1.64,41524,0
2012-06-07,1.65,1.65,1.57,1.65,23960,0
2012-06-08,1.59,1.64,1.59,1.64,33660,0
2012-06-11,1.58,1.64,1.58,1.61,53359,0
2012-06-12,1.57,1.62,1.57,1.61,37480,0
2012-06-13,1.59,1.61,1.57,1.61,17914,0
2012-06-14,1.58,1.65,1.58,1.62,31498,0
2012-06-15,1.59,1.65,1.56,1.64,52197,0
2012-06-18,1.61,1.64,1.6,1.64,19472,0
2012-06-19,1.6,1.65,1.56,1.63,37205,0
2012-06-20,1.63,1.8,1.63,1.71,34468,0
2012-06-21,1.71,1.73,1.65,1.65,10723,0
2012-06-22,1.65,1.65,1.57,1.57,52647,0
2012-06-25,1.59,1.72,1.59,1.61,5224,0
2012-06-26,1.6,1.65,1.6,1.64,16300,0
2012-06-27,1.65,1.75,1.64,1.65,7499,0
2012-06-28,1.61,1.73,1.6,1.61,17806,0
2012-06-29,1.65,1.675,1.6,1.63,9800,0
2012-07-02,1.61,1.65,1.6,1.64,5208,0
2012-07-03,1.84,2.24,1.75,2.05,66810,0
2012-07-05,2.4,2.45,2.15,2.21,54694,0
2012-07-06,2.43,2.43,1.98,2.08,28849,0
2012-07-09,2.06,2.1,1.82,1.97,19322,0
2012-07-10,1.89,1.91,1.83,1.89,8860,0
2012-07-11,1.89,1.9,1.89,1.9,13400,0
2012-07-12,2.02,2.02,1.85,1.85,4350,0
2012-07-13,1.86,2.031,1.85,1.925,7898,0
2012-07-16,1.89,1.93,1.85,1.88,5000,0
2012-07-17,1.9,1.9,1.73,1.81,24770,0
2012-07-18,1.78,1.7814,1.78,1.7814,350,0
2012-07-19,1.78,1.8,1.76,1.8,17351,0
2012-07-20,1.74,1.76,1.74,1.76,1525,0
2012-07-23,1.72,1.78,1.7,1.76,13100,0
2012-07-24,1.73,1.73,1.7,1.7,650,0
2012-07-25,1.7,1.7,1.65,1.65,3050,0
2012-07-26,1.66,1.76,1.66,1.74,1300,0
2012-07-27,1.7001,1.718,1.7001,1.718,2200,0
2012-07-30,1.68,1.68,1.68,1.68,1025,0
2012-07-31,1.66,1.66,1.56,1.65,16050,0
2012-08-01,1.61,1.76,1.61,1.63,10250,0
2012-08-02,1.62,1.69,1.61,1.65,2965,0
2012-08-03,1.68,1.86,1.5601,1.58,21632,0
2012-08-06,1.58,1.67,1.58,1.67,10653,0
2012-08-07,1.67,1.8501,1.67,1.75,8494,0
2012-08-08,1.82,1.939,1.72,1.77,12120,0
2012-08-09,1.82,1.9,1.8,1.85,13900,0
2012-08-10,1.94,1.94,1.76,1.8,3900,0
2012-08-13,1.8,2.12,1.7,1.89,21256,0
2012-08-14,1.84,1.9911,1.82,1.96,6471,0
2012-08-15,1.96,2,1.9,1.9,8077,0
2012-08-16,1.9011,2,1.9011,2,4904,0
2012-08-17,1.86,1.99,1.86,1.925,6475,0
2012-08-20,1.99,2,1.66,1.88,23571,0
2012-08-21,1.9,1.97,1.8,1.88,31300,0
2012-08-22,1.88,1.88,1.871,1.88,2062,0
2012-08-23,1.9,1.96,1.85,1.89,1220,0
2012-08-24,2.01,2.09,1.9001,1.96,6480,0
2012-08-27,1.91,1.91,1.87,1.87,2430,0
2012-08-28,2.0507,2.0507,1.84,1.9,2564,0
2012-08-29,1.95,2.05,1.83,1.831,3300,0
2012-08-30,1.89,2,1.86,1.8601,3800,0
2012-08-31,1.91,1.99,1.84,1.84,3087,0
2012-09-04,1.86,1.88,1.81,1.86,7781,0
2012-09-05,1.93,1.99,1.89,1.91,11846,0
2012-09-06,1.81,1.95,1.81,1.9,2200,0
2012-09-07,1.9499,1.9499,1.86,1.89,2365,0
2012-09-10,1.9,1.9,1.85,1.9,2133,0
2012-09-11,1.9,1.9008,1.89,1.9,4602,0
2012-09-12,1.83,1.917,1.83,1.9,23483,0
2012-09-13,1.91,1.91,1.88,1.9,16737,0
2012-09-14,1.9,1.95,1.86,1.86,21253,0
2012-09-17,1.86,1.86,1.86,1.86,3200,0
2012-09-18,1.86,1.8983,1.86,1.87,5700,0
2012-09-19,1.75,1.9,1.75,1.83,13626,0
2012-09-20,1.83,1.95,1.83,1.86,11098,0
2012-09-21,1.9,1.9,1.89,1.89,7153,0
2012-09-24,1.89,2.1,1.76,1.89,55794,0
2012-09-25,1.85,1.94,1.83,1.85,19558,0
2012-09-26,1.9,1.9,1.84,1.84,2150,0
2012-09-27,1.9,1.9,1.88,1.9,9200,0
2012-09-28,1.96,1.96,1.82,1.82,5600,0
2012-10-01,1.82,1.9,1.8,1.88,16886,0
2012-10-02,1.9,2.04,1.88,1.96,67263,0
2012-10-03,1.98,2.04,1.93,1.97,32139,0
2012-10-04,1.97,2.02,1.96,1.99,30824,0
2012-10-05,2.04,2.05,1.92,1.97,19580,0
2012-10-08,1.92,2.0184,1.92,1.98,11720,0
2012-10-09,1.95,1.96,1.9001,1.93,9441,0
2012-10-10,1.9,1.93,1.9,1.93,11115,0
2012-10-11,1.95,1.95,1.93,1.95,10390,0
2012-10-12,1.9,1.94,1.9,1.93,2184,0
2012-10-15,1.95,1.95,1.8918,1.94,9550,0
2012-10-16,1.97,2,1.95,2,26886,0
2012-10-17,2.02,2.04,2,2.04,5624,0
2012-10-18,2.19,2.19,1.94,2.02,11200,0
2012-10-19,1.9817,2.11,1.9817,2.11,3035,0
2012-10-22,2.04,2.12,2.02,2.11,13095,0
2012-10-23,1.9,1.99,1.9,1.98,23800,0
2012-10-24,1.99,1.99,1.9,1.95,24575,0
2012-10-25,1.96,1.96,1.92,1.95,26289,0
2012-10-26,1.98,1.99,1.95,1.97,43132,0
2012-10-31,1.95,1.95,1.87,1.91,9900,0
2012-11-01,1.94,1.95,1.92,1.95,12965,0
2012-11-02,2.0999,2.0999,1.96,1.99,17080,0
2012-11-05,2.11,2.12,1.99,2.1,33662,0
2012-11-06,2.1,2.12,2.08,2.08,29874,0
2012-11-07,2.12,2.12,2.06,2.07,36719,0
2012-11-08,2.01,2.07,1.9501,2.04,9101,0
2012-11-09,2.02,2.1,1.92,1.99,60350,0
2012-11-12,1.97,1.99,1.86,1.92,37431,0
2012-11-13,1.95,1.97,1.93,1.96,44050,0
2012-11-14,1.91,1.9205,1.85,1.86,8900,0
2012-11-15,1.8903,1.8903,1.75,1.88,25915,0
2012-11-16,1.75,1.82,1.49,1.69,102600,0
2012-11-19,1.78,1.8799,1.6101,1.75,102713,0
2012-11-20,1.78,1.78,1.7,1.74,114252,0
2012-11-21,1.75,1.9299,1.73,1.81,88450,0
2012-11-23,1.79,1.9499,1.79,1.9499,3033,0
2012-11-26,1.85,1.95,1.83,1.89,40123,0
2012-11-27,1.85,1.9499,1.78,1.85,31810,0
2012-11-28,1.85,1.86,1.81,1.81,76800,0
2012-11-29,1.81,1.8899,1.79,1.81,66296,0
2012-11-30,1.81,1.84,1.81,1.84,25591,0
2012-12-03,1.83,1.83,1.76,1.8,22432,0
2012-12-04,1.8,1.84,1.79,1.8,17900,0
2012-12-05,1.8199,1.8199,1.72,1.77,1750,0
2012-12-06,1.76,1.8099,1.76,1.76,2317,0
2012-12-07,1.7701,1.7899,1.7701,1.7899,250,0
2012-12-10,1.8,1.85,1.78,1.79,56805,0
2012-12-11,1.8,1.8,1.71,1.72,64828,0
2012-12-12,1.62,1.76,1.6,1.72,32161,0
2012-12-13,1.72,1.76,1.72,1.745,3032,0
2012-12-14,1.8399,1.8399,1.69,1.71,2615,0
2012-12-17,1.7999,1.7999,1.71,1.71,34082,0
2012-12-18,1.7499,1.7499,1.66,1.7,40445,0
2012-12-19,1.68,1.7,1.65,1.65,62593,0
2012-12-20,1.69,1.69,1.601,1.66,59925,0
2012-12-21,1.8499,1.8499,1.61,1.61,31174,0
2012-12-24,1.61,1.6899,1.61,1.6899,4000,0
2012-12-26,1.69,1.69,1.64,1.66,35609,0
2012-12-27,1.8499,1.8499,1.63,1.63,29936,0
2012-12-28,1.6499,1.82,1.6499,1.77,40561,0
2012-12-31,1.7,1.7,1.64,1.64,9254,0
2013-01-02,1.68,1.69,1.63,1.64,26166,0
2013-01-03,1.62,1.6999,1.53,1.61,23855,0
2013-01-04,1.6499,1.71,1.6499,1.69,16229,0
2013-01-07,1.71,1.8,1.674,1.73,9518,0
2013-01-08,1.73,1.73,1.63,1.65,15819,0
2013-01-09,1.61,1.72,1.61,1.63,9399,0
2013-01-10,1.67,1.68,1.67,1.67,3959,0
2013-01-11,1.7,1.75,1.6,1.63,10450,0
2013-01-14,1.6999,1.6999,1.62,1.63,3850,0
2013-01-15,1.65,1.6699,1.64,1.65,34996,0
2013-01-16,1.67,1.67,1.62,1.66,33279,0
2013-01-17,1.65,1.66,1.6,1.6499,8748,0
2013-01-18,1.6399,1.6399,1.6399,1.6399,2200,0
2013-01-22,1.64,1.68,1.63,1.6499,8010,0
2013-01-23,1.6499,1.7599,1.61,1.66,1525,0
2013-01-24,1.65,1.68,1.65,1.68,23492,0
2013-01-25,1.67,1.72,1.6519,1.72,20583,0
2013-01-28,1.68,1.89,1.68,1.83,68965,0
2013-01-29,1.8,1.8599,1.78,1.83,6163,0
2013-01-30,1.85,1.85,1.83,1.84,4108,0
2013-01-31,1.73,1.8299,1.68,1.68,10760,0
2013-02-01,1.61,1.7799,1.61,1.65,2700,0
2013-02-04,1.7399,1.7399,1.62,1.72,2490,0
2013-02-05,1.7,1.7,1.63,1.64,5900,0
2013-02-06,1.64,1.67,1.64,1.64,1100,0
2013-02-07,1.64,1.69,1.64,1.6684,1525,0
2013-02-08,1.6449,1.8299,1.6449,1.68,1600,0
2013-02-12,1.7999,1.82,1.771,1.7901,7547,0
