Date,Open,High,Low,Close,Volume,OpenInt
2006-12-29,4,4,3.75,3.85,23750,0
2007-01-03,4.5,5.5,3.85,3.85,44433,0
2007-01-04,3.87,3.87,3.75,3.85,16456,0
2007-01-05,3.7,3.89,3.7,3.87,17385,0
2007-01-08,3.8,3.8,3.7,3.7,35450,0
2007-01-09,3.75,3.75,3,3,9784,0
2007-01-10,3.55,3.75,3,3.6,13458,0
2007-01-11,3.65,3.75,3.5,3.75,2150,0
2007-01-12,3.75,3.8,3.25,3.25,12226,0
2007-01-17,3.5,4,3.25,3.5,16543,0
2007-01-18,3.15,3.15,3.15,3.15,1000,0
2007-01-19,3,4.08,3,3.5,7033,0
2007-01-22,3.45,3.5,3.24,3.24,4000,0
2007-01-23,3.3,3.35,3,3,6500,0
2007-01-24,3.3,3.4,3.25,3.35,14100,0
2007-01-25,3,3.5,3,3.47,4250,0
2007-01-26,3.5,3.82,3.5,3.75,1444,0
2007-01-29,3.55,3.55,3.25,3.25,9114,0
2007-01-30,3.2,3.55,3.2,3.2,24750,0
2007-01-31,3.55,3.55,3.55,3.55,500,0
2007-02-01,3.5,3.5,3.15,3.2,4550,0
2007-02-02,3.35,3.45,3.2,3.3,10950,0
2007-02-05,3.25,3.29,3.21,3.21,5500,0
2007-02-06,3.45,3.45,3.21,3.23,8120,0
2007-02-07,3.23,3.3,3.12,3.3,15624,0
2007-02-08,3.18,3.31,3.18,3.31,9555,0
2007-02-09,3.31,3.5,3.31,3.5,3500,0
2007-02-12,3.5,3.65,3.5,3.6,5700,0
2007-02-13,3.65,3.75,3.65,3.72,11500,0
2007-02-14,3.65,3.7,3.65,3.7,5500,0
2007-02-15,3.75,3.75,3.7,3.7,600,0
2007-02-16,3.7,3.7,3.55,3.6,5500,0
2007-02-21,3.63,3.75,3.63,3.75,3107,0
2007-02-22,3.75,3.8,3.75,3.8,5500,0
2007-02-23,3.82,3.82,3.82,3.82,2000,0
2007-02-26,3.85,3.85,3.76,3.76,7000,0
2007-02-27,3.8,3.8,3.7,3.8,7140,0
2007-02-28,3.8,3.8,3.5,3.5,12086,0
2007-03-01,3.7,3.7,3.5,3.7,9150,0
2007-03-02,3.66,3.7,3.66,3.66,1900,0
2007-03-05,3.45,3.65,3.35,3.37,14000,0
2007-03-06,3.45,3.8,3.45,3.65,26600,0
2007-03-07,3.6,3.75,3.6,3.7,7800,0
2007-03-08,3.75,3.75,3.6,3.6,6600,0
2007-03-09,3.7,3.85,3.7,3.85,25250,0
2007-03-12,3.85,3.85,3.8,3.85,16275,0
2007-03-13,3.85,3.85,3.6,3.65,13975,0
2007-03-14,3.75,3.75,3.65,3.75,5275,0
2007-03-15,3.79,3.79,3.7,3.75,14417,0
2007-03-16,3.8,3.8,3.75,3.75,2500,0
2007-03-19,3.75,3.75,3.75,3.75,1800,0
2007-03-20,3.75,3.75,3.6,3.72,9900,0
2007-03-21,3.7,3.7,3.5,3.5,9558,0
2007-03-22,3.5,3.65,3.5,3.65,7338,0
2007-03-23,3.65,3.65,3.5,3.5,10707,0
2007-03-26,3.5,3.65,3.5,3.65,12650,0
2007-03-27,3.75,3.77,3.6,3.75,16885,0
2007-03-28,3.9,5.65,3.85,4.75,320399,0
2007-03-29,5.25,7.2,5.2,7.17,364584,0
2007-03-30,6.98,7,5.75,6.18,258614,0
2007-04-02,6.18,6.25,5.65,6,52348,0
2007-04-03,6,6.05,5.75,6.03,53925,0
2007-04-04,6.03,7.24,6,6.55,168217,0
2007-04-05,6.65,7.79,6.6,7.4,192564,0
2007-04-09,7.6,8.75,7.55,8.7,208313,0
2007-04-10,9.45,9.72,7.82,8.3,256344,0
2007-04-11,8.75,8.95,8,8.02,68524,0
2007-04-12,8.19,8.98,7.1,8.88,130938,0
2007-04-13,8.8,9.3,8.35,9,134611,0
2007-04-16,9.25,9.35,8.65,8.75,74744,0
2007-04-17,8.75,8.75,8,8.7,45358,0
2007-04-18,8.7,8.7,8,8.1,34130,0
2007-04-19,8.1,8.1,7.45,7.6,50249,0
2007-04-20,7.5,8.25,7.5,8,26790,0
2007-04-23,7.65,8,7.5,8,21595,0
2007-04-24,7.65,8,7.55,7.7,36378,0
2007-04-25,7.9,8.49,7.65,8.47,58077,0
2007-04-26,8.45,8.49,8.1,8.25,16493,0
2007-04-27,8.25,8.45,8.25,8.4,35493,0
2007-04-30,8.4,8.85,8.25,8.55,33518,0
2007-05-01,8.65,8.65,7.75,8,26571,0
2007-05-02,7.8,8.12,7.75,8.12,15690,0
2007-05-03,8.2,8.65,8,8.3,18785,0
2007-05-04,8.25,8.25,7.53,7.6,20670,0
2007-05-07,7.65,7.9,7.65,7.7,11154,0
2007-05-08,7.85,8.4,7.8,7.8,22590,0
2007-05-09,7.75,8,7.61,7.61,6925,0
2007-05-10,7.65,7.7,7.45,7.7,10350,0
2007-05-11,7.7,7.7,7.33,7.65,11294,0
2007-05-14,7.6,7.65,7,7,33428,0
2007-05-15,7.2,7.4,6.7,7.25,21125,0
2007-05-16,7,7.4,6.3,6.67,68140,0
2007-05-17,6.6,7.37,6.6,7.15,16276,0
2007-05-18,7,7.9,7,7.42,21700,0
2007-05-21,7.25,7.4,7.1,7.25,5887,0
2007-05-22,7,7,6.85,7,13386,0
2007-05-23,7,7.41,6.75,7.32,20293,0
2007-05-24,7.3,7.35,7.15,7.3,24035,0
2007-05-25,7.2,7.35,7.15,7.35,8350,0
2007-05-29,7.35,7.35,7,7,7661,0
2007-05-30,6.75,7,6.65,6.74,18260,0
2007-05-31,6.7,7.4,6.7,7.4,23900,0
2007-06-01,7.3,7.95,7.2,7.95,16150,0
2007-06-04,7.92,7.95,7,7.55,11941,0
2007-06-05,7.1,7.5,6.8,7.2,18170,0
2007-06-06,7.05,7.2,7.01,7.1,8053,0
2007-06-07,7.05,7.05,6.9,6.9,9793,0
2007-06-08,7,7.15,7,7,19323,0
2007-06-11,6.99,7,6.6,6.89,48101,0
2007-06-12,6.6,6.89,6.6,6.89,14940,0
2007-06-13,6.9,6.9,6.7,6.85,8650,0
2007-06-14,6.78,6.78,6.5,6.7,28339,0
2007-06-15,6.7,7,6.5,7,6600,0
2007-06-18,6.9,6.9,6.7,6.75,6400,0
2007-06-19,6.75,7.69,6.52,7.55,64172,0
2007-06-20,7.67,8.15,7.4,7.99,96106,0
2007-06-21,7.99,8.25,7.6,7.85,34890,0
2007-06-22,7.85,7.85,7.55,7.6,26480,0
2007-06-25,7.6,7.99,7.6,7.8,16202,0
2007-06-26,7.75,7.75,7.74,7.74,3190,0
2007-06-27,7.6,7.8,7.4,7.51,14200,0
2007-06-28,7.51,7.7,7.5,7.65,17916,0
2007-06-29,7.6,7.6,7.1,7.25,9668,0
2007-07-02,7,7.5,7,7.5,10855,0
2007-07-03,7.1,7.45,7.1,7.45,3800,0
2007-07-05,7.1,7.45,7.1,7.18,5130,0
2007-07-06,7.1,7.85,7,7.84,24730,0
2007-07-09,7.9,8.25,7.8,8.2,40590,0
2007-07-10,8.25,8.35,8.05,8.2,28941,0
2007-07-11,8.25,8.25,7.75,8,18331,0
2007-07-12,8,8,7.7,8,5720,0
2007-07-13,8.2,8.2,7.35,7.7,47877,0
2007-07-16,7.9,8.18,7.8,8.1,25511,0
2007-07-17,8.3,8.71,8.2,8.71,47545,0
2007-07-18,8.85,9.95,8.5,9.9,83937,0
2007-07-19,9.7,9.75,8.05,9,39136,0
2007-07-20,9.25,9.75,8.45,9.75,58650,0
2007-07-23,9.75,9.75,8.8,8.8,32809,0
2007-07-24,9,9.5,8.8,8.86,17622,0
2007-07-25,9.15,9.2,8.65,9.2,14952,0
2007-07-26,9.2,9.2,8.7,9,21818,0
2007-07-27,9,9.25,8.75,9.05,9860,0
2007-07-30,9.05,9.66,9,9.66,35995,0
2007-07-31,9.7,9.95,9.3,9.55,32275,0
2007-08-01,9.55,10,8.84,9.95,79234,0
2007-08-02,9.6,10.6,9.5,10.55,45493,0
2007-08-03,10.75,10.9,9.55,9.65,49339,0
2007-08-06,9.65,10.01,9.57,10.01,28381,0
2007-08-07,9.65,10.2,9.55,9.9,19751,0
2007-08-08,10,10,9.63,9.85,24124,0
2007-08-09,9.66,9.75,8.95,9.05,20091,0
2007-08-10,9,9.5,8.51,9.5,18986,0
2007-08-13,9.85,9.85,9.1,9.25,10340,0
2007-08-14,9.1,9.2,8.55,9.05,12805,0
2007-08-15,8.75,9.05,8.5,8.75,17656,0
2007-08-16,8.4,8.9,8,8.23,63116,0
2007-08-17,8.01,9.05,8,8.5,18804,0
2007-08-20,8.5,8.5,8.15,8.45,17618,0
2007-08-21,8.1,8.5,8,8.2,22193,0
2007-08-22,8.1,8.45,7.5,8,22702,0
2007-08-23,7.85,8.01,7.55,7.75,12841,0
2007-08-24,7.6,7.9,7.55,7.75,11178,0
2007-08-27,7.75,7.75,7.61,7.75,10557,0
2007-08-28,7.61,7.61,7.5,7.61,18897,0
2007-08-29,7.4,7.75,7.25,7.75,27878,0
2007-08-30,7.75,7.75,7.25,7.4,12465,0
2007-08-31,7.4,8,7.4,7.8,12511,0
2007-09-04,8,8,7.79,7.8,2704,0
2007-09-05,7.8,7.85,7.7,7.85,12403,0
2007-09-06,7.85,8,7.7,7.77,6944,0
2007-09-07,7.52,7.75,7.52,7.75,2346,0
2007-09-10,7.55,8,7.55,8,3431,0
2007-09-11,8,8,7.7,7.7,8488,0
2007-09-12,7.7,7.9,7.6,7.7,6275,0
2007-09-13,7.6,7.75,7.5,7.52,12817,0
2007-09-14,7.6,7.69,7.52,7.69,2773,0
2007-09-17,7.6,7.6,7.55,7.6,772,0
2007-09-18,7.6,7.7,7.55,7.6,7391,0
2007-09-19,7.7,7.73,7.55,7.73,15025,0
2007-09-20,7.55,7.71,7.5,7.5,7731,0
2007-09-21,7.5,7.5,7,7.4,38665,0
2007-09-24,7.15,7.3,6.9,6.92,39244,0
2007-09-25,6.92,7.05,6.75,6.95,15402,0
2007-09-26,6.95,6.95,6.75,6.75,16434,0
2007-09-27,6.75,7.45,6.75,6.85,15776,0
2007-09-28,6.85,7.05,6.85,7.05,15950,0
2007-10-01,6.85,7,6.5,6.6,41140,0
2007-10-02,6.67,6.85,6.67,6.8,9347,0
2007-10-03,6.9,7.4,6.82,7.35,27133,0
2007-10-04,7.3,7.34,6.9,7.34,8431,0
2007-10-05,7.34,7.34,6.82,7.25,7560,0
2007-10-08,6.85,7.35,6.8,7.3,23287,0
2007-10-09,7.3,7.3,7,7.3,5697,0
2007-10-10,7.35,7.35,6.92,7.34,12576,0
2007-10-11,7.34,7.35,6.9,7.2,15098,0
2007-10-12,6.9,7,6.7,7,14333,0
2007-10-15,7.2,7.2,7.1,7.2,6225,0
2007-10-16,7,7.15,7,7.1,4225,0
2007-10-17,6.95,7.2,6.8,6.85,5414,0
2007-10-18,6.95,7,6.95,7,5675,0
2007-10-19,6.9,7.05,6.9,6.95,7721,0
2007-10-22,7,7.25,6.75,7.24,18763,0
2007-10-23,7.25,7.25,7,7.25,13150,0
2007-10-24,7,7.3,7,7,4550,0
2007-10-25,7,7.1,6.85,6.85,5200,0
2007-10-26,6.85,7,6.8,6.8,3247,0
2007-10-29,6.75,7,6.75,7,5660,0
2007-10-30,7,7,6.75,7,10456,0
2007-10-31,7,7,7,7,3000,0
2007-11-01,7,7,6.9,7,4400,0
2007-11-02,6.9,7.09,6.85,7.09,7530,0
2007-11-05,6.8,7.1,6.66,7,12025,0
2007-11-06,6.7,7,6.6,6.9,10133,0
2007-11-07,6.61,6.7,6.5,6.6,33881,0
2007-11-08,6.6,6.6,6.4,6.4,7258,0
2007-11-09,6.4,6.9,6.36,6.55,18060,0
2007-11-12,6.5,6.55,5.48,6,17730,0
2007-11-13,5.6,5.9,5.4,5.4,26150,0
2007-11-14,5.35,5.7,5.2,5.7,39589,0
2007-11-15,5.7,6.5,5.7,6.15,23981,0
2007-11-16,6.35,6.53,6,6.11,25395,0
2007-11-19,6.1,6.1,5.8,6,7600,0
2007-11-20,6,6.49,5.95,6.05,9332,0
2007-11-21,6,6.05,5.95,6.05,3960,0
2007-11-23,6.05,6.4,6.05,6.4,1958,0
2007-11-26,6.49,6.65,6.2,6.6,9148,0
2007-11-27,6.7,6.95,6,6.75,16189,0
2007-11-28,7,7.5,7,7.18,53811,0
2007-11-29,7.48,7.48,6.2,6.4,27814,0
2007-11-30,6.6,7.19,6.4,6.97,15123,0
2007-12-03,7,7.3,6.6,7.23,22254,0
2007-12-04,7.25,7.25,6.66,6.8,8555,0
2007-12-05,7.2,7.28,6.81,7.28,20300,0
2007-12-06,7.28,7.28,6.81,7.15,10570,0
2007-12-07,7.27,7.3,7.15,7.28,28772,0
2007-12-10,7.28,7.28,6.66,7.2,13956,0
2007-12-11,7.2,7.2,6.5,6.55,13772,0
2007-12-12,6.36,7.15,6.36,6.89,22675,0
2007-12-13,7.02,7.02,6.33,6.94,5204,0
2007-12-14,6.94,6.94,5.9,6.38,14588,0
2007-12-17,6.37,6.37,6.04,6.04,24086,0
2007-12-18,5.99,6.9,5.87,6.11,6184,0
2007-12-19,6.1,6.1,5.75,5.93,8044,0
2007-12-20,6,6.13,6,6,928,0
2007-12-21,6.15,6.3,5.35,5.35,29623,0
2007-12-24,5.35,6.24,5.35,6.11,9154,0
2007-12-26,6.11,6.11,5.69,6,4291,0
2007-12-27,6.09,6.09,5.7,5.95,4795,0
2007-12-28,6.2,6.2,5.7,5.88,5088,0
2007-12-31,5.75,5.85,5.43,5.84,24740,0
2008-01-02,5.99,5.99,5.99,5.99,235,0
2008-01-03,6.24,6.24,5.65,5.65,3709,0
2008-01-04,5.75,5.75,5.75,5.75,1600,0
2008-01-07,6,6,5.45,5.63,10750,0
2008-01-08,5.85,5.85,5.5,5.5,2532,0
2008-01-09,5.32,5.58,5.32,5.58,10973,0
2008-01-10,5.58,5.58,5.05,5.3,3650,0
2008-01-11,5.25,5.5,4.92,5,18080,0
2008-01-14,4.99,4.99,4.65,4.88,5877,0
2008-01-15,4.67,4.8,3.6,4.19,21796,0
2008-01-16,4.21,4.89,3.56,4.25,7995,0
2008-01-17,4.37,4.7,4.35,4.48,4883,0
2008-01-18,5.07,5.43,4.3,5.25,22077,0
2008-01-22,5.2,5.21,4.51,5,8166,0
2008-01-23,5,5.23,4.55,4.85,9511,0
2008-01-24,4.98,5.25,4.98,5.23,6553,0
2008-01-25,5.5,5.5,4.73,5,18191,0
2008-01-28,4.95,4.95,4.73,4.84,8774,0
2008-01-29,5,5.1,4.71,4.85,8553,0
2008-01-30,4.76,4.91,4.76,4.76,4301,0
2008-01-31,4.62,5.1,4.62,5.1,5147,0
2008-02-01,5.2,5.2,4.77,4.8,2292,0
2008-02-04,4.89,4.98,4.89,4.98,1952,0
2008-02-05,4.89,4.89,4.79,4.79,1923,0
2008-02-06,4.8,4.97,4.79,4.97,5313,0
2008-02-07,4.95,4.95,4.79,4.79,2190,0
2008-02-08,4.9,5.15,4.9,5.05,4609,0
2008-02-11,5,5.1,4.72,4.78,5815,0
2008-02-12,4.76,4.84,4.72,4.74,16246,0
2008-02-13,4.62,5.05,4.6,4.76,9212,0
2008-02-14,4.76,5.04,4.76,5.02,6216,0
2008-02-15,4.91,5.03,4.85,4.9,2357,0
2008-02-19,4.74,4.9,4.6,4.6,15964,0
2008-02-20,4.67,4.76,4,4.36,7861,0
2008-02-21,4.32,4.86,4.32,4.65,4282,0
2008-02-22,4.84,4.84,4.79,4.79,760,0
2008-02-25,5,5,4.11,4.21,18891,0
2008-02-26,4.25,4.35,4.07,4.3,17890,0
2008-02-27,4.18,4.2,3.81,4.05,28433,0
2008-02-28,4,4,3.71,3.99,11720,0
2008-02-29,3.99,3.99,3.65,3.85,9455,0
2008-03-03,3.6,3.6,3.4,3.52,25554,0
2008-03-04,3.5,3.65,3.5,3.55,15586,0
2008-03-05,3.89,3.89,3.65,3.68,18364,0
2008-03-06,3.65,3.88,3.49,3.65,25565,0
2008-03-07,3.55,3.62,3.51,3.55,4475,0
2008-03-10,3.55,3.65,3.5,3.5,7950,0
2008-03-11,3.55,3.6,3.55,3.6,2000,0
2008-03-12,3.95,3.95,3.6,3.6,11140,0
2008-03-13,3.6,3.6,3.25,3.48,33986,0
2008-03-17,3.3,3.3,2.75,3.04,79561,0
2008-03-18,3.29,3.29,2.75,2.75,17141,0
2008-03-19,2.8,2.98,1.5,1.81,96524,0
2008-03-20,2,2.29,1.75,1.88,81994,0
2008-03-24,2.19,2.19,1.84,1.85,73879,0
2008-03-25,2,2,1.85,1.99,24984,0
2008-03-26,2.5,4.58,2.35,3.33,214001,0
2008-03-27,3.92,4.75,3.6,4.43,278062,0
2008-03-28,4.5,4.88,3.81,4.25,180823,0
2008-03-31,4.18,4.18,3.32,3.47,59754,0
2008-04-01,3.5,3.54,3.35,3.37,17599,0
2008-04-02,3.48,3.74,3.3,3.74,31671,0
2008-04-03,3.94,3.94,3.52,3.63,24155,0
2008-04-04,3.63,3.65,3.01,3.27,82403,0
2008-04-07,3.35,3.35,3.05,3.1,26245,0
2008-04-08,3.05,3.17,3.05,3.15,11556,0
2008-04-09,3.15,3.15,3,3.01,9449,0
2008-04-10,3.1,3.1,2.86,2.93,12299,0
2008-04-11,3.24,3.24,2.75,2.94,9526,0
2008-04-14,2.9,2.96,2.86,2.87,4788,0
2008-04-15,2.98,2.99,2.76,2.8,12010,0
2008-04-16,2.75,2.78,2.26,2.55,55716,0
2008-04-17,2.6,2.84,2.31,2.47,28321,0
2008-04-18,2.54,2.69,2.5,2.55,57700,0
2008-04-21,2.6,2.9,2.55,2.7,18628,0
2008-04-22,3.18,3.18,2.99,3,43802,0
2008-04-23,3.03,3.03,2.85,2.85,15338,0
2008-04-24,2.89,2.97,2.7,2.74,11715,0
2008-04-25,2.77,2.88,2.69,2.69,7840,0
2008-04-28,2.78,2.8,2.65,2.75,29254,0
2008-04-29,2.78,2.92,2.6,2.79,46374,0
2008-04-30,2.76,2.76,2.6,2.65,6892,0
2008-05-01,2.62,2.73,2.55,2.55,10769,0
2008-05-02,2.5,2.6,2.45,2.54,21600,0
2008-05-05,2.5,2.5,2.25,2.36,19225,0
2008-05-06,2.6,2.74,2.26,2.49,21470,0
2008-05-07,2.46,2.46,2.3,2.4,16981,0
2008-05-08,2.38,2.4,2.26,2.26,11900,0
2008-05-09,2.31,2.32,2.19,2.26,40718,0
2008-05-12,2.34,2.37,2.3,2.35,19515,0
2008-05-13,2.43,2.43,2.3,2.35,50308,0
2008-05-14,2.43,2.5,2.3,2.37,16007,0
2008-05-15,2.47,2.47,2.11,2.2,31236,0
2008-05-16,2.15,2.51,2.15,2.51,9224,0
2008-05-19,2.47,2.47,2.3,2.31,22220,0
2008-05-20,2.39,2.39,2.26,2.36,4910,0
2008-05-21,2.61,2.87,2.4,2.4,47998,0
2008-05-22,2.48,2.65,2.4,2.6,21542,0
2008-05-23,2.64,2.68,2.6,2.6,9684,0
2008-05-27,2.6,2.75,2.45,2.5,10986,0
2008-05-28,2.47,2.56,2.4,2.41,2500,0
2008-05-29,2.38,2.65,2.22,2.3,14159,0
2008-05-30,2.32,2.34,2.21,2.25,13996,0
