Date,Open,High,Low,Close,Volume,OpenInt
2006-11-15,12,12,12,12,0,0
2006-11-16,14.5,15.53,13.81,13.81,5705289,0
2006-11-17,13.98,13.99,12.85,13,959952,0
2006-11-20,13,13.01,11.98,12.16,973764,0
2006-11-21,12.03,12.2,11.49,11.61,950441,0
2006-11-22,12.02,12.48,11.68,12.43,283044,0
2006-11-24,12.38,12.73,12.18,12.2,161759,0
2006-11-27,12.25,12.5,12,12.15,183477,0
2006-11-28,12.16,12.39,11.5,11.52,263168,0
2006-11-29,11.61,11.85,11.5,11.51,142380,0
2006-11-30,11.5,11.66,11.5,11.66,82662,0
2006-12-01,11.58,11.64,11.5,11.52,134781,0
2006-12-04,11.5,11.6,11.25,11.44,316155,0
2006-12-05,11.27,11.49,10.9,10.92,292811,0
2006-12-06,10.65,11.44,10.65,11,158572,0
2006-12-07,10.84,11.25,10.55,10.56,182811,0
2006-12-08,10.7,11.09,10.43,10.87,192437,0
2006-12-11,10.9,11.1,10.5,10.5,64338,0
2006-12-12,10.8,10.85,10.49,10.53,109355,0
2006-12-13,10.79,10.79,10.05,10.15,219990,0
2006-12-14,10.15,10.38,10,10.1,129166,0
2006-12-15,10.23,10.69,10.06,10.28,87575,0
2006-12-18,10.25,10.59,10.25,10.51,143253,0
2006-12-19,10.37,10.82,10.23,10.79,253403,0
2006-12-20,10.77,10.77,10.26,10.29,99220,0
2006-12-21,10.29,10.53,10.26,10.35,49328,0
2006-12-22,10.28,10.46,10.05,10.19,60900,0
2006-12-26,10.3,10.89,10.25,10.29,244072,0
2006-12-27,10.55,10.79,10.29,10.62,136377,0
2006-12-28,10.87,11.81,10.76,11.55,292572,0
2006-12-29,11.55,11.8,11.5,11.71,307288,0
2007-01-03,11.45,11.65,11.15,11.34,104382,0
2007-01-04,11.62,11.7,11.25,11.5,82190,0
2007-01-05,11.79,11.79,10.8,11.09,114687,0
2007-01-08,11,11,10.32,10.52,168854,0
2007-01-09,10.5,10.52,10.3,10.44,71690,0
2007-01-10,10.32,10.65,10.05,10.32,142131,0
2007-01-11,10.48,10.59,10.15,10.4,542949,0
2007-01-12,10.63,11.29,10.3,10.62,198493,0
2007-01-16,10.89,11.18,10.71,10.83,133953,0
2007-01-17,10.98,10.98,10.65,10.71,62752,0
2007-01-18,10.89,10.95,10.38,10.51,66404,0
2007-01-19,10.51,10.65,10.32,10.5,53023,0
2007-01-22,10.75,10.75,10.15,10.26,440503,0
2007-01-23,10.3,10.41,10.19,10.22,233949,0
2007-01-24,10.21,10.3,10.17,10.22,367340,0
2007-01-25,10.28,10.63,10.2,10.28,87983,0
2007-01-26,10.34,10.34,9.77,10,148969,0
2007-01-29,10,10.18,9.8,9.99,47373,0
2007-01-30,10.18,10.46,10.02,10.2,117296,0
2007-01-31,10.2,10.5,10.09,10.42,50703,0
2007-02-01,10.59,10.59,10.28,10.37,29809,0
2007-02-02,10.4,10.99,10.25,10.9,181052,0
2007-02-05,10.96,11.29,10.96,11.03,136128,0
2007-02-06,11,11.19,10.55,10.72,222068,0
2007-02-07,10.9,10.9,10.33,10.4,113198,0
2007-02-08,10.68,10.68,10.37,10.41,59146,0
2007-02-09,10.43,10.59,10.2,10.2,169124,0
2007-02-12,10.18,10.18,9.24,9.72,368246,0
2007-02-13,9.49,9.65,8.88,9.08,364289,0
2007-02-14,9.08,9.38,8.85,9.25,320049,0
2007-02-15,9.3,9.87,9.3,9.85,149028,0
2007-02-16,9.84,9.84,9.59,9.67,77634,0
2007-02-20,9.6,9.84,9.6,9.76,113148,0
2007-02-21,9.71,9.84,9.68,9.75,62340,0
2007-02-22,9.75,9.78,9.62,9.7,69586,0
2007-02-23,9.61,9.81,9.61,9.75,92303,0
2007-02-26,9.85,10,9.75,9.99,108953,0
2007-02-27,9.6,9.76,9.31,9.7,185263,0
2007-02-28,9.6,9.89,9.19,9.66,116453,0
2007-03-01,9.41,9.73,9.22,9.7,111527,0
2007-03-02,9.57,9.6,9.25,9.26,99689,0
2007-03-05,9.02,9.3,8.34,8.42,340127,0
2007-03-06,8.51,8.83,8.5,8.59,119528,0
2007-03-07,8.8,9.1,8.61,9.03,55714,0
2007-03-08,9,9.32,9,9.26,32481,0
2007-03-09,9.21,9.3,9.15,9.22,31666,0
2007-03-12,9.09,9.35,9.03,9.17,70810,0
2007-03-13,9.13,9.32,9.13,9.3,93722,0
2007-03-14,9.17,9.4,8.92,9.3,116401,0
2007-03-15,9.41,9.43,9.04,9.05,21278,0
2007-03-16,9.24,9.24,8.76,8.76,42162,0
2007-03-19,8.95,8.95,8.82,8.88,77195,0
2007-03-20,8.87,9.16,8.75,8.98,111759,0
2007-03-21,9.11,9.2,8.75,9.07,61715,0
2007-03-22,9.14,9.14,8.74,8.82,102806,0
2007-03-23,8.75,9.02,8.7,8.76,31599,0
2007-03-26,8.67,8.94,8.4,8.89,62493,0
2007-03-27,8.85,8.99,8.84,8.93,71705,0
2007-03-28,8.93,9.04,8.93,9.01,140980,0
2007-03-29,9,9.2,8.96,9.2,21324,0
2007-03-30,9.2,9.24,8.96,9.15,27238,0
2007-04-02,8.6,8.6,6.85,7.11,1198563,0
2007-04-03,6.91,7.12,6.73,6.98,462513,0
2007-04-04,6.99,6.99,6.8,6.98,63648,0
2007-04-05,7,7.04,6.87,7.01,72508,0
2007-04-09,7.55,7.6,7.25,7.48,536314,0
2007-04-10,7.5,7.52,7.45,7.46,141550,0
2007-04-11,7.41,7.47,7.25,7.34,208017,0
2007-04-12,7.1,7.39,7.1,7.29,57485,0
2007-04-13,7.35,7.36,7.18,7.2,39970,0
2007-04-16,7.23,7.33,7.11,7.15,148304,0
2007-04-17,7.2,7.29,7.13,7.27,85979,0
2007-04-18,7.19,7.29,7.19,7.22,29504,0
2007-04-19,7.19,7.36,7.19,7.3,79812,0
2007-04-20,7.35,7.5,7.28,7.4,47724,0
2007-04-23,7.54,8.1,7.45,7.92,125152,0
2007-04-24,7.82,8.32,7.82,8.2,121591,0
2007-04-25,8.3,8.39,8.05,8.31,118793,0
2007-04-26,8.4,8.4,8.02,8.18,35097,0
2007-04-27,8.15,8.21,7.56,7.78,43828,0
2007-04-30,7.6,7.72,7.33,7.72,95496,0
2007-05-01,7.56,7.74,7.55,7.61,58869,0
2007-05-02,7.6,7.8,7.6,7.78,52132,0
2007-05-03,7.6,7.82,7.6,7.77,33565,0
2007-05-04,7.71,8.03,7.62,8.03,29300,0
2007-05-07,8.03,8.03,7.61,8,27458,0
2007-05-08,7.8,7.99,7.8,7.85,19333,0
2007-05-09,7.8,8,7.49,7.54,23549,0
2007-05-10,7.46,7.85,7.35,7.45,90280,0
2007-05-11,7.4,7.72,7.24,7.62,62460,0
2007-05-14,7.59,7.64,7.17,7.44,72345,0
2007-05-15,7.5,7.63,7.46,7.58,44017,0
2007-05-16,7.56,7.72,7.31,7.38,96552,0
2007-05-17,7.4,7.46,7.35,7.42,7346,0
2007-05-18,7.41,7.49,7.3,7.39,9981,0
2007-05-21,7.4,7.54,7.3,7.45,46234,0
2007-05-22,7.42,7.57,7.23,7.4,38539,0
2007-05-23,7.33,7.4,6.88,7.11,159758,0
2007-05-24,7.08,7.22,6.96,6.99,45398,0
2007-05-25,7.06,7.06,6.95,7.05,55013,0
2007-05-29,6.9,6.95,6.6,6.6,578398,0
2007-05-30,6.5,6.6,6.38,6.45,308078,0
2007-05-31,6.4,6.9,6.3,6.79,325150,0
2007-06-01,6.75,7.19,6.65,7.01,294538,0
2007-06-04,6.96,7.1,6.72,7.05,302701,0
2007-06-05,7.01,7.01,6.79,6.95,167146,0
2007-06-06,6.88,6.88,6.6,6.75,89776,0
2007-06-07,6.7,6.86,6.7,6.81,160386,0
2007-06-08,6.77,6.95,6.7,6.75,65802,0
2007-06-11,6.76,6.87,6.72,6.81,67847,0
2007-06-12,6.72,7,6.72,6.75,52252,0
2007-06-13,6.86,7,6.75,6.94,69204,0
2007-06-14,6.8,6.97,6.8,6.9,13232,0
2007-06-15,6.91,6.95,6.79,6.83,45514,0
2007-06-18,6.81,6.97,6.69,6.85,73468,0
2007-06-19,6.86,7,6.86,6.92,198166,0
2007-06-20,6.89,6.96,6.75,6.93,150257,0
2007-06-21,6.93,7.09,6.75,7,56586,0
2007-06-22,7.1,7.3,6.88,7.21,109059,0
2007-06-25,7.16,7.29,7.13,7.18,40796,0
2007-06-26,7.05,7.1,6.83,6.93,82661,0
2007-06-27,6.89,6.94,6.75,6.91,44000,0
2007-06-28,7,7,6.76,6.83,16925,0
2007-06-29,6.77,6.82,6.75,6.8,43729,0
2007-07-02,6.76,7.06,6.75,6.89,55400,0
2007-07-03,7,7,6.64,6.69,56230,0
2007-07-05,6.7,6.73,6.46,6.61,147321,0
2007-07-06,6.59,6.64,6.43,6.55,88707,0
2007-07-09,6.63,6.64,6.55,6.59,78472,0
2007-07-10,6.59,6.62,6.5,6.59,117047,0
2007-07-11,6.6,7.13,6.6,7.11,322432,0
2007-07-12,7.1,7.1,6.85,6.98,68157,0
2007-07-13,6.91,7.02,6.87,6.95,133600,0
2007-07-16,6.9,7.09,6.86,7.04,127123,0
2007-07-17,7.04,7.7,7.04,7.61,170408,0
2007-07-18,7.61,7.93,7.4,7.86,213583,0
2007-07-19,8.07,8.07,7.48,7.74,182054,0
2007-07-20,7.79,8.1,7.75,8.04,68780,0
2007-07-23,8.18,8.18,7.98,8.06,42087,0
2007-07-24,8.06,8.06,7.62,7.79,32025,0
2007-07-25,7.77,7.84,7.57,7.82,63530,0
2007-07-26,7.73,7.95,7.42,7.8,77111,0
2007-07-27,7.33,7.8,7.21,7.75,80243,0
2007-07-30,7.73,7.73,7.21,7.26,58394,0
2007-07-31,7.39,7.4,6.91,7.01,69454,0
2007-08-01,6.85,7.01,6.62,7,38798,0
2007-08-02,6.97,7.26,6.82,7.26,56189,0
2007-08-03,7.13,7.23,6.85,6.85,44230,0
2007-08-06,6.79,6.9,6.4,6.65,383891,0
2007-08-07,6.6,6.63,6.5,6.54,55942,0
2007-08-08,6.46,6.7,6.45,6.67,146263,0
2007-08-09,6.61,6.81,6.31,6.52,67946,0
2007-08-10,6.5,6.54,6.33,6.4,85920,0
2007-08-13,6.42,6.42,6.15,6.26,53336,0
2007-08-14,6.2,6.54,6.19,6.37,50856,0
2007-08-15,6.38,6.39,6.18,6.2,86175,0
2007-08-16,6.4,6.4,5.75,6.14,112322,0
2007-08-17,6.22,6.38,6.06,6.27,27112,0
2007-08-20,6.33,6.35,6.04,6.3,58820,0
2007-08-21,6.26,6.39,6.21,6.22,10070,0
2007-08-22,6.3,6.32,6.14,6.25,26257,0
2007-08-23,6.25,6.34,6.02,6.2,64805,0
2007-08-24,6.24,6.24,6.03,6.19,35000,0
2007-08-27,6.16,6.16,5.81,5.96,82738,0
2007-08-28,5.87,6.15,5.87,6.01,61552,0
2007-08-29,5.99,6.13,5.9,6.12,117135,0
2007-08-30,6.07,6.12,5.9,6.01,124053,0
2007-08-31,6,6.21,6,6.13,72102,0
2007-09-04,6.17,6.24,5.97,6.19,41300,0
2007-09-05,6.15,6.2,6.07,6.08,13500,0
2007-09-06,6.05,6.24,6.05,6.11,75603,0
2007-09-07,6.06,6.14,5.93,6.03,116690,0
2007-09-10,6.01,6.01,5.81,5.86,50284,0
2007-09-11,5.94,6.37,5.91,6.07,60089,0
2007-09-12,6.04,6.12,5.87,5.94,124622,0
2007-09-13,5.92,5.95,5.75,5.8,48600,0
2007-09-14,5.76,5.76,5.6,5.67,67558,0
2007-09-17,5.64,5.88,5.64,5.82,23150,0
2007-09-18,5.85,5.91,5.71,5.76,30300,0
2007-09-19,5.8,5.91,5.68,5.68,98176,0
2007-09-20,5.67,5.75,5.62,5.67,11350,0
2007-09-21,5.7,5.85,5.66,5.81,15152,0
2007-09-24,5.8,5.87,5.75,5.83,21498,0
2007-09-25,5.85,5.91,5.62,5.63,64352,0
2007-09-26,5.67,5.77,5.55,5.73,427314,0
2007-09-27,5.73,5.99,5.62,5.91,60780,0
2007-09-28,5.88,6.03,5.86,6,58866,0
2007-10-01,5.98,6.09,5.98,6.09,32560,0
2007-10-02,6.1,6.35,5.92,6,82079,0
2007-10-03,5.95,6.22,5.82,6.03,36433,0
2007-10-04,6.01,6.4,6.01,6.32,50499,0
2007-10-05,6.4,6.74,6.3,6.7,48248,0
2007-10-08,6.7,6.98,6.53,6.96,38142,0
2007-10-09,6.94,6.94,6.71,6.74,27400,0
2007-10-10,5.71,6.38,5.65,6.2,266464,0
2007-10-11,6.25,6.25,5.9,6,90511,0
2007-10-12,6.05,6.16,5.92,6.02,32284,0
2007-10-15,6.06,6.14,5.94,5.94,33029,0
2007-10-16,5.97,6.12,5.71,5.83,41204,0
2007-10-17,5.82,5.86,5.72,5.77,34214,0
2007-10-18,5.77,5.85,5.65,5.82,23196,0
2007-10-19,5.78,6,5.66,5.7,34570,0
2007-10-22,5.75,5.85,5.68,5.71,23163,0
2007-10-23,5.68,5.77,5.65,5.7,19346,0
2007-10-24,5.69,5.75,5.61,5.63,25400,0
2007-10-25,5.61,5.92,5.6,5.7,32998,0
2007-10-26,5.72,5.8,5.72,5.75,21760,0
2007-10-29,5.73,5.83,5.69,5.79,33152,0
2007-10-30,5.75,5.81,5.7,5.7,62527,0
2007-10-31,5.82,6.44,5.82,6.25,172143,0
2007-11-01,6.24,6.25,6.05,6.12,53800,0
2007-11-02,6.11,6.12,5.94,5.95,36112,0
2007-11-05,6.01,6.2,6,6.15,54098,0
2007-11-06,6.07,6.12,5.91,6.11,57614,0
2007-11-07,5.8,5.88,5.51,5.67,149094,0
2007-11-08,5.7,5.74,5.52,5.7,34898,0
2007-11-09,5.52,5.62,5.51,5.59,18669,0
2007-11-12,6.3,6.3,5.21,5.36,102233,0
2007-11-13,5.43,5.43,5.21,5.25,33825,0
2007-11-14,5.55,5.55,5.2,5.23,16914,0
2007-11-15,5.19,5.35,5.18,5.27,14708,0
2007-11-16,5.24,5.24,4.95,5.2,65750,0
2007-11-19,5.15,5.2,4.8,5.09,59415,0
2007-11-20,5.12,5.15,4.92,5.01,37789,0
2007-11-21,4.94,4.96,4.63,4.78,71510,0
2007-11-23,4.8,5.08,4.8,4.94,12000,0
2007-11-26,4.98,4.98,4.75,4.8,21566,0
2007-11-27,4.94,4.94,4.66,4.71,26700,0
2007-11-28,4.84,4.84,4.6,4.72,30966,0
2007-11-29,4.7,4.75,4.51,4.75,37102,0
2007-11-30,4.72,4.9,4.65,4.84,55857,0
2007-12-03,4.62,4.73,4.56,4.66,48671,0
2007-12-04,4.61,4.66,4.5,4.62,25367,0
2007-12-05,4.65,4.78,4.58,4.72,43429,0
2007-12-06,4.75,4.8,4.61,4.64,42820,0
2007-12-07,4.63,4.72,4.45,4.51,33080,0
2007-12-10,4.52,4.57,4.48,4.54,30100,0
2007-12-11,4.51,4.58,4.33,4.4,35461,0
2007-12-12,4.4,4.44,4.27,4.35,43942,0
2007-12-13,4.48,4.56,4.29,4.5,51217,0
2007-12-14,4.55,4.85,4.54,4.76,39050,0
2007-12-17,4.77,4.83,4.61,4.79,13200,0
2007-12-18,4.68,4.94,4.57,4.82,38420,0
2007-12-19,4.75,4.83,4.65,4.8,28780,0
2007-12-20,4.85,4.85,4.63,4.79,57573,0
2007-12-21,4.75,4.8,4.65,4.79,57182,0
2007-12-24,4.8,4.82,4.48,4.53,92646,0
2007-12-26,4.71,4.84,4.65,4.73,35320,0
2007-12-27,4.7,4.79,4.23,4.53,129126,0
2007-12-28,4.41,4.82,4.41,4.81,66397,0
2007-12-31,4.81,4.85,4.7,4.85,81845,0
2008-01-02,4.77,4.86,4.5,4.81,42008,0
2008-01-03,4.82,4.88,4.81,4.85,13500,0
2008-01-04,4.86,4.87,4.77,4.77,29335,0
2008-01-07,4.72,4.85,4.7,4.78,137899,0
2008-01-08,4.82,4.82,4.69,4.72,8057,0
2008-01-09,4.81,4.81,4.55,4.56,12800,0
2008-01-10,4.55,4.72,4.42,4.55,41249,0
2008-01-11,4.59,4.66,4.46,4.65,27600,0
2008-01-14,4.66,4.72,4.58,4.7,12530,0
2008-01-15,4.65,4.72,4.31,4.56,27600,0
2008-01-16,4.61,4.65,4.36,4.46,42630,0
2008-01-17,4.55,4.6,4.4,4.4,7550,0
2008-01-18,4.44,4.48,4.36,4.39,7610,0
2008-01-22,4.18,4.45,3.9,4.33,20350,0
2008-01-23,4.22,4.27,4.04,4.15,32376,0
2008-01-24,4.15,4.2,3.98,4.1,18754,0
2008-01-25,4.09,4.12,3.87,4.12,16135,0
2008-01-28,4.01,4.2,3.96,4.2,54619,0
2008-01-29,4.29,4.41,4.02,4.24,57400,0
2008-01-30,4.14,4.21,3.95,4.01,33993,0
2008-01-31,3.95,4.01,3.9,3.97,62486,0
2008-02-01,3.95,4,3.95,4,26100,0
2008-02-04,4.41,4.42,3.99,3.99,10200,0
2008-02-05,3.95,4,3.87,3.9,33915,0
2008-02-06,3.9,4.07,3.88,3.96,16102,0
2008-02-07,4,4,3.35,3.73,500930,0
2008-02-08,3.68,3.69,3.4,3.48,155468,0
2008-02-11,3.49,3.6,3.45,3.47,21064,0
2008-02-12,3.91,3.91,3.03,3.08,125170,0
2008-02-13,3.14,3.14,2.83,2.97,291778,0
2008-02-14,2.97,3.02,2.89,2.95,26766,0
2008-02-15,2.95,2.98,2.88,2.94,28450,0
2008-02-19,3,3,2.86,2.86,25602,0
2008-02-20,2.89,2.94,2.85,2.94,19952,0
2008-02-21,2.82,3,2.82,2.96,22164,0
2008-02-22,2.95,3,2.91,2.93,24448,0
2008-02-25,2.94,2.95,2.84,2.94,9790,0
2008-02-26,2.94,2.96,2.94,2.96,8940,0
2008-02-27,2.91,2.99,2.91,2.99,11120,0
2008-02-28,3,3,2.81,3,4503,0
2008-02-29,2.9,2.9,2.75,2.8,59622,0
2008-03-03,2.88,2.9,2.81,2.89,9603,0
2008-03-04,2.92,2.98,2.83,2.84,23936,0
2008-03-05,2.82,2.87,2.73,2.87,14100,0
2008-03-06,2.86,2.9,2.69,2.9,5210,0
2008-03-07,2.75,2.77,2.7,2.72,7100,0
2008-03-10,2.68,2.74,2.6,2.61,15110,0
2008-03-11,2.61,2.65,2.59,2.62,7500,0
2008-03-12,2.59,2.67,2.48,2.66,10560,0
2008-03-13,2.68,2.68,2.55,2.6,11000,0
2008-03-14,2.53,2.55,2.52,2.53,1800,0
2008-03-17,2.5,2.53,2.45,2.49,3950,0
2008-03-18,2.48,2.61,2.48,2.57,13828,0
2008-03-19,2.5,2.58,2.46,2.58,4016,0
2008-03-20,2.55,2.63,2.53,2.58,328469,0
2008-03-24,2.57,2.57,2.37,2.46,231994,0
2008-03-25,2.45,2.45,2.37,2.37,148500,0
2008-03-26,2.38,2.49,2.24,2.24,203736,0
2008-03-27,2.49,2.49,2.27,2.3,447649,0
2008-03-28,2.31,2.31,2.25,2.3,209923,0
2008-03-31,2.27,2.4,2.27,2.4,125769,0
2008-04-01,2.48,2.59,2.43,2.5,210856,0
2008-04-02,2.5,2.69,2.5,2.69,214670,0
2008-04-03,2.62,2.97,2.62,2.96,42766,0
2008-04-04,2.96,3.07,2.96,3.01,52400,0
2008-04-07,3.01,3.08,2.86,2.88,36417,0
2008-04-08,2.83,2.88,2.83,2.86,9600,0
2008-04-09,2.83,2.83,2.72,2.8,13100,0
2008-04-10,2.77,2.8,2.69,2.72,31818,0
2008-04-11,2.78,2.86,2.74,2.8,7993,0
2008-04-14,2.84,2.96,2.84,2.91,11600,0
2008-04-15,2.89,3.02,2.89,2.99,12153,0
2008-04-16,2.97,3.03,2.92,2.98,14237,0
2008-04-17,3,3,2.85,2.86,22889,0