2013-02-13,1.82,1.82,1.69,1.75,4000,0
2013-02-14,1.7,1.7,1.65,1.68,2700,0
2013-02-15,1.67,1.82,1.67,1.82,9867,0
2013-02-19,1.77,1.88,1.77,1.85,12261,0
2013-02-20,1.9,2.2484,1.8501,2.06,59827,0
2013-02-21,2.06,2.06,2.02,2.0399,41795,0
2013-02-22,2.04,2.06,2,2.03,7322,0
2013-02-25,2.05,2.19,2.05,2.14,38266,0
2013-02-26,2.42,3.67,2.42,2.98,3688375,0
2013-02-27,3.27,3.44,3,3.16,1502437,0
2013-02-28,3.39,3.54,3.2201,3.4,428468,0
2013-03-01,3.12,3.27,2.9101,2.98,392738,0
2013-03-04,2.97,3.2,2.93,2.98,212692,0
2013-03-05,3,3,2.631,2.88,241190,0
2013-03-06,2.95,3.1,2.86,3.1,163611,0
2013-03-07,3.2,3.54,3.15,3.43,277193,0
2013-03-08,3.38,3.4299,3.15,3.2,76389,0
2013-03-11,3.2,3.21,3.04,3.1,106496,0
2013-03-12,3.1,3.1,3,3.05,42113,0
2013-03-13,3.05,3.05,2.84,3.05,17700,0
2013-03-14,3.05,3.05,2.861,3,42879,0
2013-03-15,2.92,3.05,2.9,3,179063,0
2013-03-18,2.9,2.9374,2.86,2.86,65343,0
2013-03-19,2.86,2.9399,2.8,2.8,58472,0
2013-03-20,2.88,2.97,2.711,2.96,144981,0
2013-03-21,2.96,3.03,2.851,2.87,16775,0
2013-03-22,2.92,2.94,2.71,2.87,68433,0
2013-03-25,2.9199,2.9199,2.67,2.7,77682,0
2013-03-26,2.7,2.755,2.68,2.74,87400,0
2013-03-27,2.72,2.84,2.69,2.82,59803,0
2013-03-28,2.75,2.78,2.6501,2.68,50876,0
2013-04-01,2.6,2.64,2.52,2.55,21428,0
2013-04-02,2.5301,2.5301,2.45,2.46,9205,0
2013-04-03,2.46,2.46,2.341,2.38,24520,0
2013-04-04,2.28,2.4,2.26,2.32,112177,0
2013-04-05,2.32,2.3999,2.31,2.31,5953,0
2013-04-08,2.31,2.365,2.2701,2.35,12825,0
2013-04-09,2.35,2.39,2.2601,2.35,11868,0
2013-04-10,2.4,2.4899,2.38,2.44,49974,0
2013-04-11,2.42,2.43,2.38,2.4,32306,0
2013-04-12,2.37,2.4,2.28,2.33,10161,0
2013-04-15,2.2601,2.37,2.2601,2.37,6572,0
2013-04-16,2.4156,2.4156,2.33,2.35,11064,0
2013-04-17,2.42,2.43,2.33,2.38,42142,0
2013-04-18,2.45,2.7,2.4,2.54,109813,0
2013-04-19,2.53,2.6799,2.53,2.62,64082,0
2013-04-22,2.63,2.95,2.63,2.95,72663,0
2013-04-23,2.95,2.96,2.9,2.94,54872,0
2013-04-24,2.9,2.92,2.81,2.9,30969,0
2013-04-25,2.92,2.92,2.701,2.85,18540,0
2013-04-26,2.82,2.85,2.6208,2.7,28481,0
2013-04-29,2.74,2.85,2.62,2.82,87558,0
2013-04-30,2.81,3.15,2.81,3.15,166431,0
2013-05-01,3.81,4.11,3.6503,3.84,445929,0
2013-05-02,3.69,3.77,3.45,3.5,145920,0
2013-05-03,3.7,3.74,3.5,3.65,36112,0
2013-05-06,3.61,3.83,3.61,3.73,59131,0
2013-05-07,4.15,4.4999,3.84,4.19,375793,0
2013-05-08,4.24,4.63,4.23,4.63,185499,0
2013-05-09,4.29,4.29,3.38,3.39,257064,0
2013-05-10,3.28,3.66,3.25,3.52,66334,0
2013-05-13,4.65,4.7,3.9,4.1,284237,0
2013-05-14,4.14,4.14,3.61,3.85,87638,0
2013-05-15,3.89,3.89,3.51,3.6,131846,0
2013-05-16,3.79,3.79,3.32,3.39,142966,0
2013-05-17,3.26,3.66,3.26,3.54,38860,0
2013-05-20,3.54,3.66,3.32,3.42,39841,0
2013-05-21,3.39,3.44,3.18,3.18,84686,0
2013-05-22,3.18,3.2,3.11,3.18,36167,0
2013-05-23,3.1,3.2,2.98,3.17,88239,0
2013-05-24,3.15,3.2,3.07,3.14,23196,0
2013-05-28,3.18,3.18,2.99,3.02,40816,0
2013-05-29,2.99,3.15,2.99,3.13,70488,0
2013-05-30,3.14,3.145,2.98,2.99,60080,0
2013-05-31,3.05,3.07,3,3,30835,0
2013-06-03,3,3.0499,2.9301,2.94,27036,0
2013-06-04,3.0499,3.12,3.021,3.07,27469,0
2013-06-05,3.15,3.15,2.96,3.02,48833,0
2013-06-06,3.01,3.01,2.88,2.9,40549,0
2013-06-07,2.8,2.939,2.6101,2.81,74220,0
2013-06-10,2.7,2.79,2.65,2.72,28367,0
2013-06-11,2.7,2.71,2.645,2.69,7635,0
2013-06-12,2.63,2.63,2.5,2.55,54391,0
2013-06-13,2.5,2.505,2.4,2.44,26126,0
2013-06-14,2.45,2.686,2.45,2.62,13212,0
2013-06-17,2.62,2.62,2.5,2.5,28178,0
2013-06-18,2.6,2.63,2.53,2.57,33784,0
2013-06-19,2.61,3.85,2.61,3.37,832898,0
2013-06-20,3.15,3.15,2.83,2.97,210678,0
2013-06-21,2.9,2.92,2.63,2.77,112954,0
2013-06-24,2.66,2.88,2.66,2.79,40630,0
2013-06-25,2.6,2.79,2.6,2.65,69682,0
2013-06-26,2.62,2.7,2.5,2.6,78587,0
2013-06-27,2.56,2.6,2.5,2.5,83621,0
2013-06-28,2.54,2.63,2.5,2.63,81676,0
2013-07-01,2.63,2.74,2.59,2.64,37268,0
2013-07-02,2.7399,2.7399,2.6,2.64,15225,0
2013-07-03,2.63,2.63,2.57,2.61,2457,0
2013-07-05,2.65,2.67,2.61,2.62,4875,0
2013-07-08,2.7,2.76,2.67,2.69,14500,0
2013-07-09,2.62,2.68,2.58,2.6099,30725,0
2013-07-10,2.705,2.705,2.55,2.67,20277,0
2013-07-11,2.71,2.72,2.62,2.66,11880,0
2013-07-12,2.68,2.68,2.62,2.62,1300,0
2013-07-15,2.62,2.73,2.62,2.7,8625,0
2013-07-16,2.71,2.71,2.64,2.66,3284,0
2013-07-17,2.67,2.67,2.51,2.54,27717,0
2013-07-18,2.53,2.63,2.5151,2.62,22290,0
2013-07-19,2.62,2.7,2.58,2.65,29678,0
2013-07-22,2.65,2.7,2.65,2.69,15331,0
2013-07-23,2.67,2.73,2.65,2.67,7725,0
2013-07-24,2.63,2.7,2.62,2.68,5150,0
2013-07-25,2.7,2.7,2.62,2.69,1050,0
2013-07-26,2.62,2.7,2.62,2.65,7127,0
2013-07-29,2.67,2.68,2.62,2.67,6628,0
2013-07-30,2.6201,2.65,2.62,2.6201,9299,0
2013-07-31,2.67,2.6899,2.6,2.66,23220,0
2013-08-01,2.64,2.67,2.521,2.6,34795,0
2013-08-02,2.5899,2.6485,2.5899,2.61,3300,0
2013-08-05,2.5831,2.64,2.582,2.64,19775,0
2013-08-06,2.6001,2.65,2.6001,2.64,1000,0
2013-08-07,2.6101,2.682,2.6101,2.67,8100,0
2013-08-08,2.69,2.7,2.679,2.68,4234,0
2013-08-09,2.68,2.68,2.59,2.59,23735,0
2013-08-12,2.59,2.64,2.5,2.5,28006,0
2013-08-13,2.51,2.5489,2.45,2.47,30293,0
2013-08-14,2.46,2.57,2.45,2.5,13567,0
2013-08-15,2.48,2.53,2.48,2.4844,300,0
2013-08-16,2.51,2.629,2.46,2.53,27876,0
2013-08-19,2.57,2.57,2.55,2.55,2520,0
2013-08-20,2.53,2.549,2.461,2.519,10431,0
2013-08-21,2.48,2.55,2.46,2.46,12960,0
2013-08-22,2.46,2.56,2.45,2.47,8220,0
2013-08-23,2.47,2.6,2.28,2.33,19278,0
2013-08-26,2.45,2.45,2.33,2.45,27822,0
2013-08-27,2.38,2.55,2.38,2.48,14347,0
2013-08-28,2.45,2.48,2.35,2.37,11966,0
2013-08-29,2.52,2.52,2.38,2.43,900,0
2013-08-30,2.38,2.5,2.3615,2.3701,3000,0
2013-09-03,2.4,2.4,2.3,2.3,22817,0
2013-09-04,2.3,2.38,2.3,2.33,9406,0
2013-09-05,2.37,2.39,2.29,2.3,5779,0
2013-09-06,2.3,2.43,2.3,2.32,21000,0
2013-09-09,2.32,2.35,2.2605,2.32,25302,0
2013-09-10,2.34,2.34,2.28,2.33,13036,0
2013-09-11,2.34,2.35,2.32,2.34,4800,0
2013-09-12,2.339,2.39,2.322,2.39,3836,0
2013-09-13,2.36,2.44,2.35,2.39,7154,0
2013-09-16,2.39,2.42,2.39,2.42,11982,0
2013-09-17,2.4,2.4,2.34,2.36,9704,0
2013-09-18,2.36,2.38,2.25,2.35,17213,0
2013-09-19,2.3,2.31,2.27,2.3,4705,0
2013-09-20,2.2603,2.319,2.25,2.25,40935,0
2013-09-23,2.2709,2.339,2.2709,2.32,1178,0
2013-09-24,2.25,2.27,2.25,2.27,5600,0
2013-09-25,2.28,2.3,2.26,2.3,2500,0
2013-09-26,2.27,2.34,2.27,2.28,2786,0
2013-09-27,2.3,2.44,2.3,2.4,24000,0
2013-09-30,2.35,2.61,2.35,2.57,32200,0
2013-10-01,2.57,2.58,2.5,2.58,15900,0
2013-10-02,2.56,2.6,2.38,2.55,11100,0
2013-10-03,2.5,2.56,2.37,2.5,11720,0
2013-10-04,2.38,2.52,2.35,2.52,2514,0
2013-10-07,2.53,2.59,2.5,2.59,17000,0
2013-10-08,2.53,2.54,2.49,2.54,4500,0
2013-10-09,2.49,2.64,2.36,2.64,16200,0
2013-10-10,2.61,2.63,2.5,2.63,11500,0
2013-10-11,2.58,2.63,2.58,2.63,400,0
2013-10-14,2.63,2.71,2.57,2.7,21600,0
2013-10-15,2.7,2.7,2.58,2.58,5200,0