2008-06-02,2.27,2.28,2.25,2.28,2000,0
2008-06-03,2.27,2.27,2,2.02,20500,0
2008-06-04,2.04,2.49,2.04,2.25,18400,0
2008-06-05,2.33,2.48,2.26,2.48,20850,0
2008-06-06,2.5,2.58,2.5,2.54,7673,0
2008-06-09,2.64,2.72,2.6,2.67,6291,0
2008-06-10,2.62,2.62,2.4,2.41,8281,0
2008-06-11,2.49,2.49,2.36,2.36,1800,0
2008-06-12,2.4,2.4,2.27,2.4,4300,0
2008-06-13,2.26,2.31,2.25,2.29,3475,0
2008-06-16,2.25,2.26,2.25,2.25,8080,0
2008-06-17,2.25,2.25,2.15,2.16,5722,0
2008-06-18,2.48,2.48,2.16,2.32,8287,0
2008-06-19,2.3,2.3,2.28,2.28,500,0
2008-06-20,2.2,2.2,2.03,2.12,13550,0
2008-06-23,2.1,2.17,2.1,2.1,5100,0
2008-06-24,2.1,2.34,1.98,1.99,20322,0
2008-06-25,2.19,2.2,1.92,2.01,10466,0
2008-06-26,2.1,2.33,2.09,2.14,20076,0
2008-06-27,2.22,2.97,1.89,2.16,115746,0
2008-06-30,2.42,2.42,2.12,2.28,9179,0
2008-07-01,2.34,2.34,2.17,2.17,850,0
2008-07-02,2.17,2.36,2.17,2.35,4580,0
2008-07-03,2.35,2.35,2.2,2.2,12400,0
2008-07-07,2.2,2.47,2.15,2.32,15920,0
2008-07-08,2.45,2.48,2.38,2.38,4220,0
2008-07-09,2.45,2.45,2.28,2.28,5250,0
2008-07-10,2.42,2.42,2.23,2.23,3000,0
2008-07-11,2.25,2.25,2.12,2.17,9511,0
2008-07-14,2.24,2.24,2.13,2.21,7870,0
2008-07-15,2.14,2.26,2.14,2.24,5510,0
2008-07-16,2.25,2.25,2.14,2.15,10549,0
2008-07-17,2.11,2.24,2.11,2.24,1148,0
2008-07-18,2.14,2.24,2.14,2.24,400,0
2008-07-21,2.2,2.2,2.2,2.2,109,0
2008-07-22,2.2,2.2,2.2,2.2,400,0
2008-07-23,2.17,2.17,2.12,2.12,2175,0
2008-07-24,2.18,2.18,2.12,2.17,5521,0
2008-07-25,2.25,2.65,2.25,2.6,85364,0
2008-07-28,2.65,2.99,2.55,2.88,53828,0
2008-07-29,3,3,2.75,2.83,16103,0
2008-07-30,3.29,3.3,2.89,3.06,42907,0
2008-07-31,3.1,3.3,3.1,3.18,33172,0
2008-08-01,3.23,3.23,3.2,3.23,8254,0
2008-08-04,3.3,3.3,3.1,3.15,17660,0
2008-08-05,3.1,3.15,3.06,3.06,13027,0
2008-08-06,3.05,3.12,3,3.07,4198,0
2008-08-07,3.25,3.25,3,3,9096,0
2008-08-08,3.08,3.08,2.81,2.82,13765,0
2008-08-11,2.75,2.78,2.7,2.7,8417,0
2008-08-12,2.72,2.96,2.72,2.81,8415,0
2008-08-13,2.87,2.9,2.75,2.9,3240,0
2008-08-14,2.91,2.92,2.72,2.73,4761,0
2008-08-15,2.7,2.87,2.42,2.49,17719,0
2008-08-18,2.5,2.5,2.48,2.49,10026,0
2008-08-19,2.45,2.5,2.45,2.5,3196,0
2008-08-20,2.63,3,2.63,2.95,26080,0
2008-08-21,3.18,3.29,3.06,3.11,25445,0
2008-08-22,3.19,3.19,2.9,3.01,6430,0
2008-08-25,2.94,2.98,2.9,2.98,4225,0
2008-08-26,2.99,3,2.68,2.68,5690,0
2008-08-27,2.89,2.93,2.85,2.89,10300,0
2008-08-28,2.84,2.84,2.78,2.78,700,0
2008-08-29,2.69,2.93,2.69,2.9,3640,0
2008-09-02,2.91,2.91,2.68,2.69,11101,0
2008-09-03,2.77,2.8,2.52,2.61,8925,0
2008-09-04,2.8,2.8,2.56,2.56,1730,0
2008-09-05,2.77,2.77,2.55,2.69,2671,0
2008-09-08,2.79,2.79,2.28,2.29,12190,0
2008-09-09,2.29,2.74,2.2,2.68,44252,0
2008-09-10,2.7,2.7,2.17,2.36,18356,0
2008-09-11,2.33,2.33,2.19,2.2,5167,0
2008-09-12,2.12,2.41,2.12,2.13,7355,0
2008-09-15,2.13,2.44,2.12,2.18,9188,0
2008-09-16,2.2,2.42,2.2,2.29,10420,0
2008-09-17,2.28,2.3,2.15,2.23,4890,0
2008-09-18,2.37,2.37,2.2,2.29,1602,0
2008-09-19,2.16,2.36,2.15,2.21,3730,0
2008-09-22,2.2,2.2,2.2,2.2,2200,0
2008-09-23,2.2,2.34,2.12,2.14,8960,0
2008-09-24,2.12,2.23,2.09,2.21,3940,0
2008-09-25,2.15,2.26,2.11,2.19,8770,0
2008-09-26,2.02,2.15,2,2.15,9300,0
2008-09-29,2.19,2.19,1.45,1.9,11173,0
2008-09-30,2.07,2.23,1.99,2.2,10420,0
2008-10-01,2.31,2.31,2.09,2.15,5000,0
2008-10-02,2.24,2.24,2,2.06,5455,0
2008-10-03,1.95,2.1,1.95,2.04,3165,0
2008-10-06,1.95,2.09,1.75,1.87,20299,0
2008-10-07,1.81,1.82,1.6,1.62,15128,0
2008-10-08,1.7,1.83,1.7,1.83,3547,0
2008-10-09,1.8,1.9,1.7,1.75,4175,0
2008-10-10,1.74,1.8,1.3,1.49,26345,0
2008-10-13,1.76,1.89,1.76,1.8,2747,0
2008-10-14,1.76,1.8,1.7,1.7,2880,0
2008-10-15,1.7,1.7,1.63,1.69,3750,0
2008-10-16,1.75,1.75,1.65,1.74,2913,0
2008-10-17,1.82,1.82,1.5,1.73,9365,0
2008-10-20,1.68,1.85,1.68,1.82,6400,0
2008-10-21,1.71,1.81,1.69,1.81,2800,0
2008-10-22,1.71,1.83,1.51,1.51,8323,0
2008-10-23,1.59,1.59,1.51,1.58,5105,0
2008-10-24,1.58,1.65,1.58,1.65,800,0
2008-10-27,1.75,1.75,1.34,1.49,14985,0
2008-10-28,1.68,1.68,1.5,1.6,2392,0
2008-10-29,1.55,1.55,1.36,1.5,10910,0
2008-10-30,1.5,1.6,1.5,1.59,6360,0
2008-10-31,1.69,1.69,1.68,1.68,100,0
2008-11-03,1.56,1.57,1.56,1.57,200,0
2008-11-04,1.56,1.56,1.55,1.55,960,0
2008-11-05,1.46,1.47,1.46,1.47,4345,0
2008-11-06,1.6,1.6,1.4,1.49,10662,0
2008-11-07,1.59,1.68,1.45,1.45,6460,0
2008-11-10,1.54,1.54,1.3,1.48,5600,0
2008-11-11,1.48,1.68,1.45,1.68,18068,0
2008-11-12,1.65,1.7,1.65,1.69,500,0
2008-11-13,1.7,1.7,1.35,1.59,7680,0
2008-11-14,1.65,1.65,1.39,1.58,800,0
2008-11-17,1.36,1.56,1.3,1.48,8169,0
2008-11-18,1.34,1.41,1.31,1.41,2863,0
2008-11-19,1.3,1.33,1.3,1.32,500,0
2008-11-20,1.3,1.39,1,1.33,20152,0
2008-11-21,1.17,1.4,1.1,1.39,11526,0
2008-11-24,1.36,1.4,1.17,1.38,7100,0
2008-11-25,1.3,1.3,1.28,1.28,2000,0
2008-11-26,1.25,1.33,1.01,1.33,30085,0
2008-11-28,1.3,1.3,1.13,1.13,225,0
2008-12-01,1.29,1.49,1,1,17665,0
2008-12-02,1.41,1.44,1.11,1.27,8391,0
2008-12-03,1.1,1.33,1.1,1.25,17748,0
2008-12-04,1.32,1.33,1.12,1.13,4415,0
2008-12-05,1.34,1.34,1.14,1.34,4915,0
2008-12-08,1.34,1.34,1.12,1.31,7200,0
2008-12-09,1.17,1.31,1.12,1.3,4900,0
2008-12-10,1.3,1.3,1.15,1.3,5560,0
2008-12-12,1.16,1.29,1.15,1.25,4180,0
2008-12-15,1.16,1.16,1.16,1.16,100,0
2008-12-16,1.16,1.25,1.15,1.2,11126,0
2008-12-17,1.15,1.15,1.15,1.15,1367,0
2008-12-18,1.18,1.19,1.18,1.19,269,0
2008-12-19,1.16,1.18,1.15,1.15,4275,0
2008-12-22,1.15,1.15,1.1,1.11,6293,0
2008-12-23,1.15,1.15,1.1,1.1,850,0
2008-12-24,1.1,1.15,1.1,1.15,3548,0
2008-12-26,1.14,1.15,1.11,1.15,5442,0
2008-12-29,1.11,1.22,1,1.21,32657,0
2008-12-30,1.15,1.21,1.1,1.21,21300,0
2008-12-31,1.15,1.22,1.06,1.1,18666,0
2009-01-02,1.15,1.23,1.15,1.23,11445,0
2009-01-05,1.23,1.3,1.2,1.3,17650,0
2009-01-06,1.34,1.4,1.32,1.4,2450,0
2009-01-07,1.4,1.41,1.25,1.41,3300,0
2009-01-08,1.24,1.43,1.24,1.37,6970,0
2009-01-09,1.43,1.43,1.2,1.25,5725,0
2009-01-12,1.33,1.33,1.2,1.33,2022,0
2009-01-13,1.34,1.34,1.22,1.22,3949,0
2009-01-14,1.33,1.33,1.2,1.22,3102,0
2009-01-15,1.34,1.34,1.23,1.23,101,0
2009-01-16,1.21,1.22,1.2,1.2,5200,0
2009-01-20,1.2,1.2,1.15,1.15,4935,0
2009-01-21,1.15,1.3,1.1,1.3,3000,0
2009-01-22,1.1,1.26,1.1,1.25,1200,0
2009-01-23,1.13,1.28,1.13,1.28,600,0
2009-01-26,1.25,1.3,1.25,1.25,2100,0
2009-01-28,1.26,1.27,1.21,1.21,3800,0
2009-01-29,1.13,1.13,1.1,1.13,4228,0
2009-01-30,1.26,1.34,1.15,1.18,7910,0
2009-02-02,1.17,1.18,1.1,1.1,10881,0
2009-02-03,1.26,1.26,1.25,1.26,700,0
2009-02-04,1.1,1.2,1.08,1.12,9337,0
2009-02-05,1.13,1.13,1.13,1.13,1000,0
2009-02-06,1.13,1.25,1.13,1.25,8314,0
2009-02-09,1.24,1.24,1.24,1.24,257,0
2009-02-10,1.13,1.13,1.13,1.13,250,0
2009-02-11,1.24,1.24,1.24,1.24,5900,0
2009-02-12,1.25,1.25,1.14,1.25,3444,0
2009-02-13,1.15,1.24,1.13,1.15,3739,0
2009-02-17,1.1,1.24,1.1,1.11,3930,0
2009-02-18,1.1,1.11,0.99,0.99,28160,0
2009-02-19,1.05,1.05,1,1,8467,0
2009-02-20,0.99,0.99,0.83,0.95,7219,0
2009-02-23,0.99,1.15,0.99,1.15,796,0
2009-02-24,1,1.06,0.92,1,9489,0
2009-02-25,1.12,1.13,0.8,1,3557,0
2009-02-26,0.94,0.94,0.89,0.89,1900,0
2009-02-27,1,1,0.8,0.95,6781,0
2009-03-02,0.99,1,0.9,1,5325,0
2009-03-03,0.95,0.95,0.95,0.95,1450,0
2009-03-04,1,1,0.95,0.95,635,0
2009-03-05,0.95,1,0.95,0.96,6865,0
2009-03-06,1,1,0.75,0.75,5085,0
2009-03-09,0.99,1,0.8,0.9,2400,0
2009-03-10,0.98,0.99,0.85,0.9,3700,0
2009-03-11,0.97,0.98,0.89,0.89,2350,0
2009-03-12,0.96,1,0.95,0.95,1933,0
2009-03-13,0.98,1,0.95,0.95,1113,0
2009-03-16,1,1.01,0.95,1.01,9466,0
2009-03-17,1,1.15,0.85,1.04,33758,0
2009-03-18,1.14,1.14,0.97,1.04,27478,0
2009-03-19,1,1.14,1,1.14,9100,0
2009-03-20,1.1,1.1,0.95,0.95,5200,0
2009-03-23,0.97,1,0.95,1,7826,0
2009-03-24,0.93,1.01,0.9,1,12300,0
2009-03-25,0.95,1.03,0.95,1.01,19800,0
2009-03-26,0.95,1.09,0.95,1.08,5720,0
2009-03-27,1.08,1.18,1.08,1.1,18610,0
2009-03-30,1.18,1.24,1.09,1.09,8025,0
2009-03-31,1.09,1.25,0.95,0.99,38350,0
2009-04-01,1.1,1.16,1.04,1.06,15050,0
2009-04-02,1.22,1.22,1.15,1.18,20650,0
2009-04-03,1.22,1.22,1.06,1.17,17160,0
2009-04-06,1.22,1.22,1.05,1.19,14879,0
2009-04-07,1.07,1.15,1.06,1.08,4900,0
2009-04-08,1.05,1.16,1.05,1.16,20475,0
2009-04-09,1.17,1.21,1.08,1.08,21400,0
2009-04-13,1.08,1.16,1.05,1.14,10955,0
2009-04-14,1.05,1.18,1.05,1.17,9365,0
2009-04-15,1.18,1.26,1.18,1.26,13120,0
2009-04-16,1.3,1.3,1.2,1.25,6610,0
2009-04-17,1.3,1.3,1.2,1.2,6500,0
2009-04-20,1.2,1.2,1.12,1.12,12602,0
2009-04-21,1.18,1.25,1.12,1.15,1190,0
2009-04-22,1.21,1.25,1.1,1.25,11492,0
2009-04-23,1.23,1.44,1.2,1.35,16210,0
2009-04-24,1.27,1.75,1.16,1.75,27417,0
2009-04-27,1.75,2.09,1.75,1.75,39661,0
2009-04-28,1.67,1.97,1.67,1.75,9365,0
2009-04-29,1.61,1.97,1.44,1.44,15066,0
2009-04-30,1.78,2.13,1.65,2,37463,0
2009-05-01,2.16,2.5,2.07,2.42,44460,0
2009-05-04,2.59,2.6,2.15,2.32,30456,0
2009-05-05,2.2,2.5,2.15,2.15,10388,0
2009-05-06,2.54,2.55,2.17,2.2,12677,0
2009-05-07,2.32,2.5,2.2,2.29,18535,0
2009-05-08,2.24,2.4,2.2,2.2,3254,0
2009-05-11,2.15,2.39,2.15,2.3,11367,0
2009-05-12,2.25,2.38,2.11,2.25,9223,0
2009-05-13,2.34,2.34,2.11,2.12,3000,0
2009-05-14,2.25,2.37,2.25,2.3,11459,0
2009-05-15,2.37,2.37,2.1,2.14,9906,0
2009-05-18,2.28,2.31,2.17,2.19,9850,0
2009-05-19,2.19,2.36,2.15,2.15,6490,0
2009-05-20,2.16,2.16,2,2.1,14823,0
2009-05-21,2.1,2.1,1.95,2.03,6978,0
2009-05-22,2,2.15,1.96,2,12129,0
2009-05-26,2,2,1.96,1.98,5440,0
2009-05-27,2,2,1.98,1.98,9300,0
2009-05-28,1.97,2,1.93,2,16112,0
2009-05-29,2,2,1.9,1.9,6900,0
2009-06-01,2.03,2.07,1.95,1.96,28080,0
2009-06-02,1.9,1.95,1.9,1.92,7520,0
2009-06-03,2.1,2.1,2.1,2.1,350,0
2009-06-04,2.1,2.1,1.96,1.96,1019,0
2009-06-05,2,2,1.94,1.94,1300,0
2009-06-08,1.9,2.09,1.9,1.9,7585,0
2009-06-09,1.92,1.92,1.9,1.92,2055,0
2009-06-10,1.94,2.05,1.93,2,10145,0
2009-06-11,1.98,2,1.95,1.95,5000,0
2009-06-12,1.9,2.1,1.9,2,10900,0
2009-06-15,1.91,2,1.9,1.95,2060,0
2009-06-16,1.9,2.07,1.9,1.95,1769,0
2009-06-17,2.1,2.1,1.99,2,5722,0
2009-06-18,1.89,2.09,1.88,1.9,7984,0
2009-06-19,2,2,1.85,1.85,1167,0
2009-06-22,2.04,2.05,1.89,1.89,13850,0
2009-06-23,1.95,2,1.85,1.88,12995,0
2009-06-24,1.86,1.99,1.75,1.75,6012,0
2009-06-25,1.81,1.93,1.8,1.85,15947,0
2009-06-26,1.82,1.85,1.8,1.85,1300,0
2009-06-29,1.89,1.89,1.75,1.8,1565,0
2009-06-30,1.81,1.81,1.77,1.8,5818,0
2009-07-01,1.86,1.89,1.8,1.89,5355,0
2009-07-02,1.8,1.99,1.8,1.86,5700,0
2009-07-06,1.87,1.87,1.85,1.85,2359,0
2009-07-07,1.8,1.9,1.8,1.9,4585,0
2009-07-08,1.85,1.85,1.85,1.85,1497,0
2009-07-09,1.81,1.81,1.7,1.8,2171,0
2009-07-10,1.83,1.85,1.83,1.85,675,0
2009-07-13,1.81,1.81,1.8,1.8,1200,0
2009-07-14,1.85,1.9,1.85,1.9,3407,0
2009-07-15,1.9,1.95,1.89,1.94,7159,0
2009-07-16,1.92,2.1,1.62,1.9,40827,0
2009-07-17,1.85,2.04,1.82,1.82,11590,0
2009-07-20,1.8,1.98,1.79,1.81,6645,0
2009-07-21,2.04,2.1,1.98,1.98,15300,0
2009-07-22,1.94,2.08,1.91,2.08,3808,0
2009-07-23,2.1,2.3,2.09,2.28,22680,0
2009-07-24,2.28,2.3,2.15,2.16,9685,0
2009-07-27,2.17,2.25,2.15,2.15,8553,0
2009-07-28,2.24,2.25,2.15,2.25,13204,0
2009-07-29,2.25,2.37,2.25,2.37,14908,0
2009-07-30,2.4,2.5,2.3,2.5,4626,0
2009-07-31,2.36,2.49,2.31,2.35,5925,0
2009-08-03,2.47,2.47,2.31,2.33,6823,0
2009-08-04,2.32,2.35,2.22,2.35,14116,0
2009-08-05,2.35,2.41,2.35,2.35,11531,0
2009-08-06,2.39,2.39,2.21,2.21,2750,0
2009-08-07,2.29,2.36,2.15,2.15,5917,0
2009-08-10,2.15,2.18,2.1,2.15,11350,0
2009-08-11,2.15,2.15,2.11,2.13,6027,0
2009-08-12,2.11,2.18,2.1,2.13,13262,0
2009-08-13,2.09,2.11,2.06,2.11,6783,0
2009-08-14,2.16,2.35,2.07,2.07,12214,0
2009-08-17,2,2.25,2,2.05,3656,0
2009-08-18,2.06,2.17,2,2.16,5300,0
2009-08-19,2.22,2.22,2.15,2.15,1000,0
2009-08-20,2.1,2.2,2.08,2.2,17903,0
2009-08-21,2.01,2.15,2,2.15,10136,0
2009-08-24,2,2.2,2,2.05,15686,0
2009-08-25,2.03,2.03,1.91,1.91,17394,0
2009-08-26,1.94,2.25,1.94,2.17,8246,0
2009-08-27,1.97,2.18,1.95,1.96,3220,0
2009-08-28,1.97,2.04,1.97,2.02,2950,0
2009-08-31,2.07,2.07,1.96,1.96,5430,0
2009-09-01,2,2.08,1.98,2,1113,0
2009-09-02,2.05,2.05,2,2.05,1600,0
2009-09-03,2.17,2.17,2.01,2.1,6600,0
2009-09-04,2.03,2.06,1.95,2.01,4800,0
2009-09-08,2.01,2.1,2.01,2.1,3779,0
2009-09-09,2.05,2.1,2.05,2.05,3925,0
2009-09-10,2.09,2.16,2.09,2.16,6380,0
2009-09-11,2.1,2.1,2.08,2.08,4100,0
2009-09-14,2.07,2.13,1.96,2.13,5090,0
2009-09-15,2.08,2.13,2.08,2.1,4237,0
2009-09-16,2.12,2.13,1.7,2.04,14925,0
2009-09-17,1.99,2.11,1.99,2.06,12407,0
2009-09-18,2.05,2.07,1.99,2.01,5052,0
2009-09-21,2.01,2.02,2.01,2.01,9627,0
2009-09-22,1.99,2,1.99,1.99,5580,0
2009-09-23,2.02,2.04,1.93,2.03,7649,0
2009-09-24,2,2,1.95,1.97,8680,0
2009-09-25,1.99,2.1,1.99,2.05,9640,0
2009-09-28,2.05,2.1,1.98,2.01,3853,0
2009-09-29,2.05,2.05,1.98,1.99,3085,0
2009-09-30,2.05,2.45,2.05,2.25,102100,0
2009-10-01,2.25,2.25,2.05,2.1,22625,0
2009-10-02,2.01,2.01,1.98,1.98,27120,0
2009-10-05,2,2,1.63,1.75,130021,0
2009-10-06,1.79,1.88,1.79,1.81,30425,0
2009-10-07,1.81,1.88,1.68,1.8,65677,0
2009-10-08,1.77,1.94,1.77,1.81,9221,0
2009-10-09,1.81,1.85,1.79,1.82,10472,0
2009-10-12,1.83,1.87,1.8,1.82,27989,0
2009-10-13,1.85,1.87,1.78,1.78,19422,0
2009-10-14,1.99,1.99,1.8,1.86,13672,0
2009-10-15,1.88,1.88,1.76,1.76,31244,0
2009-10-16,1.83,1.85,1.82,1.85,14271,0
2009-10-19,1.85,1.85,1.68,1.71,19826,0
2009-10-20,1.71,1.79,1.68,1.71,20675,0