2008-04-18,2.85,3.03,2.85,2.92,26500,0
2008-04-21,2.92,3,2.87,2.96,4500,0
2008-04-22,2.96,3.06,2.94,3,12298,0
2008-04-23,2.97,3,2.93,3,126976,0
2008-04-24,3.12,3.31,3.12,3.27,85696,0
2008-04-25,3.3,3.32,3.24,3.28,24955,0
2008-04-28,3.3,3.47,3.19,3.47,28900,0
2008-04-29,3.4,3.55,3.39,3.54,46264,0
2008-04-30,3.55,3.55,3.38,3.45,27137,0
2008-05-01,3.49,3.49,3.28,3.46,42150,0
2008-05-02,3.48,3.48,3.35,3.44,12500,0
2008-05-05,3.44,3.44,3.26,3.33,5970,0
2008-05-06,3.28,3.31,3.26,3.28,16600,0
2008-05-07,3.25,3.34,3.25,3.27,76600,0
2008-05-08,3.11,3.39,3.11,3.32,5897,0
2008-05-09,3.3,3.4,3.3,3.38,1100,0
2008-05-12,3.28,3.36,3.12,3.36,14300,0
2008-05-13,3.38,3.47,3.16,3.28,16050,0
2008-05-14,3.1,3.19,2.91,3.19,64658,0
2008-05-15,3.18,3.2,3.17,3.2,6862,0
2008-05-16,3.17,3.2,3.15,3.2,8478,0
2008-05-19,3.15,3.3,2.93,3.18,3365,0
2008-05-20,3.13,3.25,3.13,3.2,12630,0
2008-05-21,3.25,3.25,3.11,3.16,2700,0
2008-05-22,3.25,3.25,3.17,3.21,12400,0
2008-05-23,3.16,3.25,3.16,3.17,930,0
2008-05-28,3.15,3.17,3.11,3.17,2672,0
2008-05-29,3.1,3.23,3.1,3.1,1600,0
2008-05-30,3.05,3.1,3.01,3.1,11700,0
2008-06-02,3.1,3.1,3,3.08,5134,0
2008-06-03,3.05,3.1,3.05,3.07,3200,0
2008-06-04,3.05,3.05,3,3,900,0
2008-06-05,2.93,3.05,2.85,3.05,7800,0
2008-06-06,3.05,3.05,3.03,3.03,1100,0
2008-06-09,3,3,2.87,2.87,3800,0
2008-06-10,2.89,3,2.75,2.84,7200,0
2008-06-11,2.77,2.94,2.77,2.92,11500,0
2008-06-12,2.79,2.92,2.75,2.8,32050,0
2008-06-13,2.83,2.83,2.83,2.83,200,0
2008-06-16,2.76,2.91,2.76,2.82,10105,0
2008-06-17,2.76,2.82,2.75,2.75,8700,0
2008-06-18,2.8,2.93,2.8,2.93,77200,0
2008-06-19,2.9,2.9,2.9,2.9,7900,0
2008-06-20,2.94,3,2.91,2.95,44538,0
2008-06-23,2.97,2.97,2.9,2.93,32800,0
2008-06-24,2.77,2.97,2.77,2.93,10450,0
2008-06-25,2.98,2.98,2.86,2.93,1500,0
2008-06-26,2.81,2.95,2.7,2.91,46900,0
2008-06-27,2.8,2.97,2.78,2.83,92000,0
2008-06-30,2.95,2.95,2.77,2.94,31000,0
2008-07-01,2.95,2.96,2.82,2.88,61789,0
2008-07-02,2.81,2.9,2.81,2.88,8500,0
2008-07-03,2.88,2.88,2.84,2.87,13900,0
2008-07-07,2.94,2.97,2.8,2.8,4032,0
2008-07-08,2.94,2.94,2.77,2.8,3100,0
2008-07-09,2.73,2.94,2.7,2.76,6600,0
2008-07-10,2.72,2.84,2.72,2.77,700,0
2008-07-11,2.7,2.75,2.59,2.59,37900,0
2008-07-14,2.66,2.76,2.46,2.46,38085,0
2008-07-15,2.68,2.75,2.29,2.29,149629,0
2008-07-16,2.28,2.62,2.28,2.36,110450,0
2008-07-17,2.3,2.67,2.3,2.35,61000,0
2008-07-18,2.38,2.59,2.35,2.5,23300,0
2008-07-21,2.58,2.66,2.58,2.61,1547,0
2008-07-22,2.66,2.68,2.66,2.67,400,0
2008-07-24,2.66,2.67,2.66,2.66,1300,0
2008-07-25,2.61,2.67,2.3,2.62,15043,0
2008-07-28,2.55,2.68,2.46,2.54,13941,0
2008-07-29,2.39,2.56,2.39,2.48,8500,0
2008-07-30,2.54,2.54,2.43,2.53,13700,0
2008-07-31,2.61,2.65,2.61,2.65,400,0
2008-08-01,2.53,2.61,2.26,2.53,14232,0
2008-08-04,2.34,2.45,2.3,2.45,4853,0
2008-08-05,2.27,2.46,2.27,2.46,1700,0
2008-08-06,2.4,2.42,2.34,2.42,800,0
2008-08-07,2.43,2.52,2.36,2.42,9659,0
2008-08-08,2.42,2.55,2.42,2.5,2701,0
2008-08-11,2.45,2.51,2.37,2.44,11985,0
2008-08-12,2.41,2.57,2.41,2.52,54942,0
2008-08-13,2.43,2.5,2.3,2.49,19600,0
2008-08-14,2.5,2.5,2.47,2.5,4700,0
2008-08-15,2.49,2.5,2.45,2.5,8300,0
2008-08-18,2.43,2.55,2.43,2.53,13700,0
2008-08-19,2.58,2.58,2.5,2.51,5197,0
2008-08-20,2.5,2.53,2.5,2.5,2600,0
2008-08-21,2.63,2.63,2.48,2.48,8946,0
2008-08-22,2.48,2.5,2.48,2.5,1641,0
2008-08-25,2.52,2.54,2.5,2.5,7850,0
2008-08-26,2.5,2.5,2.49,2.49,1400,0
2008-08-27,2.45,2.48,2.45,2.48,700,0
2008-08-28,2.43,2.51,2.42,2.48,22740,0
2008-08-29,2.5,2.5,2.47,2.48,13100,0
2008-09-02,2.5,2.53,2.43,2.5,30267,0
2008-09-03,2.5,2.5,2.48,2.5,2000,0
2008-09-04,2.45,2.5,2.41,2.5,2912,0
2008-09-05,2.5,2.5,2.45,2.5,2300,0
2008-09-08,2.52,2.55,2.52,2.55,1300,0
2008-09-09,2.47,2.64,2.37,2.37,6697,0
2008-09-10,2.42,2.45,2.39,2.39,6500,0
2008-09-11,2.38,2.39,2.34,2.39,2550,0
2008-09-12,2.32,2.4,2.32,2.35,2006,0
2008-09-15,2.3,2.35,2.3,2.35,5335,0
2008-09-16,2.3,2.4,2.27,2.4,8870,0
2008-09-17,2.49,2.64,2.3,2.4,23800,0
2008-09-18,2.32,2.52,2.3,2.45,45100,0
2008-09-19,2.45,2.45,2.35,2.45,6275,0
2008-09-22,2.4,2.52,2.31,2.39,80177,0
2008-09-23,2.35,2.49,2.33,2.49,54636,0
2008-09-24,2.46,2.46,2.35,2.39,205700,0
2008-09-25,2.38,2.43,2.34,2.4,1500,0
2008-09-26,2.43,2.45,2.35,2.4,8400,0
2008-09-29,2.33,2.39,2.25,2.34,13375,0
2008-09-30,2.28,2.43,2.25,2.43,9385,0
2008-10-01,2.43,2.44,2.28,2.43,26400,0
2008-10-02,2.44,2.45,2.31,2.42,23200,0
2008-10-03,2.29,2.45,2.29,2.43,17869,0
2008-10-06,2.27,2.43,2.25,2.43,38706,0
2008-10-07,2.27,2.42,2.26,2.31,5000,0
2008-10-08,2.31,2.32,2.3,2.32,15800,0
2008-10-09,2.26,2.39,2.25,2.25,5925,0
2008-10-10,2.26,2.39,2.21,2.25,43900,0
2008-10-13,2.21,2.39,2.21,2.35,13360,0
2008-10-14,2.32,2.5,2.25,2.43,171086,0
2008-10-15,2.38,2.44,2.3,2.33,3400,0
2008-10-16,2.28,2.36,2.26,2.35,20737,0
2008-10-17,2.35,2.39,2.35,2.35,700,0
2008-10-20,2.45,2.45,2.29,2.44,10753,0
2008-10-21,2.36,2.43,2.35,2.39,3600,0
2008-10-22,2.32,2.38,2.03,2.35,156691,0
2008-10-23,2.35,2.39,2.06,2.3,55473,0
2008-10-24,2.3,2.45,2.05,2.45,25704,0
2008-10-27,2.31,2.31,2.18,2.28,15611,0
2008-10-28,2.15,2.23,2.15,2.2,10782,0
2008-10-29,2.21,2.25,2.2,2.2,1000,0
2008-10-30,2.29,2.3,2.19,2.23,4200,0
2008-10-31,2.25,2.27,2.25,2.25,2207,0
2008-11-03,2.28,2.35,2.28,2.31,8800,0
2008-11-04,2.15,2.4,2.15,2.4,300,0
2008-11-05,2.31,2.35,2.31,2.35,1100,0
2008-11-06,2.27,2.27,2.25,2.25,200,0
2008-11-07,2.17,2.25,2.1,2.25,6300,0
2008-11-11,2.14,2.19,2.05,2.19,12776,0
2008-11-12,2.19,2.21,2.19,2.21,1400,0
2008-11-13,2.04,2.16,1.75,2.14,23698,0
2008-11-14,2.01,2.18,2,2.05,44700,0
2008-11-17,2.02,2.05,1.75,2,16100,0
2008-11-18,1.86,2,1.86,1.97,22291,0
2008-11-19,1.94,1.98,1.84,1.97,23400,0
2008-11-20,1.9,1.91,1.71,1.79,30350,0
2008-11-21,1.87,2.09,1.85,2.09,31499,0
2008-11-24,2,2,1.82,1.9,8131,0
2008-11-25,1.88,1.92,1.86,1.91,59975,0
2008-11-26,1.87,1.97,1.87,1.96,50300,0
2008-11-28,1.99,1.99,1.99,1.99,100,0
2008-12-01,1.99,1.99,1.97,1.98,6315,0
2008-12-02,2,2,1.98,1.99,3047,0
2008-12-03,1.91,2.08,1.91,2.05,70138,0
2008-12-04,2.02,2.02,2.02,2.02,400,0
2008-12-05,1.99,2.04,1.92,2.04,11100,0
2008-12-08,2.09,2.09,1.8,1.8,48880,0
2008-12-09,1.82,1.84,1.75,1.84,31700,0
2008-12-10,1.71,1.87,1.7,1.87,2600,0
2008-12-11,1.72,1.79,1.66,1.66,13234,0
2008-12-12,1.7,1.82,1.68,1.75,49954,0
2008-12-15,1.7,1.72,1.68,1.71,37200,0
2008-12-16,1.74,1.75,1.7,1.7,4200,0
2008-12-17,1.65,1.73,1.5,1.6,9450,0
2008-12-18,1.5,2.17,1.5,1.8,27080,0
2008-12-19,1.85,1.93,1.85,1.93,600,0
2008-12-22,1.81,1.87,1.71,1.76,6600,0
2008-12-23,1.62,1.72,1.61,1.7,11860,0
2008-12-24,1.7,1.7,1.7,1.7,13000,0
2008-12-26,1.63,1.96,1.61,1.61,15300,0
2008-12-29,1.64,1.69,1.55,1.69,12500,0
2008-12-30,1.67,1.8,1.66,1.72,35701,0
2008-12-31,1.62,1.79,1.55,1.65,37700,0
2009-01-02,1.65,1.79,1.65,1.75,5500,0
2009-01-05,1.75,1.75,1.75,1.75,7300,0
2009-01-06,1.68,1.81,1.68,1.8,56516,0
2009-01-07,1.73,1.79,1.73,1.79,1000,0
2009-01-08,1.76,1.76,1.7,1.75,644600,0
2009-01-09,1.75,1.75,1.69,1.74,38842,0
2009-01-12,1.65,1.74,1.65,1.73,2900,0
2009-01-13,1.7,1.75,1.69,1.71,32300,0
2009-01-14,1.7,1.7,1.66,1.7,63248,0
2009-01-15,1.74,1.75,1.63,1.67,24300,0
2009-01-16,1.66,1.68,1.66,1.67,3282,0
2009-01-20,1.71,1.74,1.7,1.7,10800,0
2009-01-21,1.71,1.74,1.71,1.74,800,0
2009-01-22,1.66,1.68,1.66,1.68,500,0
2009-01-23,1.66,1.68,1.66,1.67,24400,0
2009-01-26,1.66,1.7,1.64,1.64,11000,0
2009-01-27,1.68,1.7,1.59,1.59,20100,0
2009-01-28,1.58,1.58,1.48,1.48,63550,0
2009-01-29,1.72,1.72,1.59,1.6,12300,0
2009-01-30,1.6,1.61,1.6,1.6,10750,0
2009-02-02,1.54,1.6,1.54,1.59,1400,0
2009-02-03,1.54,1.6,1.53,1.6,1200,0
2009-02-04,1.65,1.65,1.55,1.64,37090,0
2009-02-05,1.57,1.64,1.56,1.56,2800,0
2009-02-06,1.6,1.6,1.49,1.58,39805,0
2009-02-09,1.6,1.65,1.6,1.64,1325,0
2009-02-10,1.59,1.62,1.57,1.62,3100,0
2009-02-11,1.6,1.6,1.55,1.6,5650,0
2009-02-12,1.6,1.6,1.55,1.56,4150,0
2009-02-17,1.55,1.55,1.44,1.5,66500,0
2009-02-18,1.51,1.57,1.5,1.57,329513,0
2009-02-19,1.52,1.58,1.52,1.57,1935,0
2009-02-20,1.53,1.56,1.53,1.56,1000,0
2009-02-23,1.5,1.52,1.49,1.5,16100,0
2009-02-24,1.56,1.57,1.55,1.57,3300,0
2009-02-25,1.58,1.58,1.55,1.56,4100,0
2009-02-26,1.55,1.55,1.48,1.49,56191,0
2009-02-27,1.5,1.5,1.48,1.49,43701,0
2009-03-02,1.45,1.45,1.44,1.44,40556,0
2009-03-03,1.44,1.45,1.43,1.44,27300,0
2009-03-04,1.44,1.47,1.43,1.44,11400,0
2009-03-05,1.43,1.44,1.42,1.44,4527,0
2009-03-06,1.43,1.43,1.4,1.42,11437,0
2009-03-09,1.36,1.43,1.25,1.42,44800,0
2009-03-10,1.4,1.64,1.4,1.63,74270,0
2009-03-11,1.6,1.6,1.57,1.59,16000,0
2009-03-12,1.6,1.68,1.6,1.68,5750,0
2009-03-13,1.67,1.71,1.67,1.71,1300,0
2009-03-16,1.72,1.75,1.69,1.7,12750,0
2009-03-17,1.72,1.73,1.67,1.71,1900,0
2009-03-18,1.68,1.7,1.68,1.68,2700,0
2009-03-19,1.51,1.7,1.51,1.64,15830,0
2009-03-20,1.66,1.68,1.58,1.68,8297,0
2009-03-23,1.61,1.69,1.61,1.69,220620,0
2009-03-24,1.65,1.7,1.65,1.68,3288,0
2009-03-25,1.7,1.7,1.63,1.65,181900,0
2009-03-26,1.64,1.68,1.59,1.62,871189,0
2009-03-27,1.62,1.63,1.59,1.59,23020,0
2009-03-30,1.56,1.61,1.5,1.61,15447,0
2009-03-31,1.62,1.62,1.55,1.6,22902,0
2009-04-01,1.57,1.6,1.5,1.52,6750,0
2009-04-02,1.59,1.6,1.55,1.6,17085,0
2009-04-03,1.63,1.69,1.61,1.65,13979,0
2009-04-06,1.59,1.65,1.58,1.65,2000,0
2009-04-07,1.65,1.71,1.65,1.67,16680,0
2009-04-08,1.68,1.7,1.67,1.7,1100,0
2009-04-09,1.68,1.7,1.67,1.7,9600,0
2009-04-13,1.72,1.72,1.68,1.7,25552,0
2009-04-14,1.66,1.7,1.65,1.7,23300,0
2009-04-15,1.68,1.72,1.68,1.7,1331,0
2009-04-16,1.68,1.73,1.68,1.73,11023,0
2009-04-17,1.72,1.73,1.69,1.7,5711,0
2009-04-20,1.7,1.7,1.68,1.7,16200,0
2009-04-21,1.7,1.74,1.68,1.74,12955,0
2009-04-22,1.75,1.75,1.7,1.7,106900,0
2009-04-23,1.7,1.74,1.7,1.73,107102,0
2009-04-24,1.73,1.91,1.73,1.76,795065,0
2009-04-27,1.8,1.85,1.8,1.82,13945,0
2009-04-28,1.82,1.87,1.82,1.83,12708,0
2009-04-29,1.84,1.97,1.83,1.94,43617,0
2009-04-30,1.91,2.32,1.91,2.1,89639,0
2009-05-01,2.16,2.64,2.16,2.22,74771,0
2009-05-04,2.31,2.33,2.16,2.33,37324,0
2009-05-05,2.33,2.4,2.28,2.32,36407,0
2009-05-06,2.34,2.35,2.19,2.35,27275,0
2009-05-07,2.36,2.43,2.26,2.26,11448,0
2009-05-08,2.23,2.23,1.99,2.13,14350,0
2009-05-11,2.12,2.28,2.12,2.28,16400,0
2009-05-12,2.47,2.47,2.15,2.25,49285,0
2009-05-13,2.2,2.3,2.1,2.16,9950,0
2009-05-14,2.15,2.2,2.11,2.17,16120,0
2009-05-15,2.5,2.59,2.18,2.36,52209,0
2009-05-18,2.37,2.41,2.34,2.37,46700,0
2009-05-19,2.4,2.51,2.38,2.5,23900,0
2009-05-20,2.5,2.86,2.5,2.72,35800,0
2009-05-21,2.7,2.72,2.48,2.68,36337,0
2009-05-22,2.63,2.72,2.63,2.7,5900,0
2009-05-26,2.7,2.7,2.49,2.54,33825,0
2009-05-27,2.56,2.65,2.56,2.65,7400,0
2009-05-28,2.6,2.75,2.5,2.7,37824,0
2009-05-29,2.65,2.69,2.52,2.65,25778,0
2009-06-01,2.65,2.71,2.6,2.71,64000,0
2009-06-02,2.7,2.78,2.7,2.77,19300,0
2009-06-03,2.71,2.75,2.58,2.72,18506,0
2009-06-04,2.71,3.1,2.71,2.88,100211,0
2009-06-05,2.99,3.02,2.88,3.02,42700,0
2009-06-08,3.03,3.04,2.88,3,80850,0
2009-06-09,3.01,3.06,2.93,2.93,73439,0
2009-06-10,2.98,2.98,2.93,2.93,23119,0
2009-06-11,2.94,2.96,2.93,2.93,10032,0
2009-06-12,2.96,2.98,2.93,2.96,13000,0
2009-06-15,2.96,3,2.93,2.96,42658,0
2009-06-16,3.04,3.05,2.92,3,60342,0
2009-06-17,3,3.03,2.81,2.98,45800,0
2009-06-18,2.99,3.05,2.96,3.01,27400,0
2009-06-19,3,3.01,2.94,3.01,11200,0
2009-06-22,2.92,3,2.85,2.95,37101,0
2009-06-23,2.95,3.09,2.95,3,60300,0
2009-06-24,3,3.1,2.95,3,74217,0
2009-06-25,2.99,3.05,2.96,3.03,32409,0
2009-06-26,3.06,3.11,3.03,3.03,12100,0
2009-06-29,3.45,3.45,3.05,3.08,44137,0
2009-06-30,3.15,3.2,2.99,3.05,27349,0
2009-07-01,3.02,3.17,3,3.08,23104,0
2009-07-02,3,3.15,3,3.08,31485,0
2009-07-06,2.82,3.28,2.8,3.11,53744,0
2009-07-07,3.04,3.04,3,3.02,4442,0
2009-07-08,3,3.11,2.83,3.1,27582,0
2009-07-09,3.05,3.07,3.02,3.07,8000,0
2009-07-10,3.1,3.1,2.86,3,21345,0
2009-07-13,3,3.15,3,3.1,40617,0
2009-07-14,3,3.2,3,3.11,76983,0
2009-07-15,3.13,3.18,3.13,3.17,5400,0
2009-07-16,3.23,3.26,3.19,3.26,31200,0
2009-07-17,3.32,3.45,3.27,3.4,45290,0
2009-07-20,3.39,3.45,3.1,3.41,94069,0
2009-07-21,3.45,3.5,3.45,3.47,30708,0
2009-07-22,3.46,3.61,3.46,3.52,46427,0
2009-07-23,3.62,3.8,3.61,3.75,43346,0
2009-07-24,3.79,3.8,3.64,3.71,23682,0
2009-07-27,3.75,3.94,3.75,3.86,41087,0
2009-07-28,3.92,3.94,3.8,3.86,27171,0
2009-07-29,3.9,3.94,3.75,3.79,48360,0
2009-07-30,3.87,4.1,3.85,3.98,93210,0
2009-07-31,4.1,4.14,4,4,51568,0
2009-08-03,4.04,4.13,3.94,3.94,43747,0
2009-08-04,3.95,3.98,3.81,3.84,17025,0
2009-08-05,3.9,3.94,3.77,3.77,41687,0
2009-08-06,3.89,4.07,3.75,3.91,45460,0
2009-08-07,3.88,4.06,3.83,3.83,31351,0
2009-08-10,3.95,3.95,3.66,3.71,63128,0
2009-08-11,3.7,3.89,3.61,3.75,22603,0
2009-08-12,3.7,4.05,3.62,3.99,142248,0
2009-08-13,4.03,4.11,3.88,4,57611,0
2009-08-14,3.88,3.99,3.7,3.78,29439,0
2009-08-17,3.59,3.7,3.4,3.67,52466,0
2009-08-18,3.6,3.86,3.31,3.86,86255,0
2009-08-19,3.76,3.99,3.76,3.85,40906,0
2009-08-20,3.89,4,3.83,3.98,33100,0
2009-08-21,4.04,4.04,3.55,4.04,83752,0
2009-08-24,4.02,4.18,3.96,4.17,52790,0
2009-08-25,4.13,4.25,4.11,4.2,48555,0
2009-08-26,4.15,4.22,4.05,4.05,30700,0
2009-08-27,4.03,4.05,3.85,4.05,56426,0
2009-08-28,4.2,4.22,3.95,4.15,27905,0
2009-08-31,4.01,4.01,3.7,3.79,37921,0
2009-09-01,3.77,3.81,3.71,3.8,26356,0
2009-09-02,3.72,3.91,3.72,3.83,19815,0
2009-09-03,3.82,3.83,3.72,3.8,62500,0
2009-09-04,3.8,3.89,3.75,3.8,15297,0
2009-09-08,3.75,3.85,3.72,3.77,62510,0
2009-09-09,3.77,3.83,3.62,3.68,100167,0
2009-09-10,3.58,3.85,3.57,3.7,197187,0
2009-09-11,3.66,3.78,3.39,3.68,31031,0
2009-09-14,3.68,3.73,3.49,3.55,21347,0
2009-09-15,3.56,3.74,3.5,3.58,16910,0
2009-09-16,3.55,3.79,3.5,3.6,587583,0
2009-09-17,3.63,3.77,3.52,3.56,26972,0
2009-09-18,3.63,3.68,3.55,3.63,14439,0
2009-09-21,3.57,3.69,3.5,3.6,43314,0
2009-09-22,3.75,3.75,3.37,3.63,67401,0
2009-09-23,3.67,3.67,3.53,3.53,90624,0
2009-09-24,3.53,3.6,3.53,3.59,84977,0
2009-09-25,3.6,3.85,3.55,3.76,180669,0
2009-09-28,3.78,3.79,3.55,3.68,40825,0
2009-09-29,3.71,3.85,3.69,3.79,149413,0
2009-09-30,3.82,3.9,3.51,3.84,242388,0
2009-10-01,3.76,3.88,3.76,3.81,18332,0
2009-10-02,3.7,3.85,3.7,3.8,11000,0
2009-10-05,3.79,3.9,3.79,3.8,18600,0
2009-10-06,3.9,3.9,3.68,3.7,56295,0
2009-10-07,3.7,3.7,3.7,3.7,100,0
2009-10-08,3.8,3.8,3.6,3.72,17275,0
