Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.86,20.22,19.86,20.22,183,0
2005-02-28,19.32,20.7,19.32,20.28,562,0
2005-03-01,21,23.4,21,22.32,857,0
2005-03-02,22.8,23.64,22.8,23.64,800,0
2005-03-03,23.4,23.7,22.38,23.7,4997,0
2005-03-04,23.82,23.82,22.8,22.8,217,0
2005-03-07,22.68,24,22.68,23.7,1267,0
2005-03-08,24.54,24.54,23.58,23.58,3600,0
2005-03-09,23.94,23.94,23.94,23.94,83,0
2005-03-10,24,24,24,24,667,0
2005-03-11,23.64,23.64,23.58,23.58,50,0
2005-03-14,23.58,23.58,23.1,23.1,379,0
2005-03-15,21.36,21.36,21.36,21.36,400,0
2005-03-16,23.82,23.82,23.4,23.52,838,0
2005-03-17,22.74,22.74,21.66,22.74,1450,0
2005-03-18,21.66,22.68,21.6,22.68,810,0
2005-03-21,22.8,22.8,22.5,22.5,1027,0
2005-03-22,23.58,24.18,22.92,23.22,2293,0
2005-03-23,24,24,23.52,23.94,167,0
2005-03-30,23.7,23.7,22.56,22.56,100,0
2005-04-01,23.7,23.7,22.5,22.5,67,0
2005-04-04,21.72,22.62,21.72,22.62,458,0
2005-04-05,22.62,22.62,22.26,22.62,533,0
2005-04-06,23.16,23.4,22.8,22.8,1217,0
2005-04-07,22.8,23.16,22.8,22.98,1150,0
2005-04-08,22.56,22.56,22.5,22.5,200,0
2005-04-11,21.24,21.9,21.24,21.9,257,0
2005-04-12,22.32,22.32,22.32,22.32,833,0
2005-04-14,22.32,22.32,22.2,22.2,1893,0
2005-04-15,21.66,21.66,21.66,21.66,17,0
2005-04-18,19.8,20.46,18.9,19.2,4261,0
2005-04-19,18.3,19.32,18.3,19.32,22092,0
2005-04-20,19.14,20.4,19.14,19.5,458,0
2005-04-21,20.94,21.84,20.94,20.94,183,0
2005-04-27,19.92,19.98,19.92,19.98,133,0
2005-04-28,19.8,20.1,19.8,20.1,850,0
2005-04-29,20.4,21,20.4,21,373,0
2005-05-02,19.68,20.82,19.5,20.7,1833,0
2005-05-03,19.8,20.94,19.8,20.94,283,0
2005-05-04,20.94,20.94,20.28,20.4,583,0
2005-05-05,19.5,20.94,19.5,20.94,267,0
2005-05-06,20.94,22.26,18.6,22.26,1666,0
2005-05-09,20.76,22.32,20.7,22.08,267,0
2005-05-13,20.28,20.28,18.6,19.2,2101,0
2005-05-17,20.4,20.4,19.5,19.5,217,0
2005-05-18,20.67,20.67,20.67,20.67,102,0
2005-05-19,20.4,20.52,20.4,20.52,583,0
2005-05-20,20.4,21.24,18.84,20.73,491,0
2005-05-23,20.28,20.34,19.32,20.1,768,0
2005-05-24,17.16,19.8,17.16,19.74,482,0
2005-05-25,19.68,20.28,19.68,20.28,431,0
2005-05-27,20.31,20.4,20.31,20.4,183,0
2005-05-31,17.22,20.4,17.22,20.28,356,0
2005-06-03,18.3,20.28,18.3,18.72,733,0
2005-06-06,19.8,19.8,19.8,19.8,701,0
2005-06-07,18.78,20.7,18.78,20.7,2310,0
2005-06-08,20.04,20.04,20.04,20.04,1500,0
2005-06-13,18.72,18.72,18.72,18.72,833,0
2005-06-14,19.98,19.98,19.74,19.74,83,0
2005-06-15,20.4,21,20.4,21,167,0
2005-06-16,18.78,19.8,18.72,19.8,525,0
2005-06-17,20.19,20.19,18.6,18.6,133,0
2005-06-20,18.84,18.84,18.84,18.84,167,0
2005-06-21,19.44,19.8,19.2,19.2,250,0
2005-06-23,19.8,19.8,18.6,19.5,337,0
2005-06-30,19.26,19.26,17.1,19.2,917,0
2005-07-05,17.58,19.74,17.58,19.74,296,0
2005-07-07,17.97,19.5,17.97,19.5,102,0
2005-07-08,19.5,19.74,17.58,18.12,217,0
2005-07-11,19.14,20.04,19.14,20.04,183,0
2005-07-13,19.2,19.8,19.2,19.8,317,0
2005-07-14,19.5,19.8,18.93,19.8,83,0
2005-07-15,19.68,20.1,18.6,20.1,533,0
2005-07-18,19.8,20.34,18.72,20.34,667,0
2005-07-19,19.8,20.7,19.8,20.46,483,0
2005-07-20,19.8,20.7,19.02,20.7,387,0
2005-07-21,19.86,20.64,19.5,20.64,217,0
2005-07-22,20.88,20.88,20.82,20.82,200,0
2005-07-25,20.04,20.64,20.04,20.64,33,0
2005-07-26,20.7,20.7,20.7,20.7,17,0
2005-07-27,20.7,21,19.74,20.1,230,0
2005-07-28,19.8,20.94,19.62,19.98,150,0
2005-07-29,20.28,20.28,19.86,19.86,600,0
2005-08-01,20.16,20.94,20.16,20.94,67,0
2005-08-02,21,21,18.36,20.94,128,0
2005-08-03,20.1,20.58,18.06,18.06,383,0
2005-08-04,21.6,21.6,19.2,20.82,1979,0
2005-08-05,20.4,21.18,20.4,21,867,0
2005-08-08,21,21.18,20.76,21,1867,0
2005-08-09,21,23.34,21,23.28,8162,0
2005-08-10,23.88,23.88,22.5,23.1,4176,0
2005-08-11,20.52,25.38,20.52,25.38,5077,0
2005-08-12,25.32,25.32,24,24.18,812,0
2005-08-15,24.6,25.32,24.3,24.6,935,0
2005-08-16,24.3,24.54,23.4,24.54,267,0
2005-08-17,24.6,24.6,24.12,24.3,379,0
2005-08-18,23.4,24.24,23.4,24.24,200,0
2005-08-22,23.4,23.4,21.12,23.34,186,0
2005-08-24,23.16,23.16,22.5,23.04,350,0
2005-08-25,22.8,22.8,22.56,22.56,417,0
2005-08-26,23.16,23.16,23.16,23.16,167,0
2005-08-29,22.8,22.8,22.8,22.8,102,0
2005-08-31,22.8,22.8,22.8,22.8,99,0
2005-09-01,23.28,23.28,22.26,22.8,367,0
2005-09-06,22.8,22.8,22.2,22.5,600,0
2005-09-07,23.1,23.1,23.1,23.1,50,0
2005-09-09,23.28,23.28,23.28,23.28,17,0
2005-09-12,23.1,23.1,23.1,23.1,682,0
2005-09-13,22.8,23.1,22.8,23.1,188,0
2005-09-14,23.1,23.34,23.1,23.34,150,0
2005-09-22,23.22,23.22,23.22,23.22,104,0
2005-09-23,22.2,23.22,22.2,23.22,249,0
2005-09-29,21.9,23.1,21.9,23.1,600,0
2005-09-30,20.7,23.1,19.5,23.1,692,0
2005-10-03,22.8,23.1,22.8,23.1,406,0
2005-10-04,22.8,22.8,22.8,22.8,833,0
2005-10-05,23.1,23.1,23.1,23.1,17,0
2005-10-07,21.33,23.88,21.33,23.88,67,0
2005-10-10,20.16,22.2,20.16,22.2,200,0
2005-10-11,21.48,22.2,21.48,22.2,1442,0
2005-10-14,20.22,21.9,20.1,21.9,432,0
2005-10-18,19.56,21.48,17.76,21.48,251,0
2005-10-20,18.3,18.3,18.3,18.3,167,0
2005-10-21,18.3,20.88,18.3,20.88,67,0
2005-10-27,19.5,20.76,19.5,20.76,33,0
2005-10-28,20.7,20.7,20.7,20.7,29,0
2005-10-31,20.64,20.64,20.64,20.64,167,0
2005-11-01,20.76,20.76,20.4,20.4,550,0
2005-11-08,19.74,20.4,19.74,20.4,175,0
2005-11-09,19.8,20.4,19.8,20.4,200,0
2005-11-10,19.11,20.34,19.11,20.34,50,0
2005-11-14,19.5,19.98,19.5,19.98,217,0
2005-11-15,19.5,19.92,19.5,19.92,183,0
2005-11-18,18.36,19.92,18.36,19.92,350,0
2005-11-21,18,18.96,18,18.48,3542,0
2005-11-22,18.84,18.84,18.84,18.84,2172,0
2005-11-23,18.3,18.54,18.24,18.54,1113,0
2005-11-25,18.6,18.6,18.24,18.6,100,0
2005-11-28,18.06,18.6,18.06,18.6,467,0
2005-11-29,18.06,18.6,18.06,18.6,150,0
2005-11-30,18.36,18.78,18.3,18.6,867,0
2005-12-01,18.96,19.92,18.96,19.56,317,0
2005-12-02,19.8,19.8,19.8,19.8,33,0
2005-12-05,17.16,19.74,17.16,18.6,2400,0
2005-12-06,18.3,18.42,18,18.42,9375,0
2005-12-07,18.84,18.9,18.72,18.72,450,0
2005-12-08,18.6,18.6,18.6,18.6,133,0
2005-12-12,18.3,18.66,18,18.66,2050,0
2005-12-13,17.94,19.92,17.4,19.08,834,0
2005-12-14,19.8,19.8,19.8,19.8,167,0
2005-12-15,19.92,20.46,19.8,20.46,1514,0
2005-12-16,21.3,21.3,20.58,21,392,0
2005-12-20,21,21,20.58,20.76,912,0
2005-12-21,19.5,19.56,18.78,19.2,2321,0
2005-12-22,18.72,20.28,18.72,20.28,231,0
2005-12-27,18.48,19.68,18.36,19.14,686,0
2005-12-28,18.48,19.08,18.48,19.08,254,0
2005-12-29,18.6,19.14,18.6,19.14,467,0
2006-01-04,19.14,20.7,19.14,20.4,1333,0
2006-01-06,19.44,20.64,19.44,20.64,50,0
2006-01-09,20.52,20.52,19.86,20.52,183,0
2006-01-10,19.5,20.28,19.44,19.74,119,0
2006-01-11,20.28,20.34,20.28,20.34,33,0
2006-01-17,20.1,20.34,20.1,20.34,115,0
2006-01-23,20.1,20.34,19.2,20.1,3706,0
2006-01-24,19.14,20.4,19.14,20.4,277,0
2006-01-25,18.78,20.4,18.78,20.4,429,0
2006-01-26,18.96,20.4,18.96,20.34,165,0
2006-01-27,20.34,20.7,19.92,20.64,283,0
2006-01-30,20.4,21,19.8,21,1908,0
2006-01-31,19.86,20.88,18.72,20.76,383,0
2006-02-01,19.26,21,19.26,21,200,0
2006-02-02,20.1,21,19.92,21,140,0
2006-02-03,19.86,21,19.86,21,50,0
2006-02-06,20.16,21,18.6,18.72,926,0
2006-02-07,19.98,21,19.86,21,288,0
2006-02-08,19.8,20.94,19.8,20.94,105,0
2006-02-09,19.86,21,19.86,19.86,1311,0
2006-02-10,19.86,21,19.86,21,200,0
2006-02-16,20.82,20.82,20.76,20.76,333,0
2006-02-17,20.82,20.94,20.82,20.94,183,0
2006-02-21,20.16,20.94,20.16,20.94,183,0
2006-02-22,20.7,20.7,19.92,20.7,367,0
2006-02-27,20.04,20.64,19.8,20.64,1500,0
2006-02-28,20.28,20.7,20.16,20.7,350,0
2006-03-01,20.16,20.7,20.16,20.52,417,0
2006-03-02,20.7,20.7,20.7,20.7,17,0
2006-03-06,17.64,20.7,17.64,20.7,531,0
2006-03-07,20.7,20.7,19.26,20.7,500,0
2006-03-08,19.5,20.58,19.5,20.58,322,0
2006-03-09,20.58,20.58,20.4,20.4,83,0
2006-03-10,20.34,20.34,19.5,20.28,216,0
2006-03-13,20.4,20.58,20.4,20.58,33,0
2006-03-14,19.44,20.46,19.44,20.46,59,0
2006-03-15,18.6,20.52,18.6,20.52,258,0
2006-03-16,20.52,20.7,20.52,20.7,538,0
2006-03-17,20.34,20.34,20.34,20.34,167,0
2006-03-20,20.1,20.7,20.1,20.7,33,0
2006-03-21,20.34,20.34,20.34,20.34,167,0
2006-03-22,20.7,20.7,20.28,20.28,183,0
2006-03-23,20.7,20.7,19.14,19.2,2330,0
2006-03-24,18.72,20.28,18.66,18.72,1332,0
2006-03-27,20.28,20.28,20.07,20.28,233,0
2006-03-29,20.4,20.4,19.56,19.98,1000,0
2006-03-30,19.56,19.56,18.6,19.5,600,0
2006-03-31,19.2,19.74,19.2,19.74,50,0
2006-04-03,19.38,20.04,19.38,20.04,33,0
2006-04-04,19.02,19.62,18.84,19.62,866,0
2006-04-06,18.96,19.44,18.96,19.44,1033,0
2006-04-07,18.96,19.62,18.96,19.62,1250,0
2006-04-13,19.2,19.62,19.14,19.62,195,0
2006-04-19,18.9,19.2,18.9,19.2,100,0
2006-04-20,19.08,19.2,18.6,18.6,2096,0
2006-04-21,19.44,19.44,19.44,19.44,17,0
2006-04-24,18.9,19.08,18.84,19.08,683,0
2006-04-26,18.9,19.2,18.9,19.2,177,0
2006-04-27,18.66,19.2,18.66,19.2,200,0
2006-05-01,18.36,18.78,16.38,18.78,588,0
2006-05-02,18.66,18.66,18.3,18.54,1917,0
2006-05-03,18.66,18.66,18.66,18.66,17,0
2006-05-04,18.72,18.72,18.54,18.6,217,0
2006-05-05,18.48,19.74,18.48,19.38,5798,0
2006-05-08,17.46,18.66,17.46,18.06,2523,0
2006-05-09,18.54,18.54,18.06,18.48,1358,0
2006-05-10,19.08,19.08,19.08,19.08,33,0
2006-05-11,17.4,19.08,17.4,19.08,100,0
2006-05-15,18.06,18.66,18,18.66,302,0
2006-05-19,18.6,18.6,18.6,18.6,200,0
2006-05-22,18.78,18.84,18.06,18.6,183,0
2006-05-25,18,18.54,17.7,18.06,283,0
2006-05-26,18.42,18.42,18.42,18.42,17,0
2006-05-30,17.7,18,16.86,18,1687,0
2006-05-31,16.86,18.12,16.8,18,1917,0
2006-06-05,17.1,18.12,17.1,18,167,0
2006-06-06,16.8,18,16.8,18,33,0
2006-06-08,17.22,18,16.8,17.64,170,0
2006-06-09,17.94,17.94,17.94,17.94,17,0
2006-06-13,16.8,17.64,15.18,17.64,487,0
2006-06-15,15.18,17.7,15.18,16.8,263,0
2006-06-16,17.34,17.34,16.86,16.86,33,0
2006-06-19,15.3,16.2,15.3,15.48,50,0
2006-06-20,16.14,16.8,15,16.8,211,0
2006-06-22,15.24,15.6,13.92,15.6,283,0
2006-07-05,13.8,16.02,12.48,15.48,2039,0
2006-07-06,14.94,15.48,14.94,15.48,183,0
2006-07-10,15.42,15.9,15.06,15.9,157,0
2006-07-18,13.2,15.78,13.2,15.78,334,0
2006-07-19,13.74,15.48,13.74,13.98,1525,0
2006-07-20,15.75,15.75,15.36,15.36,133,0
2006-07-21,13.14,13.14,12.6,12.78,517,0
2006-07-24,15.54,15.66,13.2,15.48,650,0
2006-07-25,15.66,15.66,14.94,14.94,200,0
2006-07-28,12.57,13.8,12.57,13.8,350,0
2006-07-31,15.24,15.9,13.62,15.9,567,0
2006-08-01,14.52,16.86,13.74,13.74,223,0
2006-08-02,15.72,17.1,13.83,17.04,603,0
2006-08-03,14.4,16.26,13.5,15.06,634,0
2006-08-14,13.2,14.16,12.78,14.16,600,0
2006-08-15,13.44,14.04,13.44,14.04,50,0
2006-08-16,13.08,13.08,13.08,13.08,33,0
2006-08-17,14.16,14.16,12.72,14.16,650,0
2006-08-18,14.16,14.16,14.16,14.16,167,0
2006-08-21,14.7,14.7,12.6,13.2,1615,0
2006-08-22,12.6,13.2,12.6,13.2,1266,0
2006-08-23,12.78,13.56,12.78,13.56,3033,0
2006-08-24,12.72,13.5,12.6,13.5,2283,0
2006-08-28,12.9,13.5,12.9,13.5,83,0
2006-08-29,12.42,13.26,12.42,13.26,200,0
2006-08-30,12.48,14.16,12.48,14.1,1657,0
2006-09-01,14.1,14.7,14.1,14.7,325,0
2006-09-06,14.1,14.1,14.1,14.1,183,0
2006-09-07,14.16,14.16,14.16,14.16,50,0
2006-09-08,13.32,14.16,13.32,14.16,150,0
2006-09-11,13.86,13.86,13.86,13.86,33,0
2006-09-13,13.44,13.44,13.44,13.44,33,0
2006-09-18,13.26,13.26,12.66,13.2,67,0
2006-09-19,13.44,13.44,13.44,13.44,17,0
2006-09-28,13.38,13.8,12.06,13.8,1150,0
2006-10-02,14.34,14.94,14.34,14.94,50,0
2006-10-03,14.94,14.94,13.44,14.88,483,0
2006-10-04,13.44,14.16,13.32,14.16,50,0
2006-10-06,14.04,14.04,14.04,14.04,17,0
2006-10-09,13.26,14.16,13.2,14.16,398,0
2006-10-11,12.18,13.98,12.06,13.98,183,0
2006-10-16,13.44,13.86,12.3,12.3,321,0
2006-10-17,13.74,14.1,13.68,13.68,925,0
2006-10-18,13.62,13.62,13.32,13.62,776,0
2006-10-19,13.2,13.2,13.2,13.2,358,0
2006-10-23,14.1,14.1,13.62,13.62,33,0
2006-10-24,14.1,14.1,13.62,13.62,33,0
2006-10-26,14.1,14.16,14.1,14.16,50,0
2006-10-30,13.56,14.16,12.06,12.36,201,0