2009-10-21,1.74,1.75,1.72,1.75,14212,0
2009-10-22,1.73,1.73,1.67,1.7,6749,0
2009-10-23,1.72,1.76,1.67,1.69,65375,0
2009-10-26,1.7,1.7,1.62,1.62,53640,0
2009-10-27,1.62,1.63,1.43,1.55,82110,0
2009-10-28,1.51,1.51,1.12,1.45,70822,0
2009-10-29,1.42,1.73,1.38,1.57,9529,0
2009-10-30,1.66,1.66,1.55,1.57,13960,0
2009-11-02,1.6,1.85,1.6,1.85,39800,0
2009-11-03,1.6,1.73,1.6,1.73,9475,0
2009-11-04,1.72,1.72,1.6,1.6,7360,0
2009-11-05,1.54,1.74,1.54,1.6,16010,0
2009-11-06,1.55,1.65,1.55,1.65,26000,0
2009-11-09,1.61,1.73,1.61,1.73,32303,0
2009-11-10,1.65,1.68,1.55,1.55,10800,0
2009-11-11,1.55,1.7,1.51,1.6,3900,0
2009-11-12,1.55,1.61,1.52,1.6,3569,0
2009-11-13,1.55,1.65,1.55,1.65,13871,0
2009-11-16,1.65,1.68,1.56,1.67,14745,0
2009-11-17,1.67,1.7,1.49,1.62,27640,0
2009-11-18,1.69,1.69,1.5,1.5,6780,0
2009-11-19,1.66,1.66,1.55,1.6,3876,0
2009-11-20,1.58,1.6,1.5,1.52,9676,0
2009-11-23,1.49,1.6,1.44,1.54,26002,0
2009-11-24,1.51,1.53,1.49,1.53,6925,0
2009-11-25,1.51,1.51,1.43,1.46,3600,0
2009-11-30,1.59,1.59,1.45,1.5,4910,0
2009-12-01,1.86,1.86,1.45,1.47,3394,0
2009-12-02,1.5,1.5,1.42,1.45,2350,0
2009-12-03,1.43,1.45,1.43,1.43,960,0
2009-12-04,1.45,1.45,1.2,1.32,67815,0
2009-12-07,1.39,1.39,1.32,1.39,18484,0
2009-12-08,1.3,1.48,1.29,1.48,8415,0
2009-12-09,1.48,1.6,1.45,1.47,17125,0
2009-12-10,1.49,1.6,1.4,1.5,12673,0
2009-12-11,1.5,1.55,1.4,1.43,12730,0
2009-12-14,1.55,1.55,1.18,1.41,63460,0
2009-12-15,1.27,1.38,1.27,1.3,7965,0
2009-12-16,1.37,1.42,1.23,1.42,50272,0
2009-12-17,1.47,1.47,1.32,1.33,13110,0
2009-12-18,1.4,1.4,1.23,1.23,12347,0
2009-12-21,1.4,1.4,1.31,1.31,21200,0
2009-12-22,1.31,1.45,1.3,1.32,6200,0
2009-12-23,1.41,1.41,1.3,1.41,7938,0
2009-12-24,1.4,1.55,1.4,1.43,14001,0
2009-12-28,1.5,1.5,1.32,1.35,10050,0
2009-12-29,1.4,1.4,1.37,1.37,1500,0
2009-12-30,1.29,1.35,1.25,1.29,17854,0
2009-12-31,1.3,1.5,1.2,1.43,38266,0
2010-01-04,1.44,1.54,1.39,1.42,9763,0
2010-01-05,1.51,1.55,1.45,1.45,17942,0
2010-01-06,1.45,1.57,1.45,1.56,10050,0
2010-01-07,1.56,1.57,1.45,1.55,14691,0
2010-01-08,1.55,1.55,1.39,1.41,24551,0
2010-01-11,1.55,1.55,1.49,1.5,7960,0
2010-01-12,1.5,1.5,1.45,1.45,7358,0
2010-01-13,1.49,1.49,1.4,1.41,6465,0
2010-01-14,1.49,1.55,1.36,1.46,35385,0
2010-01-15,1.49,1.49,1.4,1.41,2020,0
2010-01-19,1.42,1.42,1.4,1.4,6700,0
2010-01-20,1.42,1.42,1.4,1.4,3532,0
2010-01-21,1.4,1.45,1.4,1.45,5550,0
2010-01-22,1.45,1.45,1.4,1.43,2875,0
2010-01-25,1.45,1.45,1.37,1.4,8775,0
2010-01-26,1.38,1.4,1.38,1.4,5067,0
2010-01-27,1.4,1.4,1.35,1.35,4053,0
2010-01-28,1.31,1.42,1.3,1.42,11502,0
2010-01-29,1.41,1.41,1.41,1.41,100,0
2010-02-01,1.31,1.43,1.27,1.35,9654,0
2010-02-02,1.46,1.46,1.36,1.46,12025,0
2010-02-03,1.46,1.5,1.4,1.49,22637,0
2010-02-04,1.49,1.5,1.4,1.45,37887,0
2010-02-05,1.5,1.55,1.42,1.51,8650,0
2010-02-08,1.53,1.54,1.44,1.48,5191,0
2010-02-09,1.48,1.48,1.42,1.45,11955,0
2010-02-10,1.42,1.49,1.36,1.43,7585,0
2010-02-11,1.43,1.5,1.37,1.4,19592,0
2010-02-12,1.45,1.45,1.42,1.42,4095,0
2010-02-16,1.47,2,1.4,1.92,167843,0
2010-02-17,1.84,2.44,1.69,2.1,411549,0
2010-02-18,2.29,2.39,1.8,1.8,735638,0
2010-02-19,1.88,1.88,1.61,1.71,158999,0
2010-02-22,1.85,1.85,1.56,1.65,221187,0
2010-02-23,1.7,1.85,1.68,1.76,93438,0
2010-02-24,1.9,1.9,1.75,1.77,59874,0
2010-02-25,1.82,1.82,1.71,1.72,13022,0
2010-02-26,1.82,1.82,1.65,1.65,28875,0
2010-03-01,1.7,1.7,1.58,1.64,64451,0
2010-03-02,1.75,1.75,1.58,1.61,38887,0
2010-03-03,1.6,1.7,1.6,1.63,21322,0
2010-03-04,1.67,1.71,1.58,1.71,18779,0
2010-03-05,1.7,1.7,1.62,1.67,19746,0
2010-03-08,1.7,1.7,1.58,1.58,48768,0
2010-03-09,1.7,1.79,1.63,1.79,147714,0
2010-03-10,1.79,1.85,1.74,1.74,128777,0
2010-03-11,1.8,1.84,1.75,1.8,40228,0
2010-03-12,1.8,1.83,1.75,1.78,38280,0
2010-03-15,1.78,1.82,1.68,1.69,44875,0
2010-03-16,1.76,1.77,1.68,1.7,19917,0
2010-03-17,1.7,1.7,1.65,1.69,45843,0
2010-03-18,1.65,1.7,1.64,1.65,14358,0
2010-03-19,1.61,1.69,1.61,1.69,9639,0
2010-03-22,1.7,1.7,1.64,1.65,29734,0
2010-03-23,1.67,1.75,1.62,1.72,82729,0
2010-03-24,1.75,1.77,1.66,1.77,39869,0
2010-03-25,1.75,1.78,1.7,1.71,18370,0
2010-03-26,1.71,1.74,1.68,1.73,21213,0
2010-03-29,1.73,1.73,1.61,1.68,20168,0
2010-03-30,1.66,1.72,1.66,1.71,19139,0
2010-03-31,1.7,1.7,1.62,1.66,6564,0
2010-04-01,1.63,1.68,1.63,1.66,9260,0
2010-04-05,1.7,1.7,1.65,1.65,9805,0
2010-04-06,1.77,1.77,1.63,1.65,37249,0
2010-04-07,1.72,1.87,1.62,1.7,184760,0
2010-04-08,1.68,1.77,1.65,1.71,24234,0
2010-04-09,1.72,1.72,1.62,1.7,32495,0
2010-04-12,1.7,1.71,1.63,1.66,8254,0
2010-04-13,1.64,1.7,1.63,1.69,15476,0
2010-04-14,1.64,1.7,1.62,1.7,38980,0
2010-04-15,1.67,1.72,1.67,1.68,12812,0
2010-04-16,1.69,1.71,1.65,1.7,29684,0
2010-04-19,1.71,1.71,1.65,1.69,11374,0
2010-04-20,1.75,3.08,1.75,2.32,4360565,0
2010-04-21,2.22,2.3,2.03,2.06,540548,0
2010-04-22,2.12,2.68,2.11,2.42,1489614,0
2010-04-23,2.45,2.49,2.22,2.25,218092,0
2010-04-26,2.42,2.45,2.22,2.24,185498,0
2010-04-27,2.2,2.3,2.1,2.22,103881,0
2010-04-28,2.45,2.78,2.32,2.57,662601,0
2010-04-29,2.51,2.6,2.26,2.29,186902,0
2010-04-30,2.34,2.43,2.22,2.22,121848,0
2010-05-03,2.22,2.39,2.13,2.25,111427,0
2010-05-04,2.35,2.5,2.34,2.39,131688,0
2010-05-05,2.35,2.4,2.3,2.39,57725,0
2010-05-06,2.37,2.4,1.99,2.17,140895,0
2010-05-07,2.3,2.3,2.09,2.12,83684,0
2010-05-10,2.25,2.3,2.18,2.18,35997,0
2010-05-11,2.28,2.44,2.24,2.3,56112,0
2010-05-12,2.3,2.41,2.3,2.37,41810,0
2010-05-13,2.41,2.42,2.3,2.38,18792,0
2010-05-14,2.3,2.39,2.25,2.29,23258,0
2010-05-17,2.35,2.35,2.1,2.16,63865,0
2010-05-18,2.38,2.38,2.15,2.24,42235,0
2010-05-19,2.2,2.25,2.11,2.13,48799,0
2010-05-20,2.14,2.14,2.01,2.07,75714,0
2010-05-21,2.01,2.13,2.01,2.12,29451,0
2010-05-24,2.09,2.16,2.05,2.07,15700,0
2010-05-25,2.01,2.07,2.01,2.06,9625,0
2010-05-26,2.07,2.17,2.05,2.11,28761,0
2010-05-27,2.12,2.17,2.04,2.14,41909,0
2010-05-28,2.17,2.17,2.1,2.11,8491,0
2010-06-01,2.15,2.15,2.04,2.06,15564,0
2010-06-02,2.2,2.2,2.08,2.17,63739,0
2010-06-03,2.23,2.23,2.02,2.09,52119,0
2010-06-04,2.05,2.22,2.04,2.06,18698,0
2010-06-07,2.06,2.1,1.88,1.9,71675,0
2010-06-08,1.95,1.96,1.85,1.86,37966,0
2010-06-09,2,2.04,1.87,2,25076,0
2010-06-10,2.04,2.04,1.95,2.03,13004,0
2010-06-11,2,2.1,1.99,1.99,23888,0
2010-06-14,2.12,2.12,2.05,2.12,31058,0
2010-06-15,2.1,2.17,2.03,2.17,4957,0
2010-06-16,2.11,2.12,2,2.12,12562,0
2010-06-17,2.08,2.1,2.04,2.04,12550,0
2010-06-18,2,2.04,1.95,1.95,21043,0
2010-06-21,2.01,2.11,1.97,2.05,28023,0
2010-06-22,2.05,2.11,2.01,2.11,18251,0
2010-06-23,2.07,2.12,2.01,2.05,18845,0
2010-06-24,2.01,2.04,1.99,1.99,9650,0
2010-06-25,2.11,2.11,1.99,2.11,9537,0
2010-06-28,2.05,2.05,2.02,2.03,2600,0
2010-06-29,1.99,2.03,1.95,2.03,8250,0
2010-06-30,2.04,2.11,2.03,2.06,32270,0
2010-07-01,2.05,2.05,1.92,2,21800,0
2010-07-02,2.03,2.03,1.97,2.02,10510,0
2010-07-06,1.97,2,1.92,1.92,12659,0
2010-07-07,1.94,2,1.94,1.94,9306,0
2010-07-08,1.95,2.07,1.95,1.95,7930,0
2010-07-09,1.95,2.04,1.82,1.89,74277,0
2010-07-12,1.82,1.95,1.8,1.95,27888,0
2010-07-13,1.94,1.99,1.9,1.99,7469,0
2010-07-14,1.95,1.98,1.95,1.95,5650,0
2010-07-15,1.95,1.95,1.81,1.92,8286,0
2010-07-16,1.92,1.94,1.9,1.94,13510,0
2010-07-19,1.92,1.98,1.9,1.95,2710,0
2010-07-20,1.91,1.94,1.9,1.9,5169,0
2010-07-21,1.9,1.97,1.83,1.86,14230,0
2010-07-22,1.86,1.9,1.8,1.84,17728,0
2010-07-23,1.86,1.89,1.85,1.85,5596,0
2010-07-26,1.9,1.99,1.87,1.9,17871,0
2010-07-27,1.95,1.95,1.87,1.94,18650,0
2010-07-28,1.88,1.9,1.84,1.9,16393,0
2010-07-29,1.94,1.94,1.82,1.9,13820,0
2010-07-30,1.85,1.9,1.85,1.85,4566,0
2010-08-02,1.9,1.95,1.86,1.87,14486,0
2010-08-03,1.97,2.13,1.92,2.13,78196,0
2010-08-04,2.14,2.25,2.05,2.15,69472,0
2010-08-05,2.1,2.15,1.95,2.04,19261,0
2010-08-06,2,2.09,2,2,15878,0
2010-08-09,2,2.06,2,2.06,11099,0
2010-08-10,2.09,2.09,2.01,2.09,17300,0
2010-08-11,2.09,2.09,1.92,2.04,60129,0
2010-08-12,2.02,2.02,1.9,1.9,8156,0
2010-08-13,2.01,2.02,1.87,1.95,10923,0
2010-08-16,1.9,1.95,1.82,1.91,15161,0
2010-08-17,1.89,1.95,1.85,1.86,5900,0
2010-08-18,1.84,1.9,1.84,1.9,16342,0
2010-08-19,1.87,1.97,1.87,1.87,5657,0
2010-08-20,1.89,1.95,1.85,1.9,12404,0
2010-08-23,1.89,1.89,1.8,1.85,16561,0
2010-08-24,1.82,1.82,1.79,1.82,21490,0
2010-08-25,1.79,1.88,1.65,1.81,32786,0
2010-08-26,1.8,1.82,1.76,1.76,5434,0
2010-08-27,1.75,1.8,1.7,1.78,16230,0
2010-08-30,1.78,1.78,1.68,1.73,3455,0
2010-08-31,1.8,1.82,1.73,1.75,2525,0
2010-09-01,1.76,1.78,1.68,1.73,10666,0
2010-09-02,1.7,1.77,1.66,1.67,22557,0
2010-09-03,1.66,1.85,1.66,1.8,27940,0
2010-09-07,1.8,1.91,1.8,1.85,25022,0
2010-09-08,1.96,2.09,1.84,1.9,130897,0
2010-09-09,1.9,1.96,1.73,1.81,91266,0
2010-09-10,1.85,1.85,1.66,1.71,36652,0
2010-09-13,1.76,1.8,1.67,1.76,20073,0
2010-09-14,1.79,1.81,1.71,1.81,19086,0
2010-09-15,1.81,1.82,1.76,1.82,2929,0
2010-09-16,1.85,1.85,1.75,1.85,8188,0
2010-09-17,1.8,1.9,1.75,1.9,10245,0
2010-09-20,1.87,1.87,1.78,1.81,12012,0
2010-09-21,1.79,1.84,1.76,1.79,12548,0
2010-09-22,1.83,1.83,1.74,1.75,15681,0
2010-09-23,1.76,1.83,1.74,1.79,8661,0
2010-09-24,1.83,1.92,1.83,1.92,39997,0
2010-09-27,1.92,1.99,1.92,1.95,19151,0
2010-09-28,2,2,1.9,1.97,13999,0
2010-09-29,1.97,1.97,1.88,1.97,10669,0
2010-09-30,1.97,2,1.87,1.95,25338,0
2010-10-01,1.96,2.03,1.88,2,56611,0
2010-10-04,2.04,2.04,1.93,1.96,9055,0
2010-10-05,1.97,2.01,1.95,2,19644,0
2010-10-06,1.97,2.02,1.9,1.91,22092,0
2010-10-07,1.91,2.03,1.91,1.98,25823,0
2010-10-08,1.98,2.04,1.9,1.99,67772,0
2010-10-11,2,2.02,1.94,2.02,11571,0
2010-10-12,1.98,2.05,1.93,1.98,70867,0
2010-10-13,2.03,2.05,1.93,2.05,45388,0
2010-10-14,2.05,2.2,1.95,2.1,55630,0
2010-10-15,2.2,2.2,2.1,2.2,73932,0
2010-10-18,2.19,2.19,2.01,2.09,36959,0
2010-10-19,2.05,2.1,2.03,2.03,33312,0
2010-10-20,2.03,2.3,2.01,2.27,188435,0
2010-10-21,2.26,2.46,2.11,2.25,190531,0
2010-10-22,2.14,2.25,2.12,2.25,19996,0
2010-10-25,2.34,2.35,2.12,2.17,23549,0
2010-10-26,2.16,2.21,2.13,2.19,17260,0
2010-10-27,2.15,2.21,2.1,2.15,63418,0
2010-10-28,2.14,2.25,2.11,2.23,32705,0
2010-10-29,2.21,2.29,2.15,2.19,37706,0
2010-11-01,2.3,2.3,2.12,2.19,37335,0
2010-11-02,2.16,2.2,2.12,2.12,15736,0
2010-11-03,2.26,2.26,2.12,2.15,34518,0
2010-11-04,2.16,2.28,2.15,2.19,76222,0
2010-11-05,2.18,2.28,2.16,2.28,17955,0
2010-11-08,2.23,2.3,2.22,2.3,44918,0
2010-11-09,2.3,2.33,2,2.15,178544,0
2010-11-10,2.2,2.3,2.03,2.1,124282,0
2010-11-11,2.15,2.21,2.1,2.1,44830,0
2010-11-12,2.2,2.2,2.1,2.11,33212,0
2010-11-15,2.06,2.12,2.06,2.08,18042,0
2010-11-16,2.07,2.14,2.05,2.14,28291,0
2010-11-17,2.16,2.16,2.03,2.16,32608,0
2010-11-18,2.14,2.14,2.05,2.05,25624,0
2010-11-19,2.13,2.13,2.05,2.06,16969,0
2010-11-22,2.04,2.11,2.04,2.09,48424,0
2010-11-23,2.12,2.12,2.04,2.05,10340,0
2010-11-24,2.03,2.1,2.01,2.05,13345,0
2010-11-26,2.05,2.05,2.05,2.05,500,0
2010-11-29,2.06,2.06,2.02,2.05,8964,0
2010-11-30,2.05,2.05,1.98,2.01,23686,0
2010-12-01,2,2.01,1.94,2,30721,0
2010-12-02,2,2,1.95,1.98,25562,0
2010-12-03,2.01,2.04,1.95,1.98,10215,0
2010-12-06,2,2,1.94,1.96,14833,0
2010-12-07,2.05,2.15,2,2.03,41208,0
2010-12-08,2,2.08,2,2.07,31683,0
2010-12-09,2.07,2.07,1.99,1.99,18374,0
2010-12-10,2.04,2.1,2.03,2.08,20338,0
2010-12-13,2.08,2.13,1.99,2.03,28065,0
2010-12-14,2.05,2.18,2.02,2.02,19088,0
2010-12-15,2.02,2.07,2,2.01,3510,0
2010-12-16,2.01,2.15,2.01,2.13,12554,0
2010-12-17,2.15,2.15,2.02,2.09,10780,0
2010-12-20,2.04,2.13,2.02,2.02,15745,0
2010-12-21,2.02,2.08,2,2.07,17220,0
2010-12-22,2.09,2.14,1.99,1.99,42009,0
2010-12-23,1.99,2.05,1.99,2,13747,0
2010-12-27,2,2.04,2,2.01,10500,0
2010-12-28,2,2.06,2,2,14750,0
2010-12-29,2,2.05,1.98,2.02,19752,0
2010-12-30,2.04,2.08,2.02,2.06,13800,0
2010-12-31,2.08,2.08,2,2.01,8363,0
2011-01-03,2.01,2.05,1.95,2.04,49501,0
2011-01-04,2.07,2.07,2,2.04,20876,0
2011-01-05,2.03,2.1,2.03,2.06,28000,0
2011-01-06,2.06,2.06,2.02,2.06,21634,0
2011-01-07,2.05,2.1,2.02,2.02,16445,0
2011-01-10,2.05,2.1,2.02,2.02,29180,0
2011-01-11,2.03,2.1,2.02,2.05,15624,0
2011-01-12,2.09,2.12,2.05,2.07,23049,0
2011-01-13,2.1,2.12,2.06,2.11,18909,0
2011-01-14,2.15,2.18,2.06,2.18,26378,0
2011-01-18,2.4,2.4,2.23,2.28,75327,0
2011-01-19,2.35,2.39,2.26,2.3,56996,0
2011-01-20,2.39,2.4,2.25,2.32,69505,0
2011-01-21,2.32,2.38,2.28,2.36,26762,0
2011-01-24,2.43,2.64,2.36,2.54,94295,0
2011-01-25,2.7,2.85,2.55,2.81,163861,0
2011-01-26,2.97,2.99,2.87,2.98,163626,0
2011-01-27,3,3,2.66,2.77,68746,0
2011-01-28,2.68,2.75,2.31,2.47,179614,0
2011-01-31,2.72,2.72,2.51,2.53,65373,0
2011-02-01,2.59,2.68,2.54,2.62,42025,0
2011-02-02,2.65,2.68,2.6,2.6,18896,0
2011-02-03,2.68,2.68,2.51,2.55,40337,0
2011-02-04,2.54,2.77,2.5,2.62,75336,0
2011-02-07,2.59,2.69,2.59,2.66,29396,0
2011-02-08,2.69,2.69,2.58,2.68,11995,0
2011-02-09,2.65,2.65,2.54,2.59,14314,0
2011-02-10,2.63,2.66,2.56,2.65,19718,0
2011-02-11,2.65,2.65,2.52,2.65,16317,0
2011-02-14,2.67,2.69,2.54,2.68,15481,0
2011-02-15,2.68,2.68,2.54,2.65,21059,0
2011-02-16,2.6,2.65,2.46,2.52,54762,0
2011-02-18,2.49,2.52,2.42,2.45,18279,0
2011-02-22,2.4,2.45,2.35,2.39,21188,0
2011-02-23,2.44,2.45,2.37,2.44,23746,0
2011-02-24,2.42,2.45,2.35,2.38,18689,0
2011-02-25,2.4,2.51,2.39,2.41,14000,0
2011-02-28,2.5,2.56,2.4,2.44,8060,0