2009-10-09,3.66,3.8,3.66,3.8,5936,0
2009-10-12,3.57,3.88,3.57,3.85,56268,0
2009-10-13,3.89,4.05,3.84,3.84,343750,0
2009-10-14,3.9,4.07,3.9,4.03,55200,0
2009-10-15,4.06,4.15,3.91,4.15,149289,0
2009-10-16,4.24,4.25,4.1,4.18,34102,0
2009-10-19,4.27,4.3,4.1,4.13,15808,0
2009-10-20,4.19,4.3,3.99,4.1,20366,0
2009-10-21,4.09,4.12,3.99,3.99,8600,0
2009-10-22,3.99,4.1,3.99,4,8200,0
2009-10-23,3.92,3.97,3.9,3.91,43328,0
2009-10-26,3.91,4.1,3.77,4.05,41121,0
2009-10-27,4.05,4.19,4.05,4.15,88119,0
2009-10-28,4.15,4.19,4.05,4.09,73900,0
2009-10-29,4.01,4.25,3.94,4.25,53000,0
2009-10-30,4.15,4.23,4.08,4.11,35075,0
2009-11-02,4.05,4.17,3.89,4.05,49707,0
2009-11-03,4.09,4.15,4,4.11,18343,0
2009-11-04,4.12,4.2,4.11,4.15,18722,0
2009-11-05,4.19,4.2,4.1,4.15,44153,0
2009-11-06,4.15,4.2,4.15,4.2,7762,0
2009-11-09,4.3,4.3,4.1,4.23,45900,0
2009-11-10,4.15,4.15,3.97,4.12,13950,0
2009-11-11,3.91,4.3,3.91,4.24,37548,0
2009-11-12,4.23,4.26,4.23,4.23,22517,0
2009-11-13,4.19,4.29,4,4.13,20403,0
2009-11-16,4.2,4.26,3.95,4.05,34396,0
2009-11-17,4.14,4.14,3.92,4.02,5100,0
2009-11-18,3.92,4.12,3.91,3.96,2175,0
2009-11-19,3.65,4.07,3.56,3.92,99173,0
2009-11-20,3.97,3.97,3.86,3.96,8950,0
2009-11-23,3.91,4,3.89,3.94,36259,0
2009-11-24,3.92,4,3.92,4,7951,0
2009-11-25,3.96,4.04,3.96,4.04,57154,0
2009-11-27,3.89,4.07,3.89,4.06,1820,0
2009-11-30,4,4.16,4,4.16,76639,0
2009-12-01,4.2,4.2,4.11,4.13,2379,0
2009-12-02,4.06,4.06,3.95,4.02,219374,0
2009-12-03,3.99,4.14,3.83,3.96,39500,0
2009-12-04,3.91,4.07,3.9,4.05,62435,0
2009-12-07,4.1,4.14,4.05,4.05,9310,0
2009-12-08,4.04,4.06,3.95,4.02,41021,0
2009-12-09,4.03,4.05,3.76,3.9,31553,0
2009-12-10,3.84,3.96,3.72,3.72,23019,0
2009-12-11,3.73,3.88,3.73,3.8,11586,0
2009-12-14,3.79,3.79,3.61,3.77,40300,0
2009-12-15,3.7,3.8,3.7,3.75,6200,0
2009-12-16,3.62,3.8,3.59,3.75,9615,0
2009-12-17,3.68,3.75,3.68,3.72,15185,0
2009-12-18,3.69,3.78,3.64,3.75,20510,0
2009-12-21,3.75,3.75,3.73,3.75,800,0
2009-12-22,3.75,3.8,3.75,3.8,10527,0
2009-12-23,3.72,3.92,3.72,3.92,12500,0
2009-12-24,3.8,3.8,3.75,3.8,25300,0
2009-12-28,3.78,3.78,3.75,3.78,9109,0
2009-12-29,3.78,3.78,3.78,3.78,10000,0
2009-12-30,3.74,3.92,3.74,3.87,132774,0
2009-12-31,3.83,3.95,3.66,3.94,61354,0
2010-01-04,3.99,4.22,3.99,4.11,198037,0
2010-01-05,4.09,4.2,3.96,4.13,60105,0
2010-01-06,4.17,4.17,4.05,4.12,41671,0
2010-01-07,4.13,4.13,4.09,4.13,15828,0
2010-01-08,4.1,4.15,4.1,4.13,7112,0
2010-01-11,4.1,4.5,4.1,4.48,180599,0
2010-01-12,4.45,4.45,4.27,4.27,8187,0
2010-01-13,4.26,4.43,4.1,4.39,18583,0
2010-01-14,4.4,4.4,4.26,4.34,7608,0
2010-01-15,4.39,4.5,4.23,4.32,11150,0
2010-01-19,4.21,4.42,4.21,4.42,17609,0
2010-01-20,4.47,4.67,4.09,4.19,138770,0
2010-01-21,4.25,4.4,4.15,4.3,61900,0
2010-01-22,4.29,4.34,4.15,4.25,15700,0
2010-01-25,4.43,4.43,4.01,4.13,20384,0
2010-01-26,4.14,4.17,4.07,4.11,350250,0
2010-01-27,4.1,4.29,4.1,4.29,5800,0
2010-01-28,4.2,4.23,4.2,4.23,700,0
2010-01-29,4.32,4.32,4.05,4.23,11940,0
2010-02-01,4.23,4.27,4.19,4.21,12833,0
2010-02-02,4.09,4.25,4.09,4.22,22384,0
2010-02-03,4.25,4.28,4.11,4.17,80500,0
2010-02-04,4.18,4.2,4.05,4.2,50280,0
2010-02-05,4.13,4.2,3.88,4.11,42131,0
2010-02-08,4.02,4.1,4.01,4.01,64921,0
2010-02-09,4.09,4.1,3.98,4.04,35955,0
2010-02-10,3.98,4.04,3.9,4.01,182965,0
2010-02-11,4.01,4.02,3.99,4,29112,0
2010-02-12,3.95,4,3.91,4,3100,0
2010-02-16,4.01,4.04,3.9,4.02,6800,0
2010-02-17,4.01,4.09,4.01,4.09,35723,0
2010-02-18,4.09,4.1,4.05,4.1,9700,0
2010-02-19,4.11,4.11,4.07,4.07,22267,0
2010-02-22,4.09,4.09,3.99,4.01,131040,0
2010-02-23,3.97,4.1,3.97,4,49570,0
2010-02-24,3.99,4.01,3.95,4.01,57580,0
2010-02-25,3.97,4.22,3.97,4.1,272177,0
2010-02-26,4.08,4.2,3.96,4,112105,0
2010-03-01,4.1,4.11,4,4.05,271450,0
2010-03-02,4.02,4.14,4.02,4.09,49488,0
2010-03-03,4.06,4.22,4.06,4.2,157046,0
2010-03-04,4.25,4.25,4.2,4.2,43833,0
2010-03-05,4.21,4.22,4.14,4.22,15116,0
2010-03-08,4.25,4.33,4.2,4.2,122855,0
2010-03-09,4.3,4.62,4.3,4.34,166877,0
2010-03-10,4.5,4.65,4.5,4.59,124890,0
2010-03-11,4.72,4.82,4.69,4.78,125595,0
2010-03-12,4.8,4.83,4.72,4.8,55786,0
2010-03-15,4.85,5.01,4.8,5.01,108396,0
2010-03-16,5,5.07,4.85,4.86,93479,0
2010-03-17,4.94,4.94,4.59,4.68,83618,0
2010-03-18,4.65,4.93,4.65,4.88,32991,0
2010-03-19,4.85,4.87,4.7,4.8,13875,0
2010-03-22,4.8,4.97,4.7,4.75,19860,0
2010-03-23,4.8,4.84,4.66,4.79,30213,0
2010-03-24,4.86,4.9,4.75,4.76,25804,0
2010-03-25,4.8,4.98,4.77,4.95,54779,0
2010-03-26,4.92,5,4.9,4.97,21916,0
2010-03-29,4.94,5.11,4.94,5.04,39450,0
2010-03-30,5.02,5.15,5.02,5.15,34430,0
2010-03-31,5.06,5.15,5.03,5.03,65808,0
2010-04-01,5.05,5.17,5.05,5.11,48287,0
2010-04-05,5.15,5.24,5.11,5.13,16308,0
2010-04-06,5.4,5.66,5.39,5.55,367798,0
2010-04-07,5.6,5.62,5.39,5.4,202169,0
2010-04-08,5.28,5.52,5.15,5.5,176180,0
2010-04-09,5.51,5.65,5.5,5.63,30331,0
2010-04-12,5.54,5.64,5.49,5.52,47652,0
2010-04-13,5.49,5.54,5.31,5.48,76904,0
2010-04-14,5.51,5.65,5.44,5.6,33819,0
2010-04-15,5.67,5.67,5.58,5.6,13417,0
2010-04-16,5.63,5.66,5.46,5.65,15779,0
2010-04-19,5.65,5.68,5.27,5.36,118431,0
2010-04-20,5.45,5.65,5.26,5.57,23709,0
2010-04-21,5.6,5.66,5.55,5.66,10773,0
2010-04-22,5.69,5.69,5.56,5.58,21195,0
2010-04-23,5.56,5.69,5.55,5.69,10730,0
2010-04-26,5.6,5.85,5.6,5.8,83614,0
2010-04-27,5.75,5.87,5.73,5.83,46338,0
2010-04-28,5.73,5.79,5.65,5.74,87268,0
2010-04-29,5.81,5.85,5.68,5.8,18500,0
2010-04-30,5.85,5.87,5.7,5.8,53501,0
2010-05-03,5.79,5.87,5.71,5.79,43995,0
2010-05-04,5.8,5.8,5.3,5.4,66746,0
2010-05-05,5.32,5.32,4.95,5.03,82138,0
2010-05-06,4.97,5.06,4.7,4.95,87255,0
2010-05-07,4.86,4.86,4.52,4.68,52122,0
2010-05-10,4.9,5.08,4.9,4.99,68934,0
2010-05-11,4.9,5.35,4.9,5.19,126559,0
2010-05-12,5.17,5.25,4.69,4.95,52632,0
2010-05-13,4.95,5.22,4.86,5.1,83292,0
2010-05-14,5.04,5.24,4.73,4.97,30911,0
2010-05-17,5,5.02,4.82,4.85,17672,0
2010-05-18,4.56,4.68,4.33,4.52,215780,0
2010-05-19,4.43,4.6,4.34,4.41,60462,0
2010-05-20,4.33,4.57,4.09,4.57,107998,0
2010-05-21,4.45,4.6,4.45,4.58,33720,0
2010-05-24,4.5,4.65,4.5,4.65,34093,0
2010-05-25,4.58,4.72,4.31,4.65,70289,0
2010-05-26,4.65,4.8,4.65,4.72,15290,0
2010-05-27,4.75,4.94,4.71,4.88,18345,0
2010-05-28,4.95,5.02,4.66,4.88,28531,0
2010-06-01,4.91,4.91,4.68,4.7,53896,0
2010-06-02,4.7,4.83,4.7,4.83,36334,0
2010-06-03,4.79,4.95,4.79,4.95,32059,0
2010-06-04,4.95,5.02,4.87,4.9,29932,0
2010-06-07,4.9,5.02,4.77,4.96,36430,0
2010-06-08,4.93,4.99,4.85,4.96,7837,0
2010-06-09,4.89,4.93,4.7,4.8,24902,0
2010-06-10,4.76,4.85,4.6,4.65,29662,0
2010-06-11,4.75,4.79,4.6,4.69,31959,0
2010-06-14,4.83,4.83,4.49,4.71,42449,0
2010-06-15,4.82,4.89,4.61,4.84,17276,0
2010-06-16,4.85,4.92,4.85,4.86,18400,0
2010-06-17,4.9,4.96,4.88,4.92,19800,0
2010-06-18,4.95,5.01,4.93,4.99,42057,0
2010-06-21,5.06,5.09,4.99,4.99,44657,0
2010-06-22,4.95,5.05,4.76,4.85,49629,0
2010-06-23,4.89,5.05,4.8,4.85,30217,0
2010-06-24,4.76,4.88,4.72,4.8,52442,0
2010-06-25,4.9,4.9,4.74,4.8,9938,0
2010-06-28,4.78,4.8,4.6,4.7,47906,0
2010-06-29,4.59,4.59,4.29,4.41,58994,0
2010-06-30,4.39,4.54,4.35,4.4,37744,0
2010-07-01,4.37,4.42,4.22,4.35,52932,0
2010-07-02,4.4,4.4,4.22,4.25,14859,0
2010-07-06,4.25,4.54,4.25,4.25,63272,0
2010-07-07,4.3,4.44,4.12,4.44,16010,0
2010-07-08,4.48,4.57,4.48,4.55,6100,0
2010-07-09,4.59,4.6,4.45,4.5,9130,0
2010-07-12,4.55,4.55,4.42,4.55,8000,0
2010-07-13,4.55,4.68,4.55,4.68,15904,0
2010-07-14,4.59,4.67,4.47,4.47,5025,0
2010-07-15,4.44,4.58,4.43,4.43,9414,0
2010-07-16,4.43,4.43,4.3,4.36,4973,0
2010-07-19,4.4,4.4,4.23,4.25,7168,0
2010-07-20,4.21,4.35,4.21,4.29,6050,0
2010-07-21,4.43,4.44,4.27,4.27,17368,0
2010-07-22,4.29,4.4,4.24,4.38,106200,0
2010-07-23,4.36,4.44,4.35,4.4,800,0
2010-07-26,4.34,4.5,4.34,4.45,7018,0
2010-07-27,4.5,4.8,4.48,4.78,12516,0
2010-07-28,4.74,4.85,4.52,4.72,14225,0
2010-07-29,4.76,4.76,4.69,4.7,2735,0
2010-07-30,4.65,4.84,4.64,4.84,6418,0
2010-08-02,4.76,4.93,4.7,4.91,83340,0
2010-08-03,4.72,4.9,4.56,4.8,27809,0
2010-08-04,4.84,4.9,4.8,4.86,47192,0
2010-08-05,4.89,4.89,4.69,4.75,42259,0
2010-08-06,4.81,4.88,4.55,4.82,43576,0
2010-08-09,4.85,5.1,4.66,5.05,182407,0
2010-08-10,5.2,5.35,5.02,5.31,107286,0
2010-08-11,5.35,5.35,5.07,5.25,36159,0
2010-08-12,5.04,5.2,4.82,4.93,22585,0
2010-08-13,5.14,5.14,4.79,4.91,17215,0
2010-08-16,4.82,5.12,4.76,4.96,18506,0
2010-08-17,4.91,5.07,4.91,4.96,56140,0
2010-08-18,4.95,5.08,4.95,4.99,47906,0
2010-08-19,5.04,5.04,4.9,4.91,5563,0
2010-08-20,4.97,5.04,4.82,4.95,31050,0
2010-08-23,4.9,5.02,4.88,5,10957,0
2010-08-24,5,5.06,4.9,5.06,22034,0
2010-08-25,5.03,5.08,4.89,4.94,44500,0
2010-08-26,4.94,4.98,4.9,4.97,12380,0
2010-08-27,4.95,5.2,4.95,5.07,15932,0
2010-08-30,5.03,5.2,5.03,5.07,33409,0
2010-08-31,5,5.03,4.83,4.98,57351,0
2010-09-01,5.12,5.51,5.08,5.22,176786,0
2010-09-02,5.15,5.45,5.15,5.36,28406,0
2010-09-03,5.42,5.6,5.42,5.52,26481,0
2010-09-07,5.55,5.65,5.55,5.56,17788,0
2010-09-08,5.65,5.66,5.57,5.57,7566,0
2010-09-09,5.7,5.7,5.58,5.6,12922,0
2010-09-10,5.68,5.7,5.37,5.53,19051,0
2010-09-13,5.57,5.65,5.47,5.54,46285,0
2010-09-14,5.53,5.55,5.31,5.4,40036,0
2010-09-15,5.36,5.49,5.3,5.45,14450,0
2010-09-16,5.5,5.6,5.5,5.57,8800,0
2010-09-17,5.47,5.73,5.47,5.73,176822,0
2010-09-20,5.63,5.84,5.62,5.77,126548,0
2010-09-21,5.83,5.83,5.46,5.55,111564,0
2010-09-22,5.52,5.77,5.42,5.77,32079,0
2010-09-23,5.77,5.8,5.58,5.63,33331,0
2010-09-24,5.58,6.25,5.58,6.25,130176,0
2010-09-27,6.15,6.32,6.06,6.27,110732,0
2010-09-28,6.11,6.25,6.01,6.03,33661,0
2010-09-29,6.09,6.1,5.96,5.96,58402,0
2010-09-30,6,6.04,5.95,5.98,32727,0
2010-10-01,6.01,6.25,6.01,6.16,52440,0
2010-10-04,6.04,6.16,6,6.11,26573,0
2010-10-05,6.18,6.32,6.02,6.25,92541,0
2010-10-06,6.32,6.32,6,6.11,167410,0
2010-10-07,6.16,6.32,6.15,6.27,99769,0
2010-10-08,6.25,6.33,6.12,6.12,38626,0
2010-10-11,6.1,6.16,6.01,6.13,38686,0
2010-10-12,6.1,6.25,5.95,6.25,53382,0
2010-10-13,6.25,6.55,6.24,6.55,194661,0
2010-10-14,6.5,6.84,6.49,6.84,319657,0
2010-10-15,6.8,6.9,6.7,6.8,150694,0
2010-10-18,6.73,7,6.67,6.99,123396,0
2010-10-19,6.87,7.01,6.87,6.93,111929,0
2010-10-20,6.9,7.01,6.89,7,94918,0
2010-10-21,7,7.03,6.79,7.03,100010,0
2010-10-22,7,7.25,6.98,7.2,80675,0
2010-10-25,7.25,7.31,7.22,7.3,92717,0
2010-10-26,7.21,7.28,7.08,7.23,78389,0
2010-10-27,7.15,7.25,7.13,7.21,88144,0
2010-10-28,7.24,7.25,7.03,7.2,65139,0
2010-10-29,7.22,7.31,7.08,7.3,68429,0
2010-11-01,7.3,7.45,7.29,7.45,65801,0
2010-11-02,7.46,7.5,7.08,7.17,121792,0
2010-11-03,7.07,7.51,6.74,7.5,202510,0
2010-11-04,7.5,7.6,7.27,7.45,170239,0
2010-11-05,7.49,7.49,7.26,7.34,155320,0
2010-11-08,7.29,7.5,7.22,7.26,60734,0
2010-11-09,7.38,7.59,6.93,7.22,86632,0
2010-11-10,7.38,7.45,7.05,7.25,64920,0
2010-11-11,7.13,7.35,7.09,7.35,107314,0
2010-11-12,7.25,7.35,6.86,7.34,69875,0
2010-11-15,7.23,7.33,7.11,7.26,33509,0
2010-11-16,7.25,7.27,7.1,7.22,71144,0
2010-11-17,7.24,7.24,7.13,7.22,13080,0
2010-11-18,7.2,7.46,7.18,7.45,92180,0
2010-11-19,7.36,8.07,7.3,8,289989,0
2010-11-22,7.98,8.24,7.88,8.2,275457,0
2010-11-23,7.88,8.03,7.83,7.99,170953,0
2010-11-24,8.02,8.25,8,8.19,109007,0
2010-11-26,8.21,8.21,7.95,8,72550,0
2010-11-29,8.07,8.52,8.07,8.42,240789,0
2010-11-30,8.32,8.45,8.2,8.36,111717,0
2010-12-01,8.48,8.93,8.38,8.86,195990,0
2010-12-02,8.83,8.83,8.4,8.74,227366,0
2010-12-03,8.85,8.85,8.61,8.8,36364,0
2010-12-06,8.75,9.3,8.75,9.15,352696,0
2010-12-07,9.4,9.4,8.85,8.85,177863,0
2010-12-08,8.81,8.95,8.65,8.89,46905,0
2010-12-09,8.91,9,8.31,8.51,217855,0
2010-12-10,8.48,8.8,8.44,8.75,80219,0
2010-12-13,8.72,8.8,8.6,8.65,58145,0
2010-12-14,9,9.39,8.95,8.98,283204,0
2010-12-15,8.99,9.11,8.95,9.05,100977,0
2010-12-16,9.1,9.1,8.97,9.01,78783,0
2010-12-17,9.03,9.92,9,9.89,228072,0
2010-12-20,10.15,10.65,10.1,10.6,537681,0
2010-12-21,10.7,11.44,10.66,11.43,456171,0
2010-12-22,11.78,11.78,10.99,11,421627,0
2010-12-23,11.13,11.13,10.39,10.78,165928,0
2010-12-27,10.68,10.79,10.26,10.7,81667,0
2010-12-28,10.66,10.7,10.24,10.4,141061,0
2010-12-29,10.36,11.01,10.23,10.96,166941,0
2010-12-30,11.17,11.49,11.1,11.34,155118,0
2010-12-31,11.29,11.9,11.27,11.64,125289,0
2011-01-03,11.89,11.96,11.44,11.46,240425,0
2011-01-04,11.74,11.74,10.64,10.84,305400,0
2011-01-05,10.76,11.3,10.75,11.18,147008,0
2011-01-06,11.2,11.84,11.09,11.68,175811,0
2011-01-07,11.7,11.7,11.37,11.6,135433,0
2011-01-10,11.65,12.66,11.54,12.46,723900,0
2011-01-11,12.55,12.7,12,12.33,397183,0
2011-01-12,12.42,12.74,12.41,12.74,327985,0
2011-01-13,12.9,13.44,12.52,13.41,931802,0
2011-01-14,13.42,13.87,13.25,13.68,311682,0
2011-01-18,13.71,13.95,13.4,13.57,224867,0
2011-01-19,13.6,13.6,12.9,13.15,304625,0
2011-01-20,13.05,13.05,11.86,12.46,490799,0
2011-01-21,12.58,12.9,12.41,12.47,96038,0
2011-01-24,12.44,12.68,12.33,12.45,97284,0
2011-01-25,12.35,12.45,12,12.09,250294,0
2011-01-26,12.15,12.88,12.12,12.58,208081,0
2011-01-27,12.58,12.65,12.51,12.53,97209,0
2011-01-28,12.55,12.55,11.49,11.64,254954,0
2011-01-31,11.67,11.73,11.1,11.69,265784,0
2011-02-01,12.18,12.93,12.1,12.61,329952,0
2011-02-02,12.75,13.3,12.65,12.95,182248,0
2011-02-03,13,13.29,12.63,13.06,239892,0
2011-02-04,13.1,13.95,13.1,13.64,332915,0
2011-02-07,14.09,14.5,13.94,14.43,537177,0
2011-02-08,14.25,14.6,13.07,14.5,632518,0
2011-02-09,14.37,15.39,14.24,15.2,439528,0
2011-02-10,15,15.24,14.82,15.19,280584,0
2011-02-11,15.2,15.82,15.1,15.4,272020,0
2011-02-14,15.43,15.97,15.4,15.75,333891,0
2011-02-15,15.79,15.97,15.08,15.24,183701,0
2011-02-16,15.15,15.2,14.7,14.91,263307,0
2011-02-18,15.6,15.74,15.24,15.67,195049,0
2011-02-22,15.05,15.58,14.75,14.99,241054,0
2011-02-23,15.03,15.17,14.5,14.8,175653,0
2011-02-24,14.78,14.9,14.52,14.53,163738,0
2011-02-25,14.7,14.88,14.66,14.81,143778,0
2011-02-28,14.99,16.14,14.92,15.94,748903,0
2011-03-01,16.12,16.47,15.34,15.48,353949,0
2011-03-02,15.44,15.74,15.3,15.6,107341,0
2011-03-03,15.55,16.25,15.3,16.1,258442,0
2011-03-04,16.24,16.5,16.01,16.16,201974,0
2011-03-07,16.23,16.29,14.6,15.16,274015,0
2011-03-08,15.2,15.35,14.81,15.05,155597,0
2011-03-09,14.78,14.8,13.52,13.58,526210,0
2011-03-10,13.13,14.08,12.77,13.79,436677,0
2011-03-11,13.77,13.98,13.01,13.52,191878,0
2011-03-14,13.37,13.39,12.87,13,215444,0