2006-10-31,13.68,13.68,12.54,13.5,767,0
2006-11-06,12.96,13.56,12.9,13.56,250,0
2006-11-07,13.26,13.26,12.6,13.02,575,0
2006-11-09,12.6,12.6,11.7,11.7,876,0
2006-11-10,12,13.14,11.7,13.14,188,0
2006-11-16,12.06,12.12,11.7,11.7,267,0
2006-11-17,11.94,12,11.88,12,137,0
2006-11-20,12.48,12.48,11.88,12.24,217,0
2006-11-21,11.94,12.12,11.88,12.12,333,0
2006-11-22,11.16,12,10.86,11.01,1750,0
2006-11-24,10.2,10.68,10.2,10.5,817,0
2006-11-27,10.2,10.92,10.2,10.74,2000,0
2006-11-28,11.28,11.28,10.86,11.28,319,0
2006-11-29,11.94,11.94,11.4,11.4,1011,0
2006-11-30,10.98,10.98,10.98,10.98,183,0
2006-12-04,11.34,11.4,11.25,11.25,225,0
2006-12-05,11.28,11.46,11.22,11.46,741,0
2006-12-06,10.56,11.22,10.56,11.1,636,0
2006-12-08,11.28,11.28,11.28,11.28,17,0
2006-12-11,11.52,11.82,11.16,11.16,417,0
2006-12-12,11.52,11.52,11.22,11.22,186,0
2006-12-13,11.1,11.34,11.1,11.34,350,0
2006-12-14,10.92,11.28,10.26,10.86,581,0
2006-12-18,11.04,11.04,11.04,11.04,433,0
2006-12-26,10.2,10.8,10.2,10.8,517,0
2006-12-27,10.2,10.74,9.6,10.2,9195,0
2006-12-28,9.78,9.96,9,9.72,1347,0
2006-12-29,9.18,10.5,9.18,10.5,630,0
2007-01-03,9.96,9.96,9.18,9.6,1783,0
2007-01-04,9.9,9.9,9.66,9.66,767,0
2007-01-05,9.66,9.66,9.36,9.36,1117,0
2007-01-09,9.51,11.52,9.36,10.2,8843,0
2007-01-10,10.14,10.62,9.9,10.62,602,0
2007-01-11,10.02,10.5,9.9,10.5,6808,0
2007-01-12,9.96,10.5,9.54,10.5,1165,0
2007-01-16,10.8,11.46,10.62,10.62,1767,0
2007-01-17,10.44,10.92,9.9,10.38,1833,0
2007-01-18,9.96,10.26,9.66,10.26,267,0
2007-01-19,9.84,10.26,9.84,10.26,33,0
2007-01-22,9.78,10.26,9.78,10.26,467,0
2007-01-23,10.38,10.38,10.38,10.38,17,0
2007-01-24,9.96,10.26,9.96,10.26,147,0
2007-01-25,10.38,10.38,10.2,10.2,200,0
2007-01-26,10.44,10.44,10.44,10.44,17,0
2007-01-29,10.02,10.44,10.02,10.08,714,0
2007-01-30,10.68,10.68,10.38,10.5,67,0
2007-01-31,10.14,10.56,10.08,10.56,595,0
2007-02-01,10.2,10.32,10.08,10.32,383,0
2007-02-05,10.2,10.26,9.6,10.2,3185,0
2007-02-06,10.2,10.2,10.2,10.2,483,0
2007-02-07,10.26,10.26,10.26,10.26,150,0
2007-02-08,10.26,10.26,10.26,10.26,17,0
2007-02-09,10.32,10.32,10.26,10.26,267,0
2007-02-14,10.26,10.26,9.9,10.05,650,0
2007-02-15,9.96,10.26,9.96,10.26,500,0
2007-02-16,10.62,10.62,10.62,10.62,17,0
2007-02-20,10.14,10.5,10.14,10.5,50,0
2007-02-21,10.14,10.44,9.96,10.44,717,0
2007-02-22,10.14,10.38,10.14,10.38,50,0
2007-02-23,9.96,10.44,9.9,10.44,541,0
2007-02-26,10.2,10.2,10.2,10.2,726,0
2007-02-27,9.66,10.2,9.66,10.2,1134,0
2007-02-28,9.9,10.44,9.72,10.26,749,0
2007-03-01,10.14,10.2,10.14,10.2,750,0
2007-03-05,9.6,10.14,9.6,10.14,900,0
2007-03-06,10.14,10.14,10.14,10.14,17,0
2007-03-08,9.6,10.38,9.6,10.38,433,0
2007-03-15,10.2,10.2,10.2,10.2,167,0
2007-03-20,9.84,10.2,9.84,10.2,1750,0
2007-03-27,10.02,10.02,10.02,10.02,123,0
2007-03-29,9.6,9.6,9.3,9.3,867,0
2007-03-30,9.3,10.14,9.3,9.6,850,0
2007-04-02,9.3,9.84,9,9.84,100,0
2007-04-03,9.3,9.36,9,9,1200,0
2007-04-04,9.9,9.9,9.9,9.9,17,0
2007-04-11,9.66,9.84,9,9.66,1417,0
2007-04-12,9.84,9.84,9,9.78,54,0
2007-04-13,9,9.84,9,9.84,100,0
2007-04-16,9.84,9.84,9.84,9.84,17,0
2007-04-19,9,9.84,8.82,9.84,404,0
2007-04-23,9.54,9.6,8.7,9.54,217,0
2007-04-24,8.82,9.42,8.82,9.3,133,0
2007-04-26,9.12,9.12,9.12,9.12,50,0
2007-05-01,8.82,9.42,8.7,9.42,118,0
2007-05-02,8.7,8.94,8.7,8.94,600,0
2007-05-03,8.7,8.7,8.7,8.7,40,0
2007-05-04,8.94,8.94,8.94,8.94,17,0
2007-05-07,8.7,8.94,8.7,8.94,1959,0
2007-05-08,8.7,8.94,8.7,8.88,117,0
2007-05-09,8.4,8.88,8.4,8.88,1683,0
2007-05-14,8.46,8.7,8.46,8.7,92,0
2007-05-16,8.46,8.7,8.46,8.7,33,0
2007-05-21,8.34,8.64,8.34,8.64,55,0
2007-05-22,8.64,8.64,8.64,8.64,833,0
2007-05-29,8.28,8.64,8.22,8.22,108,0
2007-05-30,8.1,8.7,8.1,8.7,885,0
2007-05-31,8.1,8.64,8.1,8.64,183,0
2007-06-04,8.1,8.64,8.1,8.64,35,0
2007-06-12,8.22,8.7,8.22,8.7,183,0
2007-06-14,8.1,8.58,8.1,8.58,863,0
2007-06-19,8.4,8.58,8.4,8.58,1361,0
2007-06-21,8.16,8.16,8.16,8.16,17,0
2007-06-22,8.58,8.58,8.58,8.58,17,0
2007-06-26,8.4,8.4,8.4,8.4,333,0
2007-06-27,8.1,8.22,8.1,8.22,867,0
2007-06-28,8.1,8.52,8.1,8.16,2101,0
2007-06-29,8.28,8.28,8.16,8.16,83,0
2007-07-02,8.34,8.34,8.16,8.16,50,0
2007-07-03,8.16,8.16,7.8,7.98,1746,0
2007-07-05,7.86,7.92,4.5,7.74,2936,0
2007-07-06,7.2,7.68,7.2,7.68,1083,0
2007-07-10,7.56,7.8,7.56,7.8,143,0
2007-07-13,7.68,7.68,7.68,7.68,133,0
2007-07-16,7.5,7.62,7.5,7.62,800,0
2007-07-17,7.86,7.86,7.74,7.74,67,0
2007-07-19,7.5,7.74,7.5,7.74,67,0
2007-07-20,7.53,7.74,7.53,7.74,50,0
2007-07-25,7.2,7.86,7.2,7.8,250,0
2007-07-26,7.5,7.5,7.5,7.5,125,0
2007-07-27,7.74,7.92,7.2,7.2,317,0
2007-07-30,7.2,7.2,6.9,6.96,2149,0
2007-08-03,6.96,6.96,6.96,6.96,179,0
2007-08-07,6.9,6.96,6.9,6.9,1400,0
2007-08-10,6.9,6.9,6.9,6.9,96,0
2007-08-13,6.6,6.66,6.6,6.66,167,0
2007-08-14,6.6,6.6,6.6,6.6,150,0
2007-08-15,6.84,6.84,6.84,6.84,867,0
2007-08-16,6.78,6.78,6.6,6.6,1900,0
2007-08-17,6.6,6.78,6.3,6.3,2517,0
2007-08-20,6,6,6,6,1756,0
2007-08-21,6,6.12,5.94,6.12,960,0
2007-08-22,6,6,6,6,1867,0
2007-08-23,6.3,6.3,6.3,6.3,17,0
2007-08-27,6.48,6.54,6.48,6.54,383,0
2007-08-31,6.6,6.72,6.3,6.72,83,0
2007-09-17,6.6,6.9,6.6,6.84,1467,0
2007-09-18,7.14,9.06,7.08,9.06,3289,0
2007-09-19,16.56,16.56,7.32,7.8,1535,0
2007-09-20,19.56,19.56,7.74,8.37,1096,0
2007-09-21,7.38,7.38,7.38,7.38,21,0
2007-09-24,7.5,7.5,7.44,7.5,92,0
2007-09-25,7.32,7.56,7.32,7.5,156,0
2007-09-26,7.32,7.44,7.32,7.38,202,0
2007-10-01,7.44,7.44,7.44,7.44,18,0
2007-10-03,7.38,8.88,6.6,8.07,1300,0
2007-10-04,7.14,7.14,7.14,7.14,17,0
2007-10-05,7.86,7.86,7.86,7.86,33,0
2007-10-08,7.44,7.5,7.2,7.5,100,0
2007-10-10,7.08,7.5,6.72,7.5,1950,0
2007-10-11,6.72,7.68,6.72,7.68,233,0
2007-10-12,9.9,9.9,7.2,7.2,3387,0
2007-10-15,7.2,9.06,7.2,9.06,383,0
2007-10-16,9.06,9.06,7.5,7.5,250,0
2007-10-18,7.8,8.04,7.8,8.04,67,0
2007-10-19,8.04,8.04,8.04,8.04,60,0
2007-10-22,7.5,7.5,7.2,7.5,366,0
2007-10-23,7.5,7.5,6.6,6.6,1734,0
2007-10-24,6.84,7.98,6.78,7.98,200,0
2007-10-25,6.66,7.74,6.66,7.74,150,0
2007-10-26,7.74,7.74,7.74,7.74,28,0
2007-10-29,7.5,7.5,7.5,7.5,1598,0
2007-10-30,7.5,7.5,6.66,6.9,300,0
2007-10-31,7.02,9.6,7.02,9.54,1667,0
2007-11-01,9.9,9.9,7.32,7.8,456,0
2007-11-02,8.64,8.64,8.64,8.64,31,0
2007-11-07,7.2,7.68,7.2,7.68,1678,0
2007-11-12,7.2,7.38,6.6,7.38,825,0
2007-11-13,6.66,7.26,6.6,7.14,412,0
2007-11-15,7.08,7.26,7.08,7.26,202,0
2007-11-16,7.26,7.26,7.26,7.26,81,0
2007-11-19,7.2,7.32,6.6,7.32,600,0
2007-11-20,6.66,6.66,6.66,6.66,583,0
2007-11-21,6.9,6.9,6.9,6.9,17,0
2007-11-23,6.6,7.14,6.6,7.14,67,0
2007-11-27,6.6,7.02,6.6,7.02,67,0
2007-11-28,7.02,7.02,7.02,7.02,17,0
2007-11-29,6.6,7.02,6.6,7.02,100,0
2007-12-06,6.3,6.6,6.06,6.6,417,0
2007-12-07,5.64,6.6,5.64,6.6,50,0
2007-12-17,5.64,6,5.37,6,62720,0
2007-12-18,5.4,5.94,5.22,5.94,490,0
2007-12-19,4.86,6,4.86,6,7017,0
2007-12-20,5.04,6.18,4.14,5.88,3423,0
2007-12-21,6,6.18,4.8,5.52,1533,0
2007-12-24,5.1,5.4,4.8,5.4,1383,0
2007-12-26,4.8,5.82,4.8,5.76,4500,0
2007-12-28,4.8,5.34,4.8,5.34,567,0
2007-12-31,5.1,6.18,5.1,5.94,1433,0
2008-01-02,4.8,6.18,4.8,6.18,8785,0
2008-01-07,5.1,5.94,5.1,5.94,242,0
2008-01-08,5.7,5.88,5.4,5.7,1975,0
2008-01-09,5.52,5.52,5.4,5.4,729,0
2008-01-10,5.4,5.4,5.4,5.4,183,0
2008-01-11,5.7,5.7,5.58,5.58,1233,0
2008-01-14,5.4,5.4,4.5,4.5,3546,0
2008-01-15,4.74,6.3,4.56,6.03,400,0
2008-01-16,6,6.48,6,6.48,717,0
2008-01-22,5.4,6.3,5.4,6.3,817,0
2008-01-24,6,6.3,5.64,5.64,870,0
2008-01-25,6.3,6.3,6.3,6.3,17,0
2008-01-28,6.3,6.3,5.7,6.3,1419,0
2008-01-29,5.76,6.3,5.76,6.3,1883,0
2008-01-30,6.36,6.36,6.36,6.36,33,0
2008-01-31,6.12,6.54,6,6.54,12299,0
2008-02-01,6.12,6.6,5.4,6.6,24302,0
2008-02-04,6.24,6.48,6.06,6.48,501,0
2008-02-05,6.12,6.48,6.12,6.48,433,0
2008-02-06,6.18,6.6,6.18,6.6,193,0
2008-02-08,6.12,6.6,6.12,6.36,417,0
2008-02-11,6.36,6.36,6.3,6.3,595,0
2008-02-12,6.12,6.84,6.06,6.78,48217,0
2008-02-13,6.42,6.54,6.42,6.54,33,0
2008-02-14,6.42,6.42,6.18,6.18,3252,0
2008-02-15,6.66,6.66,6,6.42,1050,0
2008-02-22,5.82,6.48,5.82,6.48,50,0
2008-02-28,6.18,6.42,6.18,6.24,117,0
2008-02-29,6.3,6.3,6.3,6.3,617,0
2008-03-04,6.18,6.3,6,6.24,9019,0
2008-03-05,6.24,6.24,6.24,6.24,17,0
2008-03-07,6.42,6.48,6.3,6.3,921,0
2008-03-10,6.3,6.3,6.3,6.3,267,0
2008-03-12,6.9,9.3,6.66,6.66,117,0
2008-03-13,7.14,7.14,7.14,7.14,33,0
2008-03-18,6.84,6.84,6.84,6.84,33,0
2008-03-19,6.3,7.56,6.3,6.84,945,0
2008-03-26,6.84,6.84,6.78,6.78,833,0
2008-03-27,7.98,7.98,7.98,7.98,33,0
2008-03-28,7.08,7.08,7.08,7.08,209,0
2008-03-31,6.96,7.14,6.6,7.14,7383,0
2008-04-01,6.66,7.02,6.66,7.02,133,0
2008-04-02,7.74,7.74,7.74,7.74,33,0
2008-04-03,7.74,7.74,7.74,7.74,967,0
2008-04-04,7.8,10.14,7.8,10.14,717,0
2008-04-07,10.08,10.14,7.2,8.4,8854,0
2008-04-08,8.64,8.64,6.9,6.96,2838,0
2008-04-09,7.5,8.58,6.72,6.96,839,0
2008-04-10,6.66,7.74,6.6,7.74,333,0
2008-04-14,7.5,7.5,7.5,7.5,67,0
2008-04-16,6.96,7.2,6.9,7.05,139,0
2008-04-17,7.44,7.44,7.44,7.44,133,0
2008-04-23,6.66,7.26,6.42,7.14,2733,0
2008-04-25,6.6,7.32,6.42,7.32,1408,0
2008-04-28,6.9,6.9,6.6,6.84,1100,0
2008-04-29,7.02,7.02,7.02,7.02,217,0
2008-05-05,6.66,6.66,6.42,6.66,1733,0
2008-05-07,6.66,6.66,6.42,6.66,867,0
2008-05-08,6.66,6.72,6.66,6.66,267,0
2008-05-13,6.66,6.66,6.66,6.66,50,0
2008-05-14,6.6,7.32,6.6,7.32,131,0
2008-05-15,6.66,6.66,6.66,6.66,1583,0
2008-05-20,7.02,7.02,6.9,6.9,500,0
2008-05-28,6.6,6.84,6.6,6.84,350,0
2008-06-02,6.6,6.6,6.6,6.6,40,0
2008-06-03,6.42,6.78,6.42,6.78,4559,0
2008-06-04,6.6,6.6,6.42,6.42,1957,0
2008-06-06,6.6,6.9,6.6,6.9,115,0
2008-06-10,6.6,6.6,6.6,6.6,150,0
2008-06-13,6.66,6.66,6.66,6.66,33,0
2008-06-17,7.62,7.62,7.62,7.62,33,0
2008-06-24,6.66,6.66,6.6,6.6,210,0
2008-06-26,6.6,6.6,6.6,6.6,1370,0
2008-07-02,6.6,6.6,6.6,6.6,1610,0
2008-07-03,6.6,6.6,6.6,6.6,875,0
2008-07-07,6.6,6.6,6.6,6.6,833,0
2008-07-08,6.6,6.6,6.6,6.6,817,0
2008-07-09,6.6,6.6,6.6,6.6,1903,0
2008-07-10,6.6,6.6,6.6,6.6,864,0
2008-07-11,6.6,6.6,6.6,6.6,133,0
2008-07-15,6.6,6.6,6.6,6.6,833,0
2008-07-17,6.9,6.9,6.9,6.9,824,0
2008-07-23,6.9,6.9,6.72,6.72,42,0
2008-07-24,6.72,6.72,6.72,6.72,783,0
2008-07-28,6.54,6.54,6.54,6.54,250,0
2008-07-29,6.72,6.72,6.72,6.72,17,0
2008-07-30,6.9,6.9,6.9,6.9,107,0
2008-08-08,6.9,6.9,6.9,6.9,416,0
2008-08-18,6.9,6.9,6.9,6.9,433,0
2008-08-19,6.9,6.9,6.72,6.72,712,0
2008-08-29,6.9,6.9,6.9,6.9,933,0
2008-09-02,6.9,6.9,6.9,6.9,767,0
2008-09-08,6.6,6.9,6.6,6.9,1233,0
2008-09-09,6.9,6.9,6.9,6.9,417,0
2008-09-10,6.9,6.9,6.9,6.9,132,0
2008-09-15,6.9,6.9,6.9,6.9,818,0
2008-09-17,6.9,6.9,6.9,6.9,350,0
2008-09-23,6.6,6.6,6.6,6.6,367,0
2008-10-03,6.6,6.6,6.3,6.3,1667,0
2008-10-06,5.82,7.02,5.82,7.02,64,0
2008-10-08,6,6,6,6,17,0
2008-10-10,6,6,6,6,817,0
2008-10-15,5.7,5.7,5.7,5.7,519,0
2008-10-16,5.7,5.7,5.7,5.7,242,0
2008-10-21,6.66,6.66,6.66,6.66,83,0
2008-10-22,7.02,8.22,7.02,7.8,166,0
2008-10-23,6.06,6.06,6.06,6.06,83,0
2008-10-24,6,6,6,6,883,0
2008-10-27,7.62,7.62,5.82,5.82,133,0
2008-10-29,5.94,5.94,5.82,5.82,300,0
2008-11-03,5.7,5.7,5.4,5.7,4443,0
2008-11-04,5.64,5.64,5.64,5.64,1083,0
2008-11-05,5.64,5.64,5.64,5.64,300,0
2008-11-07,5.64,6.06,5.64,6.06,2187,0
2008-11-17,6,6,6,6,1667,0
2008-11-18,5.64,5.64,5.4,5.4,1667,0
2008-11-19,5.64,6,5.64,6,3133,0
2008-11-21,6,6.12,6,6.12,580,0
2008-11-26,6.3,6.3,6.3,6.3,350,0
2008-12-02,5.7,5.7,5.64,5.64,67,0
2008-12-11,5.7,5.7,5.7,5.7,28,0
2008-12-16,5.7,6.3,5.64,6.3,1783,0
2008-12-17,5.64,6.3,5.64,6.3,71,0
2008-12-23,6,6,6,6,54,0
2008-12-24,6,6,5.7,6,1605,0
2008-12-29,6,6,5.7,5.7,4917,0
2009-01-02,6.24,6.24,6.24,6.24,17,0
2009-01-06,6.96,6.96,6.96,6.96,17,0
2009-01-08,6.54,6.66,6.54,6.66,83,0
2009-01-15,5.76,5.76,5.7,5.7,733,0
2009-01-16,6.48,6.54,6.48,6.54,146,0
2009-01-21,6.48,6.48,6.48,6.48,44,0