2011-03-01,2.48,2.48,2.42,2.47,2510,0
2011-03-02,2.4,2.5,2.4,2.43,13429,0
2011-03-03,2.49,2.5,2.35,2.5,20158,0
2011-03-04,2.48,2.48,2.38,2.38,10469,0
2011-03-07,2.49,2.49,2.25,2.28,45811,0
2011-03-08,2.3,2.32,2.25,2.27,4686,0
2011-03-09,2.29,2.31,2.23,2.31,12800,0
2011-03-10,2.3,2.32,2.26,2.3,2909,0
2011-03-11,2.25,2.33,2.22,2.33,2950,0
2011-03-14,2.25,2.29,2.19,2.26,22741,0
2011-03-15,2.3,2.3,2.22,2.27,2265,0
2011-03-16,2.33,2.33,2.25,2.25,9866,0
2011-03-17,2.3,2.3,2.25,2.25,13400,0
2011-03-18,2.3,2.3,2.25,2.25,7076,0
2011-03-21,2.29,2.29,2.23,2.25,29816,0
2011-03-22,2.29,2.47,2.21,2.34,40713,0
2011-03-23,2.42,2.42,2.28,2.29,31360,0
2011-03-24,2.32,2.32,2.27,2.27,14177,0
2011-03-25,2.29,2.33,2.25,2.26,10516,0
2011-03-28,2.25,2.26,2.2,2.24,18766,0
2011-03-29,2.2,2.2,2.15,2.17,26170,0
2011-03-30,2.15,2.22,2.09,2.09,58892,0
2011-03-31,2.15,2.17,2.11,2.11,3424,0
2011-04-01,2.15,2.15,2.09,2.11,100475,0
2011-04-04,2.23,2.29,2.13,2.21,53361,0
2011-04-05,2.2,2.2,2.15,2.15,22173,0
2011-04-06,2.19,2.2,2.13,2.13,14050,0
2011-04-07,2.13,2.18,2.11,2.11,35800,0
2011-04-08,2.11,2.2,2.11,2.18,17611,0
2011-04-11,2.17,2.25,2.15,2.2,9508,0
2011-04-12,2.16,2.28,2.1,2.16,5750,0
2011-04-13,2.15,2.25,2.07,2.09,14030,0
2011-04-14,2.1,2.15,1.93,2.01,50419,0
2011-04-15,2.06,2.06,1.91,1.96,61215,0
2011-04-18,2.01,2.06,1.89,1.89,38227,0
2011-04-19,1.89,1.89,1.74,1.8,97816,0
2011-04-20,1.8,1.97,1.8,1.9,77055,0
2011-04-21,1.88,1.97,1.88,1.92,27450,0
2011-04-25,1.98,2.02,1.88,1.9,12353,0
2011-04-26,1.96,1.99,1.91,1.91,30239,0
2011-04-27,1.9,2,1.9,1.96,25999,0
2011-04-28,1.96,2.09,1.96,2.03,25045,0
2011-04-29,2.06,2.16,2.06,2.13,24422,0
2011-05-02,2.18,2.2,2,2.02,52280,0
2011-05-03,2.02,2.05,2,2,17343,0
2011-05-04,1.99,2.18,1.95,1.95,13450,0
2011-05-05,1.97,1.98,1.95,1.98,19250,0
2011-05-06,2,2,1.79,1.9,91304,0
2011-05-09,1.86,1.94,1.86,1.92,18400,0
2011-05-10,1.94,2.03,1.9,2.03,31626,0
2011-05-11,2.03,2.05,1.92,1.96,17779,0
2011-05-12,1.97,1.97,1.92,1.92,9100,0
2011-05-13,1.91,2.11,1.88,2.06,25034,0
2011-05-16,2.11,2.17,1.92,1.99,29334,0
2011-05-17,1.96,2.04,1.89,2,8331,0
2011-05-18,1.92,2,1.92,2,5500,0
2011-05-19,1.92,2.17,1.92,2.08,20270,0
2011-05-20,2.04,2.15,2,2.14,20346,0
2011-05-23,2.04,2.04,1.99,2,13444,0
2011-05-24,2.03,2.05,2.01,2.05,4734,0
2011-05-25,2.01,2.08,1.96,1.96,3926,0
2011-05-26,2,2.1,1.97,2.05,14400,0
2011-05-27,2.08,2.15,2.03,2.14,22441,0
2011-05-31,2.15,2.19,2.08,2.11,41144,0
2011-06-01,2.11,2.11,2.01,2.01,7358,0
2011-06-02,2.04,2.05,2.02,2.02,4260,0
2011-06-03,2.07,2.08,2.01,2.08,9797,0
2011-06-06,2.06,2.08,2.01,2.02,1753,0
2011-06-07,2.07,2.11,2.01,2.01,17365,0
2011-06-08,2.04,2.12,2.01,2.05,25911,0
2011-06-09,2.11,2.13,2.01,2.09,9013,0
2011-06-10,2.03,2.07,2,2.07,19200,0
2011-06-13,2.05,2.07,2,2.05,11301,0
2011-06-14,2.09,2.15,2,2.05,43244,0
2011-06-15,2.02,2.04,1.93,2.04,23055,0
2011-06-16,1.96,2.06,1.94,2.06,26750,0
2011-06-17,2.02,2.09,1.96,1.96,9604,0
2011-06-20,1.95,2.06,1.9,1.96,14330,0
2011-06-21,2.01,2.05,1.98,2.02,3319,0
2011-06-22,2.07,2.1,2.03,2.05,15907,0
2011-06-23,2.03,2.05,1.98,2.05,8293,0
2011-06-24,1.98,2.01,1.98,1.98,5025,0
2011-06-27,1.98,1.98,1.98,1.98,2900,0
2011-06-28,2,2.05,2,2.04,3192,0
2011-06-29,2.05,2.05,2,2.05,9014,0
2011-06-30,2.04,2.05,2,2.05,12083,0
2011-07-01,2.05,2.05,1.98,2.04,17200,0
2011-07-05,2,2.04,1.99,2.02,22649,0
2011-07-06,2.03,2.04,1.98,2,14344,0
2011-07-07,2.02,2.02,1.95,1.95,11099,0
2011-07-08,1.97,2.1,1.97,2.1,27356,0
2011-07-11,1.96,2.08,1.92,2.01,18010,0
2011-07-12,1.98,2.09,1.91,1.94,23940,0
2011-07-13,1.99,2.04,1.99,1.99,5720,0
2011-07-14,1.99,2.02,1.98,1.98,8560,0
2011-07-15,2,2,1.96,1.98,8141,0
2011-07-18,2,2,1.99,2,3053,0
2011-07-19,2,2.01,1.96,2.01,11950,0
2011-07-20,1.98,2,1.94,1.96,18709,0
2011-07-21,1.99,1.99,1.95,1.99,20894,0
2011-07-22,1.92,2.01,1.92,1.97,24309,0
2011-07-25,1.98,1.98,1.92,1.98,28633,0
2011-07-26,1.96,2.02,1.94,1.97,11548,0
2011-07-27,1.93,1.93,1.91,1.93,14962,0
2011-07-28,1.91,1.93,1.8,1.85,30745,0
2011-07-29,1.85,1.88,1.8,1.84,28204,0
2011-08-01,1.85,1.91,1.8,1.91,9301,0
2011-08-02,2,2.04,1.92,1.92,60290,0
2011-08-03,1.96,1.96,1.94,1.96,3600,0
2011-08-04,1.92,1.92,1.85,1.85,25876,0
2011-08-05,1.85,1.94,1.85,1.92,10508,0
2011-08-08,1.9,1.9,1.8,1.84,32429,0
2011-08-09,1.87,1.9,1.81,1.87,16513,0
2011-08-10,1.9,1.92,1.63,1.9,33108,0
2011-08-11,1.81,1.9,1.72,1.86,36410,0
2011-08-12,1.83,1.9,1.82,1.89,19100,0
2011-08-15,1.9,1.9,1.82,1.85,21479,0
2011-08-16,1.82,1.89,1.76,1.82,12000,0
2011-08-17,1.87,1.9,1.81,1.88,20272,0
2011-08-18,1.88,1.88,1.79,1.84,12200,0
2011-08-19,1.85,1.86,1.76,1.86,21900,0
2011-08-22,1.8,1.85,1.8,1.8,7600,0
2011-08-23,1.83,1.85,1.75,1.85,13222,0
2011-08-24,1.81,1.83,1.75,1.8,9684,0
2011-08-25,1.76,1.9,1.76,1.87,41200,0
2011-08-26,1.85,1.94,1.85,1.85,21517,0
2011-08-29,1.88,1.94,1.88,1.91,3100,0
2011-08-30,1.9,1.9,1.86,1.9,7950,0
2011-08-31,1.9,1.9,1.85,1.85,4775,0
2011-09-01,1.89,1.9,1.78,1.78,13818,0
2011-09-02,1.84,1.84,1.76,1.77,10710,0
2011-09-06,1.79,1.8,1.75,1.8,4500,0
2011-09-07,1.79,1.81,1.75,1.77,25507,0
2011-09-08,1.7,1.85,1.7,1.83,11000,0
2011-09-09,1.74,1.81,1.74,1.81,350,0
2011-09-12,1.72,1.74,1.69,1.7,12216,0
2011-09-13,1.7,1.8,1.7,1.73,7900,0
2011-09-14,1.78,1.82,1.78,1.8,15250,0
2011-09-15,1.8,1.8,1.71,1.75,3545,0
2011-09-16,1.75,1.82,1.7,1.7,16499,0
2011-09-19,1.7,1.78,1.7,1.75,3750,0
2011-09-20,1.76,1.84,1.76,1.8,14402,0
2011-09-21,1.8,1.8,1.7,1.75,5998,0
2011-09-22,1.7,1.75,1.7,1.7,5050,0
2011-09-23,1.7,1.75,1.7,1.75,1506,0
2011-09-26,1.72,1.75,1.7,1.72,5090,0
2011-09-27,1.72,1.78,1.7,1.75,16500,0
2011-09-28,1.73,1.73,1.7,1.72,4900,0
2011-09-29,1.72,1.72,1.62,1.68,18150,0
2011-09-30,1.67,1.7,1.61,1.61,32082,0
2011-10-03,1.66,1.66,1.6,1.64,11519,0
2011-10-04,1.62,1.64,1.59,1.6,7639,0
2011-10-05,1.6,1.61,1.6,1.61,8360,0
2011-10-06,1.6,1.68,1.55,1.63,9575,0
2011-10-10,1.59,1.6,1.55,1.59,11212,0
2011-10-11,1.55,1.6,1.55,1.6,4440,0
2011-10-12,1.6,1.76,1.55,1.6,19975,0
2011-10-13,1.6,1.64,1.55,1.63,7590,0
2011-10-14,1.59,1.66,1.55,1.6,16934,0
2011-10-17,1.6,1.62,1.55,1.62,38427,0
2011-10-18,1.57,1.64,1.55,1.6,19441,0
2011-10-19,1.6,1.6,1.55,1.55,10100,0
2011-10-20,1.55,1.56,1.55,1.56,2875,0
2011-10-21,1.59,1.73,1.56,1.6,15372,0
2011-10-24,1.65,1.65,1.58,1.6,7602,0
2011-10-25,1.6,1.64,1.55,1.55,11494,0
2011-10-26,1.55,1.6,1.55,1.6,6100,0
2011-10-27,1.61,1.74,1.56,1.56,8700,0
2011-10-28,1.59,1.65,1.59,1.63,7808,0
2011-10-31,1.64,1.64,1.56,1.62,5113,0
2011-11-01,1.61,1.61,1.59,1.59,200,0
2011-11-02,1.59,1.62,1.59,1.59,11150,0
2011-11-03,1.59,1.7,1.58,1.65,8500,0
2011-11-04,1.55,1.62,1.53,1.58,14932,0
2011-11-07,1.54,1.6,1.38,1.45,48226,0
2011-11-08,1.47,1.54,1.45,1.54,9300,0
2011-11-09,1.56,1.58,1.45,1.55,21451,0
2011-11-10,1.47,1.52,1.47,1.51,9025,0
2011-11-11,1.54,1.54,1.4,1.45,13940,0
2011-11-14,1.45,1.45,1.38,1.45,28905,0
2011-11-15,1.41,1.45,1.32,1.39,35345,0
2011-11-16,1.4,1.42,1.35,1.36,36330,0
2011-11-17,1.36,1.42,1.36,1.39,7943,0
2011-11-18,1.37,1.39,1.37,1.39,11740,0
2011-11-21,1.39,1.42,1.38,1.42,15989,0
2011-11-22,1.42,1.42,1.35,1.41,24312,0
2011-11-23,1.37,1.4,1.36,1.4,8437,0
2011-11-25,1.41,1.41,1.37,1.4,5465,0
2011-11-28,1.4,1.4,1.35,1.35,14255,0
2011-11-29,1.34,1.34,1.22,1.28,29205,0
2011-11-30,1.27,1.3,1.25,1.27,11775,0
2011-12-01,1.24,1.3,1.15,1.22,18975,0
2011-12-02,1.25,1.25,1.17,1.21,41137,0
2011-12-05,1.19,1.34,1.17,1.22,99601,0
2011-12-06,1.22,1.33,1.2,1.22,20042,0
2011-12-07,1.25,1.26,1.24,1.26,8149,0
2011-12-08,1.27,1.31,1.22,1.3,14150,0
2011-12-09,1.33,1.34,1.25,1.25,17900,0
2011-12-12,1.27,1.32,1.25,1.25,10855,0
2011-12-13,1.3,1.32,1.2,1.22,24140,0
2011-12-14,1.31,1.34,1.21,1.25,11729,0
2011-12-15,1.2,1.3,1.2,1.3,16045,0
2011-12-16,1.23,1.25,1.23,1.25,2600,0
2011-12-19,1.25,1.35,1.25,1.35,9361,0
2011-12-20,1.33,1.35,1.22,1.25,24805,0
2011-12-21,1.23,1.23,1.2,1.2,11333,0
2011-12-22,1.22,1.24,1.11,1.12,42572,0
2011-12-23,1.15,1.2,1.12,1.14,19830,0
2011-12-27,1.14,1.16,1.14,1.15,3294,0
2011-12-28,1.16,1.18,1.13,1.15,25570,0
2011-12-29,1.16,1.18,1.14,1.15,22300,0
2011-12-30,1.15,1.17,1.1,1.11,60765,0
2012-01-03,1.17,1.18,1.1,1.11,11902,0
2012-01-04,1.11,1.14,1.1,1.1,7817,0
2012-01-05,1.18,1.23,1.14,1.14,11267,0
2012-01-06,1.17,1.22,1.14,1.15,12680,0
2012-01-09,1.14,1.15,1.11,1.13,24719,0
2012-01-10,1.17,1.18,1.15,1.18,9476,0
2012-01-11,1.18,1.43,1.18,1.28,44112,0
2012-01-12,1.32,1.46,1.32,1.46,8971,0
2012-01-13,1.55,1.55,1.38,1.54,29150,0
2012-01-17,1.54,1.55,1.4,1.42,16673,0
2012-01-18,1.55,1.9,1.5,1.63,57100,0
2012-01-19,1.66,1.7,1.61,1.65,16432,0
2012-01-20,1.69,1.72,1.69,1.7,22161,0
2012-01-23,1.71,1.73,1.67,1.73,4600,0
2012-01-24,1.72,1.72,1.65,1.65,8621,0
2012-01-25,1.7,1.7,1.62,1.62,13739,0
2012-01-26,1.61,1.61,1.61,1.61,1446,0
2012-01-27,1.6,1.63,1.53,1.58,9550,0
2012-01-30,1.6,1.6,1.55,1.6,11277,0
2012-01-31,1.58,1.6,1.53,1.53,20012,0
2012-02-01,1.55,1.57,1.55,1.56,12785,0
2012-02-02,1.55,1.62,1.55,1.61,15504,0
2012-02-03,1.64,1.64,1.6,1.61,5870,0
2012-02-06,1.57,1.61,1.55,1.55,11650,0
2012-02-07,1.52,1.55,1.5,1.53,7320,0
2012-02-08,1.52,1.54,1.5,1.54,6300,0
2012-02-09,1.52,1.54,1.45,1.47,12950,0
2012-02-10,1.41,1.47,1.41,1.46,4949,0
2012-02-13,1.42,1.57,1.42,1.47,12140,0
2012-02-14,1.5,1.54,1.47,1.52,14145,0
2012-02-15,1.5,1.52,1.44,1.5,19609,0
2012-02-16,1.47,1.58,1.45,1.53,12819,0
2012-02-17,1.54,1.54,1.51,1.54,6750,0
2012-02-21,1.58,1.58,1.56,1.57,10977,0
2012-02-22,1.51,1.56,1.51,1.52,13890,0
2012-02-23,1.51,1.57,1.5,1.51,3584,0
2012-02-24,1.53,1.57,1.5,1.5,5733,0
2012-02-27,1.51,1.55,1.51,1.55,3300,0
2012-02-28,1.56,1.6,1.53,1.6,18884,0
2012-02-29,1.6,1.65,1.6,1.6,13665,0
2012-03-01,1.55,1.59,1.52,1.53,1800,0
2012-03-02,1.53,1.56,1.53,1.53,3135,0
2012-03-05,1.53,1.56,1.5,1.51,8473,0
2012-03-06,1.51,1.52,1.5,1.5,3000,0
2012-03-07,1.48,1.54,1.48,1.5,3973,0
2012-03-08,1.51,1.51,1.44,1.5,5332,0
2012-03-09,1.48,1.5,1.45,1.48,9488,0
2012-03-12,1.49,1.54,1.49,1.52,9400,0
2012-03-13,1.53,1.55,1.53,1.55,8700,0
2012-03-14,1.55,1.57,1.55,1.55,8500,0
2012-03-15,1.57,1.57,1.53,1.53,6550,0
2012-03-16,1.53,1.57,1.5,1.57,6665,0
2012-03-19,1.55,1.55,1.45,1.48,12110,0
2012-03-20,1.53,1.6,1.53,1.56,22693,0
2012-03-21,1.58,1.7,1.52,1.59,29160,0
2012-03-22,1.61,1.65,1.6,1.64,11837,0
2012-03-23,1.66,1.68,1.61,1.68,23950,0
2012-03-26,1.68,1.68,1.57,1.6,27985,0
2012-03-27,1.6,1.7,1.51,1.7,30490,0
2012-03-28,1.7,1.72,1.62,1.72,25165,0
2012-03-29,1.66,1.75,1.65,1.74,8847,0
2012-03-30,1.73,1.73,1.65,1.6601,3869,0
2012-04-02,1.7,1.79,1.7,1.78,44561,0
2012-04-03,1.79,1.88,1.74,1.88,33702,0
2012-04-04,1.81,1.88,1.81,1.85,21386,0
2012-04-05,1.83,1.93,1.81,1.88,25449,0
2012-04-09,1.88,1.88,1.85,1.85,6907,0
2012-04-10,1.83,1.93,1.83,1.9,22205,0
2012-04-11,1.93,1.93,1.88,1.91,10275,0
2012-04-12,1.93,1.95,1.91,1.95,35011,0
2012-04-13,1.91,1.96,1.9,1.9,10602,0
2012-04-16,1.9,2,1.9,1.99,21158,0
2012-04-17,1.95,2.09,1.9,2.05,63076,0
2012-04-18,2.05,2.1,1.98,2.07,16643,0
2012-04-19,2.11,2.2,2.09,2.19,46100,0
2012-04-20,2.2,2.25,2.15,2.21,21881,0
2012-04-23,2.17,2.21,2.09,2.17,12355,0
2012-04-24,2.09,2.16,2.09,2.09,43594,0
2012-04-25,2.09,2.19,2.09,2.09,13976,0
2012-04-26,2.09,2.09,2.02,2.07,17226,0
2012-04-27,2.05,2.05,1.81,1.92,37812,0
2012-04-30,1.94,2.17,1.91,1.96,46332,0
2012-05-01,2.01,2.1,1.96,2.1,28445,0
2012-05-02,2.1,2.12,1.97,2.11,22411,0
2012-05-03,2.06,2.2,2.05,2.19,48960,0
2012-05-04,2.18,2.2,2.07,2.19,15014,0
2012-05-07,2.27,2.5,2.2,2.35,224478,0
2012-05-08,2.38,2.48,2.21,2.48,124879,0
2012-05-09,2.48,2.54,2.32,2.48,74225,0
2012-05-10,2.53,2.53,2.4,2.43,25107,0
2012-05-11,2.48,2.5,2.39,2.4,53570,0
2012-05-14,2.4,2.54,2.39,2.54,68424,0
2012-05-15,2.55,2.55,2.4,2.43,51472,0
2012-05-16,2.45,2.45,2.33,2.33,21340,0
2012-05-17,2.31,2.38,2.3,2.34,37275,0
2012-05-18,2.38,2.55,2.38,2.52,82097,0
2012-05-21,2.55,2.55,2.41,2.45,50224,0
2012-05-22,2.42,2.55,2.4,2.48,16743,0
2012-05-23,2.48,2.55,2.48,2.5,14638,0
2012-05-24,2.5,2.55,2.46,2.52,47140,0
2012-05-25,2.48,2.66,2.48,2.63,100339,0
2012-05-29,2.66,2.89,2.6,2.85,153610,0
2012-05-30,2.88,2.88,2.75,2.76,59979,0
2012-05-31,2.8,2.9,2.75,2.89,78395,0
2012-06-01,2.9,3.4,2.85,3.16,255399,0
2012-06-04,3.35,3.69,3.18,3.47,426768,0
2012-06-05,3.64,4.2,3.46,4.09,510270,0
2012-06-06,4.23,4.48,4.06,4.18,448035,0
2012-06-07,4.15,4.16,3.44,3.51,488422,0
2012-06-08,3.45,3.53,3.08,3.31,163481,0
2012-06-11,3.3,3.51,3.3,3.37,49147,0
2012-06-12,3.55,3.87,3.53,3.61,224844,0
2012-06-13,3.94,3.94,3.63,3.77,127341,0
2012-06-14,3.75,3.75,3.52,3.64,59895,0
2012-06-15,3.63,3.63,3.41,3.55,75925,0
2012-06-18,3.57,3.6,2.97,3.07,152872,0
2012-06-19,2.95,3.3,2.9,3.05,121206,0
2012-06-20,3.05,3.18,3,3.14,81253,0
2012-06-21,3.14,3.23,3.09,3.12,36094,0
2012-06-22,3.07,3.25,3,3.2,66080,0
2012-06-25,3.1,3.2,3.02,3.15,22529,0
2012-06-26,3.19,3.19,3.02,3.1,30063,0
2012-06-27,3.07,3.2,3.06,3.15,40769,0
2012-06-28,3.18,3.2,3.13,3.15,7132,0
2012-06-29,3.15,3.3,3.15,3.25,95090,0
2012-07-02,3.3,3.5,3.28,3.48,54745,0
2012-07-03,3.6,3.8399,3.455,3.83,79291,0
2012-07-05,3.82,3.89,3.7,3.82,70109,0