2013-10-16,2.59,2.74,2.59,2.71,29600,0
2013-10-17,2.65,2.65,2.55,2.56,14500,0
2013-10-18,2.67,2.67,2.55,2.58,3800,0
2013-10-21,2.51,2.6,2.51,2.6,300,0
2013-10-22,2.52,2.58,2.5,2.5,15519,0
2013-10-23,2.47,2.61,2.47,2.58,5200,0
2013-10-24,2.61,2.62,2.55,2.62,8284,0
2013-10-25,2.52,2.53,2.51,2.52,3200,0
2013-10-28,2.53,2.61,2.5,2.51,7200,0
2013-10-29,2.48,2.55,2.47,2.47,7800,0
2013-10-30,2.38,2.44,2.25,2.4,13100,0
2013-10-31,2.39,2.5299,2.26,2.47,5331,0
2013-11-01,2.43,2.43,2.31,2.36,4000,0
2013-11-04,2.38,2.53,2.35,2.36,8700,0
2013-11-05,2.27,2.37,2.26,2.37,15300,0
2013-11-06,2.3,2.49,2.25,2.31,16532,0
2013-11-07,2.3,2.31,2.14,2.29,16200,0
2013-11-08,2.35,2.35,2.1101,2.15,14092,0
2013-11-11,2.09,2.3,2.01,2.17,4500,0
2013-11-12,2.27,2.3,2.19,2.2,12700,0
2013-11-13,2.2,2.2,2.17,2.17,3300,0
2013-11-14,2.16,2.166,1.91,2.16,31155,0
2013-11-15,2.2199,2.2199,2.1,2.1032,5860,0
2013-11-18,2.08,2.21,2.08,2.18,21400,0
2013-11-19,2.19,2.22,2.17,2.2,13600,0
2013-11-20,2.25,2.39,2.24,2.3,20700,0
2013-11-21,2.24,2.26,2.24,2.24,1100,0
2013-11-22,2.29,2.4,2.22,2.22,12700,0
2013-11-25,2.2001,2.434,2.2001,2.3,6053,0
2013-11-26,2.26,2.26,2.19,2.2,3500,0
2013-11-27,2.15,2.4799,2.1101,2.28,10350,0
2013-11-29,2.23,2.29,2.22,2.29,2150,0
2013-12-02,2.3,2.3,2.19,2.22,8154,0
2013-12-03,2.29,2.3,2.29,2.29,1000,0
2013-12-04,2.29,2.3,2.2,2.3,7700,0
2013-12-05,2.25,2.29,2.17,2.28,18600,0
2013-12-06,2.25,2.3,2.23,2.26,6200,0
2013-12-09,2.25,2.32,2.21,2.21,20200,0
2013-12-10,2.18,2.3,2.18,2.23,26600,0
2013-12-11,2.23,2.25,2.15,2.16,22409,0
2013-12-12,2.27,3.1,2.16,2.64,144100,0
2013-12-13,2.59,2.59,2.34,2.35,78600,0
2013-12-16,2.35,2.35,2.3,2.31,29600,0
2013-12-17,2.26,2.34,2.1,2.3,27000,0
2013-12-18,2.29,2.29,2.2,2.2765,7986,0
2013-12-19,2.2,2.2,2.13,2.14,109900,0
2013-12-20,2.2,2.2,2.15,2.15,22600,0
2013-12-23,2.14,2.18,2.14,2.17,21900,0
2013-12-24,2.14,2.1799,2.1101,2.12,23209,0
2013-12-26,2.16,2.18,2.06,2.15,68000,0
2013-12-27,2.2,2.21,2.13,2.16,106778,0
2013-12-30,2.19,2.24,2.13,2.13,20932,0
2013-12-31,2.15,2.16,2.1,2.14,58100,0
2014-01-02,2.14,2.2,2.07,2.2,23780,0
2014-01-03,2.1991,2.1991,2.15,2.15,9150,0
2014-01-06,2.1599,2.16,2.1599,2.16,1043,0
2014-01-07,2.2,2.2,2.1,2.14,26900,0
2014-01-08,2.14,2.15,2.12,2.15,13200,0
2014-01-09,2.15,2.15,2.09,2.09,200,0
2014-01-10,2.09,2.15,2.09,2.12,8500,0
2014-01-13,2.12,2.22,2.12,2.15,38400,0
2014-01-14,4.43,5.25,2.7,2.84,8282270,0
2014-01-15,2.68,2.89,2.61,2.69,1489600,0
2014-01-16,2.5,2.64,2.43,2.5,626600,0
2014-01-17,2.5,2.55,2.37,2.4,604100,0
2014-01-21,2.41,2.53,2.32,2.4,383849,0
2014-01-22,2.49,2.7,2.4,2.4,969384,0
2014-01-23,2.42,2.43,2.26,2.3501,373020,0
2014-01-24,2.35,2.57,2.35,2.5,397700,0
2014-01-27,2.55,2.55,2.35,2.38,190623,0
2014-01-28,2.36,2.48,2.3,2.39,131500,0
2014-01-29,2.35,2.45,2.31,2.35,107000,0
2014-01-30,2.37,2.3999,2.3,2.34,171621,0
2014-01-31,2.34,2.35,2.26,2.31,82700,0
2014-02-03,2.31,2.31,2.16,2.22,136654,0
2014-02-04,2.22,2.24,2.1301,2.15,218476,0
2014-02-05,2.14,2.18,2.11,2.11,97206,0
2014-02-06,2.12,2.25,2.12,2.16,90854,0
2014-02-07,2.21,2.3,2.15,2.27,222284,0
2014-02-10,2.27,2.29,2.19,2.29,58564,0
2014-02-11,2.3,2.34,2.22,2.27,123978,0
2014-02-12,2.24,2.3,2.2,2.21,69933,0
2014-02-13,2.24,2.29,2.2,2.2,49894,0
2014-02-14,2.28,2.29,2.2,2.28,104339,0
2014-02-18,2.26,2.28,2.18,2.22,159537,0
2014-02-19,2.18,2.25,2.1,2.21,75820,0
2014-02-20,2.2,2.23,2.15,2.22,34598,0
2014-02-21,2.24,2.34,2.17,2.27,160732,0
2014-02-24,2.27,2.27,2.19,2.2,71097,0
2014-02-25,2.23,2.23,2.16,2.16,70932,0
2014-02-26,2.22,2.4,2.2,2.28,252595,0
2014-02-27,2.29,2.31,2.21,2.22,116688,0
2014-02-28,2.23,2.3,2.21,2.27,96159,0
2014-03-03,2.2301,2.2999,2.2,2.2,64204,0
2014-03-04,2.23,2.28,2.18,2.18,54789,0
2014-03-05,2.2,2.27,2.16,2.18,94131,0
2014-03-06,2.18,2.21,2.15,2.15,78260,0
2014-03-07,2.15,2.16,2.1,2.11,103322,0
2014-03-10,2.11,2.28,2.11,2.2,89546,0
2014-03-11,2.26,2.26,2.15,2.15,64377,0
2014-03-12,2.15,2.21,2.1101,2.21,79455,0
2014-03-13,2.25,2.25,2.15,2.18,34342,0
2014-03-14,2.1606,2.1711,2.11,2.14,26892,0
2014-03-17,2.16,2.18,2.11,2.13,34347,0
2014-03-18,2.14,2.24,2.14,2.18,104438,0
2014-03-19,2.15,2.21,2.14,2.16,59614,0
2014-03-20,2.14,2.18,2.11,2.14,83908,0
2014-03-21,2.16,2.21,2.14,2.17,89967,0
2014-03-24,2.15,2.15,2.02,2.08,209066,0
2014-03-25,2.0301,2.1399,2.03,2.1,31373,0
2014-03-26,2.12,2.12,2.05,2.05,74400,0
2014-03-27,2.0499,2.078,1.99,2.04,74746,0
2014-03-28,2.08,2.118,2.05,2.06,32638,0
2014-03-31,2.09,2.09,2.02,2.05,18837,0
2014-04-01,2.03,2.25,2.03,2.22,145257,0
2014-04-02,2.25,2.25,2.0557,2.1,98944,0
2014-04-03,2.07,2.11,2.02,2.04,119115,0
2014-04-04,2.06,2.16,2.02,2.04,134712,0
2014-04-07,2.05,2.1299,1.86,1.88,199225,0
2014-04-08,1.9,2.0999,1.9,2.05,279019,0
2014-04-09,2.01,2.13,2,2.11,132456,0
2014-04-10,2.06,2.12,1.97,2.01,117845,0
2014-04-11,1.9101,2.039,1.91,1.93,70825,0
2014-04-14,2,2.03,1.92,1.93,34250,0
2014-04-15,1.95,1.98,1.66,1.83,155685,0
2014-04-16,1.83,1.95,1.83,1.86,31395,0
2014-04-17,1.87,1.93,1.8501,1.93,41406,0
2014-04-21,1.94,2.05,1.91,2.04,34490,0
2014-04-22,1.99,2.07,1.98,2.01,25940,0
2014-04-23,1.96,2.019,1.92,1.99,8101,0
2014-04-24,2.02,2.05,1.8901,1.93,20492,0
2014-04-25,1.94,1.96,1.912,1.95,6132,0
2014-04-28,1.93,1.97,1.83,1.89,17102,0
2014-04-29,1.9,1.93,1.7801,1.85,97173,0
2014-04-30,1.92,1.93,1.85,1.88,21361,0
2014-05-01,1.98,2.02,1.93,2.01,41651,0
2014-05-02,2.01,2.05,2.01,2.05,4071,0
2014-05-05,2,2,1.94,1.98,27827,0
2014-05-06,1.97,1.98,1.92,1.97,7791,0
2014-05-07,1.99,1.99,1.923,1.96,19635,0
2014-05-08,1.93,1.99,1.9,1.93,32241,0
2014-05-09,1.91,1.9101,1.75,1.91,43197,0
2014-05-12,1.9,1.94,1.82,1.91,15646,0
2014-05-13,1.9275,1.97,1.9275,1.93,3017,0
2014-05-14,1.95,2,1.9,1.9,25585,0
2014-05-15,1.87,1.89,1.84,1.89,18031,0
2014-05-16,1.85,1.89,1.83,1.85,3500,0
2014-05-19,1.8401,1.87,1.8401,1.8512,9533,0
2014-05-20,1.84,1.86,1.8,1.84,17345,0
2014-05-21,1.7812,1.8499,1.76,1.77,25565,0
2014-05-22,1.76,1.77,1.72,1.74,45657,0
2014-05-23,1.8,1.8,1.75,1.75,7148,0
2014-05-27,1.78,1.83,1.76,1.79,11765,0
2014-05-28,1.8899,1.937,1.85,1.93,31475,0
2014-05-29,1.94,2.02,1.94,2,10731,0
2014-05-30,1.97,2.02,1.921,1.98,9500,0
2014-06-02,1.95,2.04,1.95,1.99,16751,0
2014-06-03,1.99,2,1.9103,1.97,2649,0
2014-06-04,2.05,2.05,1.941,1.98,13424,0
2014-06-05,1.96,2.027,1.93,1.94,13599,0
2014-06-06,1.85,2.01,1.84,1.96,6364,0
2014-06-09,1.92,2.02,1.9001,1.985,19911,0
2014-06-10,1.98,1.99,1.95,1.98,3800,0
2014-06-11,2.01,2.01,1.92,1.98,5425,0
2014-06-12,2.12,2.17,1.9901,2,74669,0
2014-06-13,2,2.015,1.83,1.95,57927,0
2014-06-16,1.93,1.9899,1.93,1.97,21912,0
2014-06-17,1.97,1.97,1.92,1.94,4443,0
2014-06-18,1.98,1.98,1.93,1.94,5742,0
2014-06-19,1.94,1.94,1.92,1.93,9224,0