2009-02-02,6.9,6.9,6.9,6.9,4343,0
2009-02-03,5.7,7.2,5.7,7.2,483,0
2009-02-05,7.8,7.8,7.8,7.8,17,0
2009-02-17,7.8,7.8,6,6,70,0
2009-02-18,6,8.7,6,7.8,827,0
2009-02-19,6.06,7.74,6,7.74,904,0
2009-02-20,6,6.06,6,6,200,0
2009-02-25,6,8.64,6,8.58,1677,0
2009-02-27,6.6,6.6,6,6.24,1252,0
2009-03-09,5.7,5.7,5.7,5.7,12917,0
2009-03-11,5.4,5.4,5.4,5.4,47,0
2009-03-12,5.76,5.76,5.76,5.76,17,0
2009-03-26,5.4,6.18,5.4,5.58,67,0
2009-04-13,5.58,6.6,5.58,6.6,150,0
2009-04-20,5.4,5.4,5.4,5.4,253,0
2009-04-27,5.4,5.4,5.4,5.4,167,0
2009-04-29,5.7,5.7,5.7,5.7,33,0
2009-05-12,3.9,5.85,3.9,5.85,589,0
2009-05-21,5.4,5.4,5.4,5.4,467,0
2009-05-22,5.4,5.4,5.4,5.4,83,0
2009-05-26,5.4,5.4,5.4,5.4,283,0
2009-06-01,5.1,5.1,5.1,5.1,17,0
2009-06-02,5.1,5.1,5.1,5.1,121,0
2009-06-08,5.1,5.1,5.1,5.1,2462,0
2009-06-16,5.1,5.1,5.1,5.1,1500,0
2009-06-17,5.1,5.1,5.1,5.1,1700,0
2009-06-18,5.1,5.1,5.1,5.1,17,0
2009-06-23,5.4,5.4,5.4,5.4,576,0
2009-06-25,5.4,5.4,5.4,5.4,17,0
2009-06-29,4.8,5.4,4.8,5.4,167,0
2009-07-01,4.8,4.8,4.8,4.8,17,0
2009-07-06,4.8,4.8,4.38,4.8,1702,0
2009-07-07,4.8,4.8,4.8,4.8,94,0
2009-07-10,4.8,4.8,4.8,4.8,333,0
2009-07-13,4.8,4.8,4.8,4.8,904,0
2009-07-20,4.5,4.5,4.5,4.5,45,0
2009-07-21,5.4,5.4,5.4,5.4,33,0
2009-07-24,5.4,5.4,5.4,5.4,0,0
2009-07-27,5.4,5.4,5.4,5.4,0,0
2009-07-28,5.4,5.4,5.4,5.4,0,0
2009-07-29,5.4,5.4,5.4,5.4,0,0
2009-07-30,5.4,5.4,5.4,5.4,0,0
2009-07-31,3.96,3.96,3.96,3.96,17,0
2009-08-03,5.4,5.4,5.4,5.4,0,0
2009-08-04,5.4,5.4,5.4,5.4,0,0
2009-08-05,5.4,5.4,5.4,5.4,0,0
2009-08-06,4.08,4.08,4.08,4.08,21,0
2009-08-07,5.4,5.4,5.4,5.4,0,0
2009-08-10,5.4,5.4,5.4,5.4,0,0
2009-08-11,5.4,5.4,5.4,5.4,0,0
2009-08-12,5.4,5.4,5.4,5.4,0,0
2009-08-13,5.4,5.4,5.4,5.4,0,0
2009-08-14,5.4,5.4,5.4,5.4,0,0
2009-08-24,4.2,4.2,4.2,4.2,111,0
2009-08-25,4.2,4.2,4.2,4.2,0,0
2009-09-01,4.2,4.2,4.2,4.2,0,0
2009-09-08,5.1,5.1,5.1,5.1,17,0
2009-09-29,5.1,14.34,4.98,6.3,13647,0
2009-09-30,8.94,8.94,6.6,6.6,11258,0
2009-10-02,5.94,5.94,5.46,5.46,38,0
2009-10-05,6,6,5.4,5.4,783,0
2009-10-08,5.4,5.46,5.4,5.46,233,0
2009-10-09,5.4,6,4.8,6,2291,0
2009-10-13,6,6,6,6,1500,0
2009-10-15,6,6,5.1,5.1,200,0
2009-10-19,5.94,6,5.94,6,50,0
2009-10-21,5.46,5.46,5.46,5.46,22,0
2009-10-23,4.92,5.1,4.92,5.1,33,0
2009-10-26,4.8,4.8,4.8,4.8,567,0
2009-10-27,4.5,4.8,4.38,4.5,1867,0
2009-11-02,4.5,4.56,4.2,4.56,569,0
2009-11-03,4.2,4.68,4.2,4.68,107,0
2009-11-06,6.72,6.72,5.52,5.52,64,0
2009-11-09,6.78,6.78,5.7,6,406,0
2009-11-13,6.3,6.3,6.3,6.3,17,0
2009-11-17,4.26,5.7,4.26,5.7,533,0
2009-11-24,5.76,5.82,5.76,5.82,183,0
2009-11-25,5.94,5.94,5.94,5.94,17,0
2009-11-30,3.6,4.98,3.6,4.83,292,0
2009-12-01,4.41,4.41,4.41,4.41,17,0
2009-12-03,4.35,4.41,4.26,4.26,350,0
2009-12-04,4.2,4.35,4.2,4.35,279,0
2009-12-10,4.32,4.5,4.26,4.5,513,0
2009-12-11,3.99,3.99,3.96,3.96,33,0
2009-12-15,4.08,4.08,4.08,4.08,17,0
2009-12-21,4.2,4.2,4.2,4.2,1239,0
2009-12-23,4.2,4.2,4.2,4.2,27,0
2009-12-24,5.4,5.4,5.34,5.34,36,0
2009-12-28,5.34,5.34,5.34,5.34,108,0
2009-12-29,4.26,4.26,4.26,4.26,37,0
2009-12-31,4.2,4.44,4.2,4.2,977,0
2010-01-04,4.26,4.26,4.26,4.26,25,0
2010-01-05,4.38,4.74,4.14,4.74,6142,0
2010-01-06,4.8,4.8,4.74,4.8,300,0
2010-01-08,5.1,5.1,5.1,5.1,183,0
2010-01-11,5.22,5.22,5.04,5.04,583,0
2010-01-12,5.04,6,5.04,6,375,0
2010-01-20,5.16,6,4.8,5.94,633,0
2010-01-22,4.8,4.8,4.8,4.8,33,0
2010-01-26,5.1,5.1,4.56,4.56,33,0
2010-02-01,3.66,4.74,3.6,4.5,481,0
2010-02-04,4.2,6,4.2,6,2125,0
2010-02-05,6,6,5.94,5.94,183,0
2010-02-10,5.01,5.79,5.01,5.79,350,0
2010-02-11,6,6,6,6,17,0
2010-03-04,4.86,5.85,4.5,5.22,500,0
2010-03-08,4.23,4.23,4.23,4.23,468,0
2010-03-09,5.85,5.85,5.49,5.82,2092,0
2010-03-10,5.55,5.55,4.35,5.4,5072,0
2010-03-16,5.4,5.4,5.4,5.4,33,0
2010-03-25,5.4,5.85,4.65,4.65,5267,0
2010-03-26,5.4,5.4,4.53,4.53,1239,0
2010-04-01,5.64,6.06,4.08,5.55,2313,0
2010-04-05,4.65,5.04,4.35,4.89,1011,0
2010-04-06,4.98,5.55,4.98,5.25,1218,0
2010-04-07,4.8,5.25,4.8,5.25,177,0
2010-04-13,4.5,5.01,4.47,4.92,3622,0
2010-04-14,4.41,4.86,4.38,4.83,453,0
2010-04-15,4.8,4.8,4.8,4.8,67,0
2010-04-16,4.92,4.92,4.92,4.92,33,0
2010-04-19,4.68,4.92,4.5,4.86,1767,0
2010-04-20,4.92,4.92,4.92,4.92,33,0
2010-04-21,4.89,4.89,4.89,4.89,33,0
2010-04-26,4.53,4.89,4.53,4.56,153,0
2010-04-27,4.77,4.77,4.77,4.77,33,0
2010-04-28,4.86,4.86,4.86,4.86,33,0
2010-04-30,4.89,5.85,4.89,5.7,41294,0
2010-05-03,5.85,8.1,5.85,7.8,33482,0
2010-05-04,8.07,9,7.14,8.46,84838,0
2010-05-05,10.05,10.5,6,6.3,66730,0
2010-05-06,6.09,6.81,5.46,5.55,5395,0
2010-05-07,5.46,5.55,4.89,5.49,5483,0
2010-05-10,4.95,5.19,4.86,5.19,1155,0
2010-05-11,4.77,4.8,4.77,4.77,915,0
2010-05-12,4.41,5.22,4.41,5.04,2321,0
2010-05-13,4.65,4.95,4.65,4.71,492,0
2010-05-14,5.19,5.19,4.41,4.62,976,0
2010-05-17,4.32,4.35,4.2,4.35,970,0
2010-05-18,4.08,4.29,4.05,4.29,3194,0
2010-05-20,3.96,4.5,3.96,4.5,1167,0
2010-05-21,4.47,4.47,4.44,4.44,433,0
2010-05-26,4.23,4.47,3.96,4.47,1900,0
2010-06-02,5.46,5.46,4.65,4.65,133,0
2010-06-07,4.32,4.32,3.96,4.05,2236,0
2010-06-08,4.05,4.2,4.05,4.2,669,0
2010-06-09,4.23,4.23,4.2,4.2,633,0
2010-06-14,4.23,4.23,4.2,4.2,242,0
2010-06-16,4.2,4.2,4.2,4.2,33,0
2010-06-21,4.2,4.2,4.11,4.11,262,0
2010-06-28,4.08,4.08,4.08,4.08,61,0
2010-06-30,4.08,4.08,4.05,4.05,167,0
2010-07-02,4.08,4.08,4.05,4.05,133,0
2010-07-13,4.08,4.08,4.05,4.05,267,0
2010-07-15,4.05,4.05,4.05,4.05,83,0
2010-07-19,4.56,4.59,4.56,4.59,67,0
2010-07-27,4.2,4.2,4.2,4.2,33,0
2010-07-30,4.05,4.05,4.05,4.05,33,0
2010-08-02,4.44,4.44,4.05,4.2,367,0
2010-08-03,4.2,4.2,3.6,3.6,1700,0
2010-08-09,3.66,3.66,3.66,3.66,33,0
2010-08-17,3.69,3.69,3.69,3.69,40,0
2010-08-19,3.36,3.54,3.36,3.54,1817,0
2010-09-02,3.3,3.3,3.12,3.15,707,0
2010-09-07,3.21,3.39,3.21,3.39,3873,0
2010-09-09,3.3,3.3,3.3,3.3,83,0
2010-09-13,3,3.3,3,3.3,1160,0
2010-09-14,3.57,3.57,3.57,3.57,33,0
2010-09-16,3.9,4.11,3.9,4.11,387,0
2010-09-27,4.11,4.11,4.11,4.11,48,0
2010-10-01,4.11,4.11,3.45,3.81,273,0
2010-10-05,3.78,3.78,3.78,3.78,33,0
2010-10-06,3.84,3.84,3.84,3.84,33,0
2010-10-07,3.84,3.84,3.84,3.84,33,0
2010-10-15,3.78,3.78,3.45,3.45,500,0
2010-10-18,3.78,3.78,3.78,3.78,33,0
2010-10-22,3.75,10.11,3.75,5.22,117503,0
2010-10-25,6.45,6.45,5.7,5.7,37275,0
2010-10-26,5.43,5.94,4.86,5.4,14680,0
2010-10-27,5.25,6.12,4.8,5.94,13277,0
2010-10-28,6.63,10.35,6.45,8.1,344938,0
2010-10-29,7.92,7.92,6.66,7.74,64170,0
2010-11-01,7.65,7.65,5.88,6,38891,0
2010-11-02,5.82,6,5.37,5.85,28274,0
2010-11-03,6.12,6.12,5.31,5.7,11570,0
2010-11-04,6.3,7.2,5.4,6.42,34058,0
2010-11-05,6.6,6.63,5.88,6.3,19526,0
2010-11-08,5.43,6.45,5.43,5.82,6104,0
2010-11-09,5.85,5.85,5.25,5.64,7967,0
2010-11-10,5.79,6,5.4,5.67,8117,0
2010-11-11,5.4,5.4,4.56,5.22,19370,0
2010-11-12,5.01,5.04,4.65,4.68,5092,0
2010-11-15,4.62,4.62,4.14,4.14,9376,0
2010-11-16,3.93,4.65,3.93,4.29,20097,0
2010-11-17,4.5,5.25,4.44,4.74,27748,0
2010-11-18,4.74,5.25,4.65,5.1,15544,0
2010-11-19,5.22,5.22,4.41,4.92,9057,0
2010-11-22,4.47,4.5,4.23,4.47,12847,0
2010-11-23,4.44,4.44,4.29,4.41,1806,0
2010-11-24,4.26,4.77,4.26,4.56,6776,0
2010-11-26,4.8,7.62,4.8,6.45,235734,0
2010-11-29,6.45,6.72,5.28,6.15,49353,0
2010-11-30,6.27,7.05,5.73,6.3,33810,0
2010-12-01,6.09,6.78,5.67,6.18,14548,0
2010-12-02,6.18,9.3,6.12,9.24,195116,0
2010-12-03,10.5,12,8.04,8.13,444204,0
2010-12-06,7.83,9.48,7.8,8.7,88586,0
2010-12-07,8.67,9.75,7.53,8.13,46432,0
2010-12-08,8.28,9.09,7.41,8.55,64750,0
2010-12-09,8.49,9.06,7.71,7.86,67908,0
2010-12-10,7.89,7.92,7.29,7.68,23941,0
2010-12-13,7.92,7.92,6.69,6.84,18247,0
2010-12-14,6.84,7.11,6.24,6.24,20130,0
2010-12-15,6.48,6.9,6.3,6.39,14573,0
2010-12-16,6.15,7.53,6.15,6.99,43029,0
2010-12-17,6.93,6.93,6.48,6.72,8022,0
2010-12-20,6.66,6.66,6.24,6.42,17555,0
2010-12-21,6.42,6.9,6.18,6.87,7134,0
2010-12-22,6.78,7.11,6.45,6.63,10252,0
2010-12-23,6.3,6.6,6.27,6.36,7916,0
2010-12-27,6.24,6.87,5.94,6.24,14826,0
2010-12-28,6.54,6.78,5.88,5.88,31212,0
2010-12-29,5.88,5.97,5.4,5.7,12488,0
2010-12-30,6.27,6.27,5.46,5.79,10122,0
2010-12-31,5.67,5.79,5.67,5.79,4290,0
2011-01-03,5.97,6,5.52,5.67,2054,0
2011-01-04,5.55,5.79,5.31,5.55,3046,0
2011-01-05,5.94,6.27,5.55,5.94,4521,0
2011-01-06,5.82,5.97,5.55,5.67,1586,0
2011-01-07,6,6.36,5.73,5.97,13544,0
2011-01-10,6.12,6.12,5.85,5.88,1914,0
2011-01-11,6.21,6.21,5.67,5.7,5743,0
2011-01-12,6.06,6.06,5.85,5.91,1474,0
2011-01-13,6.09,6.09,5.58,5.79,2458,0
2011-01-14,5.82,5.97,5.58,5.76,10240,0
2011-01-18,6.12,6.9,5.55,6.42,31007,0
2011-01-19,6.24,6.9,5.85,6.09,20093,0
2011-01-20,6,6.06,5.7,5.97,4923,0
2011-01-21,6.54,6.54,5.73,5.82,5664,0
2011-01-24,6.21,6.24,5.79,5.88,9701,0
2011-01-25,5.76,5.97,5.52,5.64,5559,0
2011-01-26,6.09,6.3,5.4,6.24,22759,0
2011-01-27,6,6.12,5.85,5.97,4797,0
2011-01-28,6,6,5.49,5.67,8647,0
2011-01-31,5.46,6,5.46,5.82,4736,0
2011-02-01,5.79,5.97,5.52,5.58,10763,0
2011-02-02,5.55,5.67,5.46,5.61,3997,0
2011-02-03,5.58,5.7,5.58,5.7,650,0
2011-02-04,5.79,5.79,5.49,5.49,3101,0
2011-02-07,5.46,5.7,5.46,5.49,4219,0
2011-02-08,5.55,5.67,5.55,5.55,733,0
2011-02-09,5.46,5.73,5.4,5.52,4014,0
2011-02-10,5.58,5.58,5.4,5.4,5257,0
2011-02-11,5.28,5.4,5.28,5.31,2120,0
2011-02-14,5.22,5.67,5.13,5.55,4427,0
2011-02-15,5.7,5.7,5.58,5.58,3963,0
2011-02-16,5.55,5.55,5.55,5.55,83,0
2011-02-17,5.58,5.58,5.4,5.58,767,0
2011-02-18,5.55,5.58,5.37,5.55,1767,0
2011-02-22,5.49,5.52,5.22,5.4,758,0
2011-02-23,5.22,5.43,5.1,5.16,867,0
2011-02-24,5.52,5.55,5.25,5.25,267,0
2011-02-25,5.58,5.58,5.25,5.55,861,0
2011-02-28,5.58,5.79,5.19,5.34,1933,0
2011-03-01,5.49,5.52,5.37,5.37,367,0
2011-03-02,5.4,5.4,5.16,5.25,867,0
2011-03-03,5.22,6.45,5.22,5.82,32308,0
2011-03-04,5.94,5.94,5.4,5.58,9746,0
2011-03-07,5.52,5.97,5.13,5.34,4970,0
2011-03-08,5.55,5.64,5.49,5.52,3117,0
2011-03-09,5.61,5.61,5.34,5.61,963,0
2011-03-10,5.22,5.61,5.22,5.28,1433,0
2011-03-11,5.1,5.46,5.1,5.31,942,0
2011-03-14,5.4,5.46,5.22,5.31,607,0
2011-03-15,4.95,5.31,4.83,5.16,7445,0
2011-03-16,5.19,5.22,4.8,4.8,4203,0
2011-03-17,5.19,5.19,4.86,4.86,1360,0
2011-03-18,5.1,5.25,4.95,5.25,3905,0
2011-03-21,5.01,5.34,4.95,4.98,9796,0
2011-03-22,5.34,5.37,5.34,5.37,273,0
2011-03-23,5.28,5.43,4.71,5.34,10241,0
2011-03-24,5.28,5.28,4.89,5.04,3433,0
2011-03-25,5.28,5.28,5.04,5.19,2900,0
2011-03-28,5.28,5.85,4.92,5.4,7777,0
2011-03-29,5.1,5.22,5.01,5.22,3495,0
2011-03-30,5.31,5.31,4.89,4.95,172,0
2011-03-31,5.7,5.85,5.1,5.4,11996,0
2011-04-01,5.1,5.4,4.92,5.4,1859,0
2011-04-04,5.31,5.55,5.07,5.4,6460,0
2011-04-05,5.52,5.64,5.49,5.49,2567,0
2011-04-06,5.64,5.79,5.4,5.79,1882,0
2011-04-07,5.79,6.33,5.61,6,56076,0
2011-04-08,6.15,6.15,5.4,5.73,11379,0
2011-04-11,5.82,5.82,5.61,5.64,830,0
2011-04-12,5.58,6.48,5.25,5.46,41316,0
2011-04-13,5.49,5.61,4.98,5.13,10904,0
2011-04-14,5.31,5.34,5.01,5.13,1633,0
2011-04-15,4.86,5.25,4.86,5.1,1067,0
2011-04-18,4.92,5.19,4.89,5.07,1883,0
2011-04-19,4.83,5.25,4.77,4.89,8893,0
2011-04-20,5.37,5.64,4.86,5.25,11130,0
2011-04-25,5.04,5.22,5.01,5.07,1217,0
2011-04-26,5.16,5.4,4.89,4.95,3657,0
2011-04-27,5.13,5.31,5.13,5.13,618,0
2011-04-28,5.13,5.4,5.01,5.16,4617,0
2011-04-29,5.1,5.46,5.1,5.46,1003,0
2011-05-02,5.37,5.37,5.01,5.25,667,0
2011-05-03,5.1,5.46,4.95,4.95,2199,0
2011-05-04,4.89,5.13,4.77,5.07,4700,0
2011-05-05,5.04,5.55,4.8,5.01,18641,0
2011-05-06,5.37,6.15,4.86,5.1,100594,0
2011-05-09,5.52,5.52,4.83,4.83,15098,0
2011-05-10,5.16,5.16,4.8,4.98,5180,0
2011-05-11,5.01,5.52,4.89,4.89,23024,0
2011-05-12,5.16,5.28,4.44,4.77,9265,0
2011-05-13,5.04,5.04,4.38,4.5,19179,0
2011-05-16,4.38,4.59,4.17,4.5,6992,0
2011-05-17,4.26,4.5,4.2,4.23,5833,0
2011-05-18,4.35,4.53,4.2,4.35,4180,0
2011-05-19,4.2,4.29,3.96,4.02,10290,0