2011-03-15,12.2,12.62,11.71,12.49,378000,0
2011-03-16,12.4,12.85,12.21,12.29,180712,0
2011-03-17,12.83,12.85,12.34,12.75,276361,0
2011-03-18,13,13.2,12.77,13.06,389500,0
2011-03-21,13.43,13.5,13.13,13.27,144896,0
2011-03-22,13.41,13.9,13.26,13.4,227371,0
2011-03-23,13.42,13.5,12.78,13.07,173733,0
2011-03-24,13.19,13.35,12.95,13.25,83539,0
2011-03-25,13.3,13.39,13.09,13.14,163625,0
2011-03-28,13.19,13.53,13.19,13.41,73820,0
2011-03-29,13.92,15.28,13.91,14.94,333787,0
2011-03-30,15.16,15.45,14.98,15.23,183737,0
2011-03-31,15.09,15.95,15.01,15.66,238161,0
2011-04-01,15.71,15.89,15.15,15.67,240686,0
2011-04-04,15.73,15.8,15.16,15.25,199987,0
2011-04-05,15.24,15.24,14.65,14.66,121241,0
2011-04-06,14.53,14.8,14.34,14.61,187416,0
2011-04-07,14.67,14.94,14.44,14.51,49631,0
2011-04-08,15.01,15.02,14.29,14.36,123632,0
2011-04-11,14.41,14.66,14.16,14.56,70735,0
2011-04-12,14.49,14.66,13.63,14.47,153615,0
2011-04-13,14.6,14.69,13.99,14.1,90863,0
2011-04-14,13.86,14.23,13.71,14.1,95261,0
2011-04-15,14.2,14.52,14.17,14.49,142079,0
2011-04-18,14.29,14.33,14,14.1,81879,0
2011-04-19,14.06,14.99,14.01,14.73,145642,0
2011-04-20,15.2,16,14.95,15.82,238364,0
2011-04-21,15.99,16.34,15.46,15.49,229870,0
2011-04-25,15.25,16,15,15.87,170804,0
2011-04-26,15.92,16.02,15.28,15.37,123070,0
2011-04-27,15.39,15.51,14.64,15.25,125675,0
2011-04-28,15.09,15.57,15.01,15.49,125390,0
2011-04-29,15.63,16.73,15.63,16.35,374392,0
2011-05-02,16.49,16.55,15.16,15.58,271575,0
2011-05-03,15.9,16.24,15.11,15.46,268614,0
2011-05-04,15.54,15.78,15.3,15.43,164628,0
2011-05-05,15.2,15.26,14.34,14.53,145241,0
2011-05-06,14.51,14.82,14.51,14.72,97824,0
2011-05-09,15.64,15.78,15.05,15.24,229914,0
2011-05-10,15.5,15.53,15.1,15.2,84485,0
2011-05-11,15.3,15.41,15.01,15.25,82642,0
2011-05-12,15.19,15.63,14.95,15.63,97713,0
2011-05-13,15.53,15.65,14.94,14.98,120089,0
2011-05-16,14.83,14.84,13.58,13.67,250390,0
2011-05-17,14.09,14.09,13.21,13.52,228390,0
2011-05-18,13.67,14.36,13.58,14.31,148216,0
2011-05-19,14.38,14.7,14.38,14.51,113305,0
2011-05-20,14.38,14.49,14.13,14.25,98838,0
2011-05-23,13.9,13.9,13.29,13.42,215659,0
2011-05-24,13.43,13.47,13.18,13.31,176117,0
2011-05-25,13.09,13.74,12.6,13.7,326653,0
2011-05-26,13.65,14.63,13.65,14.1,143581,0
2011-05-27,14.25,15.23,14.2,15.01,263715,0
2011-05-31,15.26,15.5,15.14,15.48,113955,0
2011-06-01,15.43,15.43,15.01,15.08,144452,0
2011-06-02,15.11,15.24,15,15.2,55073,0
2011-06-03,14.86,15.24,14.85,15.05,86938,0
2011-06-06,15,15.25,14.56,14.67,92926,0
2011-06-07,14.9,15.17,14.83,15.1,68383,0
2011-06-08,14.93,14.99,13.9,14.24,186579,0
2011-06-09,14.25,14.25,13.95,14.15,191025,0
2011-06-10,14.06,14.29,13.95,13.97,186760,0
2011-06-13,14.05,14.66,14.05,14.44,136562,0
2011-06-14,14.82,15.2,14.78,15.19,272037,0
2011-06-15,14.98,15.23,14.8,15.01,127263,0
2011-06-16,15.1,15.35,15.1,15.29,198985,0
2011-06-17,15.53,15.55,14.72,15.08,109629,0
2011-06-20,15.15,15.31,14.94,15.22,76017,0
2011-06-21,15.46,16.1,15.43,15.79,151711,0
2011-06-22,15.78,16,15.43,15.51,79613,0
2011-06-23,15.3,16.15,15.25,15.98,111971,0
2011-06-24,16.02,16.37,15.64,15.74,111493,0
2011-06-27,15.81,16.2,15.7,16.15,130595,0
2011-06-28,16.13,18.15,16.13,18.06,547624,0
2011-06-29,18.38,18.4,17.56,17.87,395384,0
2011-06-30,17.91,18.74,17.62,18.29,223541,0
2011-07-01,18.41,18.49,17.7,17.97,196942,0
2011-07-05,16.82,17.81,16.57,16.81,739711,0
2011-07-06,16.75,17.9,16.7,17.78,211317,0
2011-07-07,18.09,18.22,17.37,17.8,217810,0
2011-07-08,17.45,18,17.21,17.65,168731,0
2011-07-11,17.5,18.17,16.96,17.81,261775,0
2011-07-12,18,18.16,17.26,17.49,169078,0
2011-07-13,17.55,18.6,17.46,17.72,374778,0
2011-07-14,17.73,18.22,17.33,17.5,184401,0
2011-07-15,17.66,17.79,17.37,17.63,113170,0
2011-07-18,17.58,17.62,16.72,17.04,201929,0
2011-07-19,17.24,19.14,17.15,19.05,396398,0
2011-07-20,19.11,19.15,17.55,17.95,432474,0
2011-07-21,18.08,18.14,17.36,17.77,201196,0
2011-07-22,17.75,17.98,17.71,17.83,104066,0
2011-07-25,17.42,17.44,16.22,16.71,508023,0
2011-07-26,16.78,17.13,16.58,16.62,155878,0
2011-07-27,16.52,16.52,15.55,15.65,447898,0
2011-07-28,15.55,15.55,14.58,14.73,584904,0
2011-07-29,14.43,15.12,14.3,14.82,383521,0
2011-08-01,16.04,16.4,15.01,16,630474,0
2011-08-02,14.78,15.1,14.41,14.52,617284,0
2011-08-03,14.45,14.49,13.76,14.1,528138,0
2011-08-04,13.62,13.94,12.63,12.8,847974,0
2011-08-05,13.68,14.15,12.81,13.03,993322,0
2011-08-08,12.25,12.79,11.72,11.87,534630,0
2011-08-09,12.32,13.11,12,13.06,446583,0
2011-08-10,12.81,13.05,12.35,12.63,466305,0
2011-08-11,12.61,13.98,12.55,13.74,319796,0
2011-08-12,13.96,13.98,13.1,13.34,335897,0
2011-08-15,13.49,13.9,13.42,13.78,188311,0
2011-08-16,13.55,13.58,12.76,13,240575,0
2011-08-17,13,13.1,12.56,12.71,189470,0
2011-08-18,12.2,12.2,10.44,10.62,561081,0
2011-08-19,10.5,10.55,9.44,9.75,737467,0
2011-08-22,10.34,11.1,10.25,10.87,521561,0
2011-08-23,10.99,11.96,10.53,11.93,343198,0
2011-08-24,11.93,12.24,11.64,12.01,407238,0
2011-08-25,12.13,12.15,11.59,11.65,176064,0
2011-08-26,11.5,12.04,11.29,11.84,162490,0
2011-08-29,12.05,13,11.99,12.72,224873,0
2011-08-30,12.57,13,12.01,12.89,206711,0
2011-08-31,13,13.38,12.6,12.88,143498,0
2011-09-01,12.94,12.98,12.08,12.17,129867,0
2011-09-02,11.91,12.07,11.53,11.72,91640,0
2011-09-06,11.11,11.61,10.91,11.57,99462,0
2011-09-07,11.8,12.53,11.79,12.16,121277,0
2011-09-08,11.88,12.26,11.65,11.97,113701,0
2011-09-09,11.97,13.08,11.57,11.64,207927,0
2011-09-12,11.39,11.97,11.31,11.7,174303,0
2011-09-13,11.85,11.91,11.33,11.53,176060,0
2011-09-14,11.6,12.36,11.5,12.21,275700,0
2011-09-15,12.43,13.18,12.32,13.04,420850,0
2011-09-16,13.16,13.16,12.5,12.75,142259,0
2011-09-19,12.6,12.75,12.08,12.44,136488,0
2011-09-20,12.54,13.25,12.28,12.35,294918,0
2011-09-21,12.44,12.53,11.6,11.64,128787,0
2011-09-22,11.15,11.44,10.73,11.15,143608,0
2011-09-23,11.01,11.51,10.65,11.36,193627,0
2011-09-26,11.56,11.56,11,11.46,84548,0
2011-09-27,11.9,12.2,11.47,11.68,150500,0
2011-09-28,11.71,11.76,10.84,10.87,104464,0
2011-09-29,11.2,11.2,10.4,10.66,93221,0
2011-09-30,10.31,10.4,9.51,9.75,355079,0
2011-10-03,9.89,10.27,9.38,9.45,216347,0
2011-10-04,9.61,10.23,9.53,10.19,284149,0
2011-10-05,10.24,10.48,9.75,10.45,145877,0
2011-10-06,10.3,10.61,10.21,10.51,160515,0
2011-10-07,10.33,10.77,10.21,10.6,154194,0
2011-10-10,10.9,11.6,10.75,11.38,129999,0
2011-10-11,11.18,11.33,10.98,11.22,180225,0
2011-10-12,11.55,12.29,11.27,12,264178,0
2011-10-13,12,12.44,11.76,12.34,97883,0
2011-10-14,12.61,13.01,12.52,12.93,212993,0
2011-10-17,13.11,13.11,12.38,12.48,190234,0
2011-10-18,12.53,12.88,12.14,12.61,178378,0
2011-10-19,12.64,12.8,12.28,12.43,100504,0
2011-10-20,12.41,12.52,11.35,11.84,141523,0
2011-10-21,12.13,12.28,11.64,11.8,115445,0
2011-10-24,11.9,12.3,11.9,12.19,131720,0
2011-10-25,12.14,13.63,11.99,13.2,766426,0
2011-10-26,13.28,13.36,12.61,12.99,190857,0
2011-10-27,13.61,14.68,13.55,14.2,460316,0
2011-10-28,14,14.5,13.85,14.28,231044,0
2011-10-31,13.91,13.97,13.36,13.37,228589,0
2011-11-01,13.81,14.8,13.52,14.45,513728,0
2011-11-02,14.72,14.94,13.76,14.4,337816,0
2011-11-03,14.45,14.53,14,14.28,314750,0
2011-11-04,14.09,15.2,14.09,15.08,368214,0
2011-11-07,15.68,15.68,15.09,15.29,408082,0
2011-11-08,14.76,14.76,14.09,14.53,1548475,0
2011-11-09,14.53,15.5,14.45,15.1,4129336,0
2011-11-10,15.31,15.47,15.1,15.34,700268,0
2011-11-11,15.4,16.2,15.25,15.9,446243,0
2011-11-14,15.8,16.3,15.8,16.1,286749,0
2011-11-15,16,16.59,15.95,16.3,512345,0
2011-11-16,16.22,16.66,16.11,16.17,241018,0
2011-11-17,16.19,16.26,15.39,15.66,317207,0
2011-11-18,15.67,15.76,14.99,15.06,379557,0
2011-11-21,15.06,15.18,14.55,15,319039,0
2011-11-22,14.97,15.41,14.93,15.41,202311,0
2011-11-23,15.2,15.2,14.44,14.67,522600,0
2011-11-25,14.56,14.82,14.5,14.65,122895,0
2011-11-28,15.37,15.7,15.14,15.26,283232,0
2011-11-29,15.4,15.81,15.33,15.63,268978,0
2011-11-30,16.64,17.42,16.5,16.86,762587,0
2011-12-01,17,17,16.7,16.82,228492,0
2011-12-02,17.04,17.52,17,17.51,545483,0
2011-12-05,18.09,18.14,16.83,16.93,562610,0
2011-12-06,17.28,17.9,16.74,17.73,663801,0
2011-12-07,17.56,18,17.25,17.61,554147,0
2011-12-08,17.58,18,17.17,17.93,467596,0
2011-12-09,17.93,18.49,17.54,18.39,671965,0
2011-12-12,18.2,18.71,18.11,18.47,352044,0
2011-12-13,18.63,18.88,17.8,18.08,460926,0
2011-12-14,18.05,18.13,15.92,16.77,976857,0
2011-12-15,17.1,17.2,16.26,16.34,349704,0
2011-12-16,16.7,17.34,16.23,17.13,399382,0
2011-12-19,17.26,17.49,16.48,16.61,337114,0
2011-12-20,17,17.36,16.64,17,303247,0
2011-12-21,16.94,16.94,16.25,16.59,303385,0
2011-12-22,16.65,17.19,16.6,16.69,217468,0
2011-12-23,15.5,16.1,14.55,15.75,1368251,0
2011-12-27,15.84,16.5,15.84,16.31,245512,0
2011-12-28,16.28,16.28,15.6,15.65,202109,0
2011-12-29,15.51,15.68,15.3,15.38,289180,0
2011-12-30,15.4,15.49,14.86,15.2,478160,0
2012-01-03,15.58,16.2,15.58,15.82,384553,0
2012-01-04,15.47,15.75,15.24,15.55,354503,0
2012-01-05,15.42,16.44,15.36,16.26,283497,0
2012-01-06,16.3,16.43,15.58,15.78,285875,0
2012-01-09,15.79,16.15,15.7,16.11,141915,0
2012-01-10,16.4,17.29,16.31,16.64,356017,0
2012-01-11,16.73,17.11,16.2,16.4,308097,0
2012-01-12,16.58,16.58,16.2,16.34,112733,0
2012-01-13,16.15,16.2,15.7,16.01,119111,0
2012-01-17,16.27,16.29,15.42,15.63,192522,0
2012-01-18,15.66,16.42,15.52,16.17,147104,0
2012-01-19,16.06,16.57,15.8,15.9,178129,0
2012-01-20,15.98,15.98,15.62,15.81,103581,0
2012-01-23,15.68,15.82,15.41,15.61,158723,0
2012-01-24,15.65,15.66,15.3,15.6,162851,0
2012-01-25,15.74,16.67,15.74,16.55,324656,0
2012-01-26,16.7,16.92,16.44,16.53,335277,0
2012-01-27,16.47,16.52,16,16.35,108913,0
2012-01-30,16.17,16.25,15.51,15.72,294335,0
2012-01-31,15.98,15.98,15.39,15.76,273737,0
2012-02-01,15.75,16.33,15.75,16.25,250873,0
2012-02-02,16.26,16.44,16.18,16.26,126710,0
2012-02-03,16.5,17.08,16.35,16.99,269074,0
2012-02-06,16.99,18.36,16.74,17.96,658947,0
2012-02-07,18.2,18.29,16.81,17.13,1055937,0
2012-02-08,17.39,17.39,16.69,17.07,178087,0
2012-02-09,16.96,17.05,16.32,16.82,270863,0
2012-02-10,16.59,16.59,15.98,16.13,337316,0
2012-02-13,16.39,16.62,16.07,16.15,325716,0
2012-02-14,16.13,16.16,15.82,15.96,264858,0
2012-02-15,16.06,16.27,15.95,16.21,238251,0
2012-02-16,16.26,17.7,16.25,17.47,627679,0
2012-02-17,17.5,18.15,17.35,17.48,457110,0
2012-02-21,17.5,18.08,17.48,17.98,385048,0
2012-02-22,18,18.57,17.64,18.22,505319,0
2012-02-23,18.5,18.81,18.09,18.63,495296,0
2012-02-24,18.69,18.76,18.46,18.52,224361,0
2012-02-27,18.4,18.4,17.76,18,256597,0
2012-02-28,18.04,18.2,17.8,17.86,199810,0
2012-02-29,17.92,18.1,17.7,17.85,196583,0
2012-03-01,18.01,18.37,17.8,18.12,248193,0
2012-03-02,18.12,18.52,17.9,18.15,232410,0
2012-03-05,18,18.4,17.97,18.21,209280,0
2012-03-06,17.99,17.99,17.01,17.37,494590,0
2012-03-07,17.54,18.08,17.39,17.93,227691,0
2012-03-08,18,18,17.64,17.79,134365,0
2012-03-09,17.86,18.47,17.68,18.28,244004,0
2012-03-12,18.22,18.3,17.99,18.13,120465,0
2012-03-13,18.21,20.95,18.18,20.74,2257190,0
2012-03-14,20.79,21.15,20.37,20.78,742273,0
2012-03-15,20.86,21.21,20.74,21.11,393128,0
2012-03-16,21.03,21.25,20.65,20.82,388617,0
2012-03-19,20.7,20.98,20.1,20.68,668342,0
2012-03-20,20.68,21.07,20.55,21,348812,0
2012-03-21,21.25,21.72,20.85,21.15,302358,0
2012-03-22,21.24,21.52,21.1,21.41,320896,0
2012-03-23,21.46,21.57,21.06,21.28,290128,0
2012-03-26,21.63,22.04,21.48,21.95,471155,0
2012-03-27,22.16,23.08,22.05,22.89,721827,0
2012-03-28,22.97,23.3,21.6,22.16,863107,0
2012-03-29,22.41,23.05,22.14,22.93,595452,0
2012-03-30,23.03,23.64,23.02,23.25,740322,0
2012-04-02,23.45,24.02,23.25,23.58,683319,0
2012-04-03,23.73,24,23.13,23.54,1147263,0
2012-04-04,22.53,22.95,21.93,22.5,1090940,0
2012-04-05,22.01,24.42,22.01,24.25,519647,0
2012-04-09,23.56,24.96,23.5,24.43,569685,0
2012-04-10,24.25,24.57,22.88,23.05,785169,0
2012-04-11,23.46,24.18,23.33,23.53,430648,0
2012-04-12,23.43,24.05,23.26,23.88,244010,0
2012-04-13,23.8,24.08,23.44,23.73,239442,0
2012-04-16,24.26,24.47,23.34,23.71,148277,0
2012-04-17,23.91,24.25,23.85,23.93,162624,0
2012-04-18,23.86,24.48,23.62,24.31,242719,0
2012-04-19,24.34,25.36,23.37,23.55,507855,0
2012-04-20,23.75,24.22,23.35,23.66,164703,0
2012-04-23,23.82,23.92,22.46,23.45,314494,0
2012-04-24,23.67,23.72,22.71,23.14,160228,0
2012-04-25,23.6,23.98,23.17,23.74,219155,0
2012-04-26,23.75,24.9,23.68,24.66,248149,0
2012-04-27,24.8,24.85,24.36,24.7,189614,0
2012-04-30,24.68,24.74,24.26,24.54,438527,0
2012-05-01,26.06,26.92,25.52,26.3,1371943,0
2012-05-02,26.27,26.97,26.16,26.62,406984,0
2012-05-03,26.49,26.88,25.84,26.38,365069,0
2012-05-04,26.07,26.15,25.07,25.41,247169,0
2012-05-07,25.13,25.24,23.57,23.7,701062,0
2012-05-08,23.44,23.57,22.73,23.14,689253,0
2012-05-09,22.67,24.16,22.59,23.95,942799,0
2012-05-10,24.26,24.62,22.75,22.91,720440,0
2012-05-11,22.74,23.99,22.74,23.54,308431,0
2012-05-14,23.44,24,23.4,23.48,351648,0
2012-05-15,23.54,23.66,23.3,23.4,341848,0
2012-05-16,23.65,24.19,23.65,23.83,360059,0
2012-05-17,24,24,21.1,22.49,879896,0
2012-05-18,22.62,22.7,21.57,21.87,453803,0
2012-05-21,22.26,23.18,22.1,22.95,364148,0
2012-05-22,23.06,23.74,22.86,23.37,297998,0
2012-05-23,23.21,23.98,22.91,23.81,277164,0
2012-05-24,23.99,24.42,23.64,24.22,267244,0
2012-05-25,24.26,24.46,23.61,23.89,203581,0
2012-05-29,24.6,26.49,24.31,26.4,1563459,0
2012-05-30,26,26.06,25.43,25.71,570239,0
2012-05-31,26,26.15,25.11,26.02,787460,0
2012-06-01,25.1,25.58,24.27,24.74,616046,0
2012-06-04,24.64,25.27,23.75,25.23,811166,0
2012-06-05,25.05,25.86,24.89,25.05,465344,0
2012-06-06,25.41,26.08,24.94,25.83,812692,0
2012-06-07,26.4,26.9,25.31,25.64,790705,0
2012-06-08,25.4,26.36,25.04,26.33,265570,0
2012-06-11,26.82,26.9,26.05,26.15,611379,0
2012-06-12,26.25,27.21,26.08,27.01,617314,0
2012-06-13,27,27,25.56,26.04,570140,0
2012-06-14,26.34,27,26.16,26.42,544638,0
2012-06-15,26.81,26.95,26.45,26.77,365909,0
2012-06-18,26.55,28.08,26.36,27.52,564184,0
2012-06-19,27.92,28.25,26.98,27.25,437689,0
2012-06-20,27.26,28.25,27.02,28.03,306503,0
2012-06-21,28.04,28.32,25.36,25.93,692489,0
2012-06-22,26.03,26.82,25.6,26.78,330450,0
