Date,Open,High,Low,Close,Volume,OpenInt
2008-12-18,36.75,57.75,36.75,36.75,29,0
2009-01-06,21.21,21.21,21.21,21.21,24,0
2009-02-18,36.75,36.75,36.75,36.75,29,0
2009-03-25,21.21,21.21,21.21,21.21,24,0
2009-04-08,36.75,36.75,36.75,36.75,36,0
2009-04-16,36.75,36.75,21.21,21.21,73,0
2009-04-21,22.05,22.05,22.05,22.05,6,0
2009-04-30,22.05,22.05,22.05,22.05,14,0
2009-05-05,6.3,6.3,6.3,6.3,5,0
2009-06-16,39.9,39.9,39.9,39.9,22,0
2009-06-17,42,42,42,42,24,0
2009-06-19,42,42,42,42,29,0
2009-06-22,42,42,42,42,19,0
2009-06-23,46.2,52.5,46.2,52.5,162,0
2009-06-24,47.25,47.25,44.1,44.1,38,0
2009-06-26,43.05,43.05,43.05,43.05,14,0
2009-06-30,47.25,52.5,47.25,52.5,63,0
2009-07-01,52.5,52.5,52.5,52.5,24,0
2009-07-02,52.5,52.5,51.45,51.45,24,0
2009-07-06,51.45,84,51.45,63,433,0
2009-07-08,84,84,84,84,43,0
2009-07-13,81.9,84,81.9,84,52,0
2009-07-14,84,84,84,84,33,0
2009-07-21,84,84,84,84,305,0
2009-07-24,84,84,84,84,71,0
2009-07-27,84,84,84,84,357,0
2009-07-28,79.8,84,79.8,84,105,0
2009-07-31,73.5,84,73.5,84,76,0
2009-08-03,84,84,84,84,24,0
2009-08-05,63,73.5,57.75,73.5,74,0
2009-08-06,84,84,84,84,224,0
2009-08-07,84,84,84,84,6,0
2009-08-11,73.5,84,73.5,84,95,0
2009-08-12,83.79,83.79,83.58,83.79,48,0
2009-08-13,78.75,78.75,78.75,78.75,48,0
2009-08-14,80.85,84,80.85,84,669,0
2009-08-17,80.85,80.85,79.8,79.8,29,0
2009-08-19,75.6,75.6,72.45,72.45,252,0
2009-08-21,75.6,75.6,60.9,73.5,969,0
2009-08-24,73.5,73.5,56.7,56.7,4234,0
2009-08-25,60.48,60.9,53.55,53.55,1414,0
2009-08-26,53.55,53.55,49.35,52.5,1910,0
2009-08-27,52.29,53.55,50.4,50.4,879,0
2009-08-28,50.4,51.45,48.3,49.35,1548,0
2009-08-31,47.25,47.25,45.78,47.04,2146,0
2009-09-01,47.04,47.04,42,42,2450,0
2009-09-02,42,44.52,41.79,44.52,1712,0
2009-09-03,44.1,44.1,42,43.89,2521,0
2009-09-04,43.26,43.26,42.63,42.63,129,0
2009-09-08,43.26,44.73,43.26,43.68,657,0
2009-09-09,44.1,44.73,44.1,44.1,207,0
2009-09-10,44.52,44.52,43.05,44.1,1038,0
2009-09-11,44.1,44.52,39.9,41.79,3215,0
2009-09-14,41.79,43.05,40.74,40.74,1228,0
2009-09-15,40.74,40.74,39.48,40.74,4581,0
2009-09-16,40.32,40.32,36.33,37.8,6443,0
2009-09-17,38.22,38.85,35.49,37.8,21297,0
2009-09-18,37.8,37.8,36.54,37.38,3360,0
2009-09-21,36.75,37.8,36.12,36.33,4495,0
2009-09-22,37.8,40.32,37.8,40.32,3818,0
2009-09-23,40.53,40.53,37.59,38.01,3320,0
2009-09-24,38.22,38.22,35.7,36.75,3976,0
2009-09-25,36.12,36.75,35.7,35.7,2848,0