2011-05-20,3.99,4.17,3.51,3.75,11478,0
2011-05-23,3.72,3.99,3.6,3.75,23363,0
2011-05-24,3.66,4.74,3.66,4.29,17388,0
2011-05-25,4.2,4.32,3.84,4.26,5907,0
2011-05-26,4.29,4.29,4.23,4.26,1896,0
2011-05-27,4.35,4.74,4.2,4.53,18637,0
2011-05-31,4.68,5.01,4.68,4.68,17307,0
2011-06-01,4.68,4.89,4.08,4.44,22957,0
2011-06-02,4.68,4.68,4.17,4.29,6450,0
2011-06-03,4.08,4.08,4.08,4.08,2660,0
2011-06-06,4.08,4.32,3.96,3.96,2046,0
2011-06-07,3.9,4.14,3.78,3.96,4180,0
2011-06-08,3.84,3.9,3.84,3.87,757,0
2011-06-09,3.87,4.02,3.75,3.84,5700,0
2011-06-10,3.84,4.47,3.84,4.2,5709,0
2011-06-13,4.2,4.92,4.2,4.74,23481,0
2011-06-14,5.28,5.94,4.56,4.92,130410,0
2011-06-15,5.13,6.21,4.74,5.1,113762,0
2011-06-16,5.16,5.37,4.44,4.53,20815,0
2011-06-17,4.95,4.95,4.35,4.47,6726,0
2011-06-20,4.35,4.38,4.17,4.2,10433,0
2011-06-21,4.32,4.38,4.14,4.23,1827,0
2011-06-22,4.2,4.95,4.2,4.47,1250,0
2011-06-23,4.23,4.47,4.2,4.29,7600,0
2011-06-24,4.26,4.26,4.2,4.2,1590,0
2011-06-27,4.2,4.23,3.93,4.2,3513,0
2011-06-28,4.23,4.29,4.17,4.29,3483,0
2011-06-29,4.41,4.56,4.41,4.56,2333,0
2011-06-30,4.5,4.68,4.38,4.53,2900,0
2011-07-01,4.5,4.53,4.32,4.32,7200,0
2011-07-05,4.59,4.59,4.35,4.5,2813,0
2011-07-06,4.62,4.62,4.32,4.38,3226,0
2011-07-07,4.35,4.5,4.23,4.41,4482,0
2011-07-08,4.14,4.29,4.08,4.29,6094,0
2011-07-11,4.2,4.26,4.17,4.23,8312,0
2011-07-12,4.29,4.38,4.29,4.35,900,0
2011-07-13,4.2,4.23,4.05,4.14,9353,0
2011-07-14,4.08,4.08,4.08,4.08,67,0
2011-07-15,4.05,4.05,4.05,4.05,1700,0
2011-07-18,4.08,4.08,4.05,4.05,1383,0
2011-07-19,4.38,4.41,3.9,4.2,5779,0
2011-07-20,3.96,4.41,3.9,4.29,4130,0
2011-07-21,4.08,4.14,4.08,4.08,540,0
2011-07-22,4.26,4.29,4.26,4.29,67,0
2011-07-26,4.2,4.2,4.05,4.05,733,0
2011-07-27,4.35,4.35,4.17,4.2,433,0
2011-07-28,4.05,4.11,4.02,4.11,167,0
2011-07-29,4.05,4.05,3.9,3.9,2233,0
2011-08-01,3.99,4.38,3.9,3.9,4319,0
2011-08-02,3.93,4.38,3.81,4.05,8062,0
2011-08-03,4.23,4.26,3.93,4.14,3616,0
2011-08-04,3.84,3.84,3.6,3.6,14518,0
2011-08-05,3.84,4.14,3.6,3.6,2953,0
2011-08-08,3.6,3.78,3.45,3.45,13823,0
2011-08-09,3.48,3.75,3.39,3.57,5503,0
2011-08-10,3.6,4.02,3.6,3.9,1797,0
2011-08-11,4.05,4.65,3.39,3.93,19525,0
2011-08-12,3.75,4.08,3.48,3.54,1722,0
2011-08-15,3.72,4.05,3.72,3.9,1222,0
2011-08-16,3.9,3.9,3.66,3.81,661,0
2011-08-17,3.81,3.81,3.45,3.63,3329,0
2011-08-18,3.87,4.05,3.66,3.99,2506,0
2011-08-19,4.11,4.11,4.08,4.08,67,0
2011-08-22,3.9,4.11,3.9,4.08,502,0
2011-08-23,4.2,4.2,4.08,4.17,432,0
2011-08-25,4.29,4.32,4.29,4.32,173,0
2011-08-26,4.35,4.35,4.17,4.32,300,0
2011-08-29,4.35,4.35,4.32,4.32,67,0
2011-08-30,4.32,4.32,4.26,4.26,1033,0
2011-08-31,4.05,4.11,4.02,4.05,1002,0
2011-09-01,3.9,4.05,3.9,4.05,327,0
2011-09-07,3.93,4.32,3.93,4.23,1033,0
2011-09-08,4.35,4.35,4.35,4.35,138,0
2011-09-12,4.29,4.29,3.84,3.99,666,0
2011-09-13,4.23,4.32,4.23,4.32,743,0
2011-09-14,3.93,4.26,3.93,4.26,133,0
2011-09-19,4.35,4.35,3.96,3.96,267,0
2011-09-20,3.96,4.32,3.96,4.32,267,0
2011-09-21,4.02,4.02,4.02,4.02,167,0
2011-09-22,4.02,4.35,3.9,3.99,533,0
2011-09-23,3.81,3.81,3.69,3.69,167,0
2011-09-26,4.2,4.2,3.75,4.11,250,0
2011-09-27,4.26,4.26,3.81,4.05,217,0
2011-09-28,3.84,3.9,3.6,3.9,2103,0
2011-09-29,4.2,4.2,3.75,4.11,1340,0
2011-10-03,3.84,3.84,3.78,3.78,830,0
2011-10-05,3.72,3.75,3.6,3.6,3555,0
2011-10-06,3.72,3.96,3.72,3.96,333,0
2011-10-07,3.75,3.96,3.75,3.96,3276,0
2011-10-12,3.75,3.87,3.75,3.87,552,0
2011-10-13,3.6,3.84,3.6,3.84,8967,0
2011-10-14,3.66,3.69,3.66,3.66,3600,0
2011-10-17,3.96,3.96,3.93,3.93,100,0
2011-10-20,3.72,3.99,3.72,3.9,633,0
2011-10-21,3.72,3.72,3.72,3.72,1467,0
2011-10-24,4.02,4.02,3.84,3.84,483,0
2011-10-27,3.72,3.84,3.72,3.78,4667,0
2011-10-28,3.75,3.78,3.63,3.63,3456,0
2011-10-31,3.6,3.96,3.57,3.96,4540,0
2011-11-03,3.69,3.9,3.63,3.9,534,0
2011-11-04,3.63,3.63,3.63,3.63,67,0
2011-11-08,3.72,3.9,3.6,3.6,947,0
2011-11-10,4.05,4.05,4.05,4.05,33,0
2011-11-11,4.47,4.47,3.99,3.99,390,0
2011-11-14,3.87,3.87,3.75,3.75,263,0
2011-11-15,3.75,3.75,3.6,3.6,5491,0
2011-11-16,3.87,3.87,3.87,3.87,425,0
2011-11-17,3.87,3.87,3.6,3.6,800,0
2011-11-18,3.87,3.93,3.87,3.93,533,0
2011-11-22,3.78,3.81,3.6,3.81,550,0
2011-11-23,3.6,3.84,3.6,3.6,662,0
2011-11-25,3.6,3.6,3.6,3.6,390,0
2011-11-28,3.9,3.96,3.9,3.96,332,0
2011-12-01,3.99,3.99,3.99,3.99,33,0
2011-12-05,3.6,3.78,3.6,3.66,9304,0
2011-12-07,4.05,4.05,4.05,4.05,2460,0
2011-12-08,4.5,4.5,4.11,4.11,100,0
2011-12-09,4.05,4.11,4.05,4.11,1608,0
2011-12-14,4.47,5.1,4.44,5.1,2583,0
2011-12-15,5.1,5.1,4.35,4.74,1718,0
2011-12-20,4.41,4.47,3.93,4.47,100,0
2011-12-21,3.96,4.5,3.93,4.17,633,0
2011-12-22,4.65,4.65,4.23,4.23,483,0
2011-12-23,4.11,4.23,4.11,4.23,1080,0
2011-12-27,4.08,4.23,4.05,4.05,11424,0
2011-12-28,4.02,4.56,4.02,4.02,559,0
2011-12-29,4.59,4.59,3.96,3.96,1733,0
2011-12-30,3.84,4.083,3.84,4.083,83,0
2012-01-03,4.35,4.35,4.35,4.35,33,0
2012-01-05,4.5,4.5,4.47,4.5,1546,0
2012-01-06,4.44,4.44,3.9,4.35,2696,0
2012-01-09,4.26,4.26,4.26,4.26,33,0
2012-01-10,4.26,4.38,4.08,4.11,755,0
2012-01-18,4.08,5.04,3.54,4.89,10427,0
2012-01-19,4.89,5.01,4.05,5.01,10316,0
2012-01-20,5.04,5.25,5.04,5.25,5999,0
2012-01-23,5.4,5.4,4.71,4.83,433,0
2012-01-24,4.95,5.34,4.83,5.34,1523,0
2012-01-25,5.1,5.4,5.1,5.4,2274,0
2012-01-26,4.86,5.7,4.86,5.55,5046,0
2012-01-30,5.16,5.7,4.56,5.64,2796,0
2012-01-31,5.37,5.49,4.95,5.43,3342,0
2012-02-01,5.43,5.43,4.95,5.25,600,0
2012-02-02,5.16,5.16,4.8,4.8,405,0
2012-02-03,4.92,5.46,4.92,5.4,1292,0
2012-02-06,5.55,5.55,5.55,5.55,60,0
2012-02-07,5.52,5.7,5.22,5.7,2852,0
2012-02-08,5.7,5.7,5.46,5.49,1867,0
2012-02-09,5.52,5.85,5.49,5.76,6654,0
2012-02-10,5.88,5.97,5.88,5.97,2600,0
2012-02-13,5.97,6.3,5.88,6.09,3095,0
2012-02-14,6,6,5.34,5.34,287,0
2012-02-15,5.43,6.45,5.43,6.24,5172,0
2012-02-16,6.36,6.45,5.82,6.15,7350,0
2012-02-17,5.91,6.42,5.85,6.42,9870,0
2012-02-21,6.15,6.36,5.64,5.85,3138,0
2012-02-22,6.15,6.24,5.94,5.94,3133,0
2012-02-23,5.91,6.06,5.55,5.85,3533,0
2012-02-24,6.09,6.39,6,6.03,1097,0
2012-02-27,5.73,5.97,5.64,5.64,1922,0
2012-02-28,5.67,5.85,5.64,5.73,1933,0
2012-02-29,6.3,6.33,5.73,6.24,783,0
2012-03-02,6.06,6.06,6.03,6.06,933,0
2012-03-05,6.15,6.3,6.15,6.3,533,0
2012-03-06,5.91,5.91,5.46,5.7,2932,0
2012-03-07,5.91,5.97,5.91,5.97,393,0
2012-03-09,6.03,6.03,5.55,5.94,800,0
2012-03-12,5.91,6.12,5.91,6.09,2433,0
2012-03-13,6.09,6.09,5.85,5.85,100,0
2012-03-14,6.09,6.09,6.03,6.03,587,0
2012-03-15,6.3,6.3,5.73,6.21,400,0
2012-03-19,5.82,6.03,5.52,5.52,2663,0
2012-03-20,6,6.24,5.58,5.61,3848,0
2012-03-21,5.97,5.97,5.55,5.55,631,0
2012-03-22,5.64,5.64,5.64,5.64,450,0
2012-03-23,5.91,5.91,5.91,5.91,67,0
2012-03-26,5.58,5.58,5.49,5.49,400,0
2012-03-28,5.49,5.91,5.31,5.91,4799,0
2012-03-29,5.55,5.97,5.55,5.97,100,0
2012-03-30,5.94,6,5.94,6,997,0
2012-04-02,6,6.12,6,6.12,667,0
2012-04-03,6,6,5.76,5.76,700,0
2012-04-04,5.64,5.76,5.64,5.76,3393,0
2012-04-05,6,6.06,5.7,5.73,5513,0
2012-04-09,5.52,5.94,5.52,5.94,150,0
2012-04-10,5.58,5.58,5.4,5.4,890,0
2012-04-12,6,6,6,6,33,0
2012-04-16,5.82,5.82,5.34,5.58,233,0
2012-04-19,5.7,5.7,5.7,5.7,167,0
2012-04-23,5.04,5.58,4.89,5.55,867,0
2012-04-24,5.1,5.58,4.95,5.34,393,0
2012-04-26,5.37,5.43,5.37,5.43,1755,0
2012-04-30,5.04,5.37,5.04,5.37,300,0
2012-05-02,5.52,5.55,5.46,5.46,914,0
2012-05-03,5.22,5.22,5.1,5.1,762,0
2012-05-04,5.22,5.22,5.22,5.22,1140,0
2012-05-10,5.67,5.7,5.1,5.7,3100,0
2012-05-14,5.46,5.52,5.46,5.52,2320,0
2012-05-15,5.52,5.52,5.43,5.43,214,0
2012-05-16,5.52,5.52,5.52,5.52,377,0
2012-05-17,5.52,5.52,5.52,5.52,933,0
2012-05-18,5.13,5.52,3.66,4.98,4809,0
2012-05-21,4.77,4.77,4.71,4.74,3727,0
2012-05-22,4.5,4.5,4.5,4.5,1117,0
2012-05-23,4.98,4.98,4.98,4.98,167,0
2012-05-24,4.53,4.56,4.53,4.53,627,0
2012-05-29,4.56,4.95,4.5,4.95,602,0
2012-05-31,4.5,4.5,4.5,4.5,67,0
2012-06-01,4.53,4.53,4.5,4.5,133,0
2012-06-04,4.86,4.86,4.83,4.86,133,0
2012-06-05,4.8,4.8,4.8,4.8,34,0
2012-06-06,4.95,4.95,4.77,4.77,300,0
2012-06-07,4.56,4.62,4.5,4.5,1200,0
2012-06-12,4.86,5.13,4.83,5.13,1300,0
2012-06-22,5.1,5.1,5.04,5.04,67,0
2012-06-25,4.8,4.86,4.8,4.8,1833,0
2012-06-26,4.5,4.86,4.5,4.86,933,0
2012-06-27,4.62,5.31,4.62,5.31,100,0
2012-07-03,4.86,5.3697,4.8003,5.3697,120,0
2012-07-09,5.4,5.4,5.4,5.4,33,0
2012-07-10,4.8,5.04,4.8,5.04,5067,0
2012-07-11,5.04,5.64,5.04,5.25,3414,0
2012-07-12,4.89,4.89,4.89,4.89,76,0
2012-07-13,4.83,5.5497,4.83,5.5497,400,0
2012-07-18,4.95,5.595,4.86,5.595,2217,0
2012-07-19,5.01,5.37,4.98,5.37,157,0
2012-07-20,4.98,5.01,4.98,4.98,543,0
2012-07-23,5.1,5.1,5.1,5.1,2533,0
2012-07-24,5.01,5.1,4.86,5.1,362,0
2012-07-25,5.16,5.37,5.16,5.37,433,0
2012-07-26,5.31,5.52,5.16,5.52,805,0
2012-07-30,5.25,5.28,5.16,5.16,2233,0
2012-08-01,5.16,5.16,4.92,4.92,378,0
2012-08-02,5.1,5.19,5.1,5.1,100,0
2012-08-09,5.01,5.3397,4.5,4.68,4851,0
2012-08-10,4.8,4.8,4.8,4.8,37,0
2012-08-13,4.5,4.62,4.5,4.53,2133,0
2012-08-14,4.62,4.62,4.62,4.62,33,0
2012-08-15,4.8,4.8,4.8,4.8,33,0
2012-08-17,6.6,8.52,6.3,6.75,220424,0
2012-08-20,6.96,7.95,6.51,7.2,92543,0
2012-08-21,7.2,9.27,6.75,6.75,256560,0
2012-08-22,7.02,7.8897,6.96,7.47,60762,0
2012-08-23,7.59,9.96,7.5,9.9,313409,0
2012-08-24,10.62,11.7,8.85,9.36,470881,0
2012-08-27,9.48,9.72,7.65,7.95,461056,0
2012-08-28,8.52,8.6103,7.59,8.13,116313,0
2012-08-29,8.4,8.61,7.83,8.61,70189,0
2012-08-30,8.7,8.82,7.95,8.277,20289,0
2012-08-31,8.49,8.94,8.04,8.4249,74627,0
2012-09-04,8.64,8.64,8.1003,8.31,19203,0
2012-09-05,8.07,8.82,8.07,8.82,47556,0
2012-09-06,8.94,9.6,8.67,9.36,117864,0
2012-09-07,9.42,9.69,8.76,8.9049,47529,0
2012-09-10,9.06,10.38,8.43,8.67,174098,0
2012-09-11,8.58,8.91,8.1,8.82,48272,0
2012-09-12,8.94,9.03,8.4603,8.64,16203,0
2012-09-13,8.5503,9.39,8.292,8.52,107258,0
2012-09-14,8.64,8.91,8.31,8.6397,31871,0
2012-09-17,8.7,8.7,8.31,8.46,5967,0
2012-09-18,8.43,8.6397,8.04,8.5497,25489,0
2012-09-19,8.6376,8.6376,8.16,8.31,9137,0
2012-09-20,8.16,8.5197,8.118,8.13,6985,0
2012-09-21,8.1,8.4,8.04,8.19,12905,0
2012-09-24,8.01,8.3949,7.86,7.98,10424,0
2012-09-25,7.92,8.34,7.92,8.0397,3526,0
2012-09-26,8.3658,8.3658,7.5003,7.86,10388,0
2012-09-27,8.04,8.247,7.53,7.8,13347,0
2012-09-28,7.8,7.92,7.62,7.65,5012,0
2012-10-01,7.59,8.01,7.2,7.92,12567,0
2012-10-02,8.1,8.1,7.38,7.68,2717,0
2012-10-03,8.1,8.31,7.56,7.77,5723,0
2012-10-04,8.01,8.25,7.65,7.74,2062,0
2012-10-05,7.9164,7.92,7.44,7.6497,10009,0
2012-10-08,7.44,7.8,7.44,7.68,2400,0
2012-10-09,7.77,7.8,7.56,7.62,2617,0
2012-10-10,7.62,7.95,7.56,7.8,6036,0
2012-10-11,7.8597,7.8597,7.77,7.77,1367,0
2012-10-12,7.8597,8.46,7.6497,8.43,36024,0
2012-10-15,8.91,9.09,8.19,8.37,73500,0
2012-10-16,8.5497,8.7597,8.07,8.7597,17918,0
2012-10-17,8.58,8.91,8.52,8.73,12734,0
2012-10-18,8.8497,8.8497,8.37,8.6949,2430,0
2012-10-19,8.85,8.85,8.4,8.61,4690,0
2012-10-22,8.43,8.61,8.19,8.4,3710,0
2012-10-23,8.07,8.7,7.8903,8.1297,11405,0
2012-10-24,7.62,7.8,7.2,7.5,46976,0
2012-10-25,7.68,7.92,7.38,7.5,6515,0
2012-10-26,7.29,8.01,7.29,7.5,967,0
2012-10-31,7.68,7.9803,7.26,7.95,4367,0
2012-11-01,7.59,7.95,7.44,7.95,9533,0
2012-11-02,7.92,8.01,7.7949,7.8849,2383,0
2012-11-05,7.77,8.1,7.62,8.04,6049,0
2012-11-06,8.34,8.34,7.872,8.04,9133,0
2012-11-07,7.89,8.04,7.563,7.7997,3650,0
2012-11-08,9.3,9.87,8.34,8.8197,85760,0
2012-11-09,8.55,8.964,8.55,8.76,6293,0
2012-11-12,8.49,8.85,8.49,8.64,7808,0
2012-11-13,8.64,8.76,8.55,8.76,1431,0
2012-11-14,8.9043,8.9397,8.55,8.8155,1067,0
2012-11-15,8.64,9.3,8.4,9.21,74001,0
2012-11-16,9.54,9.6,8.85,8.97,27433,0
2012-11-19,8.7,9.3,8.49,8.67,27781,0
2012-11-20,8.58,8.88,8.49,8.49,4987,0
2012-11-21,8.58,10.41,8.58,9.36,227916,0
2012-11-23,9.57,11.1,9.45,9.99,195583,0
2012-11-26,10.8,11.19,10.2,10.59,115627,0