2014-06-20,1.95,1.95,1.88,1.92,28331,0
2014-06-23,1.85,2.05,1.82,1.96,35844,0
2014-06-24,1.99,2,1.94,1.95,10795,0
2014-06-25,1.98,1.99,1.93,1.93,7624,0
2014-06-26,1.91,2.1,1.91,2,70997,0
2014-06-27,1.98,2.09,1.98,2.07,44765,0
2014-06-30,2.03,2.07,1.99,2.03,14644,0
2014-07-01,2.0124,2.06,1.995,2.02,29572,0
2014-07-02,2.03,2.07,2.02,2.07,14700,0
2014-07-03,2.04,2.04,1.98,2.02,9059,0
2014-07-07,2.01,2.06,2.01,2.03,18139,0
2014-07-08,2.01,2.06,1.99,2.04,32855,0
2014-07-09,2.06,2.06,1.99,2,9376,0
2014-07-10,2.01,2.02,1.99,2,14053,0
2014-07-11,2.03,2.06,2,2.04,3301,0
2014-07-14,2.02,2.02,1.99,2,3347,0
2014-07-15,1.97,2,1.86,1.97,32088,0
2014-07-16,1.88,2,1.88,1.9712,6357,0
2014-07-17,1.97,1.98,1.949,1.97,10989,0
2014-07-18,1.94,2,1.94,1.96,3441,0
2014-07-21,1.98,2,1.9,1.94,125316,0
2014-07-22,1.94,1.99,1.94,1.94,6175,0
2014-07-23,1.92,1.98,1.92,1.96,7118,0
2014-07-24,1.93,1.95,1.92,1.94,11160,0
2014-07-25,1.94,1.96,1.94,1.96,6291,0
2014-07-28,1.96,1.97,1.9,1.96,10460,0
2014-07-29,1.96,2,1.96,1.96,32642,0
2014-07-30,1.99,2.05,1.94,2,4587,0
2014-07-31,1.98,2.03,1.95,2.0188,13455,0
2014-08-01,1.98,2.02,1.98,2.014,6561,0
2014-08-04,2.03,2.04,2.01,2.0104,13211,0
2014-08-05,2.1,2.1057,1.89,1.98,35094,0
2014-08-06,2.01,2.05,1.97,1.98,6723,0
2014-08-07,1.94,2.04,1.86,2,24763,0
2014-08-08,2.01,2.01,1.9,1.94,26977,0
2014-08-11,1.95,2,1.95,1.95,27486,0
2014-08-12,1.96,2.17,1.96,2.05,75649,0
2014-08-13,2.09,2.09,1.9701,2.08,9564,0
2014-08-14,2.14,2.14,1.96,2,19815,0
2014-08-15,2,2.11,1.99,2.03,8900,0
2014-08-18,2,2.05,1.98,1.98,2812,0
2014-08-19,2.18,2.18,2.01,2.09,45224,0
2014-08-20,2.1,2.12,2.05,2.0801,22427,0
2014-08-21,2.05,2.1099,2.05,2.06,13600,0
2014-08-22,2.041,2.09,2.041,2.05,2298,0
2014-08-25,2.05,2.1099,2.05,2.08,17523,0
2014-08-26,2.26,2.39,2.17,2.25,307090,0
2014-08-27,2.25,2.3,2.12,2.24,50375,0
2014-08-28,2.2,2.3,2.19,2.26,37994,0
2014-08-29,2.3,2.49,2.26,2.3501,368491,0
2014-09-02,2.4,2.64,2.37,2.61,401813,0
2014-09-03,2.63,2.63,2.3401,2.5,353033,0
2014-09-04,2.47,2.49,2.26,2.325,65125,0
2014-09-05,2.35,2.37,2.28,2.3199,90517,0
2014-09-08,2.16,2.5,2.16,2.44,165718,0
2014-09-09,2.45,2.5,2.36,2.48,31737,0
2014-09-10,3.1,3.19,2.72,2.92,1176363,0
2014-09-11,2.75,2.95,2.75,2.91,156954,0
2014-09-12,3.01,3.08,2.91,3,302159,0
2014-09-15,3.01,3.38,3,3.35,495690,0
2014-09-16,3.3,3.3,2.74,3.03,595470,0
2014-09-17,3.01,3.07,2.86,2.94,135920,0
2014-09-18,2.9,3.03,2.87,3.01,109856,0
2014-09-19,3.04,3.05,2.8901,2.97,109586,0
2014-09-22,2.93,2.97,2.8654,2.93,27377,0
2014-09-23,2.92,3.02,2.92,2.95,35385,0
2014-09-24,2.99,3.02,2.53,2.645,256079,0
2014-09-25,2.65,2.79,2.63,2.695,26663,0
2014-09-26,2.72,2.86,2.72,2.86,55819,0
2014-09-29,2.9,2.9699,2.7501,2.95,47953,0
2014-09-30,2.995,3,2.8552,2.99,65325,0
2014-10-01,3.02,3.16,2.9,3.13,44724,0
2014-10-02,3.08,3.15,2.95,3.09,49176,0
2014-10-03,3.04,3.1099,2.99,3,50638,0
2014-10-06,3.15,3.46,3.15,3.38,347147,0
2014-10-07,3.42,3.48,3.27,3.39,84244,0
2014-10-08,3.48,3.88,3.43,3.76,291268,0
2014-10-09,3.77,3.92,3.51,3.74,91859,0
2014-10-10,3.74,3.92,3.71,3.78,222227,0
2014-10-13,3.72,3.8199,3.66,3.79,58773,0
2014-10-14,3.83,4,3.81,3.97,141618,0
2014-10-15,4.05,4.74,3.99,4.37,297832,0
2014-10-16,4.41,4.8,4.41,4.66,249614,0
2014-10-17,4.66,4.7299,3.9824,4.16,352802,0
2014-10-20,4.09,4.09,3.24,3.61,329462,0
2014-10-21,3.6,3.85,3.47,3.77,95200,0
2014-10-22,3.75,3.87,3.62,3.68,79264,0
2014-10-23,3.82,4.08,3.75,3.99,120644,0
2014-10-24,4,4.1199,3.72,4,149795,0
2014-10-27,3.84,3.94,3.71,3.81,66465,0
2014-10-28,3.89,4.185,3.8,3.95,41513,0
2014-10-29,3.82,3.95,3.59,3.63,60146,0
2014-10-30,3.68,3.68,3.4,3.61,57344,0
2014-10-31,3.71,3.71,3.4398,3.57,35991,0
2014-11-03,3.42,3.52,3.3,3.32,78384,0
2014-11-04,3.34,3.41,3.09,3.13,83299,0
2014-11-05,3.13,3.29,3.13,3.1998,54713,0
2014-11-06,3.25,3.29,3.15,3.21,11460,0
2014-11-07,3.21,3.21,3.09,3.2,14837,0
2014-11-10,3.12,3.2,3,3.04,75693,0
2014-11-11,3.05,3.2,3.05,3.18,37863,0
2014-11-12,3.18,3.18,3.05,3.05,19200,0
2014-11-13,3.08,3.11,2.9501,3.04,32745,0
2014-11-14,3,3.09,3,3.07,56889,0
2014-11-17,3.1,3.1,2.95,3,39867,0
2014-11-18,2.95,2.97,2.8201,2.88,94620,0
2014-11-19,2.92,3,2.89,2.97,50318,0
2014-11-20,2.98,3.1,2.9501,3.1,76004,0
2014-11-21,3.1,3.18,3.05,3.06,16332,0
2014-11-24,3.01,3.1054,2.98,2.98,9622,0
2014-11-25,3.1834,3.1834,3,3,11622,0
2014-11-26,3.0701,3.1572,3.0401,3.14,3961,0
2014-11-28,3.1,3.1,2.95,3.05,8718,0
2014-12-01,3.23,3.67,3.23,3.64,309386,0
2014-12-02,3.66,3.73,3.4,3.42,110361,0
2014-12-03,3.48,3.48,3.28,3.33,39499,0
2014-12-04,3.3,3.35,3.2,3.24,25604,0
2014-12-05,3.25,3.39,3.25,3.32,27556,0
2014-12-08,3.56,3.5899,3.45,3.53,56761,0
2014-12-09,3.5001,3.55,3.376,3.53,36469,0
2014-12-10,3.55,3.55,3.35,3.35,41092,0
2014-12-11,3.49,3.49,3.37,3.42,29020,0
2014-12-12,3.52,3.61,3.47,3.6,31783,0
2014-12-15,3.62,3.62,3.42,3.47,26867,0
2014-12-16,3.35,3.45,3.32,3.36,17366,0
2014-12-17,3.32,3.42,3.31,3.4,6241,0
2014-12-18,3.4,3.46,3.311,3.39,13043,0
2014-12-19,3.34,3.34,3.11,3.11,15942,0
2014-12-22,3.14,3.16,3.03,3.16,15881,0
2014-12-23,3.16,3.16,3,3.04,15599,0
2014-12-24,3.08,3.1,3.02,3.04,11333,0
2014-12-26,3.01,3.07,2.9,2.9,25194,0
2014-12-29,2.87,3.1999,2.87,3.11,33448,0
2014-12-30,3.1,3.14,2.9501,3.02,8269,0
2014-12-31,2.96,3.05,2.95,3.04,11840,0
2015-01-02,3.0785,3.4,3.0677,3.3,21107,0
2015-01-05,3.25,3.29,3.1,3.16,44725,0
2015-01-06,3.2,3.21,3.1,3.13,20247,0
2015-01-07,3.1,3.1,3.028,3.09,12174,0
2015-01-08,3.05,3.95,3.05,3.79,651303,0
2015-01-09,3.48,3.49,3.122,3.22,145592,0
2015-01-12,3.2891,3.312,3.09,3.28,42218,0
2015-01-13,3.27,3.38,3.15,3.25,41820,0
2015-01-14,3.226,3.38,3.2101,3.24,26372,0
2015-01-15,3.36,3.49,3.3,3.34,40824,0
2015-01-16,3.5,3.55,3.42,3.43,57628,0
2015-01-20,3.46,3.56,3.44,3.5,40897,0
2015-01-21,3.48,3.65,3.48,3.56,51967,0
2015-01-22,3.6499,3.6499,3.55,3.63,26730,0
2015-01-23,3.65,3.65,3.5,3.55,25957,0
2015-01-26,3.6,3.6,3.53,3.59,22792,0
2015-01-27,3.55,3.59,3.4017,3.46,10287,0
2015-01-28,4.05,4.08,3.64,3.73,127305,0
2015-01-29,3.9,3.94,3.71,3.77,42853,0
2015-01-30,3.83,3.85,3.66,3.78,37463,0
2015-02-02,3.901,4.17,3.761,3.9,84330,0
2015-02-03,3.93,3.93,3.81,3.84,30445,0
2015-02-04,4,4,3.84,3.855,39557,0
2015-02-05,3.95,3.95,3.8101,3.89,51709,0
2015-02-06,3.95,4.25,3.94,4.22,140199,0
2015-02-09,4.25,4.25,3.87,4,77855,0
2015-02-10,4.1944,4.25,4.122,4.2,28810,0
2015-02-11,4.22,4.22,4.13,4.18,29565,0
2015-02-12,4.18,4.2,4.14,4.18,5500,0
2015-02-13,3.95,3.95,3.46,3.62,153376,0
2015-02-17,4.17,4.25,3.71,3.75,35844,0
2015-02-18,3.62,3.81,3.57,3.71,54976,0
2015-02-19,3.63,3.78,3.63,3.66,16804,0
2015-02-20,3.58,3.6648,3.5,3.51,25917,0
2015-02-23,3.432,3.4601,3.41,3.42,24768,0
2015-02-24,3.4,3.55,3.35,3.55,19899,0