2009-09-28,36.75,37.59,36.12,36.12,11035,0
2009-09-29,37.8,37.8,35.49,35.7,19367,0
2009-09-30,36.33,43.68,35.7,43.26,25328,0
2009-10-01,44.1,44.1,40.32,41.58,1450,0
2009-10-02,41.58,42,38.85,42,3804,0
2009-10-05,42,46.2,42,44.31,8893,0
2009-10-06,43.68,48.72,43.05,45.99,7819,0
2009-10-07,47.46,52.5,47.25,50.82,6675,0
2009-10-08,50.82,51.45,47.46,49.56,8629,0
2009-10-09,48.93,50.82,48.93,49.56,2996,0
2009-10-12,51.45,51.45,49.35,51.45,4262,0
2009-10-13,52.08,52.5,49.35,49.56,7323,0
2009-10-14,52.08,52.5,49.77,50.19,4034,0
2009-10-15,49.98,50.82,48.72,50.82,5507,0
2009-10-16,50.82,56.7,49.77,51.03,22383,0
2009-10-19,53.13,53.55,48.51,49.56,33836,0
2009-10-20,50.4,56.7,49.56,56.7,16392,0
2009-10-21,56.7,60.9,54.18,54.18,29222,0
2009-10-22,54.6,54.81,51.66,54.6,12293,0
2009-10-23,54.39,55.23,50.61,52.5,7880,0
2009-10-26,53.55,53.55,49.56,52.29,9504,0
2009-10-27,52.5,52.5,49.77,49.77,4518,0
2009-10-28,50.4,51.24,48.51,49.56,3227,0
2009-10-29,49.56,52.92,49.56,52.08,2339,0
2009-10-30,51.45,51.66,48.3,48.93,3643,0
2009-11-02,49.35,49.35,47.25,47.25,7944,0
2009-11-03,47.25,50.4,45.78,49.98,7785,0
2009-11-04,49.77,50.4,47.67,48.3,6180,0
2009-11-05,49.35,52.71,47.88,51.45,11996,0
2009-11-06,52.5,56.7,50.4,56.28,14353,0
2009-11-09,57.54,64.05,57.54,59.01,18019,0
2009-11-10,60.9,61.95,56.7,57.75,4672,0
2009-11-11,60.9,60.9,57.12,57.54,10510,0
2009-11-12,55.23,58.8,55.02,56.7,36024,0
2009-11-13,57.75,60.9,57.75,60.27,17929,0
2009-11-16,61.32,67.2,60.69,66.36,12271,0
2009-11-17,65.52,72.45,64.26,68.25,9443,0
2009-11-18,71.19,71.19,62.16,64.05,13823,0
2009-11-19,64.05,64.05,60.9,63.84,5138,0
2009-11-20,63.21,65.1,59.22,59.22,8915,0
2009-11-23,59.01,63.42,58.8,60.69,8700,0
2009-11-24,62.37,62.58,59.85,62.16,2422,0
2009-11-25,60.9,65.1,60.9,65.1,5768,0
2009-11-27,61.95,63.21,60.9,62.79,3308,0
2009-11-30,61.11,64.05,61.11,63,4947,0
2009-12-01,63,64.05,62.16,63,4461,0
2009-12-02,63,65.31,61.53,65.31,5934,0
2009-12-03,66.15,68.25,65.94,67.2,5489,0
2009-12-04,67.2,67.62,64.05,65.52,8430,0
2009-12-07,68.25,68.25,65.52,65.52,3511,0
2009-12-08,65.52,67.83,64.26,67.2,4189,0
2009-12-09,68.04,76.65,68.04,76.44,13835,0
2009-12-10,76.02,76.65,72.66,74.76,6012,0
2009-12-11,75.6,78.75,74.76,78.75,8874,0
2009-12-14,78.75,83.37,76.44,78.75,8481,0
2009-12-15,77.91,79.8,75.6,77.7,5913,0
2009-12-16,77.7,84,76.65,78.75,8371,0
2009-12-17,82.95,82.95,77.28,78.12,5017,0