2012-11-27,10.71,11.61,9.42,9.78,307109,0
2012-11-28,9.96,10.35,9.42,9.84,48398,0
2012-11-29,10.05,10.05,9.42,9.75,26508,0
2012-11-30,9.63,10.23,9.45,9.93,27195,0
2012-12-03,9.93,10.71,9.93,10.2,38718,0
2012-12-04,10.32,10.47,9.93,10.2,14936,0
2012-12-05,10.35,10.35,9.513,10.017,18276,0
2012-12-06,9.99,10.08,9.63,9.75,5541,0
2012-12-07,10.05,10.47,9.57,10.02,25963,0
2012-12-10,10.02,11.16,9.96,10.98,70253,0
2012-12-11,11.25,12.27,10.77,11.25,190449,0
2012-12-12,11.4,11.76,10.35,11.46,75999,0
2012-12-13,11.55,11.67,10.92,11.37,15801,0
2012-12-14,11.55,12.54,10.98,11.982,159441,0
2012-12-17,12.03,12.33,11.336,11.64,43364,0
2012-12-18,11.52,11.55,10.95,11.394,27121,0
2012-12-19,11.4,11.79,11.4,11.61,6734,0
2012-12-20,11.7,12.636,11.31,11.85,48261,0
2012-12-21,11.55,11.85,11.34,11.79,12708,0
2012-12-24,11.73,12.09,11.34,11.64,4400,0
2012-12-26,11.7,11.85,11.07,11.203,22952,0
2012-12-27,10.98,10.98,10.26,10.62,53598,0
2012-12-28,10.5,10.5,9.99,10.2,15879,0
2012-12-31,10.26,10.65,10.2,10.65,10325,0
2013-01-02,10.65,10.95,10.44,10.74,8988,0
2013-01-03,10.77,10.77,10.35,10.5,9647,0
2013-01-04,10.41,10.68,10.23,10.53,11666,0
2013-01-07,10.53,10.74,10.29,10.41,20371,0
2013-01-08,10.47,10.47,10.17,10.26,14194,0
2013-01-09,10.2,10.62,10.2,10.44,12914,0
2013-01-10,10.56,10.56,10.23,10.29,5595,0
2013-01-11,10.38,10.74,10.2,10.71,11685,0
2013-01-14,10.77,10.77,10.41,10.441,3268,0
2013-01-15,10.23,10.44,10.23,10.386,1965,0
2013-01-16,10.26,10.499,10.14,10.47,6186,0
2013-01-17,10.23,10.53,10.23,10.47,5758,0
2013-01-18,10.26,10.77,10.26,10.56,4136,0
2013-01-22,10.41,11.79,10.2,11.73,78631,0
2013-01-23,11.7,12.57,11.274,11.58,75912,0
2013-01-24,11.7,11.805,11.556,11.679,10842,0
2013-01-25,11.76,12.87,11.76,12.87,89922,0
2013-01-28,13.14,13.47,12.63,13.29,31673,0
2013-01-29,13.32,13.5,12.27,12.99,26996,0
2013-01-30,13.2,13.2,12.63,13.02,17807,0
2013-01-31,13.2,13.29,12.63,12.93,5510,0
2013-02-01,12.54,12.9,12.27,12.69,13884,0
2013-02-04,12.75,12.9,12.51,12.63,4890,0
2013-02-05,12.66,12.96,12.21,12.419,15402,0
2013-02-06,12.6,14.37,12.6,13.95,146613,0
2013-02-07,13.59,13.977,13.338,13.38,21482,0
2013-02-08,14.16,14.37,13.38,14.16,26202,0
2013-02-11,14.28,14.37,13.62,14.127,15722,0
2013-02-12,14.28,14.28,13.74,13.95,7542,0
2013-02-13,13.92,14.91,13.92,14.64,41903,0
2013-02-14,14.7,15.27,14.28,14.46,40774,0
2013-02-15,14.52,15.18,14.28,14.7,14145,0
2013-02-19,14.94,15.54,13.534,14.52,49673,0
2013-02-20,14.4,14.52,13.71,14.07,18633,0
2013-02-21,14.25,14.49,12.564,13.2,62591,0
2013-02-22,13.14,14.25,12.99,14.04,24932,0
2013-02-25,13.92,14.175,13.08,13.35,13265,0
2013-02-26,13.26,14.07,13.14,13.98,9239,0
2013-02-27,14.04,14.22,13.8,14.04,8460,0
2013-02-28,13.86,14.07,13.44,13.59,8077,0
2013-03-01,13.62,13.8,13.5,13.68,9878,0
2013-03-04,13.5,13.95,13.32,13.35,8743,0
2013-03-05,13.95,13.95,13.08,13.23,14892,0
2013-03-06,13.23,13.71,12.96,13.241,10345,0
2013-03-07,13.86,14.61,13.35,13.65,50143,0
2013-03-08,13.65,13.86,13.38,13.86,8870,0
2013-03-11,14.34,15.3,14.16,15.047,70598,0
2013-03-12,15.18,15.66,14.58,14.97,41388,0
2013-03-13,15,15.3,14.58,15.09,22800,0
2013-03-14,15.15,15.72,14.76,15.21,37051,0
2013-03-15,15.39,16.47,15.15,15.33,58192,0
2013-03-18,15.3,15.93,14.34,15.09,40136,0
2013-03-19,10.11,10.95,9.21,9.63,234037,0
2013-03-20,9.81,11.19,8.37,8.58,266319,0
2013-03-21,8.97,9.57,8.7603,9.09,83079,0
2013-03-22,9.09,9.42,8.4,8.7,39681,0
2013-03-25,8.52,8.85,8.19,8.31,27168,0
2013-03-26,8.4,8.55,7.68,7.77,49245,0
2013-03-27,7.92,7.92,7.11,7.41,91987,0
2013-03-28,7.44,8.1603,7.23,8.0097,72218,0
2013-04-01,8.25,8.25,7.56,8.07,18336,0
2013-04-02,8.04,8.217,7.74,8.1297,33628,0
2013-04-03,8.1,8.1,7.53,7.797,29215,0
2013-04-04,7.83,8.0577,7.65,7.917,8097,0
2013-04-05,7.77,7.9482,7.68,7.74,9055,0
2013-04-08,7.62,7.8,7.56,7.56,11584,0
2013-04-09,7.53,7.77,7.53,7.6497,8638,0
2013-04-10,7.71,7.77,7.5,7.74,29636,0
2013-04-11,7.77,7.77,7.17,7.4097,46775,0
2013-04-12,7.26,7.32,6.75,6.9,43477,0
2013-04-15,6.78,6.8163,6.45,6.54,31592,0
2013-04-16,6.48,7.2,6.42,6.63,53261,0
2013-04-17,6.78,6.78,6.3003,6.39,14042,0
2013-04-18,6.69,6.69,6.33,6.33,5476,0
2013-04-19,6.33,6.75,6.12,6.36,15064,0
2013-04-22,6.0603,6.39,5.88,6.3132,21518,0
2013-04-23,6.42,6.4524,6.15,6.24,8553,0
2013-04-24,6.2754,6.447,6.15,6.3597,16077,0
2013-04-25,6.36,6.72,6.36,6.63,7088,0
2013-04-26,6.57,6.57,6.42,6.57,2715,0
2013-04-29,6.5697,6.867,6.48,6.72,8992,0
2013-04-30,6.75,7.02,6.12,6.15,28409,0
2013-05-01,6.06,6.2997,6.06,6.1203,5664,0
2013-05-02,6.15,6.69,6,6.6,13725,0
2013-05-03,6.75,6.9,6.6,6.825,32609,0
2013-05-06,6.9,7.26,6.81,6.96,41806,0
2013-05-07,7.0797,7.0797,5.97,6.36,35846,0
2013-05-08,6.48,6.84,6.45,6.78,15374,0
2013-05-09,6.9,6.9,6.06,6.18,71783,0
2013-05-10,6.24,6.24,5.49,5.73,35969,0
2013-05-13,5.7,6,5.67,6,19624,0
2013-05-14,6.03,6.45,5.9103,6.45,21055,0
2013-05-15,6.12,6.12,5.88,5.8803,10930,0
2013-05-16,5.82,5.85,5.67,5.67,15938,0
2013-05-17,5.46,5.88,5.46,5.8197,15860,0
2013-05-20,5.73,5.88,5.7,5.79,4203,0
2013-05-21,5.7,5.76,5.55,5.73,8538,0
2013-05-22,5.697,6.12,5.697,5.763,49819,0
2013-05-23,5.61,5.73,5.55,5.73,4887,0
2013-05-24,5.76,5.76,5.46,5.67,16081,0
2013-05-28,5.67,5.7,5.49,5.67,4910,0
2013-05-29,5.52,5.76,5.52,5.76,3960,0
2013-05-30,5.73,5.97,5.58,5.907,17982,0
2013-05-31,5.91,5.9103,5.64,5.73,2193,0
2013-06-03,5.64,5.79,5.4,5.58,12617,0
2013-06-04,5.64,5.64,5.61,5.61,1200,0
2013-06-05,5.535,5.58,5.43,5.445,3933,0
2013-06-06,5.49,5.58,5.4,5.49,2617,0
2013-06-07,5.46,5.49,5.28,5.37,11000,0
2013-06-10,5.61,5.61,5.43,5.46,2358,0
2013-06-11,5.3403,5.3403,5.19,5.28,13158,0
2013-06-12,5.16,5.25,4.98,5.07,27875,0
2013-06-13,5.04,5.16,5.04,5.16,1936,0
2013-06-14,5.103,5.103,5.01,5.07,4733,0
2013-06-17,5.04,5.07,4.98,4.98,964,0
2013-06-18,4.98,5.04,4.98,5.04,720,0
2013-06-19,5.04,5.04,4.89,4.89,9742,0
2013-06-20,4.86,4.92,4.83,4.86,4907,0
2013-06-21,4.89,4.893,4.8,4.8,13345,0
2013-06-24,4.8,4.83,4.65,4.7697,7931,0
2013-06-25,4.77,4.8,4.65,4.7997,2750,0
2013-06-26,4.8,4.8,4.65,4.68,3493,0
2013-06-27,4.68,4.68,4.65,4.65,2902,0
2013-07-01,4.662,4.707,4.65,4.65,2487,0
2013-07-02,4.68,5.67,4.65,5.31,29123,0
2013-07-03,5.85,6.3,5.55,5.7,72603,0
2013-07-05,5.97,5.97,5.58,5.796,17120,0
2013-07-08,5.79,5.79,5.25,5.25,11032,0
2013-07-09,5.37,5.46,5.28,5.367,4259,0
2013-07-10,5.28,5.34,5.2698,5.3397,670,0
2013-07-11,5.28,5.37,5.22,5.34,1867,0
2013-07-12,5.25,5.2803,5.22,5.22,2363,0
2013-07-15,5.1903,5.1903,4.893,5.13,13919,0
2013-07-16,5.04,5.1498,4.8,5.13,3504,0
2013-07-17,5.16,5.25,4.98,5.25,1354,0
2013-07-18,5.28,5.28,5.1,5.2197,3944,0
2013-07-19,5.1,5.1897,5.07,5.1597,2744,0
2013-07-22,5.304,5.52,5.304,5.31,10144,0
2013-07-23,5.307,5.3703,5.28,5.367,3467,0
2013-07-24,5.4,5.4903,5.28,5.28,9608,0
2013-07-25,5.34,5.34,5.13,5.193,6555,0
2013-07-26,5.19,5.31,5.13,5.3097,2609,0
2013-07-29,5.1603,5.34,5.1603,5.22,2084,0
2013-07-30,5.37,5.43,5.31,5.4,11308,0
2013-07-31,5.397,5.397,5.25,5.3103,2533,0
2013-08-01,5.4003,5.55,5.373,5.4303,8103,0
2013-08-02,5.3103,5.5497,5.253,5.457,4285,0
2013-08-05,5.46,6.18,5.25,5.85,77768,0
2013-08-06,5.91,6.87,5.5803,6.81,75736,0
2013-08-07,6.87,6.966,5.91,6.24,35515,0
2013-08-08,6.09,6.447,5.76,6.447,10150,0
2013-08-09,6.3,6.3,5.61,6.1197,28325,0
2013-08-12,6,6.12,5.5803,6.027,17751,0
2013-08-13,6.03,6.03,5.79,6.027,10042,0
2013-08-14,5.91,6.78,5.8803,6.78,28359,0
2013-08-15,5.94,6.09,5.43,6,40912,0
2013-08-16,5.97,5.97,5.52,5.6397,16799,0
2013-08-19,5.67,6.1167,5.4,5.43,6882,0
2013-08-20,5.4,5.4288,5.16,5.3271,10988,0
2013-08-21,5.37,5.67,5.28,5.34,3010,0
2013-08-22,5.43,5.67,5.37,5.67,1468,0
2013-08-23,5.4303,5.6697,5.4303,5.6697,1482,0
2013-08-26,5.3703,5.5797,5.3697,5.4588,2167,0
2013-08-27,5.4,5.4,5.16,5.199,4657,0
2013-08-28,5.19,5.2119,4.95,5.2119,6381,0
2013-08-29,5.07,5.07,4.98,5.01,2442,0
2013-08-30,5.01,5.13,4.95,4.95,6024,0
2013-09-03,5.1,5.1,4.98,4.98,3332,0
2013-09-04,5.04,5.1,4.95,5.01,3733,0
2013-09-05,5.07,5.07,4.98,4.98,6317,0
2013-09-06,5.04,5.04,5.01,5.04,2643,0
2013-09-09,5.13,5.13,5.0526,5.07,3990,0
2013-09-10,5.1,5.37,5.1,5.31,1698,0
2013-09-11,5.37,5.4,5.3403,5.4,5669,0
2013-09-12,5.55,5.55,5.37,5.49,6030,0
2013-09-13,5.34,5.4735,5.2959,5.4735,965,0
2013-09-16,5.52,5.52,5.22,5.223,2875,0
2013-09-17,5.1303,5.37,5.04,5.262,5529,0
2013-09-18,5.133,5.3265,5.133,5.3265,100,0
2013-09-20,5.31,5.37,5.1006,5.3613,7504,0
2013-09-23,5.34,5.34,5.1864,5.1864,3442,0
2013-09-24,5.07,5.1852,5.07,5.1852,4230,0
2013-09-25,5.07,5.19,5.07,5.19,2900,0
2013-09-26,5.1,5.1,5.04,5.04,1574,0
2013-09-27,5.01,5.16,5.01,5.16,1000,0
2013-09-30,5.1,5.19,5.04,5.19,1167,0
2013-10-01,5.01,5.16,5.01,5.16,933,0
2013-10-02,5.16,5.19,5.07,5.1,867,0
2013-10-03,5.07,5.07,5.01,5.01,317,0
2013-10-04,5.1,5.1,5.1,5.1,367,0
2013-10-07,5.13,5.13,5.04,5.07,5700,0
2013-10-08,5.07,5.07,5.07,5.07,2067,0
2013-10-09,5.04,5.07,5.01,5.07,2633,0
2013-10-10,5.04,5.28,5.04,5.28,4633,0
2013-10-11,5.25,5.46,5.19,5.46,10333,0
2013-10-14,5.4,5.52,5.4,5.52,2133,0
2013-10-15,8.7,10.32,7.8,8.1,571400,0
2013-10-16,8.25,8.25,6.96,7.02,107467,0
2013-10-17,7.2,7.44,6.87,7.05,28833,0
2013-10-18,7.2,7.29,6.81,6.9,37167,0
2013-10-21,6.81,7.05,6.63,6.75,28067,0
2013-10-22,6.84,6.96,6.78,6.9,6358,0
2013-10-23,6.81,7.38,6.78,7.14,13967,0
2013-10-24,7.0503,7.0503,6.9,6.9597,8193,0
2013-10-25,7.11,7.14,6.9,6.96,6567,0
2013-10-28,6.93,7.2,6.93,7.17,8033,0
2013-10-29,7.11,7.92,7.02,7.35,19400,0
2013-10-30,7.2,7.2,6.81,6.84,13500,0
2013-10-31,6.87,7.05,6.81,6.84,2344,0
2013-11-01,6.87,6.96,6.33,6.54,12600,0
2013-11-04,6.39,6.9,6.39,6.54,7800,0
2013-11-05,6.45,6.75,6.45,6.72,3533,0
2013-11-06,6.45,6.72,6.183,6.7197,3427,0
2013-11-07,6.3,6.3,5.82,6.09,13700,0
2013-11-08,6.3,6.63,5.673,6.15,7971,0
2013-11-11,5.94,6.03,5.88,5.91,4467,0
2013-11-12,5.82,6.3,5.79,6.15,14833,0
2013-11-13,6.3,6.39,6.24,6.27,4967,0
2013-11-14,6.1803,6.3,6.1803,6.27,2967,0
2013-11-18,6.18,6.42,6.18,6.3,2867,0
2013-11-19,6.3,7.32,6.27,6.99,66233,0
2013-11-20,7.5,8.37,6.9,7.26,184400,0
2013-11-21,7.5,8.1,7.2,7.56,65000,0
2013-11-22,7.47,7.47,6.81,7.23,20167,0
2013-11-25,6.93,7.317,6.33,7.05,38442,0
2013-11-26,7.2,7.2,6.87,7.11,12300,0
2013-11-27,6.9,7.2,6.87,7.14,3774,0
2013-11-29,6.75,7.2,6.75,7.197,1622,0
2013-12-02,7.14,7.6503,7.11,7.56,20343,0
2013-12-03,7.59,7.89,7.05,7.11,24333,0
2013-12-04,7.17,7.83,7.17,7.5,14233,0
2013-12-05,7.29,7.47,7.05,7.35,13633,0
2013-12-06,7.23,7.65,7.23,7.44,8467,0
2013-12-09,7.5,7.5,6.96,7.35,13300,0
2013-12-10,7.11,8.22,7.11,7.89,18900,0
2013-12-11,7.89,7.89,7.38,7.7097,7158,0
2013-12-12,7.68,7.68,7.29,7.59,2267,0
2013-12-13,7.26,7.62,7.23,7.59,4733,0
2013-12-16,7.59,7.77,7.26,7.59,1567,0
2013-12-17,7.41,7.62,7.38,7.62,333,0
2013-12-18,7.353,7.5297,7.26,7.437,7882,0
2013-12-19,7.71,8.43,7.41,7.62,84167,0
2013-12-20,7.71,7.86,7.65,7.86,16833,0
2013-12-23,7.83,8.19,7.65,8.07,18400,0
2013-12-24,8.25,8.94,8.07,8.247,86778,0
2013-12-26,8.25,8.43,7.8,8.13,24633,0
2013-12-27,7.86,8.16,7.83,8.07,7738,0
2013-12-30,7.83,8.01,7.53,7.74,34846,0
2013-12-31,7.62,7.77,7.56,7.74,8433,0
2014-01-02,7.74,8.01,7.398,7.89,27604,0
2014-01-03,7.74,7.95,7.68,7.8888,10011,0
2014-01-06,7.6845,7.9797,7.62,7.797,6497,0
2014-01-07,7.71,7.83,7.62,7.71,3567,0
2014-01-08,7.65,7.86,7.2,7.59,12233,0
2014-01-09,7.47,7.65,7.41,7.59,3167,0
2014-01-10,7.6209,7.65,7.4454,7.5,802,0
2014-01-13,7.5,7.62,7.41,7.53,5400,0
2014-01-14,7.5,7.5,7.35,7.497,3376,0
2014-01-15,7.41,7.53,7.35,7.53,2967,0
2014-01-16,7.41,7.53,7.41,7.53,3400,0
2014-01-17,7.47,7.47,7.14,7.38,7233,0
2014-01-21,7.3803,7.3896,7.1103,7.3434,3165,0