2015-02-25,3.42,3.55,3.33,3.53,21603,0
2015-02-26,3.531,3.65,3.5,3.5999,42503,0
2015-02-27,3.56,3.56,3.381,3.54,10783,0
2015-03-02,3.59,3.59,3.44,3.54,7400,0
2015-03-03,3.53,3.74,3.51,3.63,42500,0
2015-03-04,3.6,3.62,3.58,3.58,6000,0
2015-03-05,3.61,3.62,3.55,3.59,34400,0
2015-03-06,3.59,3.59,3.37,3.49,27200,0
2015-03-09,3.52,3.54,3.36,3.36,12300,0
2015-03-10,3.45,3.45,3.3,3.37,23700,0
2015-03-11,3.37,3.49,3.3,3.3,16900,0
2015-03-12,3.27,3.6,3.16,3.6,20440,0
2015-03-13,3.84,3.84,3.31,3.36,13500,0
2015-03-16,3.25,3.3,3.24,3.25,6100,0
2015-03-17,3.36,3.36,3.19,3.27,7000,0
2015-03-18,3.32,3.47,3.32,3.42,11900,0
2015-03-19,3.42,3.57,3.4,3.55,24200,0
2015-03-20,3.54,3.69,3.5,3.53,26200,0
2015-03-23,3.46,3.51,3.31,3.41,24000,0
2015-03-25,3.37,3.37,3.25,3.28,22600,0
2015-03-26,3.28,3.35,3.22,3.32,15600,0
2015-03-27,3.4,3.6,3.4,3.55,24900,0
2015-03-30,3.54,3.7,3.53,3.59,17600,0
2015-03-31,3.43,3.52,3.43,3.5,2209,0
2015-04-01,3.51,3.58,3.51,3.55,2400,0
2015-04-02,3.4,3.47,3.35,3.45,9300,0
2015-04-06,3.36,3.66,3.36,3.4,5100,0
2015-04-07,3.38,3.53,3.33,3.33,4966,0
2015-04-08,3.53,3.53,3.38,3.47,3300,0
2015-04-09,3.4,3.42,3.36,3.39,1146,0
2015-04-10,3.41,3.47,3.4,3.47,1000,0
2015-04-13,3.47,3.47,3.35,3.38,3100,0
2015-04-14,3.41,3.47,3.41,3.47,9300,0
2015-04-15,3.49,3.58,3.49,3.51,6598,0
2015-04-16,5.26,5.9,4.8,4.96,7435332,0
2015-04-17,4.86,4.9,4.31,4.45,762500,0
2015-04-20,4.31,4.399,4.0605,4.08,276676,0
2015-04-21,4.06,4.55,4.01,4.08,657866,0
2015-04-22,4.04,4.24,3.81,3.96,184846,0
2015-04-23,3.83,4,3.83,3.98,64500,0
2015-04-24,4.22,4.22,3.76,4.09,104884,0
2015-04-27,4.06,4.06,3.76,3.76,69100,0
2015-04-28,3.89,3.9,3.7,3.84,44501,0
2015-04-29,3.8,3.92,3.7,3.74,39700,0
2015-04-30,3.74,3.88,3.72,3.88,28900,0
2015-05-01,3.8,3.91,3.74,3.82,28100,0
2015-05-04,3.77,3.94,3.75,3.94,40200,0
2015-05-05,3.94,4,3.83,4,59900,0
2015-05-06,3.97,4.28,3.87,4.11,146627,0
2015-05-07,4.34,4.34,3.76,4.04,130487,0
2015-05-08,4.17,4.17,3.93,4,35100,0
2015-05-11,4.05,4.06,3.88,4.04,21700,0
2015-05-12,3.89,3.99,3.76,3.93,34291,0
2015-05-13,3.94,3.94,3.81,3.9,23500,0
2015-05-14,3.87,4.04,3.86,3.99,36400,0
2015-05-15,4.06,4.06,3.97,3.98,9567,0
2015-05-18,3.94,4.03,3.92,4.03,25642,0
2015-05-19,4.04,4.16,4.0229,4.05,35092,0
2015-05-20,4.01,4.12,4.01,4.02,16500,0
2015-05-21,4.05,4.3,3.81,4,126300,0
2015-05-22,4,4.05,4,4.05,14600,0
2015-05-26,4.01,4.01,3.9,4,21103,0
2015-05-27,3.99,4,3.87,3.95,18300,0
2015-05-28,3.9,3.995,3.86,3.95,23277,0
2015-05-29,3.95,3.99,3.89,3.95,34700,0
2015-06-01,3.95,4.03,3.95,3.95,12948,0
2015-06-02,3.95,4.3,3.95,4.13,104181,0
2015-06-03,4.3,4.39,4.07,4.21,202700,0
2015-06-04,4.22,4.22,4.08,4.12,26600,0
2015-06-05,4.13,4.15,4.03,4.13,22400,0
2015-06-08,4.09,4.24,4.07,4.18,41100,0
2015-06-09,4.15,4.205,3.97,4.07,18738,0
2015-06-10,4.07,4.4,3.97,4.16,251664,0
2015-06-11,4.24,4.27,4.02,4.14,19194,0
2015-06-12,4.05,4.17,4.01,4.05,25600,0
2015-06-15,4.11,4.18,3.94,4.04,24200,0
2015-06-16,3.81,4.04,3.81,4.02,36900,0
2015-06-17,3.98,4.09,3.87,4.03,23900,0
2015-06-18,4.03,4.04,3.96,4,30100,0
2015-06-19,4,4.08,3.86,3.86,37300,0
2015-06-22,3.96,4.15,3.9,4.08,30200,0
2015-06-23,4.13,4.13,4.07,4.12,9848,0
2015-06-24,4.12,4.3,4.12,4.21,70300,0
2015-06-25,4.19,4.19,4.1,4.18,21400,0
2015-06-26,4.18,4.27,4.05,4.23,26900,0
2015-06-29,4.18,4.18,3.86,3.97,31900,0
2015-06-30,3.95,4.02,3.8901,3.95,5191,0
2015-07-01,4.13,4.14,3.92,3.93,4200,0
2015-07-02,4.1,4.1,3.94,4.02,6500,0
2015-07-06,4,4.1,3.94,3.94,5700,0
2015-07-07,3.94,4.14,3.94,4.03,12900,0
2015-07-08,3.9,3.95,3.71,3.77,70700,0
2015-07-09,3.81,3.96,3.5,3.96,19900,0
2015-07-10,3.53,3.79,3.53,3.68,52200,0
2015-07-13,3.71,3.89,3.7,3.84,22900,0
2015-07-14,3.64,3.8,3.6,3.73,43124,0
2015-07-15,3.73,3.79,3.68,3.7,12329,0
2015-07-16,3.71,3.75,3.66,3.69,7900,0
2015-07-17,3.68,3.75,3.67,3.74,4100,0
2015-07-20,3.74,3.74,3.54,3.54,15700,0
2015-07-21,3.61,3.71,3.54,3.55,13800,0
2015-07-22,3.55,3.71,3.55,3.68,7900,0
2015-07-23,3.68,3.91,3.67,3.7,10700,0
2015-07-24,3.8,3.8,3.51,3.51,12300,0
2015-07-27,4.58,5.35,3.75,3.81,7840300,0
2015-07-28,3.74,3.94,3.53,3.65,448600,0
2015-07-29,3.64,3.88,3.54,3.87,172100,0
2015-07-30,3.72,3.89,3.6,3.69,208400,0
2015-07-31,3.75,3.81,3.69,3.75,46200,0
2015-08-03,3.82,3.82,3.6,3.73,55440,0
2015-08-04,3.73,3.73,3.55,3.63,95400,0
2015-08-05,3.7,3.75,3.53,3.71,111900,0
2015-08-06,3.7,3.75,3.55,3.6,83021,0
2015-08-07,3.56,3.67,3.53,3.67,62300,0
2015-08-10,3.67,3.67,3.54,3.6,43500,0
2015-08-11,3.61,3.69,3.52,3.57,43750,0
2015-08-12,3.53,3.64,3.51,3.59,31900,0
2015-08-13,3.58,3.62,3.55,3.6,42500,0
2015-08-14,3.6,3.64,3.56,3.61,12600,0
2015-08-17,3.56,3.64,3.52,3.61,16900,0
2015-08-18,3.53,3.59,3.51,3.52,85100,0
2015-08-19,3.5,3.5,3.32,3.38,631100,0
2015-08-20,3.4,3.44,3.1,3.14,123400,0
2015-08-21,3.11,3.16,3.04,3.11,121500,0
2015-08-24,2.82,3.08,2.82,2.97,134532,0
2015-08-25,3,3.1,2.94,2.94,132400,0
2015-08-26,3.03,3.03,2.81,2.85,112600,0
2015-08-27,2.92,2.99,2.84,2.97,66400,0
2015-08-28,2.91,3.1,2.88,2.94,94000,0
2015-08-31,2.94,3.04,2.9,2.95,26700,0
2015-09-01,3.03,3.08,2.92,3.05,56500,0
2015-09-02,3.1,3.2,3.01,3.14,59100,0
2015-09-03,3.24,3.34,3.15,3.16,72200,0
2015-09-04,3.18,3.18,3.03,3.15,29800,0
2015-09-08,3.14,3.27,3.02,3.15,21600,0
2015-09-09,3.17,3.27,3.08,3.08,22400,0
2015-09-10,3.5,3.5,3.13,3.2,1175746,0
2015-09-11,3.15,3.16,3,3.16,83900,0
2015-09-14,3.14,3.16,3.03,3.03,32300,0
2015-09-15,3.06,3.14,3.02,3.14,40931,0
2015-09-16,3.16,3.18,3.06,3.12,22900,0
2015-09-17,3.0502,3.29,3.0101,3.29,57370,0
2015-09-18,3.36,3.36,3.14,3.35,71600,0
2015-09-21,3.35,3.35,3.15,3.28,47700,0
2015-09-22,3.26,3.26,3.08,3.08,17100,0
2015-09-23,3.1,3.21,3.05,3.11,9588,0
2015-09-24,3.13,3.15,3,3.05,35023,0
2015-09-25,3.07,3.13,2.9,3.08,56400,0
2015-09-28,3,3.0183,2.83,2.85,62560,0
2015-09-29,2.85,2.9,2.62,2.79,123600,0
2015-09-30,2.82,2.92,2.76,2.81,24700,0
2015-10-01,2.81,2.86,2.63,2.84,23000,0
2015-10-02,2.79,2.88,2.7,2.85,73900,0
2015-10-05,2.91,2.95,2.82,2.84,28775,0
2015-10-06,2.87,2.87,2.76,2.84,61300,0
2015-10-07,2.83,2.89,2.7,2.83,56800,0
2015-10-08,2.82,2.87,2.78,2.85,48500,0
2015-10-09,2.89,2.9,2.78,2.82,19900,0
2015-10-12,2.81,2.84,2.62,2.84,25622,0
2015-10-13,2.84,2.84,2.78,2.79,9600,0
2015-10-14,2.85,2.85,2.78,2.79,3900,0
2015-10-15,2.71,2.87,2.71,2.87,20500,0
2015-10-16,2.85,2.9,2.85,2.85,5400,0
2015-10-19,2.7801,3.0001,2.7801,2.84,10106,0
2015-10-20,2.81,2.91,2.76,2.79,17400,0
2015-10-21,2.78,2.96,2.62,2.83,124300,0
2015-10-22,2.83,2.99,2.75,2.84,79700,0
2015-10-23,2.86,2.92,2.86,2.87,2800,0
2015-10-26,2.89,2.89,2.82,2.88,27400,0
2015-10-27,2.84,2.93,2.82,2.84,13300,0
2015-10-28,3,3.22,2.92,2.96,64300,0
2015-10-29,2.95,3.09,2.95,2.98,11300,0
2015-10-30,3.04,3.04,2.89,2.93,3900,0