2012-06-25,26.09,26.58,25.51,25.64,256387,0
2012-06-26,25.62,26.98,25.52,26.48,337034,0
2012-06-27,26.7,26.82,25.87,26.38,171633,0
2012-06-28,26.1,26.7,25.34,25.48,277728,0
2012-06-29,26.4,27.99,26.2,27.86,699617,0
2012-07-02,28.08,28.27,26.61,27.82,388770,0
2012-07-03,27.82,28.2,27.46,27.8,158748,0
2012-07-05,27.84,28.09,27.34,27.67,182770,0
2012-07-06,27.18,27.26,25.91,26.82,211133,0
2012-07-09,26.78,26.78,24.1,25.4,1098055,0
2012-07-10,25.67,25.71,23.86,24.26,455180,0
2012-07-11,24.3,24.94,22.55,22.69,1056702,0
2012-07-12,22.62,23.17,21.31,22.57,951358,0
2012-07-13,22.7,23,22.07,22.31,430122,0
2012-07-16,21.9,22.56,21.74,22.47,314300,0
2012-07-17,22.54,22.77,22.16,22.54,265998,0
2012-07-18,22.26,24.2,22.26,23.49,690088,0
2012-07-19,23.53,24.83,23.53,24.71,438523,0
2012-07-20,24.01,24.53,23.41,23.67,261512,0
2012-07-23,22.82,23.12,22.11,22.89,296421,0
2012-07-24,23.18,23.56,22.62,22.73,182369,0
2012-07-25,22.88,23.87,22.88,23.26,323055,0
2012-07-26,24.05,24.36,23.41,23.6,349720,0
2012-07-27,23.73,24.56,23.49,24.55,374884,0
2012-07-30,24.87,25.28,24.3,24.68,340057,0
2012-07-31,24.83,25.3,21.51,24.58,1844435,0
2012-08-01,24.63,24.79,23.59,23.72,688621,0
2012-08-02,23.12,23.25,20.75,21.32,1149858,0
2012-08-03,21.8,22.14,21.18,22.12,436284,0
2012-08-06,22.33,22.6,21.92,22.27,355988,0
2012-08-07,22.32,23.34,22.32,22.8,312417,0
2012-08-08,22.87,25.26,22.81,24.8,761543,0
2012-08-09,24.75,26.7,24.72,26.24,805622,0
2012-08-10,26,26.5,25.54,25.96,327841,0
2012-08-13,25.7,26.06,25.38,25.95,431386,0
2012-08-14,26,26.32,25.62,26.05,351828,0
2012-08-15,25.94,26.24,25.89,26.12,241098,0
2012-08-16,26.25,27.42,26.22,27.25,504261,0
2012-08-17,27.22,28.08,27.1,27.4,654112,0
2012-08-20,27.11,27.53,27.02,27.21,322611,0
2012-08-21,27.24,27.95,27.02,27.72,373228,0
2012-08-22,27.49,27.72,27.22,27.58,299017,0
2012-08-23,27.4,27.52,27.001,27.04,313387,0
2012-08-24,26.73,27.7,26.72,27.11,314348,0
2012-08-27,27.34,27.34,26.16,26.18,365448,0
2012-08-28,26.27,26.52,25.72,26.29,256370,0
2012-08-29,26.49,26.49,25.53,25.8,320320,0
2012-08-30,25.91,26.11,24.6,25.38,339218,0
2012-08-31,25.73,26.5,25.08,26.42,442166,0
2012-09-04,26.52,27.1,26.13,26.69,635354,0
2012-09-05,26.68,26.81,25.91,26.09,215581,0
2012-09-06,26.24,27.14,26.1,27.06,233887,0
2012-09-07,26.92,28,26.56,27.49,514163,0
2012-09-10,27.27,29.05,27.24,27.69,1376824,0
2012-09-11,27.74,27.87,27.34,27.52,311851,0
2012-09-12,27.5,27.88,27.33,27.58,330529,0
2012-09-13,27.53,27.85,26.88,27.6,491267,0
2012-09-14,27.64,28.4,27.3,27.51,618361,0
2012-09-17,27.44,27.45,26.92,26.99,222700,0
2012-09-18,27.15,27.15,24.94,25.83,1037619,0
2012-09-19,25.73,26.27,25.61,26.18,140977,0
2012-09-20,25.99,26.55,25.75,26.44,201907,0
2012-09-21,26.64,27,26.33,26.41,106905,0
2012-09-24,26.39,26.4,25.731,25.93,244904,0
2012-09-25,26.1,26.1,25.171,25.41,401965,0
2012-09-26,25.37,25.41,23.5,24.04,680239,0
2012-09-27,24.52,25.38,24.1,25.32,281044,0
2012-09-28,25.04,26.75,25.02,26.52,431518,0
2012-10-01,26.66,26.88,24.92,25,316984,0
2012-10-02,25.36,25.7,24.49,25.29,373515,0
2012-10-03,24.93,26.2,24.4,25.5,459370,0
2012-10-04,25.65,25.65,24.75,25.18,179866,0
2012-10-05,25.4,25.61,24.68,24.81,452781,0
2012-10-08,24.93,25.49,24.55,24.83,230577,0
2012-10-09,25.32,25.97,24.9,24.977,1091196,0
2012-10-10,25.1,25.1,24.62,24.74,247103,0
2012-10-11,25.14,25.46,24.61,24.96,233359,0
2012-10-12,24.89,25.308,24.49,24.72,197648,0
2012-10-15,25.21,25.315,24.81,25,261855,0
2012-10-16,25.28,25.54,25.005,25.34,286551,0
2012-10-17,25.32,25.6,25.25,25.36,184097,0
2012-10-18,25.21,25.37,24.68,25.23,211232,0
2012-10-19,25.05,25.12,23.79,24.5,228012,0
2012-10-22,24.45,24.6,23.88,23.96,179290,0
2012-10-23,23.47,23.69,23.04,23.42,310086,0
2012-10-24,23.7,23.9,23.34,23.7,108605,0
2012-10-25,23.91,24.01,23.4,23.8,178768,0
2012-10-26,23.87,23.87,22.535,22.78,329593,0
2012-10-31,21.56,23.46,21.35,23.31,1078007,0
2012-11-01,23.35,23.69,23,23.13,233936,0
2012-11-02,22.67,23.31,22.58,22.59,360575,0
2012-11-05,22.49,22.49,21.91,22.34,158688,0
2012-11-06,22.45,23,22.43,22.65,195858,0
2012-11-07,22.42,24.29,22.18,24.013,658490,0
2012-11-08,23.9,24.493,21.55,22.04,456908,0
2012-11-09,21.91,22.3,21.85,22.12,270469,0
2012-11-12,22.31,22.36,21.69,21.99,176073,0
2012-11-13,21.74,22.08,21.18,21.52,267171,0
2012-11-14,21.86,21.86,20.69,20.81,305011,0
2012-11-15,21.02,21.04,20.25,20.92,338964,0
2012-11-16,20.9,20.9,19.44,19.47,693800,0
2012-11-19,19.9,20.05,19.04,19.19,1042884,0
2012-11-20,19.08,19.45,18.82,19.17,450012,0
2012-11-21,19.71,20.1,19.71,20.06,664372,0
2012-11-23,20.62,21.24,20.49,21.22,375115,0
2012-11-26,21.47,21.53,20.86,21.27,468401,0
2012-11-27,21.66,22.37,21.61,21.84,893771,0
2012-11-28,21.94,22.05,21.48,21.85,327514,0
2012-11-29,21.84,22.15,21.63,21.77,280939,0
2012-11-30,21.81,21.88,21.17,21.84,435533,0
2012-12-03,21.87,21.99,21.66,21.82,394116,0
2012-12-04,21.95,22.14,21.25,21.72,359449,0
2012-12-05,21.72,21.83,20.4,20.53,537691,0
2012-12-06,20.37,20.37,18.71,18.96,1097337,0
2012-12-07,19.22,19.63,18.91,19.44,766467,0
2012-12-10,19.39,20.06,19.36,19.78,462901,0
2012-12-11,19.72,20.46,19.54,20.26,299603,0
2012-12-12,20.4,21.255,20.05,20.1,717347,0
2012-12-13,19.05,19.11,16.62,17.78,3468661,0
2012-12-14,17.27,17.79,16.95,17.12,748406,0
2012-12-17,17.43,17.77,17.2,17.57,790013,0
2012-12-18,17.91,18.36,17.55,18.31,428746,0
2012-12-19,18.37,18.65,18.01,18.17,356673,0
2012-12-20,18.3,18.65,18.12,18.451,519745,0
2012-12-21,17.93,18.12,17.36,17.55,496579,0
2012-12-24,17.7,17.7,17.45,17.58,280719,0
2012-12-26,17.73,17.8,17.08,17.29,348338,0
2012-12-27,17.168,17.35,16.805,17.3,467064,0
2012-12-28,17.13,17.563,17,17.39,247433,0
2012-12-31,17.35,18,17.01,17.82,489083,0
2013-01-02,18.5,19.42,18.21,18.28,853783,0
2013-01-03,16.12,16.24,13.46,13.85,8547998,0
2013-01-04,14.3,14.94,14.15,14.63,2640283,0
2013-01-07,14.64,14.64,14.15,14.35,916995,0
2013-01-08,14,14.14,13.15,13.59,2241734,0
2013-01-09,13.6,13.87,13.5,13.76,671126,0
2013-01-10,13.72,13.93,13.6,13.75,664780,0
2013-01-11,13.66,13.89,13.51,13.77,478901,0
2013-01-14,13.58,13.8,13.36,13.58,452159,0
2013-01-15,13.49,13.49,13.22,13.36,341052,0
2013-01-16,13.33,13.63,13.33,13.46,304684,0
2013-01-17,13.59,13.85,13.4,13.48,604946,0
2013-01-18,13.4,13.71,13.36,13.48,1261444,0
2013-01-22,13.47,13.6,13.32,13.41,408712,0
2013-01-23,13.71,14.38,13.71,14.15,1408451,0
2013-01-24,14.18,14.18,13.62,13.81,646638,0
2013-01-25,13.86,14.26,13.72,14.17,608837,0
2013-01-28,14.15,14.18,13.82,13.88,484073,0
2013-01-29,13.75,13.83,13.63,13.67,353812,0
2013-01-30,13.63,13.71,13.32,13.49,502023,0
2013-01-31,13.65,14.03,13.6,13.79,482933,0
2013-02-01,13.97,14.02,13.67,13.85,471554,0
2013-02-04,14.18,14.66,14.04,14.15,1591792,0
2013-02-05,14.75,15.3,14.033,14.11,2109464,0
2013-02-06,13.88,14,13.27,13.96,873587,0
2013-02-07,13.94,14.28,13.83,14.04,400947,0
2013-02-08,14.01,14.14,13.69,13.9,528156,0
2013-02-11,14.22,14.46,13.94,14.42,536036,0
2013-02-12,14.59,14.62,14.11,14.3,552341,0
2013-02-13,14.32,14.48,14.03,14.16,554993,0
2013-02-14,14,14.38,13.63,14.35,538498,0
2013-02-15,14.39,14.58,14.34,14.41,510840,0
2013-02-19,14.43,14.65,14.31,14.62,499119,0
2013-02-20,14.85,15.55,14.8,15.23,983195,0
2013-02-21,15.15,15.2,14.31,14.68,762982,0
2013-02-22,14.83,14.89,14.35,14.53,372232,0
2013-02-25,14.63,14.68,14.35,14.58,380859,0
2013-02-26,14.59,14.75,14.29,14.6,425582,0
2013-02-27,14.63,14.74,14.16,14.33,334606,0
2013-02-28,14.25,14.26,13.53,13.73,1113218,0
2013-03-01,13.65,13.75,12.64,13.09,1182964,0
2013-03-04,13,13.07,12.38,13.05,946122,0
2013-03-05,13.19,13.4,12.95,13.1,492077,0
2013-03-06,13.14,13.16,12.96,13.06,371041,0
2013-03-07,13.09,13.3,12.94,13.23,414448,0
2013-03-08,13.25,13.32,13.02,13.13,589046,0
2013-03-11,13.09,13.91,13.02,13.76,382133,0
2013-03-12,13.69,14.05,13.52,13.86,405691,0
2013-03-13,13.92,14.06,13.74,13.78,240800,0
2013-03-14,13.91,14.72,13.81,14.42,569564,0
2013-03-15,14.42,14.7,14.27,14.42,276912,0
2013-03-18,14.26,14.41,14.18,14.2,166874,0
2013-03-19,14.21,14.31,13.37,13.65,358193,0
2013-03-20,13.86,14.06,13.72,13.84,278924,0
2013-03-21,13.71,13.84,13.44,13.7,192647,0
2013-03-22,13.71,13.76,13,13.18,549924,0
2013-03-25,13.17,13.18,12.65,12.68,921482,0
2013-03-26,12.68,12.87,12.41,12.78,626577,0
2013-03-27,12.61,12.65,12.25,12.41,480946,0
2013-03-28,12.38,12.49,11.66,11.94,1446885,0
2013-04-01,11.99,12.24,11.8,11.95,578852,0
2013-04-02,11.82,11.97,11.61,11.81,484314,0
2013-04-03,11.8,11.88,11.36,11.58,652240,0
2013-04-04,12.25,12.79,11.88,12.31,1435089,0
2013-04-05,12.01,12.3,11.55,12,447734,0
2013-04-08,11.98,11.99,11.48,11.64,467313,0
2013-04-09,11.59,11.98,11.51,11.79,497354,0
2013-04-10,11.62,11.854,11.49,11.56,482839,0
2013-04-11,11.56,11.65,11.35,11.48,476038,0
2013-04-12,11.4,11.78,11.25,11.69,673107,0
2013-04-15,11.58,11.63,11.33,11.51,254777,0
2013-04-16,11.57,11.75,11.395,11.63,320134,0
2013-04-17,11.56,11.62,11.03,11.18,450753,0
2013-04-18,11.19,11.51,11.09,11.19,434697,0
2013-04-19,11.19,11.23,10.88,11.05,254186,0
2013-04-22,11.14,11.14,10.751,11.09,422424,0
2013-04-23,11.2,11.85,11.19,11.34,468094,0
2013-04-24,11.28,11.59,11.28,11.35,344919,0
2013-04-25,11.4,11.525,11.28,11.34,191368,0
2013-04-26,11.34,11.36,10.96,11.01,247826,0
2013-04-29,11.07,11.43,10.95,11.35,336362,0
2013-04-30,11.3,11.5,11.16,11.32,308843,0
2013-05-01,11.34,11.51,11.01,11.11,392971,0
2013-05-02,11.17,11.25,11.01,11.09,296145,0
2013-05-03,11.9,12,11.5,11.68,772898,0
2013-05-06,11.76,12.31,11.76,12.23,954205,0
2013-05-07,11.47,12.36,11.47,12.33,3012619,0
2013-05-08,12.16,12.9,12.16,12.71,968754,0
2013-05-09,12.64,12.64,11.85,12.21,634771,0
2013-05-10,12.26,12.51,12.12,12.34,518549,0
2013-05-13,11.77,12.48,11.75,12.37,569469,0
2013-05-14,12.33,12.723,12.279,12.65,377814,0
2013-05-15,12.56,12.946,12.5,12.72,399442,0
2013-05-16,12.67,13.33,12.67,13.3,518463,0
2013-05-17,13.44,13.6,13.05,13.29,484705,0
2013-05-20,13.22,13.61,13.19,13.51,552634,0
2013-05-21,13.54,13.54,13,13.12,425960,0
2013-05-22,13.11,13.34,12.9,12.94,538143,0
2013-05-23,12.79,12.79,12.21,12.22,469709,0
2013-05-24,12.1,12.35,11.91,12.15,362844,0
2013-05-28,12.41,12.45,12.03,12.15,449748,0
2013-05-29,12.15,12.15,11.7,11.9,546917,0
2013-05-30,11.96,12.3,11.86,12.28,704314,0
2013-05-31,12.25,12.48,12.09,12.36,556116,0
2013-06-03,12.39,12.48,12.22,12.31,430878,0
2013-06-04,12.35,12.47,12.02,12.2,309033,0
2013-06-05,12.09,12.15,11.71,11.77,435371,0
2013-06-06,11.83,12.04,11.48,11.5,336784,0
2013-06-07,11.56,11.62,11.38,11.55,225714,0
2013-06-10,11.6,11.97,11.46,11.93,658107,0
2013-06-11,11.75,12.18,11.66,12.12,407381,0
2013-06-12,12.25,12.36,12.02,12.12,306770,0
2013-06-13,12.1,12.32,11.98,12.29,240800,0
2013-06-14,12.25,12.47,12.12,12.21,260985,0
2013-06-17,12.24,12.34,12.15,12.24,232665,0
2013-06-18,12.25,12.4,12.25,12.39,184714,0
2013-06-19,12.36,12.62,12.315,12.54,304213,0
2013-06-20,12.36,12.48,12.17,12.21,189031,0
2013-06-21,12.21,12.21,11.8,11.89,209343,0
2013-06-24,11.67,11.79,11.28,11.44,567466,0
2013-06-25,12.06,13.46,12.06,13.38,1053432,0
2013-06-26,13.99,14.16,13.57,13.79,981739,0
2013-06-27,13.86,13.86,13.42,13.7,216770,0
2013-06-28,13.69,13.78,13.36,13.71,538368,0
2013-07-01,13.77,13.914,13.44,13.5,393351,0
2013-07-02,13.48,13.57,13.21,13.24,323915,0
2013-07-03,13.15,13.19,13.07,13.11,148188,0
2013-07-05,13.22,13.27,12.8,13.03,169810,0
2013-07-08,13.03,13.18,12.91,12.99,325782,0
2013-07-09,13.01,13.03,12.83,12.87,183752,0
2013-07-10,12.91,13.19,12.9,13.13,249481,0
2013-07-11,13.57,13.62,13.03,13.23,340676,0
2013-07-12,13.26,13.74,13.2,13.51,339948,0
2013-07-15,13.7,14.87,13.64,14.83,692878,0
2013-07-16,14.78,15.28,14.22,14.27,616987,0
2013-07-17,14.4,15.09,14.4,15.05,438393,0
2013-07-18,15.24,15.51,15.14,15.45,476142,0
2013-07-19,15.49,15.58,14.68,15.01,271722,0
2013-07-22,15.23,15.23,14.84,14.97,184557,0
2013-07-23,15.08,15.1,14.93,15.02,169942,0
2013-07-24,15.18,15.33,14.74,14.84,203110,0
2013-07-25,14.7,15.18,14.64,15.14,281435,0
2013-07-26,15,15.09,14.7,14.91,179264,0
2013-07-29,14.86,14.94,14.7,14.84,79516,0
2013-07-30,14.89,14.99,14.43,14.71,149080,0
2013-07-31,14.74,14.85,14.5,14.63,103574,0
2013-08-01,14.79,14.79,14.55,14.63,183640,0
2013-08-02,14.55,14.75,14.32,14.49,485507,0
2013-08-05,14.85,15.98,14.76,15.55,777126,0
2013-08-06,13.85,15.27,13.8,14.75,2722536,0
2013-08-07,14.96,14.99,13.8,13.81,404465,0
2013-08-08,13.9,14.02,13.5,13.58,355431,0
2013-08-09,13.5,13.8,12.7,12.98,574040,0
2013-08-12,12.9,13.12,12.72,12.73,589348,0
2013-08-13,12.67,12.76,12.11,12.3,687186,0
2013-08-14,12.32,12.89,12.32,12.69,642058,0
2013-08-15,12.68,12.68,12.15,12.26,240958,0
2013-08-16,12.21,12.3,12.11,12.19,260751,0
2013-08-19,12.17,12.25,11.98,12.02,272935,0
2013-08-20,12.06,12.2,11.93,12.02,148960,0
2013-08-21,11.99,12.08,11.94,12.05,156230,0
2013-08-22,12.13,12.5,12.036,12.45,151800,0
2013-08-23,12.48,12.57,12.37,12.4,158286,0
2013-08-26,12.4,12.51,12.23,12.38,102178,0
2013-08-27,12.25,12.36,11.92,12.04,178911,0
2013-08-28,12.18,12.5,12.06,12.3,151074,0
2013-08-29,12.38,12.64,12.38,12.48,131222,0
2013-08-30,12.39,12.53,12.01,12.2,185235,0
2013-09-03,12.37,12.57,12.24,12.33,297427,0
2013-09-04,12.42,12.53,12.18,12.35,157723,0
2013-09-05,12.35,12.8,12.21,12.58,155626,0
2013-09-06,12.68,12.688,12.11,12.22,152551,0
2013-09-09,12.27,12.38,12.01,12.22,334264,0
2013-09-10,12.49,13.06,12.415,13,1462695,0
2013-09-11,12.95,12.965,12.255,12.42,582398,0
2013-09-12,12.47,12.78,12.4,12.49,1264880,0
2013-09-13,12.52,12.706,12.36,12.63,186248,0
2013-09-16,12.8,13.13,12.735,12.97,242153,0
2013-09-17,13.05,13.82,13.045,13.73,437081,0
2013-09-18,13.86,13.95,12.98,13.81,483562,0
2013-09-19,13.89,14,13.28,13.31,266199,0
2013-09-20,13.51,13.73,13.09,13.18,222820,0
2013-09-23,13.08,13.16,12.74,13,365726,0
2013-09-24,13,13.19,12.87,13,273600,0
2013-09-25,12.97,13.06,12.81,12.94,143558,0
2013-09-26,12.95,13.03,12.71,12.89,162000,0
2013-09-27,12.87,13.01,12.6,12.93,155843,0
2013-09-30,12.81,12.94,12.56,12.65,294900,0
2013-10-01,12.7,12.87,12.27,12.63,262500,0
2013-10-02,13.7,14.54,13.68,14.09,1385200,0