2014-01-22,6.57,6.57,5.55,6.2697,113921,0
2014-01-23,6.27,6.27,6.06,6.06,10567,0
2014-01-24,6.06,6.27,5.91,6.24,26333,0
2014-01-27,6.03,6.03,5.7,5.85,19365,0
2014-01-28,5.73,5.85,5.7,5.82,3967,0
2014-01-29,5.802,5.8197,5.5797,5.67,4546,0
2014-01-30,5.7,5.7948,5.43,5.7897,5532,0
2014-01-31,5.76,5.79,5.7,5.7,633,0
2014-02-03,5.58,5.64,5.55,5.6088,4179,0
2014-02-04,5.6397,5.67,5.55,5.637,7544,0
2014-02-05,5.535,5.64,5.52,5.574,1023,0
2014-02-06,5.55,5.58,5.37,5.49,3697,0
2014-02-07,5.5281,5.5281,5.43,5.46,1997,0
2014-02-10,5.46,5.52,5.46,5.5197,4111,0
2014-02-11,5.46,5.52,5.433,5.46,7720,0
2014-02-12,5.43,6.06,5.43,5.7,8552,0
2014-02-13,5.7,5.7,5.55,5.58,4529,0
2014-02-14,5.52,5.52,5.34,5.43,4764,0
2014-02-18,5.4603,5.5497,5.46,5.52,6195,0
2014-02-19,5.5104,5.5191,5.46,5.5191,1672,0
2014-02-20,5.46,5.4888,5.34,5.34,2684,0
2014-02-21,5.34,5.439,5.34,5.439,560,0
2014-02-24,5.34,5.7,5.31,5.67,3965,0
2014-02-25,5.4336,5.79,5.4336,5.52,1744,0
2014-02-26,5.52,5.61,5.25,5.61,4473,0
2014-02-27,5.61,5.7,5.4,5.457,3950,0
2014-02-28,5.4105,5.46,5.4,5.406,2401,0
2014-03-03,5.25,5.31,5.25,5.31,934,0
2014-03-04,5.31,5.37,5.31,5.34,2575,0
2014-03-05,5.2551,5.46,5.2503,5.3412,1622,0
2014-03-06,5.28,5.2848,5.2503,5.2848,3608,0
2014-03-07,5.2503,5.4,5.184,5.22,2807,0
2014-03-10,5.22,5.37,5.22,5.37,9759,0
2014-03-11,5.3997,5.73,5.3997,5.568,11979,0
2014-03-12,5.6265,6.6,5.5749,6.3,95525,0
2014-03-13,6.45,6.6,5.7618,5.985,32662,0
2014-03-14,5.7903,5.8947,5.4,5.8947,5593,0
2014-03-17,5.94,6.03,5.55,5.79,1667,0
2014-03-18,5.46,6.06,5.46,5.55,3710,0
2014-03-19,5.61,5.97,5.61,5.7,5835,0
2014-03-20,5.82,5.9097,5.466,5.9097,2611,0
2014-03-21,5.79,6.06,5.79,6.03,4573,0
2014-03-24,5.94,6,5.7,6,1173,0
2014-03-25,5.88,6.12,5.73,5.85,4523,0
2014-03-26,5.73,6.03,5.58,5.64,11567,0
2014-03-27,5.7,6,5.5644,5.5803,5603,0
2014-03-28,5.58,5.94,5.58,5.64,215,0
2014-03-31,6.6,6.6,5.8803,6.18,38615,0
2014-04-01,6.15,6.2916,6,6.2865,5865,0
2014-04-02,6.3321,6.3321,6.12,6.33,4920,0
2014-04-03,6.24,6.36,6.03,6.12,3776,0
2014-04-04,6.27,6.3597,5.9697,6.15,6768,0
2014-04-07,6.2397,6.36,6.0855,6.21,10906,0
2014-04-08,6.3897,6.3897,6.09,6.2895,4445,0
2014-04-09,6.15,6.33,6.15,6.33,1182,0
2014-04-10,6.1671,6.3,6.1602,6.2838,1079,0
2014-04-11,6.1518,6.33,6.1518,6.3,5481,0
2014-04-14,6.18,6.3843,5.7603,5.79,13236,0
2014-04-15,5.85,5.97,5.7,5.7,4660,0
2014-04-16,6.2115,6.2115,5.67,5.67,2430,0
2014-04-17,5.82,6.06,5.79,6.06,711,0
2014-04-21,6.06,6.06,5.76,5.76,1178,0
2014-04-22,5.64,6.1176,5.64,5.67,3665,0
2014-04-23,5.61,5.79,5.61,5.76,1592,0
2014-04-24,5.79,5.79,5.61,5.61,1834,0
2014-04-25,5.67,6.09,5.61,5.67,1433,0
2014-04-28,5.64,5.7297,5.6103,5.6292,4079,0
2014-04-29,5.61,5.7297,5.61,5.6244,1567,0
2014-04-30,5.7,5.7,5.58,5.58,3343,0
2014-05-01,5.58,5.64,5.58,5.64,367,0
2014-05-02,5.58,5.67,5.55,5.5503,5645,0
2014-05-05,5.43,5.7,5.34,5.34,3656,0
2014-05-06,5.31,5.667,5.31,5.607,1562,0
2014-05-07,5.2842,5.64,5.2842,5.5128,4377,0
2014-05-08,5.43,5.4603,5.25,5.34,6367,0
2014-05-09,5.3136,5.67,5.3103,5.46,1900,0
2014-05-12,5.6997,5.85,5.55,5.5503,4661,0
2014-05-13,5.55,5.8497,5.4,5.5497,12625,0
2014-05-14,5.55,5.55,5.4222,5.46,833,0
2014-05-15,4.95,5.1597,4.62,4.83,17134,0
2014-05-16,4.77,4.77,4.08,4.62,6358,0
2014-05-19,4.56,4.98,4.56,4.803,2900,0
2014-05-20,4.62,4.92,4.56,4.92,7100,0
2014-05-21,4.68,4.92,4.68,4.8003,433,0
2014-05-22,4.8,4.89,4.77,4.89,1133,0
2014-05-23,4.6503,4.8,4.6503,4.8,391,0
2014-05-27,4.56,4.89,4.56,4.89,1013,0
2014-05-28,4.59,4.77,4.56,4.5729,767,0
2014-05-29,4.68,4.8192,4.59,4.8192,814,0
2014-05-30,4.68,4.77,4.17,4.4655,19484,0
2014-06-02,4.53,4.68,4.53,4.59,7893,0
2014-06-03,4.68,4.74,4.35,4.7157,2010,0
2014-06-04,4.29,4.86,4.29,4.86,1125,0
2014-06-05,4.38,4.83,4.38,4.7997,1506,0
2014-06-06,4.56,4.68,4.5,4.677,2523,0
2014-06-09,4.47,4.71,4.35,4.497,7953,0
2014-06-10,4.47,4.53,4.32,4.53,2300,0
2014-06-11,4.35,4.77,4.35,4.53,217,0
2014-06-12,4.3503,4.5597,4.32,4.3248,2450,0
2014-06-13,4.32,4.71,4.32,4.5597,2018,0
2014-06-16,4.56,4.7004,4.5,4.7004,2833,0
2014-06-17,4.65,5.46,4.35,5.4405,32637,0
2014-06-18,4.98,5.31,4.5246,4.8897,24816,0
2014-06-19,4.92,4.92,4.53,4.797,1546,0
2014-06-20,4.98,4.98,4.53,4.62,2075,0
2014-06-23,4.56,4.8,4.56,4.8,793,0
2014-06-24,4.62,4.74,4.62,4.71,334,0
2014-06-25,4.755,4.83,4.62,4.7997,865,0
2014-06-26,4.65,4.71,4.44,4.56,3976,0
2014-06-27,4.53,4.887,4.44,4.887,260,0
2014-06-30,4.56,4.7097,4.5,4.7097,1411,0
2014-07-01,5.04,5.04,4.44,4.65,19014,0
2014-07-02,4.83,4.83,4.44,4.68,3833,0
2014-07-03,4.98,4.98,4.35,4.47,13443,0
2014-07-07,4.32,4.566,4.29,4.41,19629,0
2014-07-08,4.41,4.59,4.35,4.4997,1614,0
2014-07-09,4.35,4.56,4.35,4.4397,1312,0
2014-07-10,4.2903,4.47,4.14,4.3797,990,0
2014-07-11,4.08,4.44,4.08,4.44,1883,0
2014-07-14,4.29,4.452,4.29,4.35,3687,0
2014-07-15,4.29,4.62,4.29,4.4997,1401,0
2014-07-16,4.29,4.29,4.08,4.2,5375,0
2014-07-17,4.2,4.5,4.053,4.2285,2378,0
2014-07-18,4.29,4.38,4.14,4.26,13568,0
2014-07-21,4.14,4.41,4.11,4.1997,9100,0
2014-07-22,4.53,4.53,4.11,4.26,17867,0
2014-07-23,4.53,4.584,4.14,4.29,16367,0
2014-07-24,4.35,4.44,4.14,4.29,7830,0
2014-07-25,4.32,4.395,4.23,4.35,567,0
2014-07-28,4.32,4.32,4.23,4.32,300,0
2014-07-29,4.2,4.35,4.2,4.29,1895,0
2014-07-30,4.2,4.23,4.14,4.14,1542,0
2014-07-31,4.14,4.515,4.14,4.14,6713,0
2014-08-01,4.29,4.5,4.14,4.14,5798,0
2014-08-04,4.11,4.44,4.02,4.2,8370,0
2014-08-05,4.29,4.29,4.17,4.17,2984,0
2014-08-06,4.26,4.26,4.14,4.14,601,0
2014-08-07,4.08,4.44,3.99,4.0458,1619,0
2014-08-08,4.44,4.44,4.2,4.2,396,0
2014-08-11,4.29,4.29,3.99,4.08,958,0
2014-08-12,4.05,4.14,4.05,4.11,1367,0
2014-08-13,4.2,4.44,4.11,4.14,10451,0
2014-08-14,4.2003,4.2003,4.2003,4.2003,100,0
2014-08-15,4.05,4.197,3.9,4.08,3947,0
2014-08-18,4.08,4.11,3.75,3.87,3979,0
2014-08-19,3.954,4.284,3.954,4.14,860,0
2014-08-20,3.81,4.041,3.81,3.9903,832,0
2014-08-21,3.87,3.87,3.8565,3.8565,337,0
2014-08-22,3.81,3.8994,3.78,3.84,1826,0
2014-08-25,3.78,3.843,3.78,3.8103,1567,0
2014-08-26,3.72,3.8397,3.6,3.63,13249,0
2014-08-27,3.7203,3.75,3.7203,3.75,933,0
2014-08-28,4.11,4.11,4.05,4.05,433,0
2014-08-29,3.9,4.2,3.9,4.2,1768,0
2014-09-02,4.17,4.2,3.96,4.17,2100,0
2014-09-03,4.2,4.2,4.08,4.08,906,0
2014-09-04,4.08,4.11,4.08,4.11,732,0
2014-09-05,4.08,6.063,4.08,5.19,130205,0
2014-09-08,4.8,5.1897,4.71,4.83,37354,0
2014-09-09,4.7934,5.94,4.59,5.1915,82787,0
2014-09-10,5.85,7.2,5.4,5.97,454020,0
2014-09-11,5.67,5.79,4.95,5.0697,53657,0
2014-09-12,5.07,5.46,4.92,5.04,23721,0
2014-09-15,4.89,5.0352,4.29,4.5,42371,0
2014-09-16,4.47,5.3697,4.2,4.4997,23217,0
2014-09-17,4.5,4.74,4.3284,4.59,9329,0
2014-09-18,4.35,4.59,4.29,4.5297,14121,0
2014-09-19,4.5,4.59,4.2,4.23,6087,0
2014-09-22,4.53,4.53,4.2,4.23,2870,0
2014-09-23,4.26,4.59,4.08,4.38,11423,0
2014-09-24,5.01,5.79,4.83,4.92,146669,0
2014-09-25,4.95,4.95,4.4103,4.74,8004,0
2014-09-26,4.65,4.8,4.4703,4.8,10005,0
2014-09-29,4.74,5.19,4.59,4.98,21166,0
2014-09-30,5.07,5.19,4.59,4.62,8795,0
2014-10-01,4.59,4.68,4.44,4.56,3460,0
2014-10-02,4.455,4.74,4.455,4.74,6675,0
2014-10-03,4.65,5.07,4.62,4.89,7295,0
2014-10-06,4.77,4.92,4.56,4.59,8025,0
2014-10-07,4.59,4.8897,4.5,4.5,5437,0
2014-10-08,4.4967,4.53,4.4292,4.5156,2189,0
2014-10-09,4.41,4.65,4.35,4.38,6295,0
2014-10-10,4.38,4.47,4.11,4.17,16387,0
2014-10-13,4.14,4.32,4.05,4.14,11727,0
2014-10-14,4.23,4.23,4.05,4.08,1233,0
2014-10-15,4.116,4.116,3.78,3.8496,4024,0
2014-10-16,3.93,4.35,3.825,3.96,4675,0
2014-10-17,4.0428,4.29,3.9303,4.05,408,0
2014-10-20,4.23,4.29,4.14,4.26,526,0
2014-10-21,4.38,4.68,4.0503,4.32,15164,0
2014-10-22,4.56,4.8,4.08,4.08,14990,0
2014-10-23,4.35,4.35,4.08,4.08,2673,0
2014-10-24,4.08,4.2168,3.9,3.9,4080,0
2014-10-27,3.9,3.9003,3.36,3.6,5825,0
2014-10-28,3.573,3.9,3.573,3.9,10331,0
2014-10-29,4.08,4.08,3.78,3.945,5935,0
2014-10-30,3.9603,4.23,3.9603,4.05,446,0
2014-10-31,3.93,4.245,3.93,4.245,2067,0
2014-11-03,4.05,4.05,3.9,4.02,4647,0
2014-11-04,3.93,4.0197,3.84,3.99,3221,0
2014-11-05,3.9,3.96,3.8997,3.96,1554,0
2014-11-06,4.11,4.11,3.84,3.84,915,0
2014-11-07,3.66,3.78,3.57,3.63,5667,0
2014-11-10,3.78,3.786,3.633,3.69,939,0
2014-11-12,3.75,3.87,3.72,3.72,767,0
2014-11-13,3.75,3.936,3.39,3.606,4793,0
2014-11-14,3.6303,3.6303,3.63,3.63,115,0
2014-11-17,3.63,3.9597,3.63,3.9597,221,0
2014-11-18,3.87,3.87,3.6,3.8097,318,0
2014-11-19,3.6,3.72,3.6,3.6048,5124,0
2014-11-20,3.6,3.6597,3.6,3.6597,2178,0
2014-11-21,3.63,3.66,3.63,3.63,949,0
2014-11-24,3.6,3.81,3.6,3.81,1272,0
2014-11-25,3.66,3.81,3.57,3.63,1059,0
2014-11-26,3.6,3.6,3.4797,3.48,855,0
2014-11-28,3.45,3.45,3.3,3.3,7840,0
2014-12-01,3.3,3.33,3.03,3.24,17990,0
2014-12-02,3.24,3.45,3.24,3.42,1833,0
2014-12-03,3.21,3.39,3.21,3.24,1267,0
2014-12-04,3.3,3.306,3.15,3.2403,3467,0
2014-12-05,3.18,3.264,3.09,3.24,1560,0
2014-12-08,3.24,3.24,3.03,3.03,1593,0
2014-12-09,3,3.15,3,3,6323,0
2014-12-10,3,3.24,3,3,10039,0
2014-12-11,3.06,3.24,3.03,3.09,4048,0
2014-12-12,3.03,3.12,3.03,3.12,890,0
2014-12-15,3.03,3.2097,3.03,3.03,438,0
2014-12-16,3.03,3.15,3.03,3.03,1733,0
2014-12-17,3.03,3.15,3.03,3.03,2820,0
2014-12-18,3.09,3.12,3.03,3.09,2577,0
2014-12-19,3.06,3.1329,3.03,3.03,3249,0
2014-12-22,3.03,3.18,3.03,3.096,4613,0
2014-12-23,3.03,3.09,3,3,1803,0
2014-12-26,3,3,2.97,3,3759,0
2014-12-29,3,3.066,2.94,3.0303,2363,0
2014-12-30,3.03,3.1497,3.03,3.03,821,0
2014-12-31,3.03,3.06,2.94,2.97,4932,0
2015-01-05,2.97,3.12,2.88,3.1197,6677,0
2015-01-06,3.12,3.15,2.7,2.88,11629,0
2015-01-07,2.82,2.88,2.67,2.85,3627,0
2015-01-08,2.76,3.15,2.64,3.09,28713,0
2015-01-09,2.97,3.12,2.73,3,5433,0
2015-01-12,3,3.12,2.64,2.97,7146,0
2015-01-13,3.06,3.09,2.64,2.79,10965,0
2015-01-14,2.64,2.79,2.61,2.61,4079,0
2015-01-15,2.8197,2.8197,2.58,2.79,1567,0
2015-01-16,2.58,2.88,2.55,2.7,3433,0
2015-01-20,2.64,2.649,2.58,2.61,2967,0
2015-01-21,2.61,2.61,2.55,2.55,5717,0
2015-01-22,2.6103,2.67,2.49,2.67,4750,0
2015-01-23,2.49,2.49,2.2935,2.2935,2292,0
2015-01-26,2.28,2.634,2.25,2.46,2817,0
2015-01-27,2.4,2.5797,2.25,2.25,3738,0
2015-01-28,2.28,2.994,2.28,2.61,29573,0
2015-01-29,2.52,2.9406,2.43,2.46,1862,0
2015-01-30,2.724,2.754,2.43,2.436,1600,0
2015-02-02,2.79,3.09,2.4,2.88,5033,0
2015-02-03,4.83,6.9,4.05,4.71,1099368,0
2015-02-04,4.41,4.8,4.2,4.74,62568,0
2015-02-05,4.8,5.25,4.53,5.01,28532,0
2015-02-06,5.0103,5.0103,4.53,4.77,9554,0
2015-02-09,4.89,4.95,4.44,4.53,17450,0
2015-02-10,4.53,4.74,4.5,4.62,8788,0
2015-02-11,4.41,4.62,4.3797,4.5,12971,0
2015-02-12,4.503,4.59,4.26,4.5096,25198,0
2015-02-13,4.65,4.65,4.5,4.56,4700,0
2015-02-17,4.5,4.9197,4.41,4.7997,23643,0
2015-02-18,4.68,5.1,4.56,4.7703,34802,0
2015-02-19,4.59,5.13,4.59,4.86,21161,0
2015-02-20,4.8,4.89,4.59,4.8,11331,0
2015-02-23,4.65,4.9197,4.32,4.53,23492,0
2015-02-24,4.44,4.8,4.41,4.71,13450,0
2015-02-25,4.53,4.56,4.35,4.38,13853,0
2015-02-26,4.38,4.53,4.38,4.5,4149,0
2015-02-27,4.62,4.71,4.56,4.71,5600,0
2015-03-02,4.68,4.92,4.68,4.71,4667,0
2015-03-03,4.92,4.95,4.8,4.92,10667,0
2015-03-04,4.86,5.01,4.74,4.98,2800,0
2015-03-05,4.89,4.95,4.8,4.92,3400,0
2015-03-06,4.83,4.83,4.5,4.59,5133,0
2015-03-09,4.53,4.71,4.5,4.5,967,0
2015-03-10,4.56,4.77,4.5,4.77,1400,0
2015-03-11,4.53,4.56,4.5,4.5,767,0
2015-03-12,4.53,4.68,4.5,4.5,3467,0
2015-03-13,4.77,4.77,4.5,4.53,533,0
2015-03-17,4.5,4.71,4.5,4.53,467,0
2015-03-18,4.56,4.56,4.56,4.56,33,0
2015-03-19,4.47,4.47,4.38,4.38,2367,0
2015-03-20,4.47,4.47,4.14,4.47,10133,0
2015-03-23,4.41,4.77,4.38,4.77,7800,0
2015-03-24,4.8,4.8,4.41,4.68,2533,0
2015-03-25,4.74,4.74,4.5,4.5,5167,0
2015-03-26,4.56,4.56,4.5,4.5,1900,0
2015-03-27,4.38,4.44,4.38,4.41,1500,0