2015-11-02,2.9,3,2.7449,2.96,9132,0
2015-11-03,2.94,3.1,2.91,2.95,24100,0
2015-11-04,2.96,3.05,2.91,3,36153,0
2015-11-05,3.05,3.21,3.03,3.17,71400,0
2015-11-06,3.16,3.25,3.11,3.14,41700,0
2015-11-09,3.3,3.32,3.2,3.27,54194,0
2015-11-10,3.38,3.47,3.35,3.4,99100,0
2015-11-11,3.37,3.37,3.26,3.34,26000,0
2015-11-12,3.3,3.31,2.91,3,96200,0
2015-11-13,3.24,3.24,3.08,3.1,55800,0
2015-11-16,3.08,3.19,2.91,3.13,21100,0
2015-11-17,3.1,3.27,3.09,3.22,28300,0
2015-11-18,3.2,3.29,3.17,3.19,16700,0
2015-11-19,3.21,3.3,3.13,3.27,31300,0
2015-11-20,3.37,3.37,3.23,3.34,7100,0
2015-11-23,3.34,3.37,3.29,3.29,9100,0
2015-11-24,3.34,3.39,3.29,3.39,31300,0
2015-11-25,3.4,3.46,3.37,3.45,52600,0
2015-11-27,3.44,3.5,3.4,3.48,7300,0
2015-11-30,3.45,3.5,3.41,3.5,9900,0
2015-12-01,3.33,3.4299,3.18,3.33,35816,0
2015-12-02,3.31,3.36,3.23,3.36,9533,0
2015-12-03,3.36,3.36,3.22,3.23,18607,0
2015-12-04,3.33,3.33,3.2,3.26,12400,0
2015-12-07,3.3,3.36,3.27,3.32,28100,0
2015-12-08,3.33,3.36,3.3,3.36,26928,0
2015-12-09,3.29,3.36,3.28,3.3,4400,0
2015-12-10,3.41,3.48,3.35,3.42,64100,0
2015-12-11,3.47,3.58,3.42,3.48,111400,0
2015-12-14,3.6,3.6,3.5,3.54,119886,0
2015-12-15,3.65,3.65,3.45,3.53,42100,0
2015-12-16,3.65,3.65,3.49,3.52,67400,0
2015-12-17,3.55,3.61,3.54,3.55,30000,0
2015-12-18,3.53,3.56,3.47,3.56,33700,0
2015-12-21,3.43,3.54,3.39,3.53,46900,0
2015-12-22,3.486,3.531,3.43,3.47,11430,0
2015-12-23,3.38,3.52,3.38,3.51,11000,0
2015-12-24,3.37,3.48,3.37,3.48,720,0
2015-12-28,3.55,3.58,3.51,3.55,2231,0
2015-12-29,3.56,3.56,3.48,3.51,3035,0
2015-12-30,3.48,3.5299,3.48,3.52,2400,0
2015-12-31,3.54,3.55,3.48,3.55,7091,0
2016-01-04,3.6,3.65,3.56,3.62,20211,0
2016-01-05,3.66,3.8,3.66,3.8,128197,0
2016-01-06,3.78,3.82,3.77,3.78,55051,0
2016-01-07,3.85,3.92,3.76,3.91,164624,0
2016-01-08,4,4,3.8568,3.9,45102,0
2016-01-11,3.96,3.97,3.7,3.93,55138,0
2016-01-12,4,4,3.8001,3.85,41815,0
2016-01-13,3.83,3.8392,3.72,3.76,75834,0
2016-01-14,3.7151,3.78,3.6,3.78,45159,0
2016-01-15,3.65,3.75,3.542,3.72,40078,0
2016-01-19,3.76,3.83,3.66,3.68,53900,0
2016-01-20,3.67,3.67,3.53,3.64,42593,0
2016-01-21,3.53,3.593,3.5,3.59,12921,0
2016-01-22,3.65,3.65,3.57,3.63,16976,0
2016-01-25,3.9,3.92,3.76,3.89,79984,0
2016-01-26,3.9,3.99,3.85,3.92,88642,0
2016-01-27,3.94,4,3.91,3.96,60001,0
2016-01-28,4,4.065,3.96,4.05,91361,0
2016-01-29,4.07,4.07,3.9691,4.03,36345,0
2016-02-01,4.05,4.12,4.02,4.1,60985,0
2016-02-02,4.18,4.35,4.18,4.3,152745,0
2016-02-03,4.44,4.49,4.32,4.4,170982,0
2016-02-04,4.45,4.45,4.11,4.29,164026,0
2016-02-05,4.25,4.38,4.045,4.15,36969,0
2016-02-08,4.16,4.3,4.06,4.15,121221,0
2016-02-09,4.12,4.35,4.12,4.18,122869,0
2016-02-10,4.22,4.38,4.18,4.22,104265,0
2016-02-11,4.22,4.22,4.13,4.22,16033,0
2016-02-12,4.2099,4.365,4.1001,4.19,77397,0
2016-02-16,4.24,4.37,4.23,4.35,55092,0
2016-02-17,4.35,4.52,4.35,4.47,102747,0
2016-02-18,4.67,4.9899,4.6101,4.79,264525,0
2016-02-19,4.82,5,4.7,4.85,155925,0
2016-02-22,5,5.15,4.93,5.14,166675,0
2016-02-23,5.5,5.63,5.25,5.3,367038,0
2016-02-24,5.72,5.86,5.52,5.8,258701,0
2016-02-25,6.27,6.82,6.15,6.42,1180895,0
2016-02-26,6.42,6.425,5.56,5.74,613365,0
2016-02-29,5.71,6.01,5.71,6,398934,0
2016-03-01,6,6.15,5.65,5.83,371428,0
2016-03-02,5.86,6.16,5.71,6.16,232094,0
2016-03-03,6.06,6.4193,4.55,5.95,1378792,0
2016-03-04,5.81,6.35,5.66,5.91,365283,0
2016-03-07,5.95,6.2,5.845,6.19,159151,0
2016-03-08,6.4,6.4,5.85,6.09,171652,0
2016-03-09,6.05,6.17,5.9,5.99,76406,0
2016-03-10,5.99,6,5.5,5.56,143242,0
2016-03-11,5.62,6.05,5.62,5.84,298593,0
2016-03-14,5.79,6.01,5.79,5.98,224789,0
2016-03-15,6.02,6.05,5.7401,5.94,251460,0
2016-03-16,5.89,6.1,5.87,5.95,131349,0
2016-03-17,5.93,5.97,5.86,5.88,123339,0
2016-03-18,5.83,5.96,5.437,5.85,500898,0
2016-03-21,5.88,6,5.7894,5.87,162018,0
2016-03-22,6.06,6.09,5.78,5.83,150779,0
2016-03-23,5.87,5.87,5.65,5.7,152969,0
2016-03-24,5.95,5.97,5.71,5.82,380517,0
2016-03-28,6.01,6.85,6.01,6.34,630237,0
2016-03-29,6.67,7,6.67,6.93,371850,0
2016-03-30,7.21,7.85,7.21,7.7,471284,0
2016-03-31,8.19,8.34,7.08,7.34,1076099,0
2016-04-01,7.4,7.99,7.4,7.9,446569,0
2016-04-04,8.65,9.3683,8.62,9,800997,0
2016-04-05,8.78,9.43,8.74,8.92,270574,0
2016-04-06,8.98,9.02,8.75,8.82,142570,0
2016-04-07,8.73,8.73,7.81,8.01,427355,0
2016-04-08,8,8.26,7.99,8.25,184951,0
2016-04-11,8.38,8.66,8.15,8.25,243675,0
2016-04-12,8.19,8.4,8.19,8.36,90463,0
2016-04-13,8.44,8.458,8.29,8.38,79765,0
2016-04-14,8.43,8.6,8.26,8.31,236855,0
2016-04-15,8.69,9.08,8.69,8.98,332033,0
2016-04-18,9.43,10.16,8.9,9.39,705283,0
2016-04-19,9.4,9.71,9.36,9.375,326598,0
2016-04-20,9.28,9.28,8.4,8.76,430615,0
2016-04-21,8.72,9.03,8.57,8.65,123940,0
2016-04-22,8.69,8.69,8.17,8.35,226394,0
2016-04-25,7.73,7.79,7.3,7.66,249516,0
2016-04-26,7.34,7.34,6.89,6.95,466131,0
2016-04-27,7.09,7.3296,7.02,7.05,201505,0
2016-04-28,7.05,7.2,6.94,6.98,111012,0
2016-04-29,6.96,6.97,6.66,6.88,166739,0
2016-05-02,6.91,7.04,6.88,7,93156,0
2016-05-03,7.01,7.22,6.81,6.84,84919,0
2016-05-04,6.78,6.78,6.56,6.68,107225,0
2016-05-05,6.78,6.89,6.61,6.68,104092,0
2016-05-06,6.68,7,6.67,6.91,143300,0
2016-05-09,6.84,7.25,6.84,7.18,104130,0
2016-05-10,6.72,7.2,6.72,7.02,88020,0
2016-05-11,6.97,6.98,6.84,6.92,64945,0
2016-05-12,6.83,6.83,6.39,6.72,86658,0
2016-05-13,6.68,6.76,6.55,6.62,76961,0
2016-05-16,6.59,6.59,6.13,6.22,132559,0
2016-05-17,6.25,6.3,6.08,6.2,108896,0
2016-05-18,6,6,5.66,5.75,227477,0
2016-05-19,5.76,5.94,5.76,5.9,70331,0
2016-05-20,6.12,6.64,6.12,6.28,249847,0
2016-05-23,6.6,6.73,6.51,6.6,125905,0
2016-05-24,6.58,6.78,6.58,6.71,35163,0
2016-05-25,6.76,6.76,6.65,6.72,66428,0
2016-05-26,6.75,6.84,6.52,6.76,67168,0
2016-05-27,6.73,6.8,6.6146,6.74,60939,0
2016-05-31,6.65,6.65,6.38,6.51,126460,0
2016-06-01,6.54,6.69,6.38,6.68,24838,0
2016-06-02,6.67,6.94,6.67,6.84,57795,0
2016-06-03,6.86,6.94,6.72,6.87,60221,0
2016-06-06,6.83,7.12,6.83,6.97,94139,0
2016-06-07,7.13,7.25,7.05,7.09,268321,0
2016-06-08,7.09,7.09,6.85,6.88,59239,0
2016-06-09,6.94,6.94,6.59,6.64,124283,0
2016-06-10,6.65,6.76,6.5,6.56,74980,0
2016-06-13,7.01,7.28,6.8,6.9,217387,0
2016-06-14,6.8,6.8,6.26,6.37,151811,0
2016-06-15,6.41,6.69,6.41,6.63,100842,0
2016-06-16,6.57,6.57,6.3,6.38,122886,0
2016-06-17,6.33,6.58,6.32,6.35,107285,0
2016-06-20,6.85,6.94,6.7,6.73,263919,0
2016-06-21,6.83,7.03,6.51,6.64,172458,0
2016-06-22,6.62,6.96,6.62,6.89,191901,0
2016-06-23,6.97,7.12,6.9,7.11,240501,0
2016-06-24,6.9,7.5,6.48,7,2450008,0
2016-06-27,7.06,7.33,6.77,6.96,230332,0
2016-06-28,7.03,7.32,6.91,7.29,150984,0
2016-06-29,7.29,7.36,7.055,7.34,73499,0
2016-06-30,7.3,7.68,7.16,7.55,171332,0
2016-07-01,7.7,7.99,7.56,7.96,128319,0
2016-07-05,7.87,8,7.8,7.9,110721,0
2016-07-06,7.99,7.99,7.6,7.69,60583,0