2012-07-06,3.77,3.84,3.62,3.7,44052,0
2012-07-09,3.73,3.98,3.66,3.85,62960,0
2012-07-10,3.93,4.08,3.85,3.89,92372,0
2012-07-11,3.94,4.23,3.83,4.09,84366,0
2012-07-12,4.04,4.11,3.9,4.01,39257,0
2012-07-13,4.01,4.25,4.01,4.18,92462,0
2012-07-16,4.25,4.25,4.04,4.24,46500,0
2012-07-17,4.25,4.25,4.05,4.09,56407,0
2012-07-18,4.09,4.09,3.715,3.8,102204,0
2012-07-19,3.76,3.98,3.64,3.94,67590,0
2012-07-20,3.88,4.14,3.88,3.98,47311,0
2012-07-23,4,4,3.76,3.84,21873,0
2012-07-24,3.9,3.989,3.821,3.95,32744,0
2012-07-25,3.95,4,3.85,3.89,31261,0
2012-07-26,3.9,3.97,3.74,3.76,37203,0
2012-07-27,3.71,3.89,3.71,3.75,39274,0
2012-07-30,3.75,3.94,3.75,3.9,25941,0
2012-07-31,3.9,3.94,3.84,3.861,27813,0
2012-08-01,4,4.2,3.79,4.2,100564,0
2012-08-02,4.15,4.38,4.06,4.2,144714,0
2012-08-03,4.26,4.38,4.2305,4.27,119162,0
2012-08-06,4.4,5,4.38,5,349415,0
2012-08-07,5.4,5.43,5.1,5.2,241248,0
2012-08-08,5.2,5.2,4.13,5.05,279895,0
2012-08-09,5.01,5.25,4.8,4.85,81594,0
2012-08-10,4.88,4.9299,4.62,4.782,95615,0
2012-08-13,4.8,5.34,4.42,5.152,220778,0
2012-08-14,5.15,5.37,5.1,5.34,191691,0
2012-08-15,5.37,5.37,5.155,5.18,88575,0
2012-08-16,5.3,5.3199,5.0705,5.255,61334,0
2012-08-17,5.3,5.83,5.2601,5.78,229746,0
2012-08-20,5.89,6.35,5.79,6.24,323681,0
2012-08-21,6.4,7.2,6.36,6.746,525083,0
2012-08-22,6.93,7.14,6.0301,6.45,463241,0
2012-08-23,6.68,6.7,6.08,6.28,288520,0
2012-08-24,6.2,6.37,6.04,6.33,114776,0
2012-08-27,6.49,6.61,6.3,6.48,112053,0
2012-08-28,6.5,6.59,6.2201,6.34,127825,0
2012-08-29,6.27,6.36,5.7,5.92,219392,0
2012-08-30,5.9,5.9,5.56,5.815,109161,0
2012-08-31,5.91,6.07,5.6417,5.98,46913,0
2012-09-04,6,6.58,5.99,6.47,225141,0
2012-09-05,6.57,7,6.5,6.86,252074,0
2012-09-06,6.86,7.19,6.85,6.99,173318,0
2012-09-07,7.05,7.1,6.71,6.78,102549,0
2012-09-10,6.6,6.75,6.35,6.5,165074,0
2012-09-11,6.51,6.9699,6.51,6.75,70378,0
2012-09-12,6.75,6.75,6.4301,6.49,64791,0
2012-09-13,6.55,6.7,6.36,6.5,40501,0
2012-09-14,6.46,6.5199,6.09,6.13,195078,0
2012-09-17,6.2,6.37,5.85,5.98,98600,0
2012-09-18,6.08,6.11,5.71,5.81,136239,0
2012-09-19,5.79,6.59,5.75,6.56,253196,0
2012-09-20,6.75,6.75,6.18,6.29,106493,0
2012-09-21,6.29,6.5,6.2,6.34,49626,0
2012-09-24,6.19,6.35,5.9011,6.14,94641,0
2012-09-25,6.19,6.2484,6,6.04,26729,0
2012-09-26,6.07,6.14,5.9,6.06,52504,0
2012-09-27,6.12,6.15,5.92,6.12,46378,0
2012-09-28,6.28,6.28,6.04,6.17,64214,0
2012-10-01,6.16,6.2,5.94,6.1,45172,0
2012-10-02,6.09,6.66,6.09,6.51,163891,0
2012-10-03,6.75,7.09,6.04,6.23,304040,0
2012-10-04,6.16,6.4,6.12,6.36,75280,0
2012-10-05,6.4,6.54,6.3,6.38,43918,0
2012-10-08,6.41,7.03,6.35,6.79,225374,0
2012-10-09,6.8,7.42,6.45,7.28,636072,0
2012-10-10,7.28,7.85,7.1508,7.7,560836,0
2012-10-11,7.86,8.08,7.1,7.47,456875,0
2012-10-12,7.42,7.53,6.7901,7.33,300547,0
2012-10-15,7.35,7.91,7.07,7.89,349003,0
2012-10-16,7.98,8.4,7.86,8.33,435007,0
2012-10-17,8.39,8.82,8.14,8.15,333741,0
2012-10-18,8.09,8.34,8.01,8.07,166615,0
2012-10-19,8.02,8.2,7.75,7.98,163781,0
2012-10-22,8.06,8.35,7.49,7.82,227385,0
2012-10-23,7.74,8.05,7.45,8.02,144201,0
2012-10-24,8,8.1476,7.91,8.02,60772,0
2012-10-25,8.02,8.38,7.64,7.65,149891,0
2012-10-26,7.65,7.7032,7.38,7.48,115622,0
2012-10-31,7.34,7.65,7.16,7.64,93607,0
2012-11-01,7.67,7.67,7.2,7.39,101343,0
2012-11-02,7.36,7.6,7.21,7.42,118900,0
2012-11-05,7.44,8.22,7.44,8.12,265692,0
2012-11-06,8.19,8.3488,7.75,7.9,162955,0
2012-11-07,7.93,7.98,7.47,7.85,128301,0
2012-11-08,7.77,7.95,7.55,7.76,72623,0
2012-11-09,7.68,7.92,7.55,7.77,90706,0
2012-11-12,8,8.1895,7.65,7.96,136486,0
2012-11-13,7.96,8,7.61,7.65,80404,0
2012-11-14,7.65,7.9217,7.25,7.43,193771,0
2012-11-15,7.4,7.4,6.2901,6.53,388029,0
2012-11-16,6.48,6.79,5.9,6.59,338100,0
2012-11-19,6.6,6.95,6.6,6.8,85965,0
2012-11-20,6.75,6.85,6.63,6.66,68010,0
2012-11-21,6.64,6.81,6.59,6.62,46616,0
2012-11-23,6.77,6.82,6.68,6.8,24617,0
2012-11-26,6.8,7.213,6.781,7.14,119953,0
2012-11-27,7.25,7.4899,7.15,7.26,116679,0
2012-11-28,7.3556,7.3556,7.21,7.2815,14145,0
2012-11-29,7.33,7.3599,7.25,7.28,27875,0
2012-11-30,7.3,7.3501,6.82,6.95,108836,0
2012-12-03,6.85,7.146,6.41,6.67,115001,0
2012-12-04,6.45,6.65,6.11,6.25,178477,0
2012-12-05,6.25,7.22,6.25,6.6,206964,0
2012-12-06,6.57,6.8,6.42,6.62,119953,0
2012-12-07,6.58,6.81,6.26,6.27,315606,0
2012-12-10,6.21,6.4,6.1001,6.22,110912,0
2012-12-11,6.28,6.28,5.33,5.36,462711,0
2012-12-12,5.54,5.59,4.94,5.41,409299,0
2012-12-13,5.41,5.66,5.4,5.43,178417,0
2012-12-14,5.43,5.56,5.11,5.14,171593,0
2012-12-17,5.12,5.42,5.02,5.21,101528,0
2012-12-18,5.22,5.37,5.16,5.22,60861,0
2012-12-19,5.29,5.64,5.22,5.52,144310,0
2012-12-20,5.68,5.89,5.5515,5.89,112982,0
2012-12-21,5.77,6.08,5.43,5.91,91840,0
2012-12-24,5.91,6.05,5.81,6.04,36457,0
2012-12-26,6,6.12,5.78,5.9,65699,0
2012-12-27,5.9,5.9078,5.35,5.64,121747,0
2012-12-28,5.6,5.84,5.39,5.59,50790,0
2012-12-31,5.44,5.71,5.31,5.68,165542,0
2013-01-02,5.97,6.05,5.76,5.9,159540,0
2013-01-03,5.93,6.1,5.83,6.06,73569,0
2013-01-04,6.02,6.5,6.02,6.47,110673,0
2013-01-07,6.5,6.5,6.24,6.37,71850,0
2013-01-08,6.44,6.45,6.33,6.37,45585,0
2013-01-09,6.42,6.43,6.28,6.34,41654,0
2013-01-10,6.4,6.4,6.04,6.16,62507,0
2013-01-11,6.1,6.33,6.05,6.22,16957,0
2013-01-14,6.38,6.38,6.16,6.16,5709,0
2013-01-15,6.03,6.07,5.65,5.69,133890,0
2013-01-16,5.74,5.8,5.66,5.7,44726,0
2013-01-17,5.76,5.76,5.49,5.5,118124,0
2013-01-18,5.48,5.48,5.31,5.32,76998,0
2013-01-22,5.36,5.39,5.09,5.26,88249,0
2013-01-23,5.23,5.37,5.16,5.27,59896,0
2013-01-24,5.19,5.24,5.13,5.13,41263,0
2013-01-25,5.15,5.5,5.15,5.5,118087,0
2013-01-28,5.5,5.5,5.4,5.42,42453,0
2013-01-29,5.47,5.5,5.12,5.41,75923,0
2013-01-30,5.44,5.92,5.25,5.73,94383,0
2013-01-31,5.76,6,5.75,5.82,76063,0
2013-02-01,5.95,6.05,5.55,5.93,94333,0
2013-02-04,5.95,6.03,5.5,5.94,99385,0
2013-02-05,6.02,6.03,5.67,5.88,50523,0
2013-02-06,5.89,5.95,5.76,5.84,31881,0
2013-02-07,5.78,5.78,5.61,5.66,18614,0
2013-02-08,5.67,5.71,5.54,5.59,27536,0
2013-02-11,5.51,5.55,5.3,5.35,73503,0
2013-02-12,5.5,5.72,5.3,5.3,44265,0
2013-02-13,5.3,5.42,5.3,5.33,11165,0
2013-02-14,5.35,5.41,5.25,5.34,33642,0
2013-02-15,5.3,5.48,5.28,5.4,29334,0
2013-02-19,5.4,5.6,5.36,5.38,58509,0
2013-02-20,5.37,5.45,5.3,5.3,31043,0
2013-02-21,5.3,5.3,4.88,4.93,150362,0
2013-02-22,4.99,5,4.1,4.58,313581,0
2013-02-25,4.55,4.55,4.16,4.24,174329,0
2013-02-26,4.28,4.44,4.21,4.29,207605,0
2013-02-27,4.36,4.44,4.24,4.33,97717,0
2013-02-28,4.3,4.32,4.09,4.1,77958,0
2013-03-01,4.06,4.06,3.87,3.94,128025,0
2013-03-04,3.85,4.05,3.85,4,79296,0
2013-03-05,4.01,4.02,3.9,4.01,64059,0
2013-03-06,4,4.04,3.93,4.04,47570,0
2013-03-07,4.03,4.46,3.97,4.38,84179,0
2013-03-08,4.44,5.18,4.42,5,183602,0
2013-03-11,5.04,5.4,4.55,4.65,123083,0
2013-03-12,4.57,4.6,4.27,4.41,53216,0
2013-03-13,4.49,4.62,4.47,4.57,34700,0
2013-03-14,4.64,4.64,4.33,4.42,33302,0
2013-03-15,4.4,4.4,4.26,4.37,25777,0
2013-03-18,4.34,4.36,4.19,4.27,27854,0
2013-03-19,4.29,4.44,4.29,4.43,17078,0
2013-03-20,4.46,4.61,4.32,4.32,26864,0
2013-03-21,4.42,4.5,4.25,4.43,32098,0
2013-03-22,4.5,4.6,4.31,4.36,54561,0
2013-03-25,4.41,4.61,4.4,4.55,115385,0
2013-03-26,4.4,4.73,4,4.24,163186,0
2013-03-27,4.19,4.19,4,4.19,50839,0
2013-03-28,4.12,4.21,4.05,4.08,32566,0
2013-04-01,4.05,4.17,3.93,4.1,96387,0
2013-04-02,4.16,4.16,4,4.03,21498,0
2013-04-03,4.05,4.05,3.91,3.96,52139,0
2013-04-04,3.97,4.01,3.84,3.91,69568,0
2013-04-05,3.8,4.14,3.8,4.06,46033,0
2013-04-08,4,4.2,4,4.13,45073,0
2013-04-09,4.19,4.19,4.12,4.12,20436,0
2013-04-10,4.12,4.47,4.05,4.34,104351,0
2013-04-11,4.31,4.53,4.24,4.49,49143,0
2013-04-12,4.52,4.75,4.5,4.57,62750,0
2013-04-15,4.56,4.6,4.3,4.38,47657,0
2013-04-16,4.58,4.58,4.05,4.15,25510,0
2013-04-17,4.15,4.15,4.03,4.14,37967,0
2013-04-18,4.14,4.18,4.07,4.07,10434,0
2013-04-19,4.14,4.17,4.05,4.11,15627,0
2013-04-22,4.11,4.19,4.11,4.15,5709,0
2013-04-23,4.2,4.47,4.2,4.28,22042,0
2013-04-24,4.28,4.28,4.12,4.12,15861,0
2013-04-25,4.18,4.22,4.12,4.2,15523,0
2013-04-26,4.24,4.27,3.99,4.18,22592,0
2013-04-29,4.18,4.21,4,4.17,25797,0
2013-04-30,4.13,4.15,4.07,4.09,28861,0
2013-05-01,4.12,4.15,4.07,4.08,3478,0
2013-05-02,4.05,4.12,4.05,4.09,50653,0
2013-05-03,4.07,4.11,4.02,4.1,38476,0
2013-05-06,4.15,4.15,4.1,4.14,18802,0
2013-05-07,4.27,5.39,4.13,5.13,412970,0
2013-05-08,5.07,5.4,4.85,5.24,191465,0
2013-05-09,5.3,5.36,5.05,5.06,65725,0
2013-05-10,5.19,5.25,5.06,5.13,18437,0
2013-05-13,5.18,5.18,5,5.16,53697,0
2013-05-14,5.21,5.4,4.96,4.97,119113,0
2013-05-15,4.95,5.39,4.66,4.94,129307,0
2013-05-16,4.99,5.01,4.8,4.86,65337,0
2013-05-17,4.89,5.23,4.89,5,114186,0
2013-05-20,5,5.1,4.85,4.91,56463,0
2013-05-21,4.96,5.15,4.87,5.03,50420,0
2013-05-22,5.09,5.1,4.9,4.98,90669,0
2013-05-23,4.91,4.99,4.84,4.98,26515,0
2013-05-24,5.07,5.07,4.87,4.98,15214,0
2013-05-28,4.98,4.98,4.9,4.91,33146,0
2013-05-29,4.93,4.98,4.9,4.92,27919,0
2013-05-30,4.96,5.05,4.75,4.86,66239,0
2013-05-31,4.86,4.96,4.8,4.8,21000,0
2013-06-03,4.81,4.86,4.72,4.73,30266,0
2013-06-04,4.72,4.75,4.71,4.74,12043,0
2013-06-05,4.73,4.96,4.73,4.83,31595,0
2013-06-06,4.87,4.9,4.7,4.78,23609,0
2013-06-07,4.7,4.81,4.7,4.74,25572,0
2013-06-10,4.75,4.75,4.61,4.68,58282,0
2013-06-11,4.6,4.66,4.56,4.62,12661,0
2013-06-12,4.65,4.81,4.65,4.71,15091,0
2013-06-13,4.59,4.72,4.59,4.63,9239,0
2013-06-14,4.75,5.1,4.72,4.88,64109,0
2013-06-17,4.76,4.88,4.7,4.78,8982,0
2013-06-18,4.79,4.87,4.68,4.84,24244,0
2013-06-19,4.87,5.05,4.83,5.02,50655,0
2013-06-20,4.98,5,4.68,4.87,25245,0
2013-06-21,4.81,4.88,4.72,4.75,21485,0
2013-06-24,4.75,4.88,4.69,4.83,31444,0
2013-06-25,4.9,4.98,4.8,4.85,21552,0
2013-06-26,4.89,4.98,4.85,4.86,13462,0
2013-06-27,4.88,4.96,4.8,4.96,24153,0
2013-06-28,4.96,5,4.8,5,22740,0
2013-07-01,5,5.43,4.91,5.43,94359,0
2013-07-02,5.35,5.35,5.18,5.21,27777,0
2013-07-03,5.28,5.39,5.25,5.31,20101,0
2013-07-05,5.39,5.45,5.22,5.43,19991,0
2013-07-08,5.45,5.45,5.22,5.25,18524,0
2013-07-09,5.36,5.4,5.19,5.28,25559,0
2013-07-10,5.27,5.28,5.17,5.24,9994,0
2013-07-11,5.27,5.5,5.27,5.45,29374,0
2013-07-12,5.45,5.45,5.31,5.37,15306,0
2013-07-15,5.35,5.68,5.33,5.59,72920,0
2013-07-16,5.6,5.88,5.6,5.83,119480,0
2013-07-17,5.87,5.95,5.75,5.77,21498,0
2013-07-18,5.75,5.85,5.67,5.85,23473,0
2013-07-19,5.85,5.97,5.75,5.8,33749,0
2013-07-22,5.8,5.83,5.46,5.46,53570,0
2013-07-23,5.52,5.6,5.47,5.54,21865,0
2013-07-24,5.5,5.69,5.37,5.42,21551,0
2013-07-25,5.44,5.48,5.33,5.41,21794,0
2013-07-26,5.32,5.5,5.2,5.44,35047,0
2013-07-29,5.4,5.59,5.31,5.55,19222,0
2013-07-30,5.52,5.84,5.5,5.66,61252,0
2013-07-31,5.65,5.8,5.6,5.73,32722,0
2013-08-01,5.75,5.8,5.7,5.75,11215,0
2013-08-02,5.73,5.83,5.55,5.57,21911,0
2013-08-05,5.63,5.65,5.38,5.58,36189,0
2013-08-06,5.61,5.75,5.53,5.54,12683,0
2013-08-07,5.53,5.53,5.43,5.5,15556,0
2013-08-08,5.44,5.77,5.3,5.77,27432,0
2013-08-09,5.76,5.76,5.56,5.68,71906,0
2013-08-12,5.69,6.19,5.64,6.14,101518,0
2013-08-13,6.38,6.65,6.13,6.34,189194,0
2013-08-14,6.3,6.41,6.01,6.24,39517,0
2013-08-15,5.29,5.88,5.15,5.45,174515,0
2013-08-16,5.65,5.65,5.45,5.58,32279,0
2013-08-19,5.56,5.56,4.65,5.14,299644,0
2013-08-20,5.09,5.35,4.93,5.22,64883,0
2013-08-21,5.29,5.44,5.25,5.26,35566,0
2013-08-22,5.25,5.36,5.06,5.16,25950,0
2013-08-23,5.15,5.36,5.12,5.35,42556,0
2013-08-26,5.35,5.6,5.35,5.52,53221,0
2013-08-27,5.6,5.94,5.51,5.82,124501,0
2013-08-28,6,6.04,5.78,5.98,88166,0
2013-08-29,5.99,6.05,5.79,6,27329,0
2013-08-30,5.85,6.02,5.84,5.97,40266,0
2013-09-03,5.99,6.15,5.75,5.76,67932,0
2013-09-04,5.77,6,5.71,5.97,38386,0
2013-09-05,6.11,6.14,5.81,6.05,32588,0
2013-09-06,6.08,6.08,5.85,5.95,44253,0
2013-09-09,5.9,6,5.9,5.95,32348,0
2013-09-10,5.96,5.96,5.56,5.87,61751,0
2013-09-11,5.88,5.9,5.72,5.81,18127,0
2013-09-12,5.78,5.98,5.7,5.73,39237,0
2013-09-13,5.72,5.91,5.69,5.73,18955,0
2013-09-16,5.81,5.91,5.7,5.7,15267,0
2013-09-17,5.69,5.9,5.67,5.67,17137,0
2013-09-18,5.61,5.75,5.6,5.68,24539,0
2013-09-19,5.71,5.74,5.5,5.5,18590,0
2013-09-20,5.51,5.51,5.19,5.23,51261,0
2013-09-23,5.23,5.36,5.03,5.31,71998,0
2013-09-24,5.38,5.67,5.35,5.62,39777,0
2013-09-25,5.65,5.68,5.53,5.62,15402,0
2013-09-26,5.61,5.71,5.39,5.46,20302,0
2013-09-27,5.46,5.57,5.37,5.46,28611,0
2013-09-30,5.47,5.59,5.32,5.56,18683,0
2013-10-01,5.55,5.75,5.55,5.68,18713,0
2013-10-02,5.56,5.61,5.25,5.59,31218,0
2013-10-03,5.4,5.72,5.4,5.5,6219,0
2013-10-04,5.45,5.45,5.25,5.38,25920,0
2013-10-07,5.17,5.29,5.16,5.19,45559,0
2013-10-08,5.16,5.24,5.08,5.09,38387,0
2013-10-09,5.09,5.25,5.05,5.09,27524,0
2013-10-10,5.15,5.39,5.15,5.39,17393,0
2013-10-11,5.39,5.39,5.12,5.15,27250,0
2013-10-14,5.12,5.21,5.08,5.13,15504,0
2013-10-15,5.12,5.3,5.12,5.21,8235,0
2013-10-16,5.23,5.35,5.17,5.23,11212,0
2013-10-17,5.29,5.7,5.29,5.54,58938,0
2013-10-18,5.39,5.59,5.28,5.3,23121,0
2013-10-21,5.31,5.33,5.15,5.2,24870,0
2013-10-22,5.23,5.35,5.18,5.18,26257,0
2013-10-23,5.14,5.31,5.14,5.21,16733,0
2013-10-24,5.34,5.72,5.32,5.66,61589,0
2013-10-25,5.73,5.9,5.67,5.89,63693,0
2013-10-28,5.88,5.88,5.7,5.79,15954,0
2013-10-29,5.86,6.19,5.69,6.19,93038,0
2013-10-30,6.2,6.41,6.13,6.2,79360,0
2013-10-31,6.26,6.49,6.26,6.49,92495,0