2013-10-03,13.97,14.02,13.52,13.71,275400,0
2013-10-04,13.73,14.02,13.5,14,192900,0
2013-10-07,13.83,13.99,13.6,13.88,214300,0
2013-10-08,13.93,14.03,13.12,13.37,295600,0
2013-10-09,13.48,13.55,13.02,13.24,273048,0
2013-10-10,13.43,13.76,13.2,13.37,148166,0
2013-10-11,13.38,13.56,13.21,13.46,176146,0
2013-10-14,13.36,13.51,13.01,13.46,239091,0
2013-10-15,13.22,13.51,13.21,13.27,183900,0
2013-10-16,13.24,13.43,12.98,13.05,240300,0
2013-10-17,12.98,13.21,12.94,13.21,150000,0
2013-10-18,13.34,13.6,13.27,13.47,152200,0
2013-10-21,13.56,13.6,13.4,13.47,157915,0
2013-10-22,13.75,13.75,13.4,13.43,167300,0
2013-10-23,13.32,13.9,13.32,13.61,236132,0
2013-10-24,13.66,13.81,13.42,13.45,147900,0
2013-10-25,13.79,13.89,13.22,13.33,242964,0
2013-10-28,13.27,13.32,12.95,13.24,303300,0
2013-10-29,13.55,14.65,13.46,14.35,1194100,0
2013-10-30,14.1,14.17,13.67,13.78,567700,0
2013-10-31,13.76,13.838,13.18,13.48,398466,0
2013-11-01,13.51,13.8,13.14,13.23,396900,0
2013-11-04,13.15,13.34,12.81,13.005,426616,0
2013-11-05,13.02,13.15,12.76,12.81,255900,0
2013-11-06,12.93,13,12.77,12.93,177400,0
2013-11-07,13.14,13.41,12.8,12.87,221700,0
2013-11-08,12.84,13.15,12.65,12.83,255500,0
2013-11-11,12.83,12.87,12.55,12.71,173353,0
2013-11-12,12.99,13.28,12.76,13.15,432000,0
2013-11-13,13.15,14.04,13.13,13.75,722000,0
2013-11-14,13.7,13.74,13.39,13.69,229700,0
2013-11-15,13.7,14.03,13.53,13.77,368400,0
2013-11-18,13.95,14,13.21,13.32,259400,0
2013-11-19,13.23,13.27,12.95,13.03,245693,0
2013-11-20,13.09,13.15,12.86,13.02,284400,0
2013-11-21,13.09,13.16,12.96,13.03,297600,0
2013-11-22,13.07,13.19,12.96,13.18,88786,0
2013-11-25,13.18,13.18,12.96,13,116200,0
2013-11-26,13.05,13.11,12.81,12.84,102800,0
2013-11-27,12.86,13.21,12.57,13.2,250800,0
2013-11-29,13.2,13.2,13.01,13.04,60635,0
2013-12-02,13.06,13.57,13.06,13.12,374900,0
2013-12-03,13.13,13.34,12.85,13.02,233270,0
2013-12-04,13,13.47,12.94,13.35,203000,0
2013-12-05,13.38,13.46,13.17,13.33,136500,0
2013-12-06,13.43,13.59,13.2,13.45,319200,0
2013-12-09,13.5,13.715,13.38,13.61,196253,0
2013-12-10,13.68,13.74,13.48,13.57,209900,0
2013-12-11,13.66,13.99,13.37,13.77,533400,0
2013-12-12,13.75,13.85,13.52,13.55,228285,0
2013-12-13,13.64,13.79,13.54,13.72,240943,0
2013-12-16,13.82,13.88,13.7,13.82,142942,0
2013-12-17,13.95,14.39,13.76,14.25,330400,0
2013-12-18,14.35,14.49,14.05,14.38,380900,0
2013-12-19,14.52,15.17,14.39,14.76,726900,0
2013-12-20,14.83,15.29,14.7,14.95,487500,0
2013-12-23,15,15.1,14.77,14.83,247200,0
2013-12-24,14.8,15.06,14.77,14.99,87685,0
2013-12-26,15.22,15.29,14.64,14.68,160306,0
2013-12-27,14.63,14.93,14.54,14.92,177200,0
2013-12-30,14.78,15.04,14.59,15,144600,0
2013-12-31,14.98,15.37,14.98,15.13,232900,0
2014-01-02,15.07,15.21,14.8,15.14,502438,0
2014-01-03,15.25,15.36,15.055,15.15,208361,0
2014-01-06,15.17,15.84,15.03,15.55,517600,0
2014-01-07,15.31,15.73,15.25,15.4,545600,0
2014-01-08,15.4,15.59,15.22,15.39,226300,0
2014-01-09,15.69,15.78,15.44,15.61,623100,0
2014-01-10,15.61,15.61,14.64,15.28,497100,0
2014-01-13,15.46,15.55,14.77,14.93,290400,0
2014-01-14,15.04,16.6,14.78,16.35,1806000,0
2014-01-15,16.47,17.3,16.42,17.06,1276100,0
2014-01-16,17.31,18.09,16.38,16.62,1255816,0
2014-01-17,16.53,16.61,16.09,16.44,552500,0
2014-01-21,16.23,16.38,15.98,16.06,474200,0
2014-01-22,15.99,16.52,15.67,16.48,635100,0
2014-01-23,16.42,16.64,16.14,16.63,430700,0
2014-01-24,16.55,16.55,15.92,15.98,469000,0
2014-01-27,16.09,16.29,15.57,16.14,608600,0
2014-01-28,16.02,16.42,15.9,16.33,419000,0
2014-01-29,16.16,16.22,15.62,15.73,317700,0
2014-01-30,15.75,16.17,15.75,16.13,262100,0
2014-01-31,15.94,16.09,15.64,16.02,298800,0
2014-02-03,15.97,16.37,15.905,16.11,438782,0
2014-02-04,16.13,16.23,15.92,16.12,270147,0
2014-02-05,16,16.51,15.95,16.14,311224,0
2014-02-06,16.25,16.35,15.53,15.79,288986,0
2014-02-07,15.84,16.065,15.77,16.04,194509,0
2014-02-10,15.84,16.45,15.74,16.35,403063,0
2014-02-11,16.85,16.85,15.324,15.78,992870,0
2014-02-12,16.04,16.99,16.01,16.61,1025632,0
2014-02-13,16.21,16.43,15.88,16.2,427185,0
2014-02-14,16.18,16.68,16.076,16.19,300202,0
2014-02-18,16.25,16.59,16.15,16.57,254048,0
2014-02-19,16.58,16.8,15.79,15.92,558244,0
2014-02-20,15.95,16.18,15.79,16.12,392010,0
2014-02-21,16.13,16.33,15.831,16.16,238888,0
2014-02-24,16.43,17.18,16.35,16.79,434117,0
2014-02-25,17.05,17.49,16.82,16.99,470124,0
2014-02-26,16.99,17.22,16.82,17.06,229383,0
2014-02-27,17.08,17.27,17,17.13,414824,0
2014-02-28,17.15,17.2,16.63,16.82,307389,0
2014-03-03,16.63,16.66,16.31,16.46,326636,0
2014-03-04,16.62,16.72,16.28,16.51,201380,0
2014-03-05,16.53,16.59,16.215,16.44,189692,0
2014-03-06,16.62,16.64,16.21,16.29,199809,0
2014-03-07,16.37,16.37,15.75,15.97,239693,0
2014-03-10,16.01,16.03,15.5,15.71,205133,0
2014-03-11,15.75,15.75,15.13,15.37,326746,0
2014-03-12,15.32,15.41,15.09,15.27,162990,0
2014-03-13,15.44,15.49,14.87,14.92,209718,0
2014-03-14,14.87,15.02,14.64,14.74,164703,0
2014-03-17,14.83,15.18,14.83,15.04,212083,0
2014-03-18,15.24,15.4,15.12,15.24,201399,0
2014-03-19,15.32,15.53,15.16,15.31,160956,0
2014-03-20,15.22,15.64,15.13,15.34,141950,0
2014-03-21,15.482,15.482,14.91,14.95,178420,0
2014-03-24,15.52,15.52,14.37,14.63,207382,0
2014-03-25,14.72,15.15,14.71,14.95,205308,0
2014-03-26,15.16,15.18,14.26,14.32,164700,0
2014-03-27,14.28,14.37,13.98,14.05,214540,0
2014-03-28,14.05,14.22,13.12,13.21,582825,0
2014-03-31,13.35,13.49,13.01,13.46,260265,0
2014-04-01,13.55,14.27,13.55,13.99,400194,0
2014-04-02,14.02,14.55,13.81,14.53,247117,0
2014-04-03,14.6,14.68,14.01,14.15,420071,0
2014-04-04,14.27,14.29,13.14,13.49,395904,0
2014-04-07,13.53,13.59,12.95,13.17,262599,0
2014-04-08,13.21,13.51,13.08,13.25,571914,0
2014-04-09,13.28,13.74,13.19,13.71,249598,0
2014-04-10,13.57,13.57,12.32,12.48,381394,0
2014-04-11,12.4,12.42,11.78,12.06,431524,0
2014-04-14,12.26,12.437,11.98,12.05,259490,0
2014-04-15,12.14,12.328,11.52,12.01,329094,0
2014-04-16,12.11,12.3,11.68,12.07,296384,0
2014-04-17,11.99,12.27,11.87,12.04,127056,0
2014-04-21,12.09,12.23,11.97,12.1,127102,0
2014-04-22,12.1,12.81,12.1,12.58,351279,0
2014-04-23,12.62,12.95,12.36,12.82,365925,0
2014-04-24,13.12,13.84,13.12,13.35,614171,0
2014-04-25,13.19,13.19,12.53,12.63,294195,0
2014-04-28,12.67,12.69,11.9,12.37,274872,0
2014-04-29,12.36,12.65,12.03,12.6,333463,0
2014-04-30,12.52,14.09,12.5,13.64,692446,0
2014-05-01,13.33,13.59,13.02,13.29,272316,0
2014-05-02,13.1,13.26,13,13.14,153201,0
2014-05-05,13.09,13.3,12.87,13.15,133383,0
2014-05-06,13.07,13.2,12.66,12.74,144423,0
2014-05-07,12.67,12.75,12.31,12.58,208940,0
2014-05-08,12.49,12.73,12.31,12.37,193174,0
2014-05-09,12.3,12.35,11.93,12.2,275521,0
2014-05-12,12.68,13.45,12.59,13.1,516942,0
2014-05-13,13.25,13.25,12.85,13.18,305034,0
2014-05-14,13.1,13.17,12.92,12.93,107062,0
2014-05-15,12.95,13.15,12.75,13,166273,0
2014-05-16,12.98,13.7,12.79,13.47,304763,0
2014-05-19,13.36,13.59,13.02,13.16,288237,0
2014-05-20,13.25,13.675,13.12,13.54,165455,0
2014-05-21,13.56,13.64,13.41,13.59,170586,0
2014-05-22,13.46,13.83,13.412,13.72,140472,0
2014-05-23,13.77,13.86,13.6,13.74,133271,0
2014-05-27,13.93,14,13.6,13.87,257487,0
2014-05-28,13.79,13.91,13.26,13.46,188974,0
2014-05-29,13.41,13.65,13.26,13.59,104223,0
2014-05-30,13.6,13.63,13.19,13.28,69849,0
2014-06-02,13.22,13.27,12.83,13.03,226777,0
2014-06-03,12.88,13.134,12.3,12.43,453365,0
2014-06-04,12.28,12.56,12.1,12.47,272237,0
2014-06-05,12.68,13.5,12.66,13.16,467443,0
2014-06-06,13.24,13.85,13.17,13.78,199639,0
2014-06-09,13.68,14.08,13.52,13.65,219540,0
2014-06-10,13.67,13.87,13.3,13.36,251100,0
2014-06-11,13.37,13.69,13.26,13.57,172486,0
2014-06-12,13.42,13.49,13.08,13.28,153664,0
2014-06-13,13,13.34,13,13.17,142959,0
2014-06-16,12.94,13.25,12.94,13.2,100598,0
2014-06-17,13.11,13.5,13.05,13.39,124186,0
2014-06-18,13.53,13.74,13.46,13.7,144916,0
2014-06-19,13.78,13.8,13.18,13.21,176401,0
2014-06-20,13.36,13.36,13,13.16,119674,0
2014-06-23,13.23,13.325,13.11,13.17,95660,0
2014-06-24,13.12,13.17,12.72,12.75,162872,0
2014-06-25,12.82,12.97,12.61,12.82,212053,0
2014-06-26,12.7,13.03,12.5,13,191295,0
2014-06-27,12.91,13.46,12.86,13.31,164942,0
2014-06-30,13.18,13.25,12.92,13.05,116673,0
2014-07-01,13,13.4,13,13.26,115736,0
2014-07-02,13.35,13.58,13.28,13.37,132300,0
2014-07-03,13.45,13.61,13.345,13.56,56975,0
2014-07-07,13.42,13.533,12.92,12.99,156379,0
2014-07-08,12.91,12.96,12.55,12.69,175505,0
2014-07-09,12.85,12.88,12.44,12.56,126100,0
2014-07-10,12.43,12.84,12.32,12.62,82025,0
2014-07-11,12.59,13.3,12.52,13.09,551059,0
2014-07-14,13.24,13.25,12.946,13.04,201012,0
2014-07-15,13.14,13.29,12.97,13.15,245523,0
2014-07-16,13.19,13.21,13.05,13.1,98499,0
2014-07-17,13,13.58,12.75,12.75,303391,0
2014-07-18,12.85,13.17,12.81,12.84,211673,0
2014-07-21,12.72,13.04,12.71,12.91,128662,0
2014-07-22,13,13.1,12.81,12.86,135914,0
2014-07-23,13.27,13.27,12.94,13.02,129371,0
2014-07-24,13.07,13.26,12.884,13.09,143103,0
2014-07-25,13.12,13.14,12.9,12.95,117176,0
2014-07-28,12.86,13.07,12.66,12.73,169802,0
2014-07-29,12.84,13.18,12.8,13.08,118469,0
2014-07-30,13.13,13.53,13.12,13.43,150845,0
2014-07-31,13.23,13.24,12.856,12.93,234132,0
2014-08-01,12.86,12.97,12.12,12.31,261257,0
2014-08-04,12.49,12.78,12.152,12.75,255020,0
2014-08-05,11.75,12.38,10.25,10.6,3255037,0
2014-08-06,10.75,11.18,10.74,10.89,753747,0
2014-08-07,11.07,11.16,10.53,10.69,518925,0
2014-08-08,10.788,10.915,10.56,10.89,224136,0
2014-08-11,10.99,11.11,10.83,10.99,159931,0
2014-08-12,10.99,10.99,10.63,10.75,296742,0
2014-08-13,10.73,10.8,10.56,10.69,417640,0
2014-08-14,10.69,10.77,10.53,10.65,296528,0
2014-08-15,10.64,10.74,10.4,10.5,247564,0
2014-08-18,10.65,10.67,10.115,10.32,744626,0
2014-08-19,10.3,10.44,10.13,10.2,540657,0
2014-08-20,10.18,10.43,10.13,10.29,612354,0
2014-08-21,10.32,10.65,10.23,10.52,290417,0
2014-08-22,10.51,10.76,10.43,10.58,191850,0
2014-08-25,10.5,10.67,10.26,10.29,232773,0
2014-08-26,10.31,10.58,10.29,10.45,318571,0
2014-08-27,10.65,10.69,10.52,10.54,244290,0
2014-08-28,10.47,10.59,10.283,10.48,191573,0
2014-08-29,10.54,10.91,10.43,10.83,229885,0
2014-09-02,10.99,11.07,10.71,10.86,238408,0
2014-09-03,10.96,10.975,10.5,10.56,197797,0
2014-09-04,10.58,11.01,10.57,10.89,321539,0
2014-09-05,10.87,11.35,10.79,11.11,209178,0
2014-09-08,11.62,11.63,11.145,11.46,604741,0
2014-09-09,11.54,11.55,11.2,11.33,216074,0
2014-09-10,11.26,11.46,11.13,11.34,93360,0
2014-09-11,11.3,11.33,11.16,11.19,303068,0
2014-09-12,11.19,11.259,11.06,11.21,220135,0
2014-09-15,11.2,11.27,11,11.22,218412,0
2014-09-16,11.19,11.44,11.15,11.31,319204,0
2014-09-17,11.27,11.71,11.25,11.7,609704,0
2014-09-18,11.71,12.04,11.66,11.855,345695,0
2014-09-19,11.86,11.89,11.63,11.84,283051,0
2014-09-22,11.97,11.99,11.53,11.78,250116,0
2014-09-23,11.72,11.73,11.44,11.45,110610,0
2014-09-24,11.39,11.53,11.35,11.49,93116,0
2014-09-25,11.41,11.48,11.07,11.12,129574,0
2014-09-26,11.17,11.24,10.9,11.24,146106,0
2014-09-29,11.12,11.42,11.08,11.38,104640,0
2014-09-30,11.46,11.58,11.2,11.42,229959,0
2014-10-01,11.31,11.37,10.73,10.75,391459,0
2014-10-02,10.83,11.1,10.73,10.81,1080224,0
2014-10-03,10.88,11.39,10.86,11.3,240280,0
2014-10-06,11.38,11.43,10.83,11,203559,0
2014-10-07,10.88,11.03,10.5,10.67,125496,0
2014-10-08,10.53,10.83,10.4,10.76,152317,0
2014-10-09,10.68,10.83,10.51,10.53,134708,0
2014-10-10,10.46,10.48,9.4101,9.71,916600,0
2014-10-13,9.78,10.027,9.7,9.98,242236,0
2014-10-14,10.09,10.22,9.82,9.9,154984,0
2014-10-15,9.77,10.58,9.5,10.41,204349,0
2014-10-16,10,10.8,10,10.55,162580,0
2014-10-17,10.74,10.92,10.564,10.59,168416,0
2014-10-20,10.4,10.7,10.4,10.44,156894,0
2014-10-21,10.49,10.65,10.35,10.58,152966,0
2014-10-22,10.54,10.77,10.3,10.38,189896,0
2014-10-23,10.45,10.7,10.33,10.51,207269,0
2014-10-24,10.62,10.75,10.54,10.72,70711,0
2014-10-27,10.72,10.82,10.534,10.8,104240,0
2014-10-28,10.73,11.43,10.7,11.4,302776,0
2014-10-29,11.3,11.3,10.84,11.03,383730,0
2014-10-30,10.85,11.34,10.84,11.27,232222,0
2014-10-31,11.45,11.522,11.13,11.42,230043,0
2014-11-03,11.36,11.77,11.26,11.37,324775,0
2014-11-04,11.5,11.53,10.51,10.55,627944,0
2014-11-05,10.67,10.74,9.83,9.9,520557,0
2014-11-06,10.04,10.17,9.85,10.16,357709,0
2014-11-07,10.14,10.54,9.96,10.45,284656,0
2014-11-10,10.48,10.53,10.36,10.39,150707,0
2014-11-11,10.3,10.635,10.15,10.46,247528,0
2014-11-12,10.35,10.58,10.21,10.49,134648,0
2014-11-13,10.49,10.54,10.2,10.2,125675,0
2014-11-14,10.18,10.31,10.13,10.2,174317,0
2014-11-17,10.13,10.21,9.95,9.99,153295,0
2014-11-18,9.95,10,9.72,9.91,314867,0
2014-11-19,10.24,10.34,9.95,9.98,212169,0
2014-11-20,9.99,10.17,9.97,10.11,155850,0
2014-11-21,10.2,10.282,9.75,9.87,233673,0
2014-11-24,9.87,10.03,9.79,9.96,252955,0
2014-11-25,9.91,10,9.69,9.74,204258,0
2014-11-26,9.73,9.8,9.6,9.79,173919,0
2014-11-28,9.67,9.72,9.42,9.45,118477,0
2014-12-01,9.42,9.42,8.69,8.73,500946,0
2014-12-02,8.75,9.22,8.75,9.16,342791,0
2014-12-03,9.17,9.4,9.15,9.25,161025,0
2014-12-04,9.28,9.32,8.88,8.88,144642,0
2014-12-05,8.9,9.2,8.89,9.06,189145,0
2014-12-08,9.08,9.19,8.86,9.02,302597,0
2014-12-09,8.88,9.15,8.82,9.04,204468,0
2014-12-10,8.35,9,7.88,8.94,1757894,0
2014-12-11,8.77,8.97,8.355,8.43,379048,0
2014-12-12,8.3,8.61,8.3,8.54,177511,0
2014-12-15,8.56,8.68,8.4,8.52,381215,0
2014-12-16,8.5,8.8,8.44,8.48,419345,0
2014-12-17,8.48,8.65,8.45,8.47,417379,0
2014-12-18,8.53,8.58,8.11,8.2,517859,0
2014-12-19,8.24,8.69,8.2,8.56,247588,0
2014-12-22,8.66,8.77,8.27,8.71,300297,0
2014-12-23,8.69,9.215,8.67,9.13,247677,0
2014-12-24,9.03,9.35,9.03,9.28,168961,0
2014-12-26,9.24,9.47,9.0601,9.11,280208,0
2014-12-29,8.98,9.28,8.9053,9.21,183598,0
2014-12-30,9.08,9.2,8.89,8.98,330013,0
2014-12-31,9.08,9.225,8.9701,9.18,250394,0
2015-01-02,9.26,9.41,9.04,9.18,119299,0
2015-01-05,9.07,9.39,9.06,9.16,202936,0
2015-01-06,9.09,9.26,8.75,8.79,333506,0
2015-01-07,9.1,9.49,9.095,9.27,268798,0
2015-01-08,9.33,9.53,9.27,9.52,134446,0
2015-01-09,9.52,9.674,9.33,9.37,74262,0
2015-01-12,9.32,9.35,9.02,9.31,104998,0
2015-01-13,9.35,9.52,9.11,9.24,296991,0