2016-07-07,7.7,7.7,7.2,7.41,138374,0
2016-07-08,7.44,7.44,7.14,7.23,86747,0
2016-07-11,7.19,7.34,7.111,7.26,54418,0
2016-07-12,7.37,7.37,7.14,7.21,50255,0
2016-07-13,7.1,7.2,6.96,7.03,79256,0
2016-07-14,7.05,7.05,6.71,6.77,41257,0
2016-07-15,6.85,6.85,6.59,6.85,53449,0
2016-07-18,6.85,6.9,6.7,6.87,32270,0
2016-07-19,6.85,6.85,6.52,6.68,46057,0
2016-07-20,6.68,6.68,6.5,6.63,68827,0
2016-07-21,6.58,6.69,6.51,6.67,51878,0
2016-07-22,6.66,6.66,6.43,6.48,28892,0
2016-07-25,6.43,6.61,6.33,6.45,49114,0
2016-07-26,6.46,6.46,6.17,6.25,40401,0
2016-07-27,6.16,6.16,6.01,6.09,81751,0
2016-07-28,6.11,6.11,5.92,6.07,42489,0
2016-07-29,6.03,6.36,5.97,6.2,102954,0
2016-08-01,6.2,6.47,6.2,6.28,32013,0
2016-08-02,6.27,6.4619,6.27,6.41,42447,0
2016-08-03,6.36,6.5,6.36,6.5,18859,0
2016-08-04,6.47,6.69,6.47,6.56,34572,0
2016-08-05,6.53,6.72,6.53,6.68,42151,0
2016-08-08,6.68,6.69,6.52,6.56,42337,0
2016-08-09,6.61,6.74,6.545,6.72,32318,0
2016-08-10,6.74,6.845,6.52,6.57,28497,0
2016-08-11,6.56,6.73,6.45,6.72,28269,0
2016-08-12,6.74,6.92,6.74,6.86,41792,0
2016-08-15,6.9,7.1,6.86,7.07,64696,0
2016-08-16,7.07,7.17,7.07,7.07,54790,0
2016-08-17,7.12,7.12,6.81,6.87,36316,0
2016-08-18,6.75,6.94,6.72,6.78,31279,0
2016-08-19,6.79,6.9,6.66,6.83,44617,0
2016-08-22,6.77,6.77,6.45,6.47,55888,0
2016-08-23,6.49,6.68,6.49,6.55,48537,0
2016-08-24,6.5,6.5,6.35,6.4,36329,0
2016-08-25,6.23,6.46,6.13,6.42,21349,0
2016-08-26,6.36,6.36,6.08,6.17,39730,0
2016-08-29,6.03,6.08,5.88,6.08,30991,0
2016-08-30,6.14,6.19,6.07,6.08,19399,0
2016-08-31,6.05,6.05,5.88,5.89,51278,0
2016-09-01,5.84,5.97,5.65,5.91,55162,0
2016-09-02,6,6.01,5.92,5.98,33177,0
2016-09-06,6.03,6.23,6.03,6.16,16028,0
2016-09-07,6.13,6.45,6.13,6.39,40605,0
2016-09-08,6.41,6.55,6.38,6.54,26613,0
2016-09-09,6.58,6.73,6.42,6.46,35977,0
2016-09-12,6.57,6.83,6.56,6.83,44786,0
2016-09-13,6.84,6.88,6.654,6.74,31317,0
2016-09-14,6.79,6.79,6.4814,6.69,32766,0
2016-09-15,6.75,6.75,6.6,6.66,42097,0
2016-09-16,6.74,6.74,6.48,6.66,87777,0
2016-09-19,6.67,6.72,6.52,6.6,25548,0
2016-09-20,7,7,6.3801,6.68,109208,0
2016-09-21,6.74,6.79,6.61,6.78,26331,0
2016-09-22,6.8,7.16,6.8,7.07,71372,0
2016-09-23,7.02,7.15,7.02,7.1,39593,0
2016-09-26,7.08,7.49,7.08,7.47,38152,0
2016-09-27,7.485,7.65,7.485,7.56,24881,0
2016-09-28,7.56,7.64,7.54,7.62,19371,0
2016-09-29,7.6,7.6,7.17,7.43,54457,0
2016-09-30,7.47,7.57,7.37,7.49,79973,0
2016-10-03,7.43,7.54,7.34,7.42,17939,0
2016-10-04,7.4,7.4,7.2,7.24,51510,0
2016-10-05,7.19,7.2,6.92,7.17,65149,0
2016-10-06,7.02,7.06,6.85,7.05,79759,0
2016-10-07,7.05,7.2,6.97,7.04,68254,0
2016-10-10,6.99,7.18,6.99,7.15,62052,0
2016-10-11,7.02,7.13,6.9594,7.1,49840,0
2016-10-12,7.15,7.47,7.11,7.14,30377,0
2016-10-13,7.11,7.11,6.86,6.88,27171,0
2016-10-14,6.86,6.95,6.69,6.71,39247,0
2016-10-17,6.7,6.91,6.63,6.9,72931,0
2016-10-18,6.91,6.91,6.74,6.77,27901,0
2016-10-19,6.76,6.87,6.76,6.85,38304,0
2016-10-20,6.87,7.04,6.78,6.97,49221,0
2016-10-21,6.91,7.1,6.91,7.06,16671,0
2016-10-24,7.14,7.14,7.04,7.07,35915,0
2016-10-25,7.06,7.26,7.06,7.23,21045,0
2016-10-26,6.88,7.1299,6.851,7.07,21693,0
2016-10-27,7.1,7.1999,7.09,7.09,25874,0
2016-10-28,7.14,7.14,6.97,7.07,20135,0
2016-10-31,7.06,7.06,6.72,6.79,69062,0
2016-11-01,7.045,7.045,6.79,6.87,65844,0
2016-11-02,6.88,6.88,6.56,6.59,64562,0
2016-11-03,6.61,6.8,6.44,6.53,56379,0
2016-11-04,6.55,6.55,6.42,6.43,58123,0
2016-11-07,6.64,6.66,6.4575,6.63,33386,0
2016-11-08,6.62,6.82,6.6,6.8,38519,0
2016-11-09,6.77,7.19,6.53,7.12,86806,0
2016-11-10,7.45,7.45,6.91,7.25,172119,0
2016-11-11,7.25,7.35,7.15,7.28,183549,0
2016-11-14,7.43,7.775,7.42,7.77,120799,0
2016-11-15,7.77,7.77,7.43,7.61,106050,0
2016-11-16,7.61,7.7,7.53,7.62,70225,0
2016-11-17,7.71,7.76,7.6,7.66,54211,0
2016-11-18,7.5,7.5,7.27,7.38,45575,0
2016-11-21,7.29,7.41,7.22,7.37,46489,0
2016-11-22,7.35,7.42,7.275,7.41,36292,0
2016-11-23,7.31,7.38,7.22,7.36,36463,0
2016-11-25,7.3,7.3,7.05,7.13,28149,0
2016-11-28,7.05,7.08,6.98,6.99,27010,0
2016-11-29,7,7.09,7,7.05,23623,0
2016-11-30,7.15,7.23,7,7.07,56087,0
2016-12-01,7.05,7.1,6.69,7.06,64762,0
2016-12-02,7.03,7.16,6.96,7.02,26648,0
2016-12-05,7.04,7.23,6.99,7.21,70427,0
2016-12-06,7.24,7.69,7.24,7.61,90046,0
2016-12-07,7.54,7.61,7.39,7.58,50492,0
2016-12-08,7.55,7.55,7.29,7.45,82489,0
2016-12-09,7.5,7.5,7.11,7.17,101388,0
2016-12-12,7.36,7.36,7.01,7.1,151080,0
2016-12-13,7.01,7.13,6.96,7.07,102825,0
2016-12-14,7.02,7.09,6.9,6.94,113751,0
2016-12-15,6.9,7.04,6.86,6.97,174680,0
2016-12-16,6.95,7.33,6.9103,7.2,681031,0
2016-12-19,7.17,7.55,7.17,7.36,144317,0
2016-12-20,7.24,7.24,6.79,6.88,137637,0
2016-12-21,6.97,7.1163,6.85,6.9,51874,0
2016-12-22,6.85,6.88,6.61,6.75,104306,0
2016-12-23,6.75,6.95,6.75,6.87,60683,0
2016-12-27,6.89,6.89,6.44,6.58,80272,0
2016-12-28,6.49,6.5,6.25,6.29,92110,0
2016-12-29,6.13,6.28,6.06,6.1,49697,0
2016-12-30,6.08,6.105,6,6.03,82395,0
2017-01-03,6.01,6.15,6.01,6.13,67404,0
2017-01-04,6.14,6.32,6.1,6.27,54646,0
2017-01-05,6.25,6.2893,6.09,6.09,32838,0
2017-01-06,6.13,6.22,6.075,6.1,28860,0
2017-01-09,6.11,6.11,6,6.03,29352,0
2017-01-10,6.04,6.23,5.92,5.96,76112,0
2017-01-11,6.01,6.12,5.96,6.08,46801,0
2017-01-12,6.06,6.3,6.06,6.19,61296,0
2017-01-13,6.14,6.26,6.14,6.22,24888,0
2017-01-17,6.18,6.18,6.06,6.12,71367,0
2017-01-18,6.18,6.2,6.04,6.1,22131,0
2017-01-19,6.11,6.11,5.94,5.99,29173,0
2017-01-20,5.95,6,5.87,5.87,25000,0
2017-01-23,5.83,5.92,5.79,5.89,73812,0
2017-01-24,5.95,6.02,5.85,5.94,31434,0
2017-01-25,6,6.05,5.93,6.04,17095,0
2017-01-26,6.07,6.1,6.02,6.02,16602,0
2017-01-27,6.02,6.02,5.86,5.89,43259,0
2017-01-30,5.86,5.86,5.5,5.53,51860,0
2017-01-31,5.53,5.6,5.49,5.56,46047,0
2017-02-01,5.62,5.93,5.58,5.8,64219,0
2017-02-02,5.85,6.08,5.79,6.04,28116,0
2017-02-03,6.1,6.1,5.6301,6,40860,0
2017-02-06,6.03,6.09,5.89,5.91,17262,0
2017-02-07,6.05,6.19,5.99,6.04,35167,0
2017-02-08,5.97,6.25,5.95,5.99,34853,0
2017-02-09,6.01,6.23,6.01,6.09,26463,0
2017-02-10,6.16,6.25,5.96,6.11,31541,0
2017-02-13,6.19,6.2,5.97,6.02,13566,0
2017-02-14,6.04,6.15,5.95,6.13,16980,0
2017-02-15,6.07,6.18,6.05,6.12,16498,0
2017-02-16,6,6.24,5.97,6.08,22401,0
2017-02-17,6.12,6.14,6.07,6.11,52868,0
2017-02-21,6.08,6.08,5.96,6.04,60916,0
2017-02-22,6,6.04,5.98,6.02,51806,0
2017-02-23,6,6.02,5.97,6,29574,0
2017-02-24,5.95,6.13,5.95,6.12,32478,0
2017-02-27,6.06,6.475,6.06,6.45,58759,0
2017-02-28,6.6,6.6,6.42,6.44,23851,0
2017-03-01,6.55,6.59,6.1101,6.53,21529,0
2017-03-02,6.54,6.54,6.37,6.39,19721,0
2017-03-03,6.5,6.5,6.26,6.34,11400,0
2017-03-06,6.1,6.285,6.1,6.18,16561,0
2017-03-07,6.36,6.36,6.06,6.11,35817,0
2017-03-08,6.19,6.19,5.94,5.96,23587,0
2017-03-09,6.01,6.07,5.88,5.92,25867,0
2017-03-10,5.96,6.07,5.9,5.98,28661,0
2017-03-13,6.33,6.33,5.92,5.96,21279,0