2013-11-01,6.5,6.55,6.16,6.51,54413,0
2013-11-04,6.55,6.71,6.31,6.7,60687,0
2013-11-05,6.55,6.75,6.09,6.7,180361,0
2013-11-06,6.65,6.69,6.31,6.35,58080,0
2013-11-07,6.32,6.32,5.9,5.95,59550,0
2013-11-08,5.97,6.58,5.89,6.42,87906,0
2013-11-11,6.64,6.8,6.5,6.77,119984,0
2013-11-12,6.7,7.14,6.58,6.7,215089,0
2013-11-13,6.73,6.96,6.66,6.79,90696,0
2013-11-14,6.89,7.35,6.8,7,173900,0
2013-11-15,7,7.2,6.7,6.87,143291,0
2013-11-18,7.05,7.09,6.7,6.72,37393,0
2013-11-19,6.67,6.78,6.4,6.41,107705,0
2013-11-20,6.5,6.5,6.1,6.43,68931,0
2013-11-21,6.4,6.6,6.3,6.59,37931,0
2013-11-22,6.62,6.66,6.29,6.63,36401,0
2013-11-25,6.6,6.7,6.45,6.45,13788,0
2013-11-26,6.51,6.95,6.51,6.8,35655,0
2013-11-27,6.78,6.99,6.59,6.67,13531,0
2013-11-29,6.6,6.6,6.48,6.5,1393,0
2013-12-02,6.51,6.89,6.45,6.85,46449,0
2013-12-03,6.72,6.85,6.66,6.75,47963,0
2013-12-04,6.6,6.78,6.51,6.65,21593,0
2013-12-05,6.57,6.98,6.55,6.9,79937,0
2013-12-06,6.98,6.98,6.61,6.74,28581,0
2013-12-09,6.78,6.95,6.51,6.6,22059,0
2013-12-10,6.51,6.74,6.35,6.52,83493,0
2013-12-11,6.59,6.6,6.41,6.58,38634,0
2013-12-12,6.57,6.59,6.42,6.59,25700,0
2013-12-13,6.59,6.67,6.43,6.56,29496,0
2013-12-16,6.62,6.71,6.6,6.69,34743,0
2013-12-17,6.63,6.93,6.63,6.84,38235,0
2013-12-18,6.88,6.94,6.75,6.92,39562,0
2013-12-19,6.9,6.9,6.73,6.77,14182,0
2013-12-20,6.82,6.82,6.56,6.82,38605,0
2013-12-23,6.6,6.89,6.6,6.88,51823,0
2013-12-24,6.88,7.35,6.8,6.95,77896,0
2013-12-26,6.98,7.14,6.98,7.14,43951,0
2013-12-27,7.11,7.15,6.95,7.02,61440,0
2013-12-30,7,7.2,6.95,7.2,65831,0
2013-12-31,7.24,8.12,7.21,7.98,366300,0
2014-01-02,7.94,8.14,7.78,7.9,137033,0
2014-01-03,8.05,8.14,7.83,8.1,222256,0
2014-01-06,8.16,8.98,7.95,8.29,363184,0
2014-01-07,8.42,8.65,8.32,8.57,139753,0
2014-01-08,8.75,8.75,8.34,8.36,117027,0
2014-01-09,8.55,8.55,8.18,8.28,112756,0
2014-01-10,8.31,8.31,7.6,7.8,175903,0
2014-01-13,7.76,8.18,7.7,7.83,78869,0
2014-01-14,7.91,8.34,7.9,8.28,85577,0
2014-01-15,8.35,8.35,8,8.16,46467,0
2014-01-16,8.07,8.4,8.05,8.4,53618,0
2014-01-17,8.4,8.4,8.16,8.29,24573,0
2014-01-21,8.32,8.32,7.85,8.2,101198,0
2014-01-22,8.27,8.27,7.82,7.88,60361,0
2014-01-23,7.93,7.99,7.81,7.83,32000,0
2014-01-24,7.8,7.8,7.4,7.42,101864,0
2014-01-27,7.4,7.6,6.76,6.82,216053,0
2014-01-28,6.8,7.4,6.8,7.19,89303,0
2014-01-29,7.17,7.38,7.1,7.18,53072,0
2014-01-30,7.28,7.36,7.07,7.15,45136,0
2014-01-31,7.02,7.31,7.01,7.28,27215,0
2014-02-03,7.3,7.36,6.85,7.01,86413,0
2014-02-04,7.09,7.52,7.04,7.47,57599,0
2014-02-05,7.51,7.55,7.17,7.25,35529,0
2014-02-06,7.25,7.53,7.05,7.32,50319,0
2014-02-07,7.39,7.55,7.39,7.5,19918,0
2014-02-10,7.55,7.84,7.4,7.81,97061,0
2014-02-11,7.85,7.92,7.31,7.49,89153,0
2014-02-12,7.62,7.62,7,7.04,193189,0
2014-02-13,7.02,7.3,7.01,7.13,55940,0
2014-02-14,7.1,7.21,7.06,7.07,49764,0
2014-02-18,7.18,7.29,7.12,7.22,22146,0
2014-02-19,7.23,7.65,7.11,7.59,49271,0
2014-02-20,7.53,7.81,7.44,7.8,42297,0
2014-02-21,7.74,7.78,7.63,7.69,27189,0
2014-02-24,7.78,7.85,7.66,7.76,37732,0
2014-02-25,7.76,7.85,7.5,7.65,36964,0
2014-02-26,7.63,7.81,7.63,7.7,6181,0
2014-02-27,7.67,7.8,7.54,7.66,18671,0
2014-02-28,7.7,7.8,7.61,7.73,24507,0
2014-03-03,7.66,7.78,7.63,7.75,20990,0
2014-03-04,7.81,7.97,7.7,7.91,60654,0
2014-03-05,7.95,8.21,7.93,8.04,75675,0
2014-03-06,7.99,8.25,7.94,8.07,47681,0
2014-03-07,8.14,8.25,7.9,8.19,49976,0
2014-03-10,8.13,8.4,8.13,8.27,57954,0
2014-03-11,8.24,8.24,7.78,7.91,48207,0
2014-03-12,7.91,8.13,7.85,7.94,59140,0
2014-03-13,8,8,7.78,7.99,27548,0
2014-03-14,8,8,7.85,7.95,23265,0
2014-03-17,7.99,8,7.72,8,49094,0
2014-03-18,7.86,7.97,7.71,7.74,38235,0
2014-03-19,7.74,7.88,7.68,7.68,18565,0
2014-03-20,7.73,7.73,7.61,7.63,43629,0
2014-03-21,7.67,7.95,7.55,7.91,179705,0
2014-03-24,8,8.04,7.62,7.92,58730,0
2014-03-25,7.67,8,7.5,8,102266,0
2014-03-26,7.07,7.2,5.65,5.65,881000,0
2014-03-27,5.76,5.99,5.76,5.99,176749,0
2014-03-28,6.07,6.09,5.76,5.83,77879,0
2014-03-31,5.95,5.95,5.62,5.69,123396,0
2014-04-01,5.75,5.77,5.62,5.65,57483,0
2014-04-02,5.85,5.85,5.55,5.6,81099,0
2014-04-03,5.65,5.77,5.56,5.71,64548,0
2014-04-04,5.73,5.74,5.46,5.55,69962,0
2014-04-07,5.64,5.64,5.3,5.52,79589,0
2014-04-08,5.52,5.52,5.26,5.31,67769,0
2014-04-09,5.37,5.47,5.26,5.26,42263,0
2014-04-10,5.33,5.33,4.99,5.05,149657,0
2014-04-11,4.95,5.29,4.95,5.22,34896,0
2014-04-14,5.25,5.25,5.07,5.11,42747,0
2014-04-15,5.11,5.2,5.06,5.2,22390,0
2014-04-16,5.25,5.28,5.12,5.25,26428,0
2014-04-17,5.23,5.42,5.13,5.42,47848,0
2014-04-21,5.49,5.65,5.44,5.46,37191,0
2014-04-22,5.42,5.65,5.42,5.54,25163,0
2014-04-23,5.58,5.58,5.38,5.41,36115,0
2014-04-24,5.41,5.55,5.37,5.42,17417,0
2014-04-25,5.57,5.57,5.42,5.46,10428,0
2014-04-28,5.31,5.54,5.31,5.54,26847,0
2014-04-29,5.59,5.59,5.45,5.5,10417,0
2014-04-30,5.42,5.59,5.37,5.46,54591,0
2014-05-01,5.48,5.48,5.3,5.43,19158,0
2014-05-02,5.41,5.42,5.26,5.3,81428,0
2014-05-05,5.2,5.33,5.16,5.24,25362,0
2014-05-06,5.17,5.32,5.17,5.28,19942,0
2014-05-07,5.23,5.4,5.22,5.26,43550,0
2014-05-08,5.23,5.28,5.15,5.16,48541,0
2014-05-09,5.21,5.38,5.18,5.24,75609,0
2014-05-12,5.19,5.24,5.02,5.06,48044,0
2014-05-13,5.06,5.35,5.06,5.3,56890,0
2014-05-14,5.33,5.33,5,5.24,57730,0
2014-05-15,5.31,5.35,5.18,5.21,60942,0
2014-05-16,5.21,5.21,5,5.16,95892,0
2014-05-19,5.21,5.24,5.09,5.11,36661,0
2014-05-20,5.22,5.25,5.01,5.02,116647,0
2014-05-21,5.1,5.1,5,5.01,59058,0
2014-05-22,5.06,5.06,4.96,4.97,60030,0
2014-05-23,4.96,5.05,4.96,4.99,71994,0
2014-05-27,5.04,5.07,4.97,5.01,22734,0
2014-05-28,5.05,5.07,4.97,4.99,28953,0
2014-05-29,4.98,5.03,4.97,5.01,35743,0
2014-05-30,4.98,5,4.7,4.74,116395,0
2014-06-02,4.8,4.8,4.26,4.29,143254,0
2014-06-03,4.35,4.4,4.33,4.35,85883,0
2014-06-04,4.36,4.46,4.33,4.43,49616,0
2014-06-05,4.43,4.63,4.38,4.59,76290,0
2014-06-06,4.66,4.69,4.38,4.49,87107,0
2014-06-09,4.6,4.65,4.47,4.62,105600,0
2014-06-10,4.62,4.8,4.57,4.59,30200,0
2014-06-11,4.62,4.63,4.37,4.39,52195,0
2014-06-12,4.46,4.55,4.4,4.47,62532,0
2014-06-13,4.53,4.66,4.41,4.44,58580,0
2014-06-16,4.4,4.77,4.4,4.6,69387,0
2014-06-17,4.59,4.77,4.51,4.75,64460,0
2014-06-18,4.75,4.75,4.62,4.62,77231,0
2014-06-19,4.62,4.71,4.42,4.45,52147,0
2014-06-20,4.56,4.65,4.5,4.54,37005,0
2014-06-23,4.57,4.65,4.55,4.62,40867,0
2014-06-24,4.65,4.7,4.57,4.69,34787,0
2014-06-25,4.65,4.75,4.54,4.68,64533,0
2014-06-26,4.73,4.76,4.65,4.67,23920,0
2014-06-27,4.66,5.13,4.66,5.13,83677,0
2014-06-30,5.15,5.41,5.1,5.23,62862,0
2014-07-01,5.32,5.69,5.29,5.56,53798,0
2014-07-02,5.65,5.86,5.6,5.73,45800,0
2014-07-03,5.88,5.88,5.4,5.64,24765,0
2014-07-07,5.56,5.66,5.4,5.4,34698,0
2014-07-08,5.44,5.44,4.96,5.08,55766,0
2014-07-09,5.08,5.29,5.05,5.2,27357,0
2014-07-10,5.17,5.17,5,5.05,22106,0
2014-07-11,5,5.16,5,5.16,26661,0
2014-07-14,5.11,5.24,5.07,5.15,12576,0
2014-07-15,5.18,5.18,5.01,5.05,15390,0
2014-07-16,5.08,5.19,4.85,5.13,23870,0
2014-07-17,5.09,5.25,4.99,5.06,30686,0
2014-07-18,5.12,5.19,5.05,5.18,26667,0
2014-07-21,5.11,5.2,5.05,5.06,30561,0
2014-07-22,5.17,5.28,5.06,5.08,37301,0
2014-07-23,5.19,5.19,5.05,5.14,24507,0
2014-07-24,5.19,5.19,5.07,5.1,12058,0
2014-07-25,5.08,5.1,5.05,5.08,24376,0
2014-07-28,5.1,5.1,5.06,5.06,14021,0
2014-07-29,5.05,5.08,5.05,5.06,17775,0
2014-07-30,5.07,5.1,5.05,5.09,16226,0
2014-07-31,5.04,5.1,5,5.04,11226,0
2014-08-01,5.03,5.05,4.99,5,29245,0
2014-08-04,4.97,5.1,4.95,5.06,28521,0
2014-08-05,5.09,5.1,5,5,11139,0
2014-08-06,5,5.08,5,5.06,5327,0
2014-08-07,5.04,5.04,4.99,5.01,13684,0
2014-08-08,5,5.05,5,5.04,16527,0
2014-08-11,5.04,5.08,5,5.04,48355,0
2014-08-12,5.04,5.07,5.04,5.04,38140,0
2014-08-13,6,6,5.65,5.7,263755,0
2014-08-14,5.83,5.89,5.6,5.88,76772,0
2014-08-15,5.91,6.7,5.91,6.45,430323,0
2014-08-18,6.5,6.77,6.41,6.47,177495,0
2014-08-19,6.62,6.65,6.21,6.27,91537,0
2014-08-20,6.12,6.31,5.94,6.05,107584,0
2014-08-21,6.03,6.27,5.97,6.2,55568,0
2014-08-22,6.23,6.43,6.17,6.23,84064,0
2014-08-25,6.22,6.36,6.2,6.34,42450,0
2014-08-26,6.28,6.36,6.06,6.22,55064,0
2014-08-27,6.18,6.28,6.11,6.21,29332,0
2014-08-28,6.22,6.22,6,6.05,42236,0
2014-08-29,6.1,6.18,5.96,6.02,41082,0
2014-09-02,6.06,6.18,5.91,6.09,31357,0
2014-09-03,6.13,6.16,5.86,5.94,38808,0
2014-09-04,5.96,6.05,5.88,5.93,36219,0
2014-09-05,5.85,5.91,5.76,5.81,31780,0
2014-09-08,5.8,5.94,5.57,5.91,33094,0
2014-09-09,5.99,6,5.72,5.76,25496,0
2014-09-10,5.73,6.05,5.68,5.89,37450,0
2014-09-11,5.93,5.95,5.86,5.91,14055,0
2014-09-12,5.93,5.97,5.8,5.81,11002,0
2014-09-15,5.8,5.85,5.68,5.73,29167,0
2014-09-16,5.76,6.41,5.72,6.1,150797,0
2014-09-17,6.09,6.19,6.01,6.07,32381,0
2014-09-18,6.2,6.31,5.94,6,29612,0
2014-09-19,5.99,6.13,5.84,6.06,55723,0
2014-09-22,6.08,6.16,5.75,5.79,44017,0
2014-09-23,5.73,5.93,5.67,5.8,14207,0
2014-09-24,5.83,5.98,5.81,5.94,16106,0
2014-09-25,5.9,5.95,5.52,5.81,82552,0
2014-09-26,5.72,5.96,5.72,5.96,33517,0
2014-09-29,5.85,6.1,5.78,5.99,31659,0
2014-09-30,5.99,5.99,5.69,5.9,31497,0
2014-10-01,5.84,5.97,5.66,5.84,46253,0
2014-10-02,5.75,5.95,5.38,5.82,150312,0
2014-10-03,5.86,5.96,5.64,5.66,40313,0
2014-10-06,5.63,5.77,5.63,5.69,12158,0
2014-10-07,5.71,5.75,5.6,5.74,31950,0
2014-10-08,5.8,5.94,5.75,5.87,29658,0
2014-10-09,5.92,6.19,5.69,6.04,87093,0
2014-10-10,6.09,6.18,5.76,5.77,50810,0
2014-10-13,5.87,6,5.67,5.87,46412,0
2014-10-14,5.91,6.03,5.7,5.75,73602,0
2014-10-15,5.75,6.08,5.6,5.88,54024,0
2014-10-16,5.68,6.09,5.68,6.06,68328,0
2014-10-17,6.02,6.19,5.9,6.1,27070,0
2014-10-20,6.01,6.18,6.01,6.17,23891,0
2014-10-21,6.12,6.39,6.11,6.27,57431,0
2014-10-22,6.26,6.31,6.08,6.19,29671,0
2014-10-23,6.18,6.7,6.11,6.5,301627,0
2014-10-24,6.43,6.59,6.43,6.45,37412,0
2014-10-27,6.42,6.8,6.4,6.67,83593,0
2014-10-28,6.8,7.14,6.52,6.93,134965,0
2014-10-29,7.02,7.17,6.82,6.92,63420,0
2014-10-30,6.92,7.32,6.9,7.14,89459,0
2014-10-31,7.14,7.4,6.75,7.38,82998,0
2014-11-03,7.36,7.49,7.06,7.49,86179,0
2014-11-04,7.27,7.38,7.08,7.35,54088,0
2014-11-05,7.39,7.48,7.08,7.36,34657,0
2014-11-06,7.37,7.57,7.11,7.52,78648,0
2014-11-07,7.52,7.64,7.35,7.53,44513,0
2014-11-10,7.28,7.48,7.21,7.27,124083,0
2014-11-11,7.23,7.47,6.94,7,55900,0
2014-11-12,7.03,7.08,6.82,6.98,58463,0
2014-11-13,7.07,7.1,6.9,7.1,81678,0
2014-11-14,7.18,7.47,6.8,6.9,130092,0
2014-11-17,7.06,7.06,6.4,6.85,192084,0
2014-11-18,6.8,6.8,6.49,6.65,49649,0
2014-11-19,6.54,6.64,6.5,6.5,32809,0
2014-11-20,6.47,6.47,6.34,6.38,39664,0
2014-11-21,6.33,6.72,6.2,6.48,61744,0
2014-11-24,6.6,6.87,6.55,6.61,54727,0
2014-11-25,6.6,6.6,6.46,6.57,8938,0
2014-11-26,6.5,6.57,6.46,6.56,13657,0
2014-11-28,6.52,6.6,6.49,6.51,7898,0
2014-12-01,6.47,6.75,6.01,6.3,50651,0
2014-12-02,6.37,6.38,6.12,6.37,14837,0
2014-12-03,6.4,6.4,6.25,6.26,7746,0
2014-12-04,6.3,6.3,6.1,6.18,19152,0
2014-12-05,6.27,6.27,5.92,5.93,41787,0
2014-12-08,5.94,6.11,5.92,5.92,51480,0
2014-12-09,5.92,6.11,5.88,6.07,30396,0
2014-12-10,6.03,6.2,5.98,5.99,16978,0
2014-12-11,6.06,6.13,5.84,5.96,30776,0
2014-12-12,5.57,5.89,5.54,5.63,49930,0
2014-12-15,5.76,5.76,5.46,5.64,44572,0
2014-12-16,5.6,5.88,5.35,5.87,53506,0
2014-12-17,5.92,6.07,5.85,6.07,25451,0
2014-12-18,6.1,6.11,5.97,6.06,46429,0
2014-12-19,6.1,6.22,5.99,5.99,54530,0
2014-12-22,5.99,6.23,5.99,6.19,15592,0
2014-12-23,6.16,6.31,6.01,6.02,30287,0
2014-12-24,6.01,6.15,5.99,6.11,15405,0
2014-12-26,6.03,6.18,6.01,6.1,32291,0
2014-12-29,6.11,6.12,5.85,5.94,25288,0
2014-12-30,5.97,6.02,5.8,5.93,22560,0
2014-12-31,5.88,5.98,5.73,5.91,46158,0
2015-01-02,5.88,6,5.8,5.9,23039,0
2015-01-05,5.83,5.91,5.65,5.65,47306,0
2015-01-06,5.65,5.7,5.32,5.5,79940,0
2015-01-07,5.55,5.59,5.49,5.59,15528,0
2015-01-08,5.53,5.74,5.47,5.73,72260,0
2015-01-09,5.75,5.79,5.58,5.6,40185,0
2015-01-12,5.72,5.75,5.56,5.7,32350,0
2015-01-13,5.72,5.72,5.5,5.55,32239,0
2015-01-14,5.55,5.61,5.45,5.53,22174,0
2015-01-15,5.53,5.64,5.41,5.44,40207,0
2015-01-16,5.4,5.54,5.36,5.39,20953,0
2015-01-20,5.44,5.49,5.25,5.4,20380,0
2015-01-21,5.47,5.67,5.42,5.52,54710,0
2015-01-22,5.5,5.65,5.46,5.49,16267,0
2015-01-23,5.42,5.52,5.42,5.42,20139,0
2015-01-26,5.39,5.6,5.35,5.44,27855,0
2015-01-27,5.44,5.58,5.41,5.42,7313,0
2015-01-28,5.51,5.56,5.41,5.41,17073,0
2015-01-29,5.45,5.48,5.29,5.32,23394,0
2015-01-30,5.3,5.45,5.27,5.36,27389,0
2015-02-02,5.36,5.39,5.25,5.33,14599,0
2015-02-03,5.32,5.5,5.3,5.5,10308,0
2015-02-04,5.53,5.55,5.38,5.46,44461,0
2015-02-05,5.52,5.54,5.36,5.5,19513,0
2015-02-06,5.43,5.53,5.43,5.52,9106,0
2015-02-09,5.48,5.59,5.4,5.46,64519,0
2015-02-10,5.48,5.49,5.24,5.35,31572,0
2015-02-11,5.33,5.43,5.25,5.42,28758,0
2015-02-12,5.39,5.58,5.37,5.53,12496,0
2015-02-13,5.53,5.53,5.41,5.5,17248,0
2015-02-17,5.42,5.47,5.31,5.34,26388,0
2015-02-18,5.39,5.45,5.28,5.39,13622,0
2015-02-19,5.35,5.44,5.35,5.44,10222,0
2015-02-20,5.44,5.5,5.35,5.44,23126,0
2015-02-23,5.35,5.68,5.3,5.53,44815,0
2015-02-24,5.44,5.6,5.38,5.38,32378,0
2015-02-25,5.43,5.51,5.4,5.51,19498,0
2015-02-26,5.46,5.53,5.4,5.42,24377,0
2015-02-27,5.52,5.52,5.38,5.4,15300,0
2015-03-02,5.51,5.73,5.39,5.67,37400,0
2015-03-03,5.72,5.84,5.58,5.68,29300,0
2015-03-04,5.61,5.74,5.5,5.66,22600,0
2015-03-05,5.73,6.06,5.63,6.02,45000,0
2015-03-06,6.11,6.11,5.77,5.85,28900,0