2015-01-14,9.08,9.48,9.08,9.39,95911,0
2015-01-15,9.37,9.39,8.95,8.95,124074,0
2015-01-16,8.81,9.12,8.81,9.09,113130,0
2015-01-20,9.02,9.29,8.98,9.28,179983,0
2015-01-21,9.23,9.74,9.22,9.69,173097,0
2015-01-22,9.71,9.77,9.41,9.73,135434,0
2015-01-23,9.75,9.81,9.55,9.72,152738,0
2015-01-26,9.85,9.85,9.2,9.44,193516,0
2015-01-27,9.32,9.48,9.04,9.3,235986,0
2015-01-28,9.34,9.41,9.15,9.16,191594,0
2015-01-29,9.16,9.16,8.9,9.04,107262,0
2015-01-30,9.06,9.11,8.9,9.01,114363,0
2015-02-02,9.07,9.13,8.84,8.97,154728,0
2015-02-03,9.04,9.13,8.94,9,110414,0
2015-02-04,8.95,9.12,8.86,8.88,88896,0
2015-02-05,8.94,9.16,8.9,9.11,122907,0
2015-02-06,9.08,9.12,8.95,9.02,74417,0
2015-02-09,8.93,9.03,8.74,8.75,198768,0
2015-02-10,9.04,9.45,8.84,9.12,420560,0
2015-02-11,9.02,9.12,8.91,8.99,143203,0
2015-02-12,9.0499,9.15,9.04,9.13,161993,0
2015-02-13,9.09,9.22,9.04,9.15,266204,0
2015-02-17,9.4,9.6,9.35,9.47,159211,0
2015-02-18,9.37,9.56,9.37,9.46,149584,0
2015-02-19,9.5,9.66,9.47,9.53,134423,0
2015-02-20,9.46,9.58,9.27,9.3,94238,0
2015-02-23,9.25,9.37,9.02,9.09,46696,0
2015-02-24,9.03,9.13,8.9,9.1,264733,0
2015-02-25,9.15,9.41,9.13,9.32,213945,0
2015-02-26,9.37,9.39,9.31,9.37,72030,0
2015-02-27,9.39,9.612,9.212,9.37,117199,0
2015-03-02,9.36,9.45,9.32,9.37,477900,0
2015-03-03,9.37,9.41,9.31,9.36,173000,0
2015-03-04,9.26,9.29,9.05,9.14,299500,0
2015-03-05,9.07,9.2,9.07,9.13,67100,0
2015-03-06,9.17,9.17,8.93,8.96,169600,0
2015-03-09,8.95,9.1,8.93,9.06,125700,0
2015-03-10,8.99,9.08,8.99,9.03,99100,0
2015-03-11,9.06,9.06,8.95,9.02,169000,0
2015-03-12,9.07,9.11,8.96,9.09,86700,0
2015-03-13,8.99,9.08,8.95,8.98,134900,0
2015-03-16,9,9.04,8.94,8.95,112500,0
2015-03-17,8.95,9.04,8.95,9,49100,0
2015-03-18,8.97,9.23,8.96,9.19,148800,0
2015-03-19,9.16,9.4,9.08,9.36,151200,0
2015-03-20,9.44,9.51,9.36,9.38,139300,0
2015-03-23,9.35,9.51,9.28,9.5,140900,0
2015-03-24,9.44,9.44,9.35,9.35,91300,0
2015-03-25,9.3,9.34,9.07,9.07,136800,0
2015-03-26,9.04,9.11,9,9.04,181500,0
2015-03-27,9.02,9.02,8.89,8.95,147600,0
2015-03-30,8.91,9.02,8.71,8.74,184600,0
2015-03-31,8.7201,8.86,8.7201,8.79,85487,0
2015-04-01,8.79,9.09,8.76,9.04,140500,0
2015-04-02,9.07,9.29,8.98,9.23,96500,0
2015-04-06,9.2,9.41,9.17,9.23,125900,0
2015-04-07,9.2,9.25,9.13,9.14,44518,0
2015-04-08,9.15,9.29,9.06,9.16,37900,0
2015-04-09,9.16,9.23,9.05,9.13,27719,0
2015-04-10,9.14,9.21,9.02,9.11,136100,0
2015-04-13,8.85,8.86,8.5,8.58,378300,0
2015-04-14,8.62,8.68,8.6,8.65,98200,0
2015-04-15,8.64,8.73,8.5824,8.72,122610,0
2015-04-16,8.83,8.87,8.59,8.67,107745,0
2015-04-17,8.64,8.67,8.56,8.66,69500,0
2015-04-20,8.62,8.74,8.59,8.69,60187,0
2015-04-21,8.67,8.76,8.61,8.66,73037,0
2015-04-22,8.86,9.1762,8.8,8.94,223492,0
2015-04-23,8.9,9,8.88,8.93,59400,0
2015-04-24,8.94,9.1,8.64,8.68,98568,0
2015-04-27,8.73,8.83,8.67,8.68,97400,0
2015-04-28,8.8,8.95,8.79,8.93,144539,0
2015-04-29,8.88,8.93,8.69,8.78,258800,0
2015-04-30,8.78,8.98,8.76,8.87,153500,0
2015-05-01,8.88,8.97,8.71,8.85,77500,0
2015-05-04,8.81,8.95,8.68,8.73,98900,0
2015-05-05,8.69,8.82,7.82,8.02,476000,0
2015-05-06,8.04,8.12,7.67,7.7,402131,0
2015-05-07,7.6,7.7,7.53,7.63,384799,0
2015-05-08,7.71,7.9,7.67,7.81,98500,0
2015-05-11,7.72,7.87,7.68,7.72,78300,0
2015-05-12,7.68,7.76,7.54,7.61,111829,0
2015-05-13,7.61,7.78,7.6,7.69,59290,0
2015-05-14,7.64,7.73,7.57,7.65,100500,0
2015-05-15,7.65,7.7,7.54,7.56,82083,0
2015-05-18,7.5,7.73,7.44,7.69,225330,0
2015-05-19,7.68,7.77,7.49,7.56,95493,0
2015-05-20,7.6,7.65,7.5303,7.64,107382,0
2015-05-21,7.64,7.84,7.59,7.74,162800,0
2015-05-22,7.71,7.75,7.65,7.71,55600,0
2015-05-26,7.65,7.78,7.6,7.68,95482,0
2015-05-27,7.66,7.72,7.62,7.66,63700,0
2015-05-28,7.6,7.75,7.59,7.73,125630,0
2015-05-29,7.73,7.75,7.63,7.7,127500,0
2015-06-01,7.75,7.93,7.66,7.82,158767,0
2015-06-02,7.8,7.98,7.77,7.85,54639,0
2015-06-03,7.85,8.2,7.84,8.17,70100,0
2015-06-04,8.15,8.21,8.03,8.11,37500,0
2015-06-05,8.09,8.24,8.03,8.18,50200,0
2015-06-08,8.07,8.19,8,8.04,80300,0
2015-06-09,8,8.04,7.78,7.91,97854,0
2015-06-10,7.85,7.96,7.8,7.9,74763,0
2015-06-11,7.9,8.08,7.89,7.99,173616,0
2015-06-12,7.95,7.96,7.84,7.85,96800,0
2015-06-15,7.74,7.85,7.69,7.79,110500,0
2015-06-16,7.83,7.89,7.74,7.82,87100,0
2015-06-17,7.81,7.91,7.78,7.8,88700,0
2015-06-18,7.79,7.89,7.74,7.82,62100,0
2015-06-19,7.75,7.75,7.59,7.62,62400,0
2015-06-22,7.68,7.72,7.58,7.62,38300,0
2015-06-23,7.61,7.65,7.54,7.57,25377,0
2015-06-24,7.5,7.54,7.43,7.44,71100,0
2015-06-25,7.45,7.48,7.33,7.37,36000,0
2015-06-26,7.26,7.35,7.12,7.23,45600,0
2015-06-29,7.05,7.1,6.92,7.03,107400,0
2015-06-30,7.13,7.2,7.08,7.19,63625,0
2015-07-01,7.31,7.34,7.13,7.19,134900,0
2015-07-02,7.19,7.25,7.03,7.08,90800,0
2015-07-06,5.99,6.08,5.47,6,1021400,0
2015-07-07,5.82,5.91,5.57,5.68,204000,0
2015-07-08,5.59,5.7,5.45,5.49,187700,0
2015-07-09,5.56,5.56,5.4,5.46,234800,0
2015-07-10,5.5,5.52,5.18,5.37,393100,0
2015-07-13,5.31,5.54,5.31,5.51,420400,0
2015-07-14,5.5,5.51,5.403,5.5,286165,0
2015-07-15,5.46,5.68,5.41,5.54,223326,0
2015-07-16,5.55,5.59,5.48,5.5,121600,0
2015-07-17,5.51,5.51,5.32,5.47,56700,0
2015-07-20,5.57,5.61,5.38,5.5,93900,0
2015-07-21,5.49,5.53,5.4,5.49,156600,0
2015-07-22,5.45,5.48,5.31,5.38,87200,0
2015-07-23,5.35,5.45,5.34,5.4,82200,0
2015-07-24,5.4,5.44,5.29,5.38,132800,0
2015-07-27,5.34,5.38,5.25,5.33,95300,0
2015-07-28,5.35,5.5,5.3,5.45,123300,0
2015-07-29,5.45,5.46,5.29,5.33,79800,0
2015-07-30,5.33,5.37,5.22,5.25,128400,0
2015-07-31,5.27,5.27,5.17,5.21,88700,0
2015-08-03,5.26,5.26,5.015,5.07,212182,0
2015-08-04,5.48,5.59,5.16,5.22,252400,0
2015-08-05,5.29,5.32,5.14,5.17,83000,0
2015-08-06,5.15,5.4,5,5.3,588507,0
2015-08-07,5.27,5.33,5.18,5.18,79700,0
2015-08-10,5.2,5.3,5.2,5.28,124700,0
2015-08-11,5.26,5.31,5.06,5.15,514495,0
2015-08-12,5.14,5.26,5.05,5.25,63400,0
2015-08-13,5.24,5.28,5.13,5.14,57400,0
2015-08-14,5.15,5.19,5,5.12,105900,0
2015-08-17,5.15,5.21,5.02,5.1,159600,0
2015-08-18,5.1,5.14,5,5.07,206900,0
2015-08-19,5.09,5.11,5.01,5.07,183400,0
2015-08-20,5.07,5.11,5.01,5.06,133700,0
2015-08-21,5.02,5.1,4.96,5.04,119700,0
2015-08-24,4.8,5.26,4.71,5.01,156235,0
2015-08-25,5.15,5.15,4.83,4.89,226200,0
2015-08-26,4.97,5.07,4.85,4.95,249400,0
2015-08-27,5,5.04,4.93,5.03,90700,0
2015-08-28,5.04,5.5,5,5.42,262200,0
2015-08-31,5.36,5.37,5.15,5.22,278700,0
2015-09-01,5.12,5.21,5.08,5.14,77100,0
2015-09-02,5.17,5.19,5.03,5.11,71300,0
2015-09-03,5.13,5.19,4.96,5.03,47500,0
2015-09-04,5,5.07,4.95,5.02,32400,0
2015-09-08,5.18,5.21,5.11,5.16,54300,0
2015-09-09,5.26,5.35,5.19,5.29,78700,0
2015-09-10,5.28,5.59,5.28,5.46,189946,0
2015-09-11,5.41,5.55,5.34,5.51,135200,0
2015-09-14,5.5,5.63,4.95,4.96,174600,0
2015-09-15,4.41,5.13,4.41,5.1,270200,0
2015-09-16,5.08,5.19,4.9,4.96,110500,0
2015-09-17,4.97,5.06,4.85,4.97,330712,0
2015-09-18,4.97,4.99,4.84,4.9,58400,0
2015-09-21,5.12,5.18,5,5.02,154200,0
2015-09-22,4.92,4.98,4.87,4.98,73000,0
2015-09-23,5,5.028,4.86,4.91,157599,0
2015-09-24,4.95,4.97,4.83,4.92,62919,0
2015-09-25,4.9,4.9,4.7,4.82,327800,0
2015-09-28,4.77,4.81,4.66,4.73,144821,0
2015-09-29,4.74,4.81,4.68,4.77,118900,0
2015-09-30,4.77,4.95,4.77,4.91,119100,0
2015-10-01,4.87,5.17,4.87,5.05,536100,0
2015-10-02,4.96,5.05,4.84,4.99,84100,0
2015-10-05,4.99,5.17,4.82,5.1,68440,0
2015-10-06,5.12,5.32,5.07,5.31,258400,0
2015-10-07,5.36,5.39,5.28,5.37,180862,0
2015-10-08,5.27,5.41,5.27,5.39,82100,0
2015-10-09,5.36,5.49,5.31,5.47,97700,0
2015-10-12,5.83,5.83,5.61,5.68,176615,0
2015-10-13,5.55,5.69,5.51,5.57,48500,0
2015-10-14,5.53,5.58,5.39,5.49,69000,0
2015-10-15,5.52,5.67,5.51,5.62,39200,0
2015-10-16,5.6,5.62,5.51,5.54,35300,0
2015-10-19,5.49,5.65,5.47,5.56,77255,0
2015-10-20,5.56,5.67,5.54,5.61,77100,0
2015-10-21,5.85,5.85,5.49,5.56,192700,0
2015-10-22,5.53,5.7,5.52,5.61,102300,0
2015-10-23,5.46,5.63,5.29,5.57,77900,0
2015-10-26,5.53,5.69,5.46,5.55,77900,0
2015-10-27,5.55,5.65,5.45,5.64,86100,0
2015-10-28,5.63,5.82,5.58,5.7,157300,0
2015-10-29,5.9,5.9,5.5,5.59,247900,0
2015-10-30,5.57,5.68,5.55,5.56,117500,0
2015-11-02,5.58,5.6,5.45,5.55,162077,0
2015-11-03,5.53,5.63,5.51,5.6,94832,0
2015-11-04,5.55,5.75,5.55,5.67,213265,0
2015-11-05,5.68,5.69,5.58,5.59,44300,0
2015-11-06,5.56,5.74,5.53,5.71,98300,0
2015-11-09,5.6,5.61,5.54,5.58,102370,0
2015-11-10,5.54,5.56,5.43,5.53,98400,0
2015-11-11,5.55,5.57,5.36,5.42,112600,0
2015-11-12,5.42,5.51,5.36,5.43,127100,0
2015-11-13,5.38,5.38,5.23,5.29,93200,0
2015-11-16,5.26,5.26,5.15,5.24,197900,0
2015-11-17,5.16,5.25,5.16,5.2,205500,0
2015-11-18,5.17,5.3,5.17,5.29,64900,0
2015-11-19,5.27,5.32,5.2,5.27,83400,0
2015-11-20,5.26,5.35,5.25,5.3,48300,0
2015-11-23,5.28,5.42,5.26,5.38,144800,0
2015-11-24,5.31,5.37,5.24,5.33,191000,0
2015-11-25,5.34,5.38,5.31,5.35,139800,0
2015-11-27,5.33,5.35,5.31,5.35,40000,0
2015-11-30,5.3,5.32,5.25,5.28,138000,0
2015-12-01,5.37,5.3899,5.19,5.24,207130,0
2015-12-02,5.25,5.33,5.21,5.23,437065,0
2015-12-03,5.26,5.32,5.2,5.27,149800,0
2015-12-04,5.3,5.32,5.22,5.25,64900,0
2015-12-07,5.2,5.24,5.16,5.2,57800,0
2015-12-08,5.17,5.27,5.12,5.21,68151,0
2015-12-09,5.21,5.47,5.19,5.45,271500,0
2015-12-10,5.5,5.77,5.45,5.72,207500,0
2015-12-11,5.7,5.7,5.55,5.58,134900,0
2015-12-14,5.49,5.51,5.31,5.4,131523,0
2015-12-15,5.4,5.58,5.36,5.56,146400,0
2015-12-16,5.55,5.95,5.54,5.9,123900,0
2015-12-17,5.87,5.9,5.76,5.82,125300,0
2015-12-18,5.86,5.91,5.79,5.83,150400,0
2015-12-21,5.96,6.23,5.95,6.14,159600,0
2015-12-22,6.1,6.15,6,6.04,32299,0
2015-12-23,6.02,6.05,5.94,6,99000,0
2015-12-24,5.93,6.05,5.83,6.05,63961,0
2015-12-28,5.985,6.04,5.9,6,65939,0
2015-12-29,5.93,6.04,5.87,6,109571,0
2015-12-30,5.94,5.94,5.78,5.84,75898,0
2015-12-31,5.84,5.9,5.71,5.82,93184,0
2016-01-04,5.74,5.89,5.58,5.89,202286,0
2016-01-05,5.83,5.83,5.56,5.65,46281,0
2016-01-06,5.57,5.59,5.41,5.49,52308,0
2016-01-07,5.41,5.48,5.27,5.33,77975,0
2016-01-08,5.4,5.52,5.3,5.43,194474,0
2016-01-11,5.47,5.48,5.19,5.25,68929,0
2016-01-12,5.26,5.3328,5.06,5.17,88001,0
2016-01-13,5.22,5.28,5,5.06,63911,0
2016-01-14,5.1,5.28,5.04,5.13,149732,0
2016-01-15,5.1,5.12,4.95,5.04,71865,0
2016-01-19,5.1,5.1,4.92,5,132200,0
2016-01-20,4.87,4.93,4.7,4.89,431475,0
2016-01-21,4.93,4.95,4.84,4.95,98147,0
2016-01-22,5,5.11,5,5.01,79426,0
2016-01-25,5,5.1,4.97,5.01,29146,0
2016-01-26,5.05,5.07,5.01,5.04,45125,0
2016-01-27,5.01,5.02,4.93,4.95,28897,0
2016-01-28,4.94,4.94,4.8,4.87,43370,0
2016-01-29,4.87,5.06,4.87,4.99,122116,0
2016-02-01,4.9,5.32,4.85,5.27,235967,0
2016-02-02,5.28,5.34,5.215,5.31,50592,0
2016-02-03,5.34,5.37,5.23,5.35,132370,0
2016-02-04,5.35,5.39,5.29,5.36,134009,0
2016-02-05,5.36,5.36,5.095,5.2,107351,0
2016-02-08,5.13,5.15,4.85,4.95,202989,0
2016-02-09,4.8,4.91,4.42,4.56,835084,0
2016-02-10,4.66,4.72,4.485,4.52,275278,0
2016-02-11,4.55,4.55,4.29,4.32,230327,0
2016-02-12,4.46,4.46,4.31,4.33,203420,0
2016-02-16,4.5,4.54,4.24,4.3,261701,0
2016-02-17,4.53,4.57,4.35,4.38,268924,0
2016-02-18,4.36,4.46,4.32,4.41,189848,0
2016-02-19,4.4405,4.6,4.42,4.53,34672,0
2016-02-22,4.6,4.73,4.57,4.59,70365,0
2016-02-23,4.59,4.61,4.48,4.54,36165,0
2016-02-24,4.56,4.61,4.48,4.59,95272,0
2016-02-25,4.58,4.62,4.49,4.51,84790,0
2016-02-26,4.53,4.7,4.51,4.64,54626,0
2016-02-29,4.62,4.75,4.505,4.52,469886,0
2016-03-01,4.61,4.8,4.61,4.65,304901,0
2016-03-02,4.69,4.87,4.68,4.84,76765,0
2016-03-03,4.88,5.095,4.87,4.97,106334,0
2016-03-04,4.97,5.16,4.94,4.94,67775,0
2016-03-07,4.97,5.13,4.97,5.06,102308,0
2016-03-08,5.16,5.16,4.89,4.98,114876,0
2016-03-09,5.01,5.09,4.96,5.07,66427,0
2016-03-10,5.11,5.17,4.87,4.9,34553,0
2016-03-11,4.96,5.04,4.83,4.94,58464,0
2016-03-14,4.91,5,4.87,4.92,44834,0
2016-03-15,4.89,4.89,4.76,4.8,27348,0
2016-03-16,4.82,4.8633,4.77,4.83,25992,0
2016-03-17,4.86,4.89,4.8,4.87,29322,0
2016-03-18,4.88,4.965,4.88,4.88,24643,0
2016-03-21,4.88,5.05,4.88,4.98,64032,0
2016-03-22,4.97,5.33,4.97,5.31,111188,0
2016-03-23,5.31,5.43,5.24,5.3,108572,0
2016-03-24,5.26,5.33,5.22,5.32,24506,0
2016-03-28,5.3,5.3,5.15,5.17,63022,0
2016-03-29,5.13,5.26,5.06,5.22,105352,0
2016-03-30,5.24,5.3889,5.2,5.29,53316,0
2016-03-31,5.31,5.33,5.12,5.23,66490,0
2016-04-01,5.21,5.25,5.07,5.11,70410,0
2016-04-04,5.07,5.12,5.03,5.08,41858,0
2016-04-05,5.03,5.03,4.87,4.89,49805,0
2016-04-06,4.93,5.02,4.83,5.02,185714,0
2016-04-07,5.05,5.07,4.92,4.99,41709,0
2016-04-08,5.02,5.02,4.93,5,37501,0
2016-04-11,5.05,5.12,4.92,4.95,39713,0
2016-04-12,4.99,5,4.92,4.99,12048,0
2016-04-13,5.02,5.06,4.96,5.01,79115,0
2016-04-14,5.02,5.03,4.88,4.92,32013,0
2016-04-15,4.95,5,4.92,4.97,72865,0
2016-04-18,4.98,5,4.943,4.95,16110,0
2016-04-19,5,5.18,4.99,5.15,60842,0
2016-04-20,5.15,5.35,5.15,5.35,45637,0
2016-04-21,5.37,5.38,5.26,5.32,51345,0
2016-04-22,5.29,5.4,5.2329,5.36,18000,0
2016-04-25,5.33,5.4,5.27,5.3,19464,0
2016-04-26,5.27,5.38,5.09,5.27,316463,0
2016-04-27,5.3,5.47,5.28,5.3,287761,0
2016-04-28,5.33,5.65,5.32,5.53,43676,0
2016-04-29,5.55,5.55,5.36,5.42,15465,0
2016-05-02,5.35,5.35,5.24,5.28,62401,0
2016-05-03,4.94,5.04,4.8,4.85,536419,0
2016-05-04,4.85,4.86,4.53,4.71,367911,0
2016-05-05,4.74,4.86,4.54,4.6,124225,0
2016-05-06,4.59,4.73,4.55,4.68,71273,0
2016-05-09,4.65,4.76,4.65,4.7,97818,0
2016-05-10,4.72,4.81,4.68,4.73,69600,0
2016-05-11,4.68,4.94,4.68,4.85,75177,0
2016-05-12,4.83,4.86,4.62,4.72,278406,0
2016-05-13,4.68,4.92,4.62,4.82,182836,0
2016-05-16,4.86,4.91,4.76,4.85,65330,0
2016-05-17,4.82,4.94,4.78,4.82,73365,0
2016-05-18,4.84,4.9,4.81,4.84,69087,0
2016-05-19,4.79,4.89,4.68,4.85,87014,0
2016-05-20,4.83,5.03,4.82,4.84,104213,0
2016-05-23,4.89,5.12,4.88,5.03,201211,0
2016-05-24,4.95,5.15,4.92,5.06,113946,0
2016-05-25,5.05,5.11,4.92,4.97,151112,0
2016-05-26,4.9,5.03,4.88,4.98,29450,0
2016-05-27,4.91,5.04,4.91,4.96,11200,0
2016-05-31,4.83,5.14,4.79,5,887087,0
2016-06-01,4.96,5.05,4.86,5.01,78373,0
2016-06-02,4.99,5.19,4.99,5.13,247893,0
2016-06-03,5.11,5.18,5.11,5.14,91098,0
2016-06-06,5.16,5.29,5.13,5.2,240005,0
2016-06-07,5.21,5.25,5.04,5.1,76195,0
2016-06-08,5.06,5.1,5.04,5.05,284226,0
2016-06-09,5.02,5.07,4.98,5.04,562057,0
2016-06-10,5.03,5.06,4.92,5,183855,0
2016-06-13,4.98,5.02,4.85,4.87,203619,0