2017-03-14,5.87,6.05,5.87,5.9,29369,0
2017-03-15,5.87,5.96,5.79,5.91,26813,0
2017-03-16,5.705,5.98,5.705,5.95,22414,0
2017-03-17,5.79,6.12,5.79,5.98,88545,0
2017-03-20,5.95,6,5.86,5.97,42909,0
2017-03-21,6.04,6.04,5.79,5.81,32593,0
2017-03-22,5.78,6,5.78,5.8,59926,0
2017-03-23,5.8419,5.8419,5.78,5.81,17047,0
2017-03-24,5.83,5.89,5.83,5.87,20569,0
2017-03-27,5.78,5.91,5.78,5.85,17269,0
2017-03-28,5.81,5.97,5.8,5.85,22690,0
2017-03-29,5.8,5.939,5.8,5.9,9253,0
2017-03-30,5.94,6.07,5.92,6.02,17673,0
2017-03-31,6.07,6.25,5.94,5.99,58666,0
2017-04-03,5.98,6.17,5.87,6.08,105630,0
2017-04-04,6.02,6.07,5.81,5.84,69151,0
2017-04-05,5.81,5.9483,5.76,5.795,20353,0
2017-04-06,5.77,5.88,5.6,5.64,27900,0
2017-04-07,5.6,5.65,5.5486,5.62,6342,0
2017-04-10,5.73,5.73,5.54,5.54,19439,0
2017-04-11,5.5,5.54,5.28,5.41,28567,0
2017-04-12,4.92,5,4.85,4.91,149885,0
2017-04-13,4.91,5.09,4.91,5,23472,0
2017-04-17,5.24,5.6572,5.14,5.29,93161,0
2017-04-18,5.46,5.6,5.38,5.42,76469,0
2017-04-19,5.78,5.89,5.7,5.73,52092,0
2017-04-20,5.81,5.83,5.68,5.75,61514,0
2017-04-21,5.75,5.9,5.69,5.83,27397,0
2017-04-24,5.69,5.69,5.38,5.43,47949,0
2017-04-25,5.54,5.64,5.49,5.57,90293,0
2017-04-26,6.14,6.26,5.79,6.02,155136,0
2017-04-27,5.92,6.05,5.42,5.82,54750,0
2017-04-28,5.84,5.85,5.72,5.75,34503,0
2017-05-01,5.73,5.7892,5.67,5.7,33193,0
2017-05-02,5.71,5.8399,5.67,5.71,12523,0
2017-05-03,5.69,5.72,5.63,5.65,23410,0
2017-05-04,5.66,5.76,5.6,5.69,8637,0
2017-05-05,5.7,5.7,5.61,5.62,16425,0
2017-05-08,5.61,5.65,5.6,5.62,12304,0
2017-05-09,5.62,5.62,5.4,5.44,30062,0
2017-05-10,5.43,5.48,5.39,5.42,21865,0
2017-05-11,5.39,5.4,5.29,5.37,23140,0
2017-05-12,5.42,5.6625,5.42,5.48,48111,0
2017-05-15,5.56,5.8,5.56,5.74,26682,0
2017-05-16,5.76,5.76,5.5,5.6,15750,0
2017-05-17,5.57,5.6899,5.48,5.49,39180,0
2017-05-18,5.57,5.6892,5.55,5.6,41742,0
2017-05-19,5.64,5.66,5.45,5.51,40273,0
2017-05-22,5.6,5.75,5.57,5.65,29412,0
2017-05-23,5.63,5.84,5.63,5.74,23921,0
2017-05-24,5.98,6.08,5.98,6.04,56081,0
2017-05-25,6.02,6.07,5.92,6.05,14311,0
2017-05-26,6.1,6.1,5.88,5.95,12660,0
2017-05-30,5.93,5.98,5.89,5.91,21804,0
2017-05-31,5.87,5.92,5.79,5.82,61055,0
2017-06-01,5.9,5.95,5.88,5.95,47818,0
2017-06-02,5.96,6.04,5.94,5.96,33589,0
2017-06-05,5.96,6.02,5.9,5.92,52661,0
2017-06-06,5.63,5.89,5.63,5.68,29606,0
2017-06-07,5.68,5.74,5.6,5.62,24289,0
2017-06-08,5.62,5.68,5.56,5.65,19019,0
2017-06-09,5.64,5.74,5.605,5.73,58536,0
2017-06-12,5.71,5.83,5.68,5.75,55506,0
2017-06-13,5.71,5.71,5.41,5.5,56318,0
2017-06-14,5.5,5.6,5.4,5.55,50138,0
2017-06-15,5.5,5.55,5.46,5.49,33091,0
2017-06-16,5.4,5.49,5.4,5.46,100165,0
2017-06-19,5.46,5.46,5.27,5.32,43981,0
2017-06-20,5.31,5.55,5.275,5.39,61303,0
2017-06-21,5.39,5.5175,5.39,5.47,78536,0
2017-06-22,5.47,5.61,5.47,5.56,51753,0
2017-06-23,5.53,5.65,5.45,5.54,469559,0
2017-06-26,5.5,5.58,5.4,5.46,43742,0
2017-06-27,5.45,5.46,5.24,5.26,27381,0
2017-06-28,5.31,5.34,5.15,5.28,35983,0
2017-06-29,5.24,5.25,5.071,5.18,20141,0
2017-06-30,5.23,5.31,5.15,5.26,15651,0
2017-07-03,5.225,5.37,5.21,5.34,8985,0
2017-07-05,5.28,5.29,5.16,5.23,12773,0
2017-07-06,5.19,5.29,5.19,5.21,20418,0
2017-07-07,5.15,5.229,5.11,5.13,33449,0
2017-07-10,5.11,5.2,5.11,5.17,15936,0
2017-07-11,5.12,5.275,5.08,5.12,21183,0
2017-07-12,5.18,5.28,5.1741,5.25,15892,0
2017-07-13,5.18,5.28,5.18,5.23,25792,0
2017-07-14,5.2,5.3,5.2,5.29,12059,0
2017-07-17,5.25,5.3,5.16,5.19,27157,0
2017-07-18,5.21,5.23,5.14,5.18,13310,0
2017-07-19,5.15,5.31,5.15,5.24,30183,0
2017-07-20,5.19,5.31,5.19,5.31,71852,0
2017-07-21,5.4,5.4401,5.325,5.43,48537,0
2017-07-24,5.54,5.57,5.38,5.42,17423,0
2017-07-25,5.41,5.54,5.34,5.34,30909,0
2017-07-26,5.35,5.4499,5.28,5.31,11099,0
2017-07-27,5.31,5.42,5.2,5.21,12746,0
2017-07-28,5.2,5.37,5.2,5.3,10893,0
2017-07-31,5.25,5.31,5.2,5.21,58914,0
2017-08-01,5.21,5.29,5.13,5.24,38249,0
2017-08-02,5.22,5.28,5.05,5.06,36047,0
2017-08-03,5.06,5.0763,5.01,5.03,18161,0
2017-08-04,5.0286,5.1714,4.88,4.95,33356,0
2017-08-07,4.9,4.92,4.83,4.84,13035,0
2017-08-08,4.8,4.8,4.67,4.71,26827,0
2017-08-09,4.68,4.772,4.68,4.7,10226,0
2017-08-10,4.64,4.64,4.46,4.47,30210,0
2017-08-11,4.53,4.6,4.4,4.43,27233,0
2017-08-14,4.41,4.66,4.41,4.6,72182,0
2017-08-15,4.67,4.715,4.64,4.69,32479,0
2017-08-16,4.85,5,4.78,4.99,22036,0
2017-08-17,5.03,5.0714,4.95,4.98,37537,0
2017-08-18,4.87,5.03,4.87,4.97,43948,0
2017-08-21,4.95,5.06,4.78,4.97,31484,0
2017-08-22,5.05,5.07,4.985,5.05,18935,0
2017-08-23,5.09,5.22,5,5.05,80982,0
2017-08-24,5.13,5.25,5.13,5.23,33286,0
2017-08-25,5.25,5.3,5.23,5.3,12537,0
2017-08-28,5.37,5.5,5.36,5.39,24275,0
2017-08-29,5.42,5.4706,5.31,5.42,22173,0
2017-08-30,5.4,5.46,5.38,5.39,21671,0
2017-08-31,5.41,5.4632,5.37,5.42,22866,0
2017-09-01,5.37,5.5,5.37,5.47,46248,0
2017-09-05,5.41,5.485,5.23,5.25,48853,0
2017-09-06,5.22,5.55,5.21,5.4,169377,0
2017-09-07,5.4,5.41,5.3,5.36,60184,0
2017-09-08,5.38,5.38,5.31,5.36,37964,0
2017-09-11,5.43,5.56,5.41,5.43,62209,0
2017-09-12,5.43,5.45,5.32,5.39,23250,0
2017-09-13,5.4,5.42,5.35,5.4,53621,0
2017-09-14,5.59,5.67,5.45,5.53,118311,0
2017-09-15,5.54,5.63,5.425,5.58,210110,0
2017-09-18,5.55,5.62,5.52,5.58,51745,0
2017-09-19,5.33,5.58,5.33,5.47,42992,0
2017-09-20,5.5,5.67,5.4861,5.66,55695,0
2017-09-21,5.69,6.05,5.66,5.88,148193,0
2017-09-22,6.03,6.2761,5.9,6.18,139712,0
2017-09-25,6.35,6.499,6.3,6.4,137823,0
2017-09-26,6.36,6.38,6.205,6.36,82148,0
2017-09-27,6.33,6.6,6.21,6.58,163404,0
2017-09-28,6.51,6.58,6.27,6.4,70801,0
2017-09-29,6.43,6.45,6.34,6.37,51290,0
2017-10-02,6.48,6.76,6.46,6.75,162203,0
2017-10-03,6.82,6.96,6.71,6.93,138815,0
2017-10-04,6.95,7,6.86,6.95,87067,0
2017-10-05,6.41,6.4308,5.75,6.07,258612,0
2017-10-06,6.38,6.45,6.16,6.33,83893,0
2017-10-09,6.33,6.44,6.28,6.4,63941,0
2017-10-10,6.4,6.44,6.3,6.43,57814,0
2017-10-11,6.41,6.57,6.34,6.5,117805,0
2017-10-12,6.5,6.67,6.45,6.58,117200,0
2017-10-13,6.65,6.7241,6.5601,6.69,43704,0
2017-10-16,6.75,6.8399,6.64,6.65,81059,0
2017-10-17,6.56,6.71,6.511,6.62,58978,0
2017-10-18,6.5,6.54,6.3,6.38,73715,0
2017-10-19,6.31,6.31,6.07,6.19,57552,0
2017-10-20,6.18,6.36,6.09,6.14,65463,0
2017-10-23,6.23,6.57,6.23,6.44,85974,0
2017-10-24,6.52,6.61,6.2,6.42,161819,0
2017-10-25,6.37,6.62,6.1371,6.53,202597,0
2017-10-26,7.68,7.85,6.2117,6.35,1063188,0
2017-10-27,7.24,7.48,6.7,7.21,1321761,0
2017-10-30,7.24,7.25,6.75,7.16,404587,0
2017-10-31,7.18,7.31,6.95,7.11,162506,0
2017-11-01,6.93,6.93,6.37,6.4,188738,0
2017-11-02,6.52,6.889,6.43,6.7,137077,0
2017-11-03,6.87,6.91,6.62,6.74,99571,0
2017-11-06,6.76,6.99,6.76,6.93,141618,0
2017-11-07,6.98,6.98,6.54,6.68,84589,0
2017-11-08,6.6,6.75,6.6,6.7,101956,0
2017-11-09,6.64,6.64,6.31,6.51,69337,0
2017-11-10,6.5,6.5,6.26,6.26,40969,0