2015-03-09,5.95,6.35,5.92,6.28,90400,0
2015-03-10,6.25,6.42,6.01,6.19,56600,0
2015-03-11,6.35,6.44,6.13,6.37,65200,0
2015-03-12,6.39,6.5,6.28,6.46,37400,0
2015-03-13,6.4,6.52,6.28,6.4,35300,0
2015-03-16,6.44,6.5,6.14,6.14,34900,0
2015-03-17,6.07,6.48,6.02,6.42,42000,0
2015-03-18,6.36,6.36,6.06,6.25,28100,0
2015-03-19,6.26,6.31,6.23,6.24,13000,0
2015-03-20,6.33,6.47,6.12,6.47,40400,0
2015-03-23,6.48,6.65,6.34,6.65,62600,0
2015-03-24,6.67,6.86,6.62,6.75,45300,0
2015-03-25,6.85,6.99,6.4,6.59,74400,0
2015-03-26,6.75,7,6.54,7,79600,0
2015-03-27,6,6.62,6,6.25,172900,0
2015-03-30,6.16,6.16,5.41,5.65,296900,0
2015-03-31,5.62,5.67,5.51,5.59,38858,0
2015-04-01,5.56,5.59,5.3,5.3,81100,0
2015-04-02,5.34,5.52,5.26,5.42,110000,0
2015-04-06,5.34,5.58,5.26,5.37,61100,0
2015-04-07,5.29,5.47,5.26,5.35,45516,0
2015-04-08,5.26,5.35,5.21,5.25,68300,0
2015-04-09,5.25,5.45,5.21,5.34,48830,0
2015-04-10,5.38,5.42,5.32,5.4,50400,0
2015-04-13,5.45,5.45,5.15,5.27,109200,0
2015-04-14,5.23,5.34,5.2,5.27,60700,0
2015-04-15,5.32,5.38,5.19,5.3,63339,0
2015-04-16,5.39,5.39,5.25,5.28,10149,0
2015-04-17,5.15,5.4,5.1,5.21,56300,0
2015-04-20,5.23,5.29,5.2,5.28,17581,0
2015-04-21,5.25,5.32,5.18,5.27,16166,0
2015-04-22,5.19,5.24,5.1,5.1,32366,0
2015-04-23,5.07,5.12,5.05,5.12,33800,0
2015-04-24,5.1,5.33,5.07,5.22,50397,0
2015-04-27,5.28,5.28,5.15,5.16,10000,0
2015-04-28,5.16,5.21,5.11,5.14,10751,0
2015-04-29,5.18,5.22,5.14,5.2,46300,0
2015-04-30,5.23,5.3,5.11,5.12,52600,0
2015-05-01,5.13,5.15,5.1,5.11,8300,0
2015-05-04,5.15,5.16,5,5.08,74900,0
2015-05-05,5.04,5.09,4.9,5.09,53900,0
2015-05-06,5.04,5.94,5.02,5.75,338858,0
2015-05-07,5.95,6.23,5.85,6.03,184823,0
2015-05-08,6.18,6.2,5.75,5.94,91300,0
2015-05-11,5.95,6.15,5.6,6.02,120000,0
2015-05-12,5.99,6.05,5.62,5.89,122344,0
2015-05-13,5.9,5.99,5.82,5.98,35400,0
2015-05-14,5.9,6,5.89,6,47500,0
2015-05-15,6,6.08,5.95,6.01,26866,0
2015-05-18,6.04,6.09,5.97,6.01,23523,0
2015-05-19,6.05,6.14,5.93,5.95,39445,0
2015-05-20,5.99,6,5.92,5.96,14700,0
2015-05-21,5.98,6.08,5.96,6,30500,0
2015-05-22,6.07,6.12,5.93,6.02,18200,0
2015-05-26,6.03,6.03,5.97,5.98,48224,0
2015-05-27,6.01,6.15,6,6.11,42000,0
2015-05-28,6.1,6.19,6.05,6.05,10552,0
2015-05-29,6.03,6.13,6.01,6.13,18900,0
2015-06-01,6.19,6.19,6.02,6.04,18542,0
2015-06-02,6.02,6.12,6,6.01,23786,0
2015-06-03,6.14,6.18,6.06,6.18,27800,0
2015-06-04,6.2,6.2,6.13,6.14,22200,0
2015-06-05,6.12,6.31,6.12,6.21,49900,0
2015-06-08,6.26,6.36,6.2,6.23,35100,0
2015-06-09,6.17,6.8,6.17,6.5,103979,0
2015-06-10,6.6,6.65,6.48,6.5,23524,0
2015-06-11,6.53,6.69,6.48,6.48,43725,0
2015-06-12,6.48,6.6,6.48,6.49,5400,0
2015-06-15,6.52,6.54,6.4,6.4,17700,0
2015-06-16,6.4,6.42,6.29,6.37,34600,0
2015-06-17,6.25,6.53,6.25,6.5,15800,0
2015-06-18,6.57,6.69,6.56,6.64,13400,0
2015-06-19,6.65,6.65,6.5,6.61,23600,0
2015-06-22,6.69,6.69,6.38,6.39,19300,0
2015-06-23,6.37,6.48,6.34,6.4,19295,0
2015-06-24,6.38,6.4,6.36,6.37,7900,0
2015-06-25,6.45,6.47,6.38,6.39,14400,0
2015-06-26,6.36,6.5,6.34,6.5,16300,0
2015-06-29,6.41,6.48,6.26,6.36,41000,0
2015-06-30,6.43,6.43,6.2,6.23,36221,0
2015-07-01,6.4,6.48,6.33,6.35,39100,0
2015-07-02,6.35,6.48,6.28,6.39,47800,0
2015-07-06,6.38,6.47,6.12,6.2,30800,0
2015-07-07,6.16,6.31,6.04,6.04,59900,0
2015-07-08,6.01,6.15,6.01,6.05,32500,0
2015-07-09,6.1,6.19,6.01,6.01,19600,0
2015-07-10,6.01,6.19,6.01,6.03,13500,0
2015-07-13,6.01,6.07,6.01,6.02,23100,0
2015-07-14,6.01,6.16,6.01,6.15,9808,0
2015-07-15,6.05,6.18,6.05,6.05,7523,0
2015-07-16,6.05,6.25,6.05,6.05,44600,0
2015-07-17,6.04,6.18,6.01,6.07,10900,0
2015-07-20,6,6.35,5.95,6.33,112700,0
2015-07-21,6.25,6.4,6.1,6.31,31400,0
2015-07-22,6.37,6.37,6.01,6.28,44800,0
2015-07-23,6.21,6.34,6.08,6.12,10900,0
2015-07-24,6.05,6.16,6.02,6.14,27100,0
2015-07-27,6.07,6.09,6.01,6.07,19200,0
2015-07-28,6.02,6.17,6.01,6.09,9100,0
2015-07-29,6.14,6.14,6.02,6.1,13300,0
2015-07-30,6,6.09,6,6.04,27400,0
2015-07-31,6.05,6.25,6,6.15,52200,0
2015-08-03,6.1,6.16,6.02,6.12,42047,0
2015-08-04,6.06,6.35,6.03,6.28,157200,0
2015-08-05,6.2,6.38,6.16,6.28,15000,0
2015-08-06,6.23,6.36,6.09,6.17,20726,0
2015-08-07,6.15,6.2,6,6.02,20300,0
2015-08-10,6.02,6.12,5.85,5.85,73200,0
2015-08-11,5.85,6.03,5.7,5.78,53044,0
2015-08-12,5.7,5.85,5.49,5.64,51400,0
2015-08-13,5.75,6.11,5.72,5.85,84200,0
2015-08-14,5.45,6.05,5.3,6.05,168100,0
2015-08-17,5.93,6.03,5.57,5.8,47400,0
2015-08-18,5.7,5.79,5.5,5.51,42200,0
2015-08-19,5.46,5.7,5.36,5.37,81800,0
2015-08-20,5.35,5.4,5.25,5.26,21200,0
2015-08-21,5.3,5.3,5.05,5.05,67400,0
2015-08-24,5,5.15,4.65,5.02,68175,0
2015-08-25,5.02,5.16,5,5.07,42600,0
2015-08-26,5.09,5.16,4.91,5.13,34800,0
2015-08-27,5.17,5.45,5.11,5.3,35900,0
2015-08-28,5.36,5.41,5.25,5.32,7100,0
2015-08-31,5.27,5.3,5.16,5.3,22800,0
2015-09-01,5.22,5.3,5.15,5.19,27700,0
2015-09-02,5.15,5.28,5.13,5.2,30500,0
2015-09-03,5.2,5.4,5.16,5.16,16300,0
2015-09-04,5.3,5.3,5.11,5.15,9500,0
2015-09-08,5.15,5.19,5.11,5.17,16900,0
2015-09-09,5.07,5.17,5,5,44200,0
2015-09-10,5,5,4.75,4.82,108906,0
2015-09-11,4.83,5.29,4.83,5.01,173900,0
2015-09-14,4.97,5,4.73,4.75,46300,0
2015-09-15,4.75,5,4.75,4.94,41200,0
2015-09-16,4.97,5.03,4.85,4.94,29800,0
2015-09-17,5.01,5.21,4.8,5.08,108620,0
2015-09-18,4.92,5.11,4.92,4.95,31600,0
2015-09-21,4.95,5.14,4.95,5.08,40500,0
2015-09-22,5.05,5.19,4.82,4.96,281400,0
2015-09-23,5.01,5.17,4.56,4.62,139472,0
2015-09-24,4.65,4.8,4.53,4.8,86470,0
2015-09-25,4.78,4.87,4.65,4.69,9800,0
2015-09-28,4.65,4.65,4.36,4.44,44123,0
2015-09-29,4.38,4.45,4.25,4.45,47100,0
2015-09-30,4.5,4.59,4.43,4.57,63700,0
2015-10-01,4.53,4.7,4.47,4.69,20000,0
2015-10-02,4.68,4.82,4.61,4.82,43100,0
2015-10-05,4.86,4.93,4.75,4.93,25368,0
2015-10-06,4.95,5.02,4.86,4.99,34600,0
2015-10-07,4.94,5.13,4.9,4.99,28300,0
2015-10-08,5,5.18,4.96,5.08,58100,0
2015-10-09,5.15,5.22,5.12,5.19,7800,0
2015-10-12,5.22,5.47,5.17,5.45,39637,0
2015-10-13,5.14,5.4,5.05,5.19,37900,0
2015-10-14,5.1,5.16,4.9,4.91,25600,0
2015-10-15,4.9,4.98,4.85,4.85,10800,0
2015-10-16,4.82,5.18,4.75,5.07,16400,0
2015-10-19,5.01,5.11,4.97,5.1,14575,0
2015-10-20,5.11,5.26,5.11,5.15,16007,0
2015-10-21,5.19,5.2,5.1,5.12,9100,0
2015-10-22,5.09,5.16,5.09,5.14,9200,0
2015-10-23,5.14,5.22,5.01,5.05,19500,0
2015-10-26,5.1,5.15,5.1,5.14,3500,0
2015-10-27,5.09,5.15,5,5.02,26600,0
2015-10-28,5.05,5.1,5.05,5.1,13200,0
2015-10-29,5.1,5.13,5.08,5.13,4000,0
2015-10-30,5.09,5.1,5.04,5.05,5700,0
2015-11-02,5.03,5.1,5.01,5.05,20567,0
2015-11-03,5,5.08,5,5.02,8300,0
2015-11-04,5.06,5.06,4.88,4.9,28589,0
2015-11-05,4.9,4.95,4.7,4.84,27800,0
2015-11-06,4.79,4.9,4.71,4.9,20600,0
2015-11-09,4.9,5,4.85,4.99,32107,0
2015-11-10,5,5.1,4.97,5.06,40600,0
2015-11-11,5.1,5.1,5,5.04,8000,0
2015-11-12,5,5.02,4.51,4.58,76600,0
2015-11-13,4.85,4.97,4.6,4.66,91900,0
2015-11-16,4.58,4.69,4.58,4.58,14000,0
2015-11-17,4.58,4.66,4.55,4.61,34000,0
2015-11-18,4.59,4.63,4.56,4.6,20100,0
2015-11-19,4.6,4.62,4.55,4.58,14000,0
2015-11-20,4.56,4.6,4.42,4.5,74000,0
2015-11-23,4.4,4.64,4.4,4.57,119200,0
2015-11-24,4.55,4.66,4.5,4.61,50200,0
2015-11-25,4.68,5.08,4.57,4.95,55400,0
2015-11-27,4.99,4.99,4.77,4.95,8000,0
2015-11-30,4.99,5.03,4.87,4.98,17300,0
2015-12-01,5.04,5.23,4.98,5.18,117903,0
2015-12-02,5.2,5.25,5.05,5.1,64709,0
2015-12-03,5.01,5.25,4.93,5.1,44706,0
2015-12-04,5.1,5.35,5.1,5.21,48500,0
2015-12-07,5.21,5.33,5.19,5.28,14900,0
2015-12-08,5.3,5.67,5.02,5.5,83292,0
2015-12-09,5.39,5.54,5.39,5.44,12600,0
2015-12-10,5.53,5.69,5.48,5.5,36800,0
2015-12-11,5.42,5.63,5.32,5.36,33100,0
2015-12-14,5.36,5.43,5.27,5.32,17446,0
2015-12-15,5.43,6.91,5.29,5.9,354100,0
2015-12-16,5.86,6.12,5.65,5.75,88600,0
2015-12-17,5.6,5.81,5.6,5.81,42800,0
2015-12-18,5.85,5.95,5.71,5.81,38200,0
2015-12-21,5.75,5.79,5.55,5.66,16200,0
2015-12-22,5.66,5.76,5.4,5.49,39295,0
2015-12-23,5.42,5.6,5.31,5.53,30900,0
2015-12-24,5.51,5.65,5.51,5.65,1027,0
2015-12-28,5.46,5.65,5.38,5.42,37699,0
2015-12-29,5.49,5.556,5.27,5.33,34001,0
2015-12-30,5.37,5.5,5.29,5.45,45015,0
2015-12-31,5.5,5.59,5.35,5.38,51780,0
2016-01-04,5.5,5.51,5.2,5.36,49365,0
2016-01-05,5.28,5.3801,5.2336,5.33,28458,0
2016-01-06,5.3,5.53,5.3,5.46,29392,0
2016-01-07,5.35,5.48,5.24,5.41,13694,0
2016-01-08,5.39,5.49,5.22,5.39,22683,0
2016-01-11,5.2501,5.34,5.245,5.2822,43505,0
2016-01-12,5.33,5.39,5.22,5.3,82258,0
2016-01-13,5.25,5.39,5.2,5.2,30395,0
2016-01-14,5.2,5.2,4.92,5.14,43534,0
2016-01-15,4.99,5.15,4.86,4.92,42233,0
2016-01-19,4.98,4.99,4.81,4.82,25500,0
2016-01-20,4.8,4.8,4.4,4.54,107944,0
2016-01-21,4.63,4.88,4.51,4.78,22823,0
2016-01-22,4.95,5.03,4.86,4.9,12608,0
2016-01-25,4.76,4.99,4.64,4.64,36266,0
2016-01-26,4.75,4.87,4.6303,4.77,30687,0
2016-01-27,4.66,4.836,4.65,4.65,25384,0
2016-01-28,4.69,4.85,4.67,4.75,23898,0
2016-01-29,4.75,5.08,4.75,4.75,16239,0
2016-02-01,4.75,4.874,4.71,4.71,18099,0
2016-02-02,4.71,4.76,4.65,4.69,14982,0
2016-02-03,4.65,4.65,4.53,4.61,13658,0
2016-02-04,4.65,4.8,4.65,4.78,10333,0
2016-02-05,4.81,4.81,4.6301,4.74,8822,0
2016-02-08,4.71,4.71,4.53,4.68,16714,0
2016-02-09,4.67,4.89,4.6,4.65,24548,0
2016-02-10,4.61,4.8299,4.6,4.68,25165,0
2016-02-11,4.68,4.7799,4.6,4.62,30833,0
2016-02-12,4.65,4.7499,4.65,4.69,10199,0
2016-02-16,4.65,4.73,4.58,4.63,15194,0
2016-02-17,4.6,4.8799,4.6,4.86,24821,0
2016-02-18,4.91,4.9908,4.81,4.87,7263,0
2016-02-19,4.91,4.97,4.9,4.91,7634,0
2016-02-22,5,5.05,4.96,5.04,11324,0
2016-02-23,5.04,5.09,4.99,5.06,14242,0
2016-02-24,4.96,5.09,4.86,5.05,21675,0
2016-02-25,5.1,5.14,5,5.04,15987,0
2016-02-26,5.12,5.25,5,5.2,34142,0
2016-02-29,5.1,5.25,4.94,5.05,30802,0
2016-03-01,5.18,5.195,4.92,5.1,31805,0
2016-03-02,5.15,5.25,5.14,5.25,14823,0
2016-03-03,5.25,5.26,5.15,5.17,17093,0
2016-03-04,5.23,5.26,5.04,5.04,25729,0
2016-03-07,5.04,5.18,5.02,5.03,5213,0
2016-03-08,5.021,5.25,5.02,5.02,17382,0
2016-03-09,5.0762,5.14,5.06,5.09,17656,0
2016-03-10,5.1,5.25,5,5.05,14326,0
2016-03-11,5.0001,5.21,5.0001,5.12,18549,0
2016-03-14,5.15,5.22,5.06,5.19,7317,0
2016-03-15,5.23,5.23,5.16,5.2,11625,0
2016-03-16,5.2,5.25,5.1476,5.21,13242,0
2016-03-17,5.24,5.24,5.1,5.2,14656,0
2016-03-18,5.14,5.23,5.06,5.21,32039,0
2016-03-21,5.21,5.23,5.1285,5.2,4992,0
2016-03-22,5.37,5.5,5.3,5.39,52064,0
2016-03-23,5.34,5.35,5.26,5.33,28790,0
2016-03-24,5,5.2599,4.75,5,66265,0
2016-03-28,5,5,4.85,4.85,30378,0
2016-03-29,4.86,4.94,4.8,4.8,18975,0
2016-03-30,4.89,4.91,4.7,4.71,34726,0
2016-03-31,4.7,4.77,4.67,4.67,12265,0
2016-04-01,4.7,4.798,4.52,4.57,75631,0
2016-04-04,4.53,4.97,4.53,4.63,34385,0
2016-04-05,4.73,4.7815,4.6,4.66,21348,0
2016-04-06,4.77,4.77,4.705,4.71,4834,0
2016-04-07,4.65,4.74,4.65,4.72,13516,0
2016-04-08,4.75,4.89,4.69,4.85,20111,0
2016-04-11,4.83,4.83,4.66,4.69,18514,0
2016-04-12,4.65,4.779,4.65,4.71,16238,0
2016-04-13,4.7217,4.7217,4.6,4.6,19939,0
2016-04-14,4.55,4.71,4.55,4.71,16967,0
2016-04-15,4.73,4.78,4.6101,4.7,8254,0
2016-04-18,4.66,4.74,4.61,4.61,9044,0
2016-04-19,4.64,4.7,4.61,4.62,21492,0
2016-04-20,4.57,4.6499,4.57,4.57,34137,0
2016-04-21,4.62,4.62,4.52,4.52,9397,0
2016-04-22,4.5433,4.61,4.53,4.53,12434,0
2016-04-25,4.59,4.67,4.5304,4.65,16262,0
2016-04-26,4.7,4.7392,4.57,4.64,17863,0
2016-04-27,4.59,4.6,4.5,4.53,25171,0
2016-04-28,4.72,4.74,4.53,4.57,26628,0
2016-04-29,4.54,4.62,4.51,4.51,16246,0
2016-05-02,4.48,4.658,4.48,4.57,15049,0
2016-05-03,4.53,4.59,4.48,4.56,14090,0
2016-05-04,4.5601,4.595,4.42,4.46,33234,0
2016-05-05,4.492,4.5499,4.43,4.5,31071,0
2016-05-06,4.45,4.5,4.4,4.5,12494,0
2016-05-09,4.5,4.5,4,4.23,46752,0
2016-05-10,4.29,4.5,4.03,4.5,52853,0
2016-05-11,4.4704,4.5,4.36,4.48,15799,0
2016-05-12,4.28,4.28,3.79,3.9,95799,0
2016-05-13,3.86,3.9606,3.8,3.95,33055,0
2016-05-16,3.91,3.96,3.77,3.8,46669,0
2016-05-17,3.77,3.85,3.77,3.8,28511,0
2016-05-18,3.8,3.9,3.8,3.85,27776,0
2016-05-19,3.82,3.88,3.81,3.84,37363,0
2016-05-20,3.82,4,3.7904,3.87,35006,0
2016-05-23,3.92,4.21,3.885,3.95,45888,0
2016-05-24,4,4.09,3.89,3.92,15763,0
2016-05-25,3.96,4.0541,3.77,3.9,56476,0
2016-05-26,3.9325,3.9771,3.82,3.85,17085,0
2016-05-27,3.82,3.83,3.39,3.4,165050,0
2016-05-31,3.45,3.45,3.32,3.34,136695,0
2016-06-01,3.38,3.38,3.11,3.144,103746,0
2016-06-02,3.09,3.1,2.88,2.92,235354,0
2016-06-03,2.95,3.2186,2.91,3.2,173894,0
2016-06-06,3.21,3.26,3.06,3.22,71750,0
2016-06-07,3.22,3.22,2.99,3.02,168908,0
2016-06-08,2.97,3.004,2.91,2.91,66153,0
2016-06-09,2.94,2.94,2.71,2.74,137097,0
2016-06-10,2.84,2.84,2.62,2.65,93436,0
2016-06-13,2.609,2.614,2.4,2.4,124973,0
2016-06-14,2.46,2.5699,2.39,2.46,99311,0
2016-06-15,2.56,2.56,2.35,2.35,102709,0
2016-06-16,2.37,2.51,2.26,2.46,104674,0
2016-06-17,2.45,2.63,2.45,2.49,73763,0
2016-06-20,2.59,2.6,2.415,2.56,57403,0
2016-06-21,2.54,2.56,2.3405,2.5,55343,0
2016-06-22,2.5,2.55,2.46,2.52,50658,0
2016-06-23,2.55,2.76,2.54,2.61,71870,0
2016-06-24,2.5,2.58,2.25,2.51,123333,0
2016-06-27,2.54,2.54,2.35,2.39,62737,0
2016-06-28,2.43,2.5443,2.36,2.48,25551,0
2016-06-29,2.55,2.55,2.36,2.43,90108,0
2016-06-30,2.45,2.58,2.37,2.47,72661,0
2016-07-01,2.5,2.6,2.4338,2.55,54683,0
2016-07-05,2.55,2.66,2.45,2.48,67353,0