2015-03-30,4.41,4.5,4.35,4.38,5567,0
2015-03-31,4.38,5.1,4.3797,4.74,33933,0
2015-04-01,4.86,5.64,4.5,4.65,64367,0
2015-04-02,4.8,4.8,4.62,4.77,9333,0
2015-04-06,4.74,5.16,4.74,4.89,767,0
2015-04-07,5.07,5.07,4.71,4.71,3200,0
2015-04-08,4.71,4.95,4.56,4.65,5967,0
2015-04-09,4.6203,4.6203,4.62,4.62,539,0
2015-04-10,4.83,4.95,4.62,4.65,6467,0
2015-04-13,5.25,5.46,4.86,5.16,118367,0
2015-04-14,5.25,5.25,4.98,5.04,8100,0
2015-04-15,5.01,5.1597,4.98,4.9803,3800,0
2015-04-16,4.98,5.07,4.95,4.95,3288,0
2015-04-17,4.8,4.95,4.8,4.92,15067,0
2015-04-20,4.8303,5.13,4.8303,4.98,9113,0
2015-04-21,5.07,6.3,5.0595,5.5497,127566,0
2015-04-22,5.34,5.49,5.16,5.19,16091,0
2015-04-23,5.52,5.52,5.19,5.19,700,0
2015-04-24,5.67,5.67,5.25,5.43,4622,0
2015-04-27,5.43,5.58,5.13,5.37,8100,0
2015-04-28,5.43,5.6097,5.16,5.19,11509,0
2015-04-29,5.22,5.22,5.13,5.13,12833,0
2015-04-30,5.16,5.25,5.1,5.22,4533,0
2015-05-01,5.13,5.25,5.1,5.1,2367,0
2015-05-04,5.25,5.49,5.25,5.37,4900,0
2015-05-05,5.31,5.49,5.25,5.49,9533,0
2015-05-06,5.58,5.79,5.43,5.49,14742,0
2015-05-07,6,7.29,6,6.66,209482,0
2015-05-08,6.9,7.2,6.45,6.6,37200,0
2015-05-11,6.66,8.1,6.66,8.01,128867,0
2015-05-12,7.8,8.2197,7.44,8.01,33387,0
2015-05-13,8.01,8.31,7.5,7.5,22733,0
2015-05-14,7.5,7.89,7.11,7.47,14000,0
2015-05-15,7.1403,7.7697,7.1403,7.7697,3944,0
2015-05-18,7.35,7.77,7.32,7.56,5961,0
2015-05-19,7.59,7.8,7.56,7.68,3128,0
2015-05-20,7.62,8.34,7.62,8.13,31200,0
2015-05-21,8.22,8.79,8.01,8.22,19500,0
2015-05-22,8.25,8.25,7.68,7.68,2200,0
2015-05-26,7.98,8.22,7.83,7.83,6447,0
2015-05-27,7.89,8.07,7.83,7.86,5633,0
2015-05-28,7.83,7.887,7.65,7.887,9915,0
2015-05-29,7.98,8.13,7.74,8.1,7600,0
2015-06-01,8.13,8.5797,8.13,8.37,15137,0
2015-06-02,8.52,8.61,8.37,8.46,3169,0
2015-06-03,9,9.3,8.19,8.64,41300,0
2015-06-04,8.88,9.09,8.01,8.49,15633,0
2015-06-05,8.25,8.4,8.1,8.31,6167,0
2015-06-08,8.31,8.82,8.31,8.67,1667,0
2015-06-09,8.19,8.76,8.1,8.22,10963,0
2015-06-10,8.3244,8.61,8.1903,8.28,3357,0
2015-06-11,8.19,8.61,8.13,8.25,11113,0
2015-06-12,8.25,8.52,8.07,8.4,5733,0
2015-06-15,8.16,8.16,8.16,8.16,100,0
2015-06-16,8.1,9.15,8.1,8.82,39867,0
2015-06-17,9.15,9.15,8.85,8.97,7433,0
2015-06-18,8.85,9.09,8.55,8.58,6433,0
2015-06-19,8.7,8.82,8.58,8.58,3800,0
2015-06-22,8.49,8.76,8.43,8.49,3733,0
2015-06-23,8.4,8.58,8.4,8.46,1999,0
2015-06-24,8.34,8.64,8.34,8.49,2733,0
2015-06-25,8.64,8.64,8.37,8.52,4367,0
2015-06-26,8.52,8.73,8.49,8.49,1233,0
2015-06-29,8.64,8.64,8.16,8.19,5967,0
2015-06-30,8.3997,8.3997,8.25,8.25,461,0
2015-07-01,8.37,8.37,8.28,8.28,2133,0
2015-07-02,8.79,8.82,8.16,8.25,2200,0
2015-07-06,8.49,8.79,8.31,8.43,2700,0
2015-07-07,8.55,8.55,8.1,8.22,5467,0
2015-07-08,8.19,8.19,8.16,8.16,267,0
2015-07-09,8.4,8.58,8.28,8.28,567,0
2015-07-10,8.46,8.61,8.22,8.25,1000,0
2015-07-13,8.49,8.49,8.28,8.4,2600,0
2015-07-14,8.43,8.67,8.43,8.67,781,0
2015-07-16,8.7,9.24,8.7,9,18200,0
2015-07-17,9,9,8.67,8.97,5533,0
2015-07-20,8.97,9.6,8.97,9.33,53233,0
2015-07-21,9.36,9.36,8.64,8.85,18367,0
2015-07-22,8.82,8.91,8.67,8.88,4067,0
2015-07-23,8.88,9,8.7,8.79,7867,0
2015-07-24,8.73,8.97,8.73,8.88,1667,0
2015-07-27,8.85,8.85,8.43,8.52,10400,0
2015-07-28,8.46,8.76,8.43,8.67,4667,0
2015-07-29,8.58,8.79,8.52,8.76,2567,0
2015-07-30,8.61,8.73,8.61,8.67,1400,0
2015-07-31,8.64,8.73,8.52,8.58,900,0
2015-08-03,8.55,8.73,8.43,8.73,7176,0
2015-08-04,8.67,8.7,8.55,8.64,1200,0
2015-08-05,8.58,8.82,8.52,8.52,3067,0
2015-08-06,7.65,7.65,4.4682,4.83,183374,0
2015-08-07,4.53,4.71,4.05,4.41,25733,0
2015-08-10,4.26,4.53,4.26,4.41,8867,0
2015-08-11,4.38,4.6908,4.38,4.539,12981,0
2015-08-12,4.77,5.04,4.23,4.44,42467,0
2015-08-13,4.53,4.77,4.35,4.38,7500,0
2015-08-14,4.44,4.71,4.26,4.47,4500,0
2015-08-17,4.38,4.59,4.29,4.35,5933,0
2015-08-18,4.44,4.71,4.44,4.5,3633,0
2015-08-19,4.5,4.5,4.38,4.41,3500,0
2015-08-20,4.38,4.44,4.23,4.26,12033,0
2015-08-21,4.17,4.2,3.93,4.05,15500,0
2015-08-24,3.6,4.35,3.57,3.63,16960,0
2015-08-25,3.87,3.96,3.75,3.81,1900,0
2015-08-26,4.08,4.08,3.6,3.63,19500,0
2015-08-27,3.66,3.72,3.57,3.72,12733,0
2015-08-28,3.72,4.5,3.42,4.29,142633,0
2015-08-31,4.38,4.38,3.96,3.96,3567,0
2015-09-01,3.93,4.14,3.87,3.96,3033,0
2015-09-02,3.87,3.87,3.78,3.87,5667,0
2015-09-03,3.84,3.9,3.78,3.84,12533,0
2015-09-04,3.78,4.35,3.75,3.99,55000,0
2015-09-08,3.9,4.29,3.87,4.02,11267,0
2015-09-09,3.93,3.99,3.6,3.78,6200,0
2015-09-10,3.84,4.2,3.57,3.99,6617,0
2015-09-11,3.96,4.02,3.96,4.02,100,0
2015-09-14,3.81,3.81,3.81,3.81,33,0
2015-09-15,3.87,3.87,3.78,3.78,300,0
2015-09-16,3.75,4.05,3.75,3.99,4333,0
2015-09-17,4.1697,4.1697,4.02,4.1283,7600,0
2015-09-18,4.02,4.05,3.93,3.96,667,0
2015-09-21,3.99,4.14,3.78,3.78,867,0
2015-09-22,3.84,3.96,3.75,3.9,4600,0
2015-09-23,3.8403,3.93,3.8403,3.9,674,0
2015-09-25,3.75,3.75,3.54,3.63,4033,0
2015-09-28,3.66,3.663,3.57,3.6603,5323,0
2015-09-29,3.69,3.69,3.69,3.69,33,0
2015-09-30,3.66,3.75,3.66,3.75,1133,0
2015-10-01,3.63,3.87,3.63,3.87,367,0
2015-10-05,3.69,3.81,3.69,3.78,2570,0
2015-10-07,3.69,3.84,3.69,3.69,700,0
2015-10-08,3.66,3.81,3.66,3.81,467,0
2015-10-09,3.75,3.75,3.69,3.69,2033,0
2015-10-12,3.7497,3.7497,3.69,3.6906,6069,0
2015-10-13,3.69,3.72,3.69,3.69,1467,0
2015-10-14,3.69,3.87,3.69,3.87,500,0
2015-10-16,3.72,3.72,3.69,3.72,1267,0
2015-10-19,3.69,3.78,3.69,3.75,3276,0
2015-10-20,3.69,3.72,3.69,3.72,900,0
2015-10-21,3.69,3.75,3.69,3.72,200,0
2015-10-22,3.72,3.72,3.72,3.72,1133,0
2015-10-23,3.84,4.35,3.69,3.78,49700,0
2015-10-26,3.72,3.87,3.72,3.72,3700,0
2015-10-27,3.75,3.84,3.75,3.78,11300,0
2015-10-28,3.81,3.84,3.72,3.84,6800,0
2015-10-30,3.81,3.87,3.81,3.87,200,0
2015-11-02,3.87,3.87,3.78,3.7803,9633,0
2015-11-03,3.81,4.2,3.78,4.2,25667,0
2015-11-04,4.02,4.14,3.96,4.02,5337,0
2015-11-05,2.85,3.21,2.85,3.12,77800,0
2015-11-06,3.18,3.18,2.97,3,1900,0
2015-11-09,3.12,3.12,2.967,2.9703,10758,0
2015-11-10,2.79,2.94,2.79,2.88,3533,0
2015-11-12,2.88,2.88,2.64,2.82,7000,0
2015-11-13,2.85,2.85,2.67,2.67,20967,0
2015-11-16,2.7,2.82,2.7,2.82,1633,0
2015-11-17,2.7,2.82,2.58,2.79,1633,0
2015-11-18,2.58,2.76,2.55,2.76,2333,0
2015-11-19,2.76,2.76,2.61,2.67,400,0
2015-11-20,2.76,2.76,2.64,2.67,4433,0
2015-11-23,2.7,2.82,2.61,2.61,8100,0
2015-11-24,2.61,2.82,2.25,2.73,92333,0
2015-11-25,2.82,2.82,2.58,2.64,12433,0
2015-11-30,2.7,2.76,2.43,2.58,9267,0
2015-12-01,2.61,2.73,2.49,2.4963,7267,0
2015-12-02,2.604,2.64,2.49,2.5143,4500,0
2015-12-03,2.4453,2.568,2.4453,2.4513,540,0
2015-12-04,2.55,2.55,2.46,2.49,5200,0
2015-12-07,2.46,2.52,2.46,2.46,2500,0
2015-12-08,2.55,2.7837,2.4,2.55,22887,0
2015-12-09,2.61,2.61,2.43,2.43,333,0
2015-12-10,2.64,2.64,2.64,2.64,33,0
2015-12-11,2.64,2.64,2.46,2.55,3867,0
2015-12-14,2.79,2.79,2.55,2.67,14204,0
2015-12-15,2.7,2.76,2.58,2.73,13367,0
2015-12-16,2.61,2.7,2.52,2.61,2467,0
2015-12-17,2.52,2.64,2.52,2.61,933,0
2015-12-18,2.46,2.52,2.46,2.49,1200,0
2015-12-21,2.4,2.67,2.4,2.52,3933,0
2015-12-22,2.376,2.64,2.376,2.5809,1101,0
2015-12-23,2.46,2.55,2.46,2.55,700,0
2015-12-24,2.5197,2.5197,2.4117,2.49,1300,0
2015-12-28,2.43,2.9286,2.4,2.7,4570,0
2015-12-29,2.7003,2.7003,2.58,2.61,2567,0
2015-12-30,2.445,2.88,2.445,2.52,1833,0
2015-12-31,2.535,2.571,2.5347,2.5347,567,0
2016-01-05,2.445,2.5134,2.445,2.46,782,0
2016-01-06,2.52,2.52,2.52,2.52,100,0
2016-01-07,2.58,2.67,2.4453,2.4975,2717,0
2016-01-08,2.445,2.6949,2.4,2.6949,2136,0
2016-01-12,2.43,2.5797,2.4,2.5194,2244,0
2016-01-13,2.4003,2.4009,2.1903,2.3397,3302,0
2016-01-14,2.16,2.55,2.16,2.37,4477,0
2016-01-15,2.5785,2.607,2.49,2.49,4481,0
2016-01-19,2.43,2.46,2.4,2.46,200,0
2016-01-20,2.34,2.361,2.2218,2.28,825,0
2016-01-21,2.37,2.4,2.175,2.175,1333,0
2016-01-22,2.3466,2.3697,2.25,2.286,486,0
2016-01-25,2.31,2.31,2.1984,2.28,3497,0
2016-01-26,2.2383,2.2746,2.2383,2.2746,200,0
2016-01-28,2.2476,2.37,2.22,2.364,433,0
2016-01-29,2.2548,2.31,2.2548,2.31,2243,0
2016-02-01,2.34,2.34,2.34,2.34,33,0
2016-02-02,2.4,2.4,2.34,2.34,367,0
2016-02-03,2.3697,2.3697,2.3697,2.3697,83,0
2016-02-08,2.1996,2.31,2.1996,2.28,1509,0
2016-02-09,2.2011,2.2011,2.2011,2.2011,300,0
2016-02-10,2.2797,2.2797,2.2797,2.2797,167,0
2016-02-11,2.19,2.2197,2.1,2.2197,4940,0
2016-02-12,2.142,2.268,2.1315,2.268,233,0
2016-02-16,2.238,2.2497,2.1297,2.1297,5700,0
2016-02-17,2.25,2.25,2.25,2.25,67,0
2016-02-18,2.07,2.1156,2.07,2.1156,3867,0
2016-02-19,2.16,2.28,2.16,2.28,1333,0
2016-02-24,2.31,2.31,2.31,2.31,33,0
2016-02-29,2.4,2.4,2.4,2.4,217,0
2016-03-01,2.37,2.37,2.37,2.37,1000,0
2016-03-02,2.148,2.3364,2.148,2.22,510,0
2016-03-04,2.3397,2.3397,2.3397,2.3397,333,0
2016-03-07,2.3397,2.3397,2.31,2.31,1667,0
2016-03-10,2.07,2.2095,2.07,2.2095,733,0
2016-03-14,2.25,2.25,2.2428,2.2428,567,0
2016-03-15,2.0697,2.0697,2.0697,2.0697,33,0
2016-03-16,2.28,2.28,2.2221,2.28,788,0
2016-03-17,2.16,2.16,2.16,2.16,133,0
2016-03-18,2.1603,2.163,2.1,2.16,2767,0
2016-03-22,2.1888,3.8697,2.16,3.48,216581,0
2016-03-23,3.24,3.45,3.06,3.4197,35678,0
2016-03-24,3.03,3.468,3.03,3.468,8015,0
2016-03-28,3.57,3.57,3.06,3.15,23817,0
2016-03-29,3.39,3.39,3.03,3.0888,4253,0
2016-03-30,3.2973,3.3,3.057,3.126,1723,0
2016-03-31,3.03,3.27,3.03,3.03,3911,0
2016-04-01,3.042,3.042,2.7042,2.9373,8389,0
2016-04-04,3,3.24,3,3.21,13742,0
2016-04-05,3.15,3.15,3,3.09,3662,0
2016-04-06,3.177,3.24,3.0798,3.15,833,0
2016-04-07,3.0903,3.24,3.03,3.24,1767,0
2016-04-08,3.12,3.12,3,3.03,1773,0
2016-04-11,3.0936,3.0936,3.0303,3.09,570,0
2016-04-12,3,3.27,3,3.1203,1900,0
2016-04-13,3.12,3.21,3.03,3.15,1417,0
2016-04-14,3.093,3.27,3.0543,3.12,493,0
2016-04-15,3.27,3.27,3.27,3.27,33,0
2016-04-18,2.97,3.09,2.9097,3.03,5837,0
2016-04-19,3.06,3.27,3.06,3.09,2038,0
2016-04-20,3.0003,3.189,3.0003,3.189,3926,0
2016-04-21,3.24,3.24,3,3.21,3623,0
2016-04-22,3.2097,3.2097,3.06,3.06,2233,0
2016-04-25,3.06,3.06,2.835,3,5997,0
2016-04-26,3,3.12,2.73,3.03,9239,0
2016-04-27,3.0297,3.15,2.883,3.1497,13533,0
2016-04-28,2.8809,3.27,2.8809,3.084,6997,0
2016-04-29,3.06,3.45,3.03,3.4302,16393,0
2016-05-02,3.69,3.72,3.12,3.15,1967,0
2016-05-03,3.0603,3.54,3.0603,3.24,1501,0
2016-05-04,3.33,3.51,3.09,3.09,625,0
2016-05-05,3.15,3.39,3.12,3.15,2655,0
2016-05-06,3.15,3.15,3.03,3.03,2341,0
2016-05-09,3,3.1011,3,3,3986,0
2016-05-10,3.15,3.18,2.85,3.12,18629,0
2016-05-11,3.0897,3.09,2.85,3.09,467,0
2016-05-12,3.1797,3.3,2.94,3.27,1800,0
2016-05-13,3.2397,3.2397,3.2397,3.2397,500,0
2016-05-16,3.2997,3.2997,3.2997,3.2997,333,0
2016-05-17,3.0663,3.24,3,3.24,417,0
2016-05-19,3,3,3,3,33,0
2016-05-20,3,3.24,2.85,3.15,8447,0
2016-05-23,3.15,3.24,2.9997,3.24,1367,0
2016-05-25,3.15,3.165,3.09,3.165,1581,0
2016-05-27,3.102,3.102,3.09,3.09,167,0
2016-05-31,2.64,3.2097,2.64,2.91,8045,0
2016-06-01,3.21,3.21,3.21,3.21,33,0
2016-06-03,3.0003,3.2397,3.0003,3.2397,100,0
2016-06-06,3.21,3.24,2.97,3.24,6913,0
2016-06-07,3.15,3.87,3,3.2997,53141,0
2016-06-08,3.0042,3.3267,3.0042,3.3,9823,0
2016-06-09,3.147,3.3,3.12,3.3,1100,0
2016-06-10,3.15,3.2217,3.09,3.09,1397,0
2016-06-13,2.985,3.0897,2.8809,3.0897,837,0
2016-06-14,3,3.0597,2.976,3.0597,833,0
2016-06-15,3.06,3.06,2.94,3.06,967,0
2016-06-16,2.8803,3.0597,2.8803,3.0597,500,0
2016-06-17,3.0567,3.0567,3.0567,3.0567,33,0
2016-06-20,2.79,3.09,2.79,3.09,4850,0
2016-06-21,3,3.2097,3,3.138,504,0
2016-06-23,2.922,3.24,2.922,3.24,258,0
2016-06-27,3.27,3.33,3.27,3.3,1671,0
2016-06-28,3.0861,3.09,2.967,3.09,495,0
2016-06-29,3.105,3.1701,2.94,3.1701,733,0
2016-06-30,2.94,3.63,2.94,3.4197,26038,0
2016-07-05,3.27,3.3,2.79,3.0948,5494,0
2016-07-06,3.0897,3.1497,2.91,3.1497,2433,0
2016-07-07,2.7909,3.1803,2.7909,3.1803,967,0
2016-07-08,3.2397,4.05,3.135,3.5385,37860,0
2016-07-11,3.2886,3.4197,3.2886,3.4197,633,0