2016-06-14,4.91,5.15,4.88,5.08,121660,0
2016-06-15,5.2,5.375,5.2,5.3,191835,0
2016-06-16,5.22,5.45,5.11,5.21,173617,0
2016-06-17,4.93,5.27,4.93,4.99,71092,0
2016-06-20,5.17,5.17,5.01,5.025,85149,0
2016-06-21,5.06,5.08,4.9189,4.95,102588,0
2016-06-22,4.98,5.02,4.95,5.01,75749,0
2016-06-23,5.03,5.09,5,5.06,85972,0
2016-06-24,4.91,4.99,4.84,4.87,170215,0
2016-06-27,4.85,4.85,4.7,4.75,179828,0
2016-06-28,4.8,4.85,4.73,4.76,66975,0
2016-06-29,4.81,4.9,4.75,4.83,27569,0
2016-06-30,4.86,4.92,4.78,4.92,260398,0
2016-07-01,4.94,5.05,4.9,4.98,19082,0
2016-07-05,4.94,4.95,4.81,4.85,77813,0
2016-07-06,4.81,4.95,4.77,4.87,60505,0
2016-07-07,4.84,4.9,4.81,4.83,44623,0
2016-07-08,4.87,4.9,4.82,4.87,72551,0
2016-07-11,4.87,5.03,4.87,4.95,69298,0
2016-07-12,4.96,5,4.91,4.97,48960,0
2016-07-13,4.96,4.97,4.89,4.93,65819,0
2016-07-14,4.936,4.95,4.87,4.93,54829,0
2016-07-15,4.94,4.95,4.86,4.9,16364,0
2016-07-18,4.91,4.94,4.87,4.89,60661,0
2016-07-19,4.92,4.96,4.82,4.89,58205,0
2016-07-20,4.93,4.94,4.89,4.9,25618,0
2016-07-21,4.9,4.92,4.86,4.86,109380,0
2016-07-22,4.88,4.91,4.86,4.91,7043,0
2016-07-25,4.94,4.94,4.86,4.86,61529,0
2016-07-26,4.89,4.91,4.87,4.88,18212,0
2016-07-27,4.92,4.92,4.86,4.86,17620,0
2016-07-28,4.85,4.88,4.84,4.86,49342,0
2016-07-29,4.81,4.88,4.8,4.87,12822,0
2016-08-01,4.87,4.96,4.86,4.88,11528,0
2016-08-02,4.6,4.75,4.52,4.6,194197,0
2016-08-03,4.61,4.68,4.6,4.66,52972,0
2016-08-04,4.66,4.67,4.57,4.63,62378,0
2016-08-05,4.65,4.66,4.6,4.62,92938,0
2016-08-08,4.69,4.83,4.66,4.82,204061,0
2016-08-09,4.83,4.87,4.78,4.82,94647,0
2016-08-10,4.84,4.87,4.79,4.81,83927,0
2016-08-11,4.88,4.89,4.8,4.81,434215,0
2016-08-12,4.8,4.87,4.79,4.84,51097,0
2016-08-15,4.89,4.91,4.84,4.905,68243,0
2016-08-16,5.2,5.27,5.055,5.13,224009,0
2016-08-17,5.25,5.61,5.22,5.41,767009,0
2016-08-18,5.61,5.63,5.31,5.45,267195,0
2016-08-19,5.4,5.59,5.39,5.54,155912,0
2016-08-22,5.5,5.5399,5.38,5.43,142467,0
2016-08-23,5.4,5.44,5.37,5.42,44172,0
2016-08-24,5.36,5.48,5.313,5.4,103102,0
2016-08-25,5.37,5.45,5.37,5.4,31217,0
2016-08-26,5.43,5.45,5.39,5.39,16085,0
2016-08-29,5.36,5.38,5.32,5.36,45755,0
2016-08-30,5.35,5.36,5.23,5.295,55159,0
2016-08-31,5.26,5.31,5.195,5.21,49979,0
2016-09-01,5.18,5.26,5.18,5.24,11341,0
2016-09-02,5.22,5.28,5.2,5.28,19265,0
2016-09-06,5.37,5.44,5.36,5.4,98931,0
2016-09-07,5.45,5.4501,5.37,5.43,41437,0
2016-09-08,5.44,5.47,5.345,5.4,156131,0
2016-09-09,5.34,5.5,5.28,5.28,20407,0
2016-09-12,5.22,5.25,5.14,5.17,95989,0
2016-09-13,5.15,5.21,5.11,5.2,212550,0
2016-09-14,5.31,5.36,5.12,5.13,73334,0
2016-09-15,5.18,5.2,5.11,5.11,44652,0
2016-09-16,5.1,5.11,5.02,5.045,70259,0
2016-09-19,5.09,5.19,5,5.16,135843,0
2016-09-20,5.14,5.19,5.04,5.05,39623,0
2016-09-21,5.08,5.18,5.04,5.13,102564,0
2016-09-22,5.22,5.24,5.14,5.19,134862,0
2016-09-23,5.2,5.21,5.122,5.15,25380,0
2016-09-26,5.17,5.18,5.09,5.13,37850,0
2016-09-27,5.13,5.17,5.0799,5.135,34982,0
2016-09-28,5.1,5.26,5.1,5.24,327521,0
2016-09-29,5.24,5.315,5.14,5.24,109103,0
2016-09-30,5.21,5.3,5.21,5.27,91589,0
2016-10-03,5.25,5.29,5.25,5.28,17469,0
2016-10-04,5.31,5.5,5.2801,5.35,125569,0
2016-10-05,5.38,5.66,5.35,5.4,130370,0
2016-10-06,5.43,5.43,5.2792,5.3,34044,0
2016-10-07,5.3,5.55,5.26,5.28,17736,0
2016-10-10,5.42,5.42,5.37,5.39,29091,0
2016-10-11,5.42,5.42,5.31,5.32,23781,0
2016-10-12,5.28,5.32,5.22,5.31,72161,0
2016-10-13,5.32,5.35,5.22,5.285,45990,0
2016-10-14,5.36,5.36,5.23,5.26,87044,0
2016-10-17,5.25,5.3,5.2,5.29,46006,0
2016-10-18,5.34,5.35,5.24,5.29,37233,0
2016-10-19,5.26,5.33,5.24,5.28,50281,0
2016-10-20,5.27,5.34,5.19,5.24,23360,0
2016-10-21,5.19,5.25,5.16,5.24,26118,0
2016-10-24,5.2,5.265,5.19,5.22,21960,0
2016-10-25,5.23,5.3,5.16,5.21,45612,0
2016-10-26,5.28,5.38,5.25,5.36,316213,0
2016-10-27,5.39,5.39,5.18,5.18,182545,0
2016-10-28,5.17,5.43,5.14,5.26,97191,0
2016-10-31,5.23,5.27,5.18,5.19,30646,0
2016-11-01,5.05,5.14,4.94,5.01,198991,0
2016-11-02,4.97,5.02,4.87,5.02,484790,0
2016-11-03,4.99,5.03,4.96,5.01,42749,0
2016-11-04,4.99,5.05,4.92,4.92,67396,0
2016-11-07,5.02,5.03,4.98,5,50722,0
2016-11-08,5,5.03,5,5.01,88869,0
2016-11-09,4.97,5.12,4.95,5.01,26784,0
2016-11-10,5,5.02,4.87,4.89,79394,0
2016-11-11,4.85,5.02,4.85,4.95,49184,0
2016-11-14,4.86,4.87,4.67,4.7,189506,0
2016-11-15,4.72,4.75,4.62,4.64,37642,0
2016-11-16,4.6,4.64,4.58,4.61,21839,0
2016-11-17,4.6,4.67,4.6,4.66,8787,0
2016-11-18,4.7,4.72,4.6657,4.72,16944,0
2016-11-21,4.74,4.83,4.74,4.8,45400,0
2016-11-22,4.71,5,4.7071,4.95,100147,0
2016-11-23,4.86,4.9,4.761,4.85,114297,0
2016-11-25,4.86,5.02,4.86,4.98,47872,0
2016-11-28,4.87,4.915,4.8,4.84,71007,0
2016-11-29,4.84,4.8512,4.66,4.71,61510,0
2016-11-30,4.73,4.73,4.62,4.65,23794,0
2016-12-01,4.64,4.67,4.55,4.55,58873,0
2016-12-02,4.54,4.7,4.5,4.65,41021,0
2016-12-05,4.72,4.8,4.72,4.78,36688,0
2016-12-06,4.83,4.98,4.81,4.965,112732,0
2016-12-07,4.94,4.96,4.9,4.94,27348,0
2016-12-08,4.95,5.05,4.95,5,82915,0
2016-12-09,5.01,5.0411,4.91,4.94,220794,0
2016-12-12,4.94,5.089,4.875,4.93,24176,0
2016-12-13,4.86,4.97,4.86,4.94,25440,0
2016-12-14,4.92,4.99,4.88,4.89,62481,0
2016-12-15,4.88,4.95,4.83,4.93,27292,0
2016-12-16,4.89,4.95,4.87,4.9,20233,0
2016-12-19,4.82,4.9,4.82,4.9,21390,0
2016-12-20,4.85,4.94,4.82,4.9,70662,0
2016-12-21,4.88,4.93,4.85,4.88,67406,0
2016-12-22,4.87,4.88,4.82,4.85,38310,0
2016-12-23,4.87,4.93,4.85,4.87,56262,0
2016-12-27,4.83,4.93,4.82,4.88,100107,0
2016-12-28,4.93,4.93,4.85,4.89,43757,0
2016-12-29,4.87,4.99,4.826,4.88,114653,0
2016-12-30,4.85,4.89,4.77,4.79,82273,0
2017-01-03,5.04,5.37,5.01,5.15,546880,0
2017-01-04,5.25,5.42,5.23,5.3832,219312,0
2017-01-05,5.45,5.57,5.38,5.53,130309,0
2017-01-06,5.52,5.6,5.46,5.52,87176,0
2017-01-09,5.42,5.63,5.41,5.51,113665,0
2017-01-10,5.51,5.575,5.46,5.5,72848,0
2017-01-11,5.49,5.67,5.45,5.62,113978,0
2017-01-12,5.55,5.55,5.4,5.43,124986,0
2017-01-13,5.48,5.51,5.4,5.43,59887,0
2017-01-17,5.36,5.4,5.27,5.28,82294,0
2017-01-18,5.24,5.28,5.19,5.2,409368,0
2017-01-19,5.13,5.22,5.11,5.125,71613,0
2017-01-20,5.17,5.2,5.1216,5.17,14234,0
2017-01-23,5.03,5.08,4.86,4.91,163437,0
2017-01-24,4.8,4.92,4.8,4.85,425584,0
2017-01-25,4.85,4.91,4.82,4.88,141285,0
2017-01-26,4.88,4.92,4.84,4.89,76061,0
2017-01-27,4.91,4.95,4.82,4.88,14643,0
2017-01-30,4.82,4.88,4.75,4.88,39717,0
2017-01-31,4.86,4.96,4.86,4.96,44719,0
2017-02-01,4.99,4.99,4.91,4.93,17943,0
2017-02-02,4.91,4.97,4.9,4.95,62040,0
2017-02-03,4.97,5.049,4.9699,4.98,47633,0
2017-02-06,5.18,5.36,5.11,5.34,180148,0
2017-02-07,5.09,5.09,4.81,4.92,198719,0
2017-02-08,4.97,4.995,4.81,4.88,718263,0
2017-02-09,4.85,4.92,4.8,4.87,123751,0
2017-02-10,4.85,4.9,4.84,4.87,67721,0
2017-02-13,4.81,4.899,4.8,4.8,68031,0
2017-02-14,4.85,4.87,4.8,4.85,32399,0
2017-02-15,4.83,4.89,4.78,4.89,75073,0
2017-02-16,4.86,4.96,4.86,4.9,54842,0
2017-02-17,4.84,4.95,4.82,4.92,47107,0
2017-02-21,4.91,4.98,4.91,4.96,23991,0
2017-02-22,4.99,5.02,4.9,4.98,100622,0
2017-02-23,4.95,4.97,4.868,4.88,38604,0
2017-02-24,4.89,4.91,4.82,4.89,60060,0
2017-02-27,4.89,4.97,4.88,4.93,58218,0
2017-02-28,4.93,4.95,4.83,4.87,29715,0
2017-03-01,4.89,4.94,4.86,4.92,36552,0
2017-03-02,4.93,4.94,4.835,4.87,38655,0
2017-03-03,4.89,4.91,4.82,4.865,54682,0
2017-03-06,4.84,4.85,4.77,4.8,58503,0
2017-03-07,4.77,4.8,4.67,4.8,64952,0
2017-03-08,4.75,4.83,4.71,4.76,45469,0
2017-03-09,4.72,4.76,4.71,4.74,60818,0
2017-03-10,4.75,4.87,4.7,4.76,58943,0
2017-03-13,4.75,4.8,4.68,4.78,67991,0
2017-03-14,4.73,4.78,4.73,4.77,38128,0
2017-03-15,4.75,4.79,4.71,4.75,24448,0
2017-03-16,4.77,4.78,4.71,4.7371,8673,0
2017-03-17,4.73,4.75,4.72,4.72,20369,0
2017-03-20,4.7,4.74,4.7,4.72,25759,0
2017-03-21,4.74,4.76,4.7,4.71,25126,0
2017-03-22,4.68,4.75,4.68,4.73,79727,0
2017-03-23,4.73,4.74,4.65,4.7,77896,0
2017-03-24,4.73,4.78,4.66,4.76,42210,0
2017-03-27,4.7,4.73,4.65,4.7,64784,0
2017-03-28,4.6892,4.74,4.65,4.73,38918,0
2017-03-29,4.71,4.8,4.66,4.77,87865,0
2017-03-30,4.75,4.8,4.75,4.78,5530,0
2017-03-31,4.632,4.8,4.58,4.76,26825,0
2017-04-03,4.8,4.81,4.7281,4.77,21264,0
2017-04-04,4.77,4.77,4.67,4.7,31080,0
2017-04-05,4.76,4.78,4.68,4.71,11039,0
2017-04-06,4.75,4.76,4.7,4.74,31865,0
2017-04-07,4.76,4.76,4.6898,4.74,5103,0
2017-04-10,4.76,4.8,4.75,4.78,23764,0
2017-04-11,4.73,4.79,4.71,4.79,13364,0
2017-04-12,4.77,4.8,4.77,4.79,1427334,0
2017-04-13,4.8,4.8,4.73,4.75,20441,0
2017-04-17,4.8,4.8,4.71,4.74,15180,0
2017-04-18,4.73,4.76,4.63,4.74,39323,0
2017-04-19,4.72,4.8,4.72,4.79,51523,0
2017-04-20,4.78,4.86,4.75,4.84,71191,0
2017-04-21,4.87,4.92,4.84,4.9,40061,0
2017-04-24,4.9,4.9,4.84,4.86,55829,0
2017-04-25,4.82,4.85,4.78,4.83,27982,0
2017-04-26,4.85,5,4.85,4.955,73350,0
2017-04-27,4.92,4.99,4.92,4.95,16402,0
2017-04-28,4.979,4.98,4.9201,4.95,24806,0
2017-05-01,4.95,4.95,4.86,4.9,23133,0
2017-05-02,4.8907,4.8907,4.8,4.8,25178,0
2017-05-03,4.77,4.82,4.76,4.82,6236,0
2017-05-04,4.8,4.8,4.75,4.7808,15428,0
2017-05-05,4.78,4.87,4.7608,4.81,12567,0
2017-05-08,4.75,4.91,4.75,4.91,54652,0
2017-05-09,4.55,4.7,4.54,4.66,611363,0
2017-05-10,4.65,4.79,4.55,4.77,176626,0
2017-05-11,4.74,4.84,4.71,4.82,72730,0
2017-05-12,4.84,4.98,4.7101,4.88,123991,0
2017-05-15,4.88,5.043,4.88,4.99,131674,0
2017-05-16,5,5.2,5,5.13,49707,0
2017-05-17,5.08,5.09,4.85,4.88,103197,0
2017-05-18,4.85,4.95,4.8143,4.87,23917,0
2017-05-19,4.92,4.969,4.84,4.9,24177,0
2017-05-22,4.93,5.12,4.93,5.07,52378,0
2017-05-23,5.07,5.08,4.93,4.94,15212,0
2017-05-24,4.98,5.03,4.83,4.87,44493,0
2017-05-25,4.88,5.03,4.88,5.01,46574,0
2017-05-26,5.01,5.05,4.965,5.05,5116,0
2017-05-30,5,5.04,4.99,5.02,13063,0
2017-05-31,4.975,5.04,4.975,5.02,8059,0
2017-06-01,5.04,5.04,4.99,5.03,13291,0
2017-06-02,5.04,5.04,4.86,4.98,8294,0
2017-06-05,5,5,4.97,4.97,1630,0
2017-06-06,4.9,4.99,4.89,4.92,10915,0
2017-06-07,4.93,4.94,4.85,4.9,2948,0
2017-06-08,4.94,4.97,4.89,4.91,11863,0
2017-06-09,4.92,4.97,4.84,4.92,36892,0
2017-06-12,4.86,4.89,4.83,4.85,11479,0
2017-06-13,4.86,4.88,4.81,4.84,7857,0
2017-06-14,4.83,4.87,4.78,4.81,21669,0
2017-06-15,4.75,4.89,4.75,4.87,22216,0
2017-06-16,4.83,4.87,4.8,4.82,14574,0
2017-06-19,4.81,4.89,4.8,4.83,22568,0
2017-06-20,4.8,4.89,4.8,4.86,29483,0
2017-06-21,4.84,4.9175,4.82,4.89,32562,0
2017-06-22,4.89,5,4.85,4.96,30861,0
2017-06-23,4.95,5.1,4.94,4.98,12172,0
2017-06-26,5.08,5.16,5.06,5.1116,53579,0
2017-06-27,5.08,5.18,5.08,5.12,15765,0
2017-06-28,5.08,5.19,5.04,5.14,30091,0
2017-06-29,5.14,5.1588,5,5.11,15941,0
2017-06-30,5.1,5.11,4.95,5.11,14627,0
2017-07-03,4.96,5.15,4.96,5.02,30792,0
2017-07-05,5.05,5.075,4.98,5.03,28737,0
2017-07-06,5.02,5.1232,5,5.1,48800,0
2017-07-07,5.1,5.19,5.1,5.15,16596,0
2017-07-10,5.15,5.17,5.06,5.13,15885,0
2017-07-11,5.1,5.25,5.09,5.2158,58622,0
2017-07-12,5.2,5.28,5.2,5.25,18072,0
2017-07-13,5.26,5.285,5.14,5.2,16170,0
2017-07-14,5.18,5.39,5.15,5.19,12393,0
2017-07-17,5.25,5.33,5.22,5.26,22663,0
2017-07-18,5.3,5.3,5.15,5.23,34811,0
2017-07-19,5.17,5.25,5.14,5.17,9244,0
2017-07-20,5.2,5.2,5.07,5.2,16834,0
2017-07-21,5.19,5.19,5.1,5.13,36669,0
2017-07-24,5.09,5.09,4.96,5.05,20332,0
2017-07-25,5.01,5.03,4.99,5.0063,14005,0
2017-07-26,5,5.08,5,5.07,18706,0
2017-07-27,5.04,5.0861,4.99,5,46958,0
2017-07-28,5.01,5.02,4.95,4.97,14756,0
2017-07-31,5,5.06,4.91,5.06,27725,0
2017-08-01,5.2,5.2,5.01,5.05,38613,0
2017-08-02,5.04,5.3,5.04,5.22,91623,0
2017-08-03,5.05,5.16,4.99,5.01,36583,0
2017-08-04,5,5.05,4.93,4.96,27139,0
2017-08-07,4.9,4.93,4.81,4.9,32653,0
2017-08-08,4.9,5.02,4.8999,4.93,45423,0
2017-08-09,4.85,4.92,4.84,4.875,30866,0
2017-08-10,4.9,4.93,4.85,4.9,30792,0
2017-08-11,4.88,4.93,4.83,4.9,23863,0
2017-08-14,4.87,4.97,4.87,4.955,42766,0
2017-08-15,4.93,4.96,4.9,4.96,27537,0
2017-08-16,4.86,4.92,4.85,4.9,27446,0
2017-08-17,4.88,4.92,4.86,4.9,15607,0
2017-08-18,4.87,4.895,4.82,4.86,4083,0
2017-08-21,4.9,4.9,4.8,4.84,44306,0
2017-08-22,4.82,4.91,4.82,4.91,9914,0
2017-08-23,4.91,4.93,4.855,4.9,28410,0
2017-08-24,4.89,4.94,4.87,4.92,12717,0
2017-08-25,4.96,4.96,4.91,4.91,10832,0
2017-08-28,4.91,4.95,4.9,4.93,12879,0
2017-08-29,4.86,4.92,4.86,4.92,55565,0
2017-08-30,4.87,4.93,4.8355,4.9101,14580,0
2017-08-31,4.87,4.965,4.87,4.93,75566,0
2017-09-01,4.91,4.94,4.9,4.93,19896,0
2017-09-05,4.94,5.09,4.94,5.03,31383,0
2017-09-06,5.05,5.1,5.03,5.09,8724,0
2017-09-07,5.1,5.14,5.08,5.12,13411,0
2017-09-08,5.14,5.206,5.09,5.12,11389,0
2017-09-11,5.05,5.18,5.02,5.16,19699,0
2017-09-12,5.12,5.12,5.1,5.11,10571,0
2017-09-13,5.04,5.2,5.03,5.12,22560,0
2017-09-14,5.06,5.16,5.06,5.14,21574,0
2017-09-15,5.1165,5.15,5.1062,5.14,3161,0
2017-09-18,5.12,5.12,5.1,5.12,19022,0
2017-09-19,5.17,5.2,5.12,5.14,13749,0
2017-09-20,5.17,5.17,5.1,5.12,20561,0
2017-09-21,5.13,5.15,5.13,5.14,7952,0
2017-09-22,5.12,5.16,5.12,5.13,7189,0
2017-09-25,5.17,5.25,5.13,5.18,33378,0
2017-09-26,5.25,5.25,5.1405,5.1899,7184,0
2017-09-27,5.194,5.24,5.18,5.23,107459,0
2017-09-28,5.31,5.37,5.31,5.34,16286,0
2017-09-29,5.31,5.39,5.27,5.39,8591,0
2017-10-02,5.34,5.36,5.28,5.31,14631,0
2017-10-03,5.3179,5.3399,5.3,5.32,7616,0
2017-10-04,5.33,5.34,5.26,5.26,2588,0
2017-10-05,5.27,5.27,5.1734,5.24,4713,0
2017-10-06,5.25,5.28,5.23,5.25,2049,0
2017-10-09,5.2269,5.3,5.2269,5.3,18747,0
2017-10-10,5.25,5.29,5.24,5.26,8836,0
2017-10-11,5.28,5.284,5.15,5.2,2225,0
2017-10-12,5.24,5.24,5.2,5.23,1565,0
2017-10-13,5.01,5.227,5.01,5.21,4815,0
2017-10-16,5.22,5.27,5.19,5.2,21454,0
2017-10-17,5.31,5.35,5.241,5.28,21031,0
2017-10-18,5.32,5.39,5.27,5.32,38134,0
2017-10-19,5.35,5.43,5.29,5.29,28570,0
2017-10-20,5.23,5.36,5.23,5.36,22131,0
2017-10-23,5.41,5.45,5.4,5.45,18850,0
2017-10-24,5.42,5.45,5.4,5.43,11102,0
2017-10-25,5.4,5.4,5.1814,5.36,6004,0
2017-10-26,5.44,5.45,5.325,5.36,4071,0
2017-10-27,5.361,5.4,5.36,5.4,2129,0
2017-10-30,5.42,5.53,5.41,5.44,16973,0
2017-10-31,5.44,5.49,5.41,5.48,13094,0
2017-11-01,5.48,5.52,5.41,5.41,6760,0
2017-11-02,5.4,5.4,5.33,5.36,11383,0
2017-11-03,5.2916,5.3468,5.27,5.33,5311,0
2017-11-06,5.25,5.25,4.91,4.92,97227,0
2017-11-07,5.12,5.42,5.11,5.33,217366,0
2017-11-08,5.31,5.44,5.24,5.42,65766,0
2017-11-09,5.2,5.3,5.2,5.27,32243,0
2017-11-10,5.299,5.5,5.27,5.395,71034,0