2016-07-06,2.48,2.53,2.48,2.51,29678,0
2016-07-07,2.5,2.56,2.5,2.535,30920,0
2016-07-08,2.61,2.65,2.51,2.62,64491,0
2016-07-11,2.63,2.68,2.6,2.62,69262,0
2016-07-12,2.68,2.9,2.68,2.78,74835,0
2016-07-13,2.8,2.95,2.79,2.8,95178,0
2016-07-14,2.81,2.81,2.62,2.69,77644,0
2016-07-15,2.73,2.8474,2.62,2.64,55327,0
2016-07-18,2.64,2.88,2.64,2.73,25726,0
2016-07-19,2.7,2.75,2.65,2.66,83996,0
2016-07-20,2.66,2.73,2.626,2.68,38268,0
2016-07-21,2.73,2.77,2.7,2.71,48135,0
2016-07-22,2.73,2.76,2.6501,2.67,51741,0
2016-07-25,2.67,2.68,2.57,2.59,39308,0
2016-07-26,2.56,2.614,2.51,2.54,68836,0
2016-07-27,2.6944,2.6944,2.5301,2.63,57435,0
2016-07-28,2.67,2.73,2.53,2.61,32483,0
2016-07-29,2.62,2.6778,2.574,2.6201,26960,0
2016-08-01,2.66,2.69,2.5201,2.65,56247,0
2016-08-02,2.63,2.67,2.57,2.57,25993,0
2016-08-03,2.57,2.66,2.53,2.5901,75353,0
2016-08-04,2.71,2.72,2.55,2.55,38235,0
2016-08-05,2.55,2.6699,2.54,2.61,47756,0
2016-08-08,2.73,2.77,2.59,2.6,64456,0
2016-08-09,2.64,2.7,2.6,2.68,35952,0
2016-08-10,2.72,2.74,2.5901,2.6,42082,0
2016-08-11,2.63,2.68,2.6101,2.66,39279,0
2016-08-12,2.67,2.74,2.6601,2.71,44889,0
2016-08-15,2.7,2.77,2.7,2.76,32852,0
2016-08-16,2.73,2.78,2.6,2.67,66481,0
2016-08-17,2.64,2.73,2.6101,2.65,20394,0
2016-08-18,2.7255,2.87,2.6806,2.78,38192,0
2016-08-19,2.84,2.84,2.64,2.64,23938,0
2016-08-22,2.61,2.73,2.61,2.71,26705,0
2016-08-23,2.71,2.83,2.66,2.83,63507,0
2016-08-24,2.8001,2.88,2.7601,2.88,49707,0
2016-08-25,2.92,3.08,2.88,2.99,122762,0
2016-08-26,3.1814,3.19,2.96,3.12,84735,0
2016-08-29,3.06,3.25,3.01,3.2499,83525,0
2016-08-30,3.2,3.3,3.15,3.24,39931,0
2016-08-31,3.23,3.59,3.174,3.59,131282,0
2016-09-01,3.63,3.65,3.3,3.36,79979,0
2016-09-02,3.35,3.68,3.32,3.53,70936,0
2016-09-06,3.6,3.75,3.5,3.62,122448,0
2016-09-07,3.65,3.71,3.56,3.59,109354,0
2016-09-08,3.62,3.62,3.5,3.57,56238,0
2016-09-09,3.58,3.61,3.41,3.53,68563,0
2016-09-12,3.48,3.4824,3.3,3.41,52580,0
2016-09-13,3.311,3.36,3.2,3.25,56597,0
2016-09-14,3.3,3.38,2.96,3.19,151595,0
2016-09-15,3.2,3.26,2.94,3.26,119049,0
2016-09-16,3.17,3.43,3.13,3.39,153365,0
2016-09-19,3.53,3.54,3.16,3.31,98611,0
2016-09-20,3.3,3.47,3.18,3.365,125861,0
2016-09-21,3.23,3.51,3.23,3.48,94842,0
2016-09-22,3.47,3.5987,3.36,3.51,55437,0
2016-09-23,3.48,3.6592,3.36,3.6,72899,0
2016-09-26,3.62,3.65,3.4301,3.58,86610,0
2016-09-27,3.53,3.69,3.48,3.62,94447,0
2016-09-28,3.63,3.85,3.55,3.84,167678,0
2016-09-29,3.85,3.95,3.63,3.71,166041,0
2016-09-30,3.66,3.84,3.59,3.74,44758,0
2016-10-03,3.7,3.89,3.5313,3.86,71247,0
2016-10-04,3.84,3.92,3.78,3.87,68123,0
2016-10-05,3.9,4.17,3.9,4.14,128905,0
2016-10-06,4.16,4.24,3.956,4.05,77699,0
2016-10-07,4,4.159,3.95,4.07,43664,0
2016-10-10,4.09,4.15,4,4.12,57497,0
2016-10-11,4.06,4.2,3.95,4.03,72700,0
2016-10-12,3.9818,4.094,3.97,4.03,56903,0
2016-10-13,3.96,4.3699,3.96,4.1,222829,0
2016-10-14,4.6,4.69,4.17,4.24,206880,0
2016-10-17,4.3,4.3,3.95,4.25,63934,0
2016-10-18,4.25,4.35,4.1,4.2,48636,0
2016-10-19,4.2,4.25,4.1,4.225,14530,0
2016-10-20,4.15,4.3,4.1,4.1,16167,0
2016-10-21,4.2,4.45,4.05,4.15,80790,0
2016-10-24,4.15,4.25,4.15,4.2,35002,0
2016-10-25,4.25,4.45,4.13,4.3,71793,0
2016-10-26,4.3,4.3,4.2,4.3,71577,0
2016-10-27,4.3,4.3,4.15,4.25,27014,0
2016-10-28,4.35,4.6,4.25,4.55,54791,0
2016-10-31,4.55,4.6,4.4,4.5,61190,0
2016-11-01,4.505,4.55,4.35,4.45,24701,0
2016-11-02,4.4,4.4,4.35,4.35,26890,0
2016-11-03,4.3,4.35,3.95,4,134135,0
2016-11-04,4.05,4.25,4,4.05,50752,0
2016-11-07,4.105,4.2,4.1,4.15,14175,0
2016-11-08,4.05,4.25,4.05,4.25,20151,0
2016-11-09,4.15,4.2,4.005,4.15,26938,0
2016-11-10,4.15,4.25,4.15,4.25,13901,0
2016-11-11,4.15,4.35,4.096,4.25,49595,0
2016-11-14,4.3,4.35,4.2,4.35,39739,0
2016-11-15,4.35,4.4,4.2,4.25,33233,0
2016-11-16,4.25,4.3,4.15,4.3,50406,0
2016-11-17,4.25,4.3,4.1,4.25,49889,0
2016-11-18,4.25,4.25,4.15,4.2,20080,0
2016-11-21,4.25,4.3,4.1592,4.2,24184,0
2016-11-22,4.25,4.254,4.05,4.2,47911,0
2016-11-23,4.15,4.25,4.1,4.1,26527,0
2016-11-25,4.15,4.15,4.1,4.15,2760,0
2016-11-28,4.1,4.25,4.05,4.15,23122,0
2016-11-29,4.2,4.2,4,4,59142,0
2016-11-30,4.05,4.05,3.85,4,37631,0
2016-12-01,3.95,4.1,3.9,4,26168,0
2016-12-02,3.95,4.15,3.95,3.95,19188,0
2016-12-05,3.95,4.05,3.9,4,18736,0
2016-12-06,4.1,4.1,3.9,4,30389,0
2016-12-07,3.95,4.15,3.9,3.95,18456,0
2016-12-08,3.9,4,3.9,3.95,20323,0
2016-12-09,3.95,4,3.95,4,10655,0
2016-12-12,3.95,3.95,3.9,3.925,30411,0
2016-12-13,3.95,3.95,3.85,3.9,28848,0
2016-12-14,3.85,3.95,3.85,3.95,19120,0
2016-12-15,3.855,3.95,3.755,3.95,44561,0
2016-12-16,3.85,4.1,3.85,4.1,22796,0
2016-12-19,4.1,4.15,4,4.1,10643,0
2016-12-20,4.05,4.1,3.95,4.1,25555,0
2016-12-21,4,4.15,4,4.05,41293,0
2016-12-22,4.1,4.275,4,4.15,42929,0
2016-12-23,4.15,4.15,4.05,4.15,3650,0
2016-12-27,4.1,4.155,4.05,4.15,22116,0
2016-12-28,4.1,4.1562,4,4.05,32620,0
2016-12-29,4.05,4.05,3.95,4,90082,0
2016-12-30,4,4.1,4,4.1,13983,0
2017-01-03,4.1,4.1,4,4,20952,0
2017-01-04,3.95,4,3.9,3.95,19824,0
2017-01-05,3.9,4.05,3.9,3.95,26045,0
2017-01-06,3.9,3.95,3.9,3.95,34558,0
2017-01-09,3.9,4.1,3.9,4,17100,0
2017-01-10,4.05,4.15,4,4.15,21740,0
2017-01-11,4.055,4.25,4.055,4.2,28308,0
2017-01-12,4.15,4.25,4.05,4.1,17474,0
2017-01-13,4.1,4.25,4.0815,4.2,22438,0
2017-01-17,4.1,4.25,4.1,4.15,33799,0
2017-01-18,4.15,4.25,4.05,4.2,25899,0
2017-01-19,4.1205,4.25,4.1,4.2,12688,0
2017-01-20,4.25,4.3,4.15,4.3,53709,0
2017-01-23,4.3,4.3,4.2,4.3,20571,0
2017-01-24,4.25,4.35,4.2,4.35,22632,0
2017-01-25,4.35,4.35,4.2574,4.35,7809,0
2017-01-26,4.25,4.35,4.25,4.3,5261,0
2017-01-27,4.2605,4.35,4.25,4.35,25297,0
2017-01-30,4.3,4.35,4.25,4.3,6434,0
2017-01-31,4.25,4.3,4.2,4.2,22610,0
2017-02-01,4.25,4.275,4.15,4.15,106054,0
2017-02-02,4.15,4.15,3.95,4,36739,0
2017-02-03,4.05,4.15,4,4.1,18351,0
2017-02-06,4.05,4.1,4,4,5502,0
2017-02-07,4,4.15,4,4.1,17894,0
2017-02-08,4.15,4.2,4.05,4.05,10993,0
2017-02-09,4,4.05,3.995,4,13690,0
2017-02-10,4.05,4.15,3.95,4.15,25237,0
2017-02-13,4.2,4.2,4.15,4.2,12027,0
2017-02-14,4.1,4.1,4,4.05,44038,0
2017-02-15,3.95,4.05,3.95,4,20252,0
2017-02-16,4,4.1,4,4.05,23257,0
2017-02-17,3.95,4.05,3.95,4,23924,0
2017-02-21,4,4.1,4,4.05,24671,0
2017-02-22,4,4.05,3.95,4.05,23972,0
2017-02-23,4,4.05,4,4.05,17706,0
2017-02-24,4,4.05,4,4.05,43179,0
2017-02-27,4,4.05,3.95,4,29909,0
2017-02-28,4.05,4.05,3.95,3.95,10549,0
2017-03-01,4.05,4.05,3.95,3.95,13183,0
2017-03-02,3.95,4,3.85,3.95,67607,0
2017-03-03,3.95,3.95,3.8,3.8,48851,0
2017-03-06,3.75,3.75,3.55,3.75,95747,0
2017-03-07,3.695,3.75,3.65,3.7,49065,0
2017-03-08,3.7,3.75,3.65,3.65,42158,0
2017-03-09,3.65,3.75,3.6,3.75,47784,0
2017-03-10,3.75,3.85,3.7,3.8,13852,0
2017-03-13,3.75,3.95,3.75,3.85,12701,0
2017-03-14,3.8,3.95,3.75,3.95,12880,0
2017-03-15,3.8107,3.95,3.8107,3.9,27358,0
2017-03-16,3.85,4,3.85,4,18108,0
2017-03-17,3.9,4,3.85,3.9,42546,0
2017-03-20,3.85,4.15,3.85,3.95,32772,0
2017-03-21,4.1,4.1,3.9,4,23837,0
2017-03-22,3.95,4.1,3.95,3.975,11784,0
2017-03-23,4.1,4.1,3.9241,3.95,8332,0
2017-03-24,3.95,4,3.85,3.95,35727,0
2017-03-27,3.9,4,3.85,3.9,14031,0
2017-03-28,4,4,3.9,3.9,20080,0
2017-03-29,3.95,4,3.9,4,27547,0
2017-03-30,3.95,4,3.95,4,39805,0
2017-03-31,4,4.15,4,4.15,59844,0
2017-04-03,4.15,4.2,3.95,3.95,45943,0
2017-04-04,3.95,4.1,3.95,4,14573,0
2017-04-05,3.95,4.05,3.95,4,22303,0
2017-04-06,4,4.05,3.95,4.05,13416,0
2017-04-07,4,4.1,4,4.1,31018,0
2017-04-10,4.05,4.35,4.05,4.35,68414,0
2017-04-11,4.4,4.45,4.25,4.25,64675,0
2017-04-12,4.25,4.25,4.2,4.2,20077,0
2017-04-13,4.25,4.35,4.2,4.3,27660,0
2017-04-17,4.25,4.3,4.2,4.25,35857,0
2017-04-18,4.2,4.3,4,4.2,43020,0
2017-04-19,4.25,4.25,4.15,4.25,35203,0
2017-04-20,4.2,4.35,4.2,4.35,56804,0
2017-04-21,4.4,4.75,4.35,4.75,116730,0
2017-04-24,4.55,4.75,3.25,3.75,494134,0
2017-04-25,3.6,3.7,3.45,3.55,130236,0
2017-04-26,3.65,3.65,3.45,3.55,119486,0
2017-04-27,3.5,3.55,3.5,3.5,48385,0
2017-04-28,3.55,3.55,3.5,3.55,49794,0
2017-05-01,3.5,3.55,3.5,3.55,37404,0
2017-05-02,3.5,3.55,3.45,3.55,42661,0
2017-05-03,3.5,3.5,3.2,3.4,108719,0
2017-05-04,3.5,3.55,3.4,3.5,37420,0
2017-05-05,3.5,3.5,3.3,3.4,40088,0
2017-05-08,3.45,3.5,3.4,3.5,8329,0
2017-05-09,3.3,3.5,3.3,3.5,61980,0
2017-05-10,3.5,3.5,3.3,3.3,44917,0
2017-05-11,3.25,3.3,3.15,3.2,72161,0
2017-05-12,3.1,3.15,3.05,3.1,60384,0
2017-05-15,3,3.2,2.95,3.1,65428,0
2017-05-16,3.05,3.25,2.95,3.15,115720,0
2017-05-17,3.2,3.35,3.107,3.3,59521,0
2017-05-18,3.25,3.3,3.1645,3.2,19169,0
2017-05-19,3.25,3.35,3.2,3.25,33101,0
2017-05-22,3.25,3.25,3.05,3.05,12770,0
2017-05-23,3.05,3.1,3,3.1,5896,0
2017-05-24,3.1,3.25,3.1,3.1452,14247,0
2017-05-25,3.2,3.2,3.05,3.15,18196,0
2017-05-26,3.2,3.25,3.15,3.2,47501,0
2017-05-30,3.15,3.3,3.1,3.1,29286,0
2017-05-31,3.1,3.25,3.1,3.1,9840,0
2017-06-01,3.105,3.2,3.05,3.15,82717,0
2017-06-02,3.25,3.35,3.15,3.15,98234,0
2017-06-05,3.15,3.25,3.05,3.1,13643,0
2017-06-06,3.05,3.05,2.95,2.95,24613,0
2017-06-07,3,3.1,2.95,2.95,28525,0
2017-06-08,2.9,2.945,2.6,2.7,79468,0
2017-06-09,2.7,2.75,2.7,2.75,37203,0
2017-06-12,2.65,2.8,2.65,2.7,20922,0
2017-06-13,2.65,2.733,2.55,2.55,34437,0
2017-06-14,2.6,2.75,2.6,2.65,41420,0
2017-06-15,2.7411,2.75,2.6,2.6,15597,0
2017-06-16,2.6,2.605,2.5,2.55,33543,0
2017-06-19,2.6,2.6,2.45,2.45,46096,0
2017-06-20,2.55,2.55,2.405,2.5,10351,0
2017-06-21,2.4,2.55,2.3586,2.4,108209,0
2017-06-22,2.45,2.55,2.4,2.45,55080,0
2017-06-23,2.5,2.55,2.4,2.55,19801,0
2017-06-26,2.6,2.65,2.5,2.6,18906,0
2017-06-27,2.6,2.6731,2.45,2.55,20428,0
2017-06-28,2.6,2.6,2.45,2.45,17226,0
2017-06-29,2.5,2.6,2.3,2.55,485329,0
2017-06-30,2.5,2.55,2.4,2.45,23326,0
2017-07-03,2.4,2.4,2.3,2.35,23733,0
2017-07-05,2.3,2.6,2.3,2.55,60741,0
2017-07-06,2.6,2.6,2.45,2.55,31069,0
2017-07-07,2.65,2.65,2.5,2.55,20908,0
2017-07-10,2.55,2.55,2.3,2.35,41860,0
2017-07-11,2.35,2.45,2.3,2.3,38618,0
2017-07-12,2.4,2.4,2.3,2.4,49819,0
2017-07-13,2.35,2.35,2.3,2.35,22392,0
2017-07-14,2.25,2.3,1.6,1.65,784277,0
2017-07-17,1.65,1.75,1.6,1.6,284360,0
2017-07-18,1.6,1.65,1.5,1.6,110344,0
2017-07-19,1.7,1.7,1.55,1.55,70421,0
2017-07-20,1.6,1.65,1.6,1.6,69499,0
2017-07-21,1.55,1.65,1.55,1.6,110179,0
2017-07-24,1.65,1.65,1.6,1.6,43210,0
2017-07-25,1.6,1.65,1.55,1.6,78966,0
2017-07-26,1.6,1.7,1.6,1.6,86069,0
2017-07-27,1.65,1.7,1.65,1.7,62373,0
2017-07-28,1.7,1.7,1.55,1.7,48255,0
2017-07-31,1.7,1.7,1.65,1.65,43104,0
2017-08-01,1.7,1.7,1.6,1.65,21005,0
2017-08-02,1.6,1.65,1.6,1.6,44254,0
2017-08-03,1.6,1.65,1.55,1.55,58918,0
2017-08-04,1.6,1.65,1.55,1.6,38888,0
2017-08-07,1.6,1.65,1.55,1.6,46795,0
2017-08-08,1.65,1.65,1.55,1.6,22155,0
2017-08-09,1.65,1.65,1.55,1.55,20524,0
2017-08-10,1.6,1.65,1.6,1.6,27449,0
2017-08-11,1.65,1.65,1.6,1.6,29347,0
2017-08-14,1.65,1.75,1.6,1.75,60360,0
2017-08-15,1.75,1.9756,1.65,1.8,136548,0
2017-08-16,1.85,1.85,1.7,1.8,28134,0
2017-08-17,1.8,1.8,1.7,1.75,5894,0
2017-08-18,1.75,1.75,1.675,1.75,26770,0
2017-08-21,1.8,1.8,1.7,1.725,46583,0
2017-08-22,1.7,1.7,1.6,1.7,23651,0
2017-08-23,1.7,1.7,1.65,1.65,3341,0
2017-08-24,1.7,1.7,1.65,1.7,14247,0
2017-08-25,1.7,1.75,1.65,1.75,56927,0
2017-08-28,1.7,1.8,1.7,1.7,96046,0
2017-08-29,1.75,2.05,1.7,1.95,621203,0
2017-08-30,2.05,2.375,1.9077,2.1,444513,0
2017-08-31,2.2,2.4,2.1,2.3,155587,0
2017-09-01,2.35,2.4,2.2,2.3,77122,0
2017-09-05,2.25,2.3582,2.25,2.35,73423,0
2017-09-06,2.4,2.45,2.3,2.3,25543,0
2017-09-07,2.3,2.35,2.3,2.3,13793,0
2017-09-08,2.3,2.35,2.05,2.15,117353,0
2017-09-11,2.15,2.2,2.1,2.15,41843,0
2017-09-12,2.1,2.3,2.1,2.25,7836,0
2017-09-13,2.25,2.3,2.15,2.2,31882,0
2017-09-14,2.2,2.25,2.15,2.15,46533,0
2017-09-15,2.205,2.25,2.2,2.25,30700,0
2017-09-18,2.25,2.25,2.2,2.25,11316,0
2017-09-19,2.25,2.3,2.15,2.25,37496,0
2017-09-20,2.2,2.3,2.1,2.1,19715,0
2017-09-21,2.15,2.2011,2.15,2.2,14729,0
2017-09-22,2.3,2.3,2.1,2.1,38332,0
2017-09-25,2.3,2.3,2.15,2.2,8426,0
2017-09-26,2.195,2.195,2.15,2.19,4692,0
2017-09-27,2.3,2.3,2.2,2.25,16671,0
2017-09-28,2.25,2.25,2.15,2.15,30329,0
2017-09-29,2.15,2.25,2.15,2.2,4574,0
2017-10-02,2.15,2.25,2.15,2.2,16312,0
2017-10-03,2.2,2.3,2.2,2.2,45542,0
2017-10-04,2.15,2.25,2.15,2.2,27751,0
2017-10-05,2.2,2.25,2.2,2.225,39558,0
2017-10-06,2.2,2.25,2.2,2.25,11208,0
2017-10-09,2.217,2.25,2.15,2.25,14748,0
2017-10-10,2.25,2.25,2.2,2.225,15053,0
2017-10-11,2.2,2.25,2.15,2.15,40943,0
2017-10-12,2.15,2.2,2.15,2.15,14103,0
2017-10-13,2.15,2.2,2.1,2.15,62720,0
2017-10-16,2.1,2.105,2,2.025,104280,0
2017-10-17,2,2.02,1.9,1.925,61173,0
2017-10-18,1.9,1.9514,1.9,1.9,20451,0
2017-10-19,1.95,1.95,1.9,1.9,16203,0
2017-10-20,1.9,1.9,1.7,1.75,96442,0
2017-10-23,1.7,1.795,1.7,1.7,37298,0
2017-10-24,1.7,1.7182,1.6,1.7,127047,0
2017-10-25,1.7,1.75,1.6,1.6,141309,0
2017-10-26,1.65,1.75,1.65,1.75,36673,0
2017-10-27,1.8,1.8,1.65,1.7,12954,0
2017-10-30,1.7,1.75,1.65,1.65,29844,0
2017-10-31,1.7,1.7,1.65,1.65,7298,0
2017-11-01,1.65,1.7,1.65,1.65,12260,0
2017-11-02,1.65,1.7,1.65,1.65,13514,0
2017-11-03,1.695,1.745,1.65,1.745,29485,0
2017-11-06,1.7,1.8,1.7,1.775,4589,0
2017-11-07,1.95,1.95,1.725,1.8,47506,0
2017-11-08,1.85,1.85,1.7,1.85,10824,0
2017-11-09,1.8,1.85,1.75,1.8,62218,0
2017-11-10,1.85,1.9,1.8,1.8,28938,0