2016-07-12,3.345,4.32,3.21,3.4275,106191,0
2016-07-13,3.3444,3.48,3.3,3.4191,16534,0
2016-07-14,3.2403,3.39,3.24,3.39,9067,0
2016-07-15,3.345,3.39,3.2412,3.357,1333,0
2016-07-18,3.3246,3.81,3.2703,3.51,13451,0
2016-07-19,3.4092,3.75,3.36,3.75,6195,0
2016-07-20,3.93,4.17,3.54,3.864,36882,0
2016-07-21,3.84,4.02,3.39,3.93,10928,0
2016-07-22,3.63,4.1097,3.6,3.8358,2785,0
2016-07-25,3.6603,3.81,3.63,3.81,2550,0
2016-07-26,3.81,3.9,3.57,3.6,1608,0
2016-07-27,3.51,3.6,3.51,3.5766,2487,0
2016-07-28,3.5997,4.35,3.5139,3.93,83609,0
2016-07-29,3.6903,3.7203,3.54,3.63,11385,0
2016-08-01,3.5403,3.66,3.54,3.6594,1440,0
2016-08-02,3.66,3.72,3.594,3.594,233,0
2016-08-03,3.615,3.9237,3.573,3.9237,1453,0
2016-08-04,4.02,4.35,3.6,4.05,57856,0
2016-08-05,4.05,4.29,4.02,4.29,3434,0
2016-08-08,4.29,4.29,3.78,3.96,42007,0
2016-08-09,3.81,3.9,3.81,3.891,452,0
2016-08-10,3.78,3.963,3.75,3.96,3189,0
2016-08-11,3.75,3.99,3.75,3.8244,7303,0
2016-08-12,3.6576,3.93,3.63,3.705,1067,0
2016-08-15,3.675,3.9,3.63,3.9,23923,0
2016-08-16,3.96,3.96,3.87,3.87,267,0
2016-08-17,3.9297,4.11,3.9,3.9903,5050,0
2016-08-18,4.05,4.11,4.02,4.08,167,0
2016-08-22,3.9,4.08,3.9,4.05,386,0
2016-08-23,4.02,4.05,3.96,3.99,10054,0
2016-08-24,3.87,3.87,3.39,3.48,22461,0
2016-08-25,3.42,3.5049,3.42,3.5049,783,0
2016-08-26,3.4593,4.0404,3.39,3.6,9325,0
2016-08-30,3.3903,3.6597,3.3903,3.63,4056,0
2016-08-31,3.75,3.75,3.51,3.51,284,0
2016-09-01,3.75,3.81,3.4965,3.78,5136,0
2016-09-02,3.54,3.54,3.54,3.54,37,0
2016-09-06,3.51,3.57,3.51,3.51,1067,0
2016-09-07,3.5334,3.5334,3.48,3.48,67,0
2016-09-08,3.48,3.48,3.48,3.48,33,0
2016-09-09,3.51,3.7197,3.48,3.7197,167,0
2016-09-12,3.57,3.57,3.18,3.36,8865,0
2016-09-13,3.3384,3.36,3.21,3.24,10662,0
2016-09-14,3.27,3.27,3.15,3.15,100,0
2016-09-15,3.24,3.657,3.1803,3.405,19654,0
2016-09-16,3.2316,3.81,3.195,3.72,12732,0
2016-09-19,3.54,4.08,3.54,3.9,14248,0
2016-09-20,3.87,4.14,3.54,3.6903,49241,0
2016-09-21,3.9,3.9,3.75,3.75,770,0
2016-09-22,3.84,4.02,3.69,3.69,17889,0
2016-09-23,3.9,3.9,3.69,3.69,537,0
2016-09-26,3.57,3.57,3.57,3.57,33,0
2016-09-27,3.87,3.93,3.63,3.63,17612,0
2016-09-28,3.78,3.78,3.54,3.63,410,0
2016-09-29,3.57,3.93,3.54,3.78,16088,0
2016-09-30,3.75,3.93,3.6,3.84,34289,0
2016-10-03,3.78,3.87,3.63,3.75,4967,0
2016-10-04,3.63,3.69,3.42,3.48,11205,0
2016-10-05,3.54,3.6,3.54,3.54,600,0
2016-10-06,3.5433,3.63,3.33,3.33,1039,0
2016-10-07,3.327,3.57,3.3,3.33,1367,0
2016-10-10,3.33,3.4038,3.3,3.3,133,0
2016-10-11,3.3,3.3549,3.21,3.3549,3067,0
2016-10-12,3.2427,3.51,3.2427,3.27,167,0
2016-10-14,3.24,3.27,3.24,3.24,167,0
2016-10-17,3.18,3.54,3.18,3.3,2804,0
2016-10-18,3.42,3.42,3.36,3.36,367,0
2016-10-19,3.4494,3.4716,3.3903,3.3903,767,0
2016-10-20,3.27,3.4419,3.27,3.4419,1107,0
2016-10-21,3.36,3.417,3.36,3.417,933,0
2016-10-24,3.387,3.3897,3.27,3.327,3020,0
2016-10-25,3.18,3.39,3.18,3.39,767,0
2016-10-28,3.12,3.3978,3.06,3.2052,6331,0
2016-10-31,3.12,3.66,3.12,3.66,1262,0
2016-11-01,3.84,3.84,3.6,3.6,612,0
2016-11-04,3.18,3.21,3.18,3.18,520,0
2016-11-07,3.3582,3.3582,3.24,3.24,100,0
2016-11-08,3.03,3.3627,3.03,3.33,5811,0
2016-11-09,3.33,3.4971,3.18,3.4971,1969,0
2016-11-10,3.48,3.57,3.18,3.42,14516,0
2016-11-11,3.51,3.72,3.48,3.6,3634,0
2016-11-14,3.6,3.6,3.3003,3.48,1633,0
2016-11-15,3.48,3.54,3.4014,3.48,1733,0
2016-11-16,3.24,3.5352,3.15,3.51,1832,0
2016-11-17,3.48,3.48,2.67,3.27,20775,0
2016-11-18,3.15,3.21,3.03,3.03,6961,0
2016-11-21,3.0297,3.03,2.79,2.85,3254,0
2016-11-22,2.91,2.997,2.91,2.997,1293,0
2016-11-23,3.0597,3.06,3,3,2794,0
2016-11-25,2.85,2.85,2.85,2.85,33,0
2016-11-28,2.73,2.94,2.4726,2.94,6862,0
2016-11-29,2.94,3.36,2.94,3.33,5735,0
2016-11-30,3.3,3.57,3.0693,3.3,2371,0
2016-12-01,3.15,3.51,3.15,3.36,1053,0
2016-12-02,3.54,3.57,3.3,3.57,10955,0
2016-12-05,3.36,3.6,3.27,3.6,11044,0
2016-12-06,3.51,3.54,3.15,3.27,14990,0
2016-12-07,3.204,3.204,3.18,3.18,437,0
2016-12-08,3.3768,3.42,3,3.297,3775,0
2016-12-09,3.1254,3.36,3.12,3.36,493,0
2016-12-13,3.36,3.36,2.9997,3.2139,3571,0
2016-12-15,3,3.03,2.7,2.7,5930,0
2016-12-16,2.64,2.973,2.64,2.94,1133,0
2016-12-19,2.67,2.7561,2.61,2.61,5769,0
2016-12-20,2.46,2.94,2.46,2.8515,3831,0
2016-12-21,2.4903,2.82,2.4903,2.8194,1687,0
2016-12-22,2.7897,2.7897,2.7897,2.7897,467,0
2016-12-23,2.6145,2.73,2.5239,2.7279,5262,0
2016-12-27,2.5815,3.4497,2.49,3.27,18761,0
2016-12-28,3.24,3.42,2.94,3.21,21831,0
2016-12-29,3,3.15,2.94,3,7175,0
2016-12-30,2.856,3.09,2.6742,2.73,8047,0
2017-01-03,3.06,3.39,2.73,3.03,7638,0
2017-01-04,3,3.33,2.76,2.76,1603,0
2017-01-05,2.9397,3.12,2.55,2.775,9010,0
2017-01-06,2.6997,3.27,2.6853,3.24,9043,0
2017-01-09,3.09,3.27,2.88,2.88,13571,0
2017-01-10,2.736,2.736,2.736,2.736,33,0
2017-01-11,2.7561,2.79,2.7561,2.79,733,0
2017-01-12,2.79,3.09,2.6997,2.8503,12833,0
2017-01-13,3.12,3.27,2.82,2.82,11964,0
2017-01-17,2.73,3.3,2.64,2.88,21715,0
2017-01-18,2.85,3.12,2.67,2.7,11448,0
2017-01-19,2.82,2.88,2.61,2.88,4987,0
2017-01-20,2.79,3.03,2.79,3.03,9432,0
2017-01-23,3,3.03,2.7435,2.97,809,0
2017-01-24,2.964,2.964,2.964,2.964,200,0
2017-01-25,2.9433,3,2.76,2.76,9569,0
2017-01-26,2.79,2.9694,2.6988,2.9694,3117,0
2017-01-27,2.79,3.24,2.79,2.79,5773,0
2017-01-30,3,3,2.7,2.82,3843,0
2017-01-31,2.967,2.967,2.76,2.85,2943,0
2017-02-01,2.85,2.88,2.67,2.88,1658,0
2017-02-02,2.88,2.88,2.79,2.85,200,0
2017-02-03,2.76,2.85,2.76,2.793,3440,0
2017-02-06,2.79,2.79,2.79,2.79,261,0
2017-02-07,2.52,2.82,2.52,2.82,1033,0
2017-02-08,2.64,2.8197,2.64,2.7303,358,0
2017-02-09,2.5503,2.7297,2.5503,2.7003,577,0
2017-02-10,2.7597,2.7711,2.7597,2.7603,353,0
2017-02-13,2.5932,2.7603,2.5932,2.76,868,0
2017-02-14,2.79,2.82,2.7342,2.79,3484,0
2017-02-15,2.7945,2.82,2.7915,2.82,735,0
2017-02-16,2.73,2.7897,2.5431,2.76,710,0
2017-02-17,2.82,2.82,2.67,2.7,568,0
2017-02-21,2.5218,2.79,2.5218,2.7,1530,0
2017-02-22,2.79,2.79,2.79,2.79,133,0
2017-02-23,2.82,2.82,2.82,2.82,200,0
2017-02-24,2.73,2.73,2.73,2.73,43,0
2017-02-27,2.7,2.79,2.7,2.79,212,0
2017-02-28,2.58,2.79,2.58,2.79,217,0
2017-03-01,2.55,2.55,2.0574,2.463,7513,0
2017-03-02,2.4597,2.46,2.2533,2.46,4985,0
2017-03-03,2.3982,2.4,2.3982,2.4,700,0
2017-03-06,2.4,2.4,2.4,2.4,100,0
2017-03-07,2.4,2.46,2.1045,2.3697,20013,0
2017-03-08,2.2458,2.25,2.1,2.1603,540,0
2017-03-09,2.07,2.34,2.07,2.34,10750,0
2017-03-10,2.25,2.34,2.214,2.31,5867,0
2017-03-13,2.25,2.28,2.22,2.22,1029,0
2017-03-14,2.34,2.34,2.34,2.34,167,0
2017-03-15,2.25,2.25,2.25,2.25,733,0
2017-03-16,2.22,2.31,1.9005,2.22,31995,0
2017-03-17,2.109,2.109,1.893,2.07,1762,0
2017-03-20,1.893,1.893,1.893,1.893,33,0
2017-03-21,2.0694,2.0694,1.83,1.83,748,0
2017-03-22,1.8468,2.01,1.83,1.98,1767,0
2017-03-23,2.0064,2.0064,1.8,1.8024,1725,0
2017-03-24,1.92,1.92,1.6833,1.6833,6879,0
2017-03-27,1.7673,1.86,1.5036,1.77,9124,0
2017-03-28,1.7997,1.8384,1.5036,1.8,8830,0
2017-03-29,1.86,1.95,1.59,1.6881,7352,0
2017-03-30,1.74,1.74,1.74,1.74,33,0
2017-03-31,1.7997,1.8873,1.7997,1.8873,100,0
2017-04-03,1.95,1.95,1.65,1.68,2124,0
2017-04-04,1.56,1.9149,1.56,1.68,2483,0
2017-04-05,1.8876,1.89,1.68,1.77,983,0
2017-04-06,2.07,2.07,1.62,2.04,1752,0
2017-04-07,1.68,1.98,1.68,1.98,1329,0
2017-04-10,1.7703,1.7868,1.7703,1.785,467,0
2017-04-11,1.92,1.98,1.7127,1.8,2187,0
2017-04-12,1.815,1.815,1.71,1.71,113,0
2017-04-13,1.89,1.95,1.65,1.68,1600,0
2017-04-17,1.95,1.95,1.92,1.95,167,0
2017-04-18,1.6551,1.92,1.6551,1.92,500,0
2017-04-19,1.7736,1.794,1.74,1.77,1400,0
2017-04-20,1.68,1.68,1.68,1.68,33,0
2017-04-21,1.68,1.68,1.68,1.68,33,0
2017-04-24,1.6821,1.815,1.65,1.68,3000,0
2017-04-25,1.74,1.74,1.74,1.74,33,0
2017-04-26,1.77,1.77,1.77,1.77,33,0
2017-04-27,1.77,1.77,1.77,1.77,33,0
2017-04-28,1.7997,1.7997,1.68,1.71,1464,0
2017-05-01,1.74,1.74,1.74,1.74,33,0
2017-05-02,1.74,1.74,1.74,1.74,33,0
2017-05-05,1.7976,1.7976,1.7976,1.7976,67,0
2017-05-08,1.71,1.71,1.65,1.65,1223,0
2017-05-09,1.68,1.68,1.68,1.68,533,0
2017-05-11,1.65,1.68,1.62,1.62,946,0
2017-05-12,1.6182,1.62,1.44,1.62,5324,0
2017-05-16,1.59,1.59,1.56,1.56,1333,0
2017-05-17,1.4148,1.4148,1.4148,1.4148,167,0
2017-05-18,1.35,1.35,1.35,1.35,67,0
2017-05-22,1.56,1.56,1.56,1.56,201,0
2017-05-25,1.4997,1.4997,1.4997,1.4997,2785,0
2017-06-01,1.53,1.53,1.353,1.41,770,0
2017-06-02,1.353,1.4076,1.353,1.4076,800,0
2017-06-05,1.38,1.515,1.353,1.515,400,0
2017-06-06,1.53,1.5624,1.4997,1.5624,4175,0
2017-06-07,1.7397,1.77,1.7397,1.7688,2033,0
2017-06-08,1.98,1.98,1.98,1.98,333,0
2017-06-09,1.98,1.98,1.8,1.8,4413,0
2017-06-14,1.8069,1.8069,1.8069,1.8069,50,0
2017-06-20,1.8735,1.9197,1.8735,1.9197,147,0
2017-06-22,1.7403,1.7403,1.74,1.74,706,0
2017-06-23,1.56,1.56,1.56,1.56,33,0
2017-06-26,1.3959,1.59,1.3959,1.59,3000,0
2017-06-27,1.44,1.44,1.44,1.44,33,0
2017-06-30,1.581,1.6596,1.581,1.59,133,0
2017-07-11,1.65,1.65,1.44,1.53,1888,0
2017-07-12,1.62,2.52,1.56,1.65,141579,0
2017-07-13,1.65,1.6509,1.4133,1.419,19129,0
2017-07-14,1.4559,1.71,1.4256,1.5,2625,0
2017-07-17,1.56,1.5603,1.35,1.44,8903,0
2017-07-18,1.47,1.59,1.44,1.44,2090,0
2017-07-19,1.5003,1.59,1.5,1.59,6514,0
2017-07-21,1.68,1.68,1.5,1.5855,2449,0
2017-07-24,1.62,1.95,1.62,1.9071,14518,0
2017-07-25,1.8,1.8,1.8,1.8,33,0
2017-07-28,1.764,2.04,1.53,1.53,8916,0
2017-07-31,1.7853,1.95,1.7853,1.95,167,0
2017-08-01,1.95,1.95,1.62,1.8132,1839,0
2017-08-02,1.77,1.89,1.53,1.8,3601,0
2017-08-03,1.8,1.89,1.8,1.89,392,0
2017-08-04,1.89,1.92,1.8516,1.92,1263,0
2017-08-07,1.89,1.98,1.65,1.65,621,0
2017-08-09,1.8,1.8,1.7364,1.74,1384,0
2017-08-10,1.68,2.0832,1.68,1.9323,450,0
2017-08-14,1.8627,1.974,1.86,1.86,383,0
2017-08-15,1.68,1.71,1.68,1.71,500,0
2017-08-16,1.68,1.95,1.6497,1.65,3810,0
2017-08-17,1.8768,2.04,1.7718,1.7718,3150,0
2017-08-18,1.77,1.77,1.77,1.77,38,0
2017-08-21,1.533,1.71,1.533,1.71,9756,0
2017-08-22,1.71,1.9146,1.62,1.62,133,0
2017-08-29,1.6794,1.9146,1.6794,1.8,367,0
2017-08-31,1.9149,1.9149,1.9149,1.9149,222,0
2017-09-05,1.8,1.8,1.8,1.8,167,0
2017-09-06,1.48,1.99,1.3072,1.8501,15686,0
2017-09-07,1.9,1.9,1.611,1.611,1691,0
2017-09-08,1.65,1.7265,1.65,1.71,1385,0
2017-09-12,1.7,1.7,1.6586,1.7,1501,0
2017-09-15,1.6999,1.7,1.6999,1.7,1978,0
2017-09-18,1.67,1.67,1.66,1.66,1133,0
2017-09-21,1.63,1.63,1.6299,1.6299,919,0
2017-09-22,1.5505,1.6336,1.5201,1.6336,3939,0
2017-09-25,1.68,1.73,1.68,1.68,8110,0
2017-09-26,1.69,1.889,1.68,1.889,4433,0
2017-09-27,1.855,2.6222,1.855,2.28,185178,0
2017-09-28,2.1,2.335,2.005,2.16,23690,0
2017-09-29,2.2,2.3,2.1608,2.25,3900,0
2017-10-02,2.18,2.18,2,2.04,5402,0
2017-10-03,2.04,2.1549,2.04,2.1549,1166,0
2017-10-04,2.09,2.1627,1.924,2.1627,9819,0
2017-10-05,2.1651,2.1651,2.0944,2.1476,2324,0
2017-10-06,2.0801,2.0801,2.0274,2.0399,5582,0
2017-10-09,1.985,2.2033,1.94,2.18,3612,0
2017-10-10,2.1433,2.1433,2.13,2.13,1900,0
2017-10-11,2.1302,2.2799,2.1302,2.27,7300,0
2017-10-12,2.21,2.28,2.134,2.26,4496,0
2017-10-13,2.22,2.229,2.13,2.2094,12404,0
2017-10-16,2.14,2.14,2.04,2.05,1076,0
2017-10-17,1.9788,2.022,1.951,2.022,1627,0
2017-10-18,1.9501,2.0391,1.9501,2.0391,1600,0
2017-10-19,2.02,2.5,2.02,2.4,45258,0
2017-10-20,2.4,2.44,2.06,2.34,26097,0
2017-10-23,2.05,2.24,2.04,2.19,4154,0
2017-10-24,2.18,2.19,2.1001,2.1826,2594,0
2017-10-25,1.9613,2.0201,1.9613,1.9952,2695,0
2017-10-26,1.97,2.176,1.96,2.176,2800,0
2017-10-27,2,2.32,2,2.09,1940,0
2017-10-30,2.0481,2.0481,2.0481,2.0481,1114,0
2017-10-31,2.057,2.099,2.03,2.099,2051,0
2017-11-01,2.08,2.08,2.03,2.03,300,0
2017-11-02,2.15,2.19,2.01,2.025,2400,0
2017-11-06,2.01,2.0801,1.96,1.96,3792,0
2017-11-07,1.95,2.3131,1.95,2.27,972,0
2017-11-08,1.9934,2.19,1.968,2.1365,7810,0
2017-11-10,1.96,1.9925,1.95,1.9925,2686,0