2009-12-18,77.91,80.85,77.28,77.7,2774,0
2009-12-21,80.85,80.85,77.28,77.28,5912,0
2009-12-22,77.28,78.75,73.5,78.75,4869,0
2009-12-23,78.75,78.75,74.55,78.54,1893,0
2009-12-24,79.8,80.43,78.54,78.54,963,0
2009-12-28,78.75,79.8,75.6,79.8,4698,0
2009-12-29,81.9,92.4,79.8,92.4,27892,0
2009-12-30,91.98,98.7,87.78,93.45,9420,0
2009-12-31,94.5,94.5,89.67,93.45,4267,0
2010-01-04,98.91,98.91,90.3,94.5,15384,0
2010-01-05,99.75,99.75,91.35,91.77,9864,0
2010-01-06,93.03,93.03,87.15,89.25,18178,0
2010-01-07,87.57,90.3,86.31,89.04,13698,0
2010-01-08,88.83,90.3,86.31,87.99,8298,0
2010-01-11,87.57,96.39,86.52,93.66,15254,0
2010-01-12,93.24,93.24,87.99,91.98,30499,0
2010-01-13,91.56,91.56,87.57,89.25,25969,0
2010-01-14,88.83,92.19,87.78,92.19,17437,0
2010-01-15,92.19,95.55,87.57,94.08,8320,0
2010-01-19,94.29,98.7,87.78,96.6,15500,0
2010-01-20,96.6,96.6,90.3,92.61,5961,0
2010-01-21,92.4,94.08,86.31,87.15,9460,0
2010-01-22,87.15,87.15,77.7,81.9,13016,0
2010-01-25,82.95,82.95,77.07,79.8,9338,0
2010-01-26,78.75,79.8,73.5,77.7,8515,0
2010-01-27,73.92,75.18,68.25,74.55,19100,0
2010-01-28,74.55,77.7,68.46,71.4,12525,0
2010-01-29,70.35,75.18,68.25,69.3,8052,0
2010-02-01,69.72,75.6,69.3,75.6,7283,0
2010-02-02,75.6,80.85,74.13,80.85,10851,0
2010-02-03,82.53,82.53,77.91,79.8,6168,0
2010-02-04,78.54,78.54,71.4,73.5,7472,0
2010-02-05,72.03,73.5,65.94,72.45,11552,0
2010-02-08,72.24,74.55,70.35,71.4,1776,0
2010-02-09,70.35,75.18,70.35,73.5,3159,0
2010-02-10,73.5,79.8,73.5,79.38,1965,0
2010-02-11,78.75,82.95,77.49,82.95,2704,0
2010-02-12,83.58,83.58,77.7,80.85,1799,0
2010-02-16,81.9,83.58,75.18,82.32,1757,0
2010-02-17,82.32,82.32,78.33,81.48,981,0
2010-02-18,81.48,83.79,80.43,83.79,2623,0
2010-02-19,82.95,82.95,80.22,81.9,1245,0
2010-02-22,81.9,81.9,79.8,81.06,2962,0
2010-02-23,81.27,82.95,79.8,82.32,3328,0
2010-02-24,81.9,84,77.91,84,4463,0
2010-02-25,84,86.1,79.8,81.9,4591,0
2010-02-26,81.06,81.06,74.55,74.76,10660,0
2010-03-01,75.6,75.6,69.93,71.4,9880,0
2010-03-02,69.93,71.61,69.93,70.77,8646,0
2010-03-03,74.34,76.23,70.98,72.66,7035,0
2010-03-04,73.5,73.5,72.24,73.5,1139,0
2010-03-05,74.13,74.13,69.51,73.29,4504,0
2010-03-08,73.29,75.39,72.45,72.87,5434,0
2010-03-09,73.5,74.76,72.87,73.71,3925,0
2010-03-10,74.34,78.75,74.13,78.75,5638,0
2010-03-11,79.8,84,78.96,84,8542,0
2010-03-12,83.16,85.05,81.9,85.05,4993,0
2010-03-15,86.1,89.25,84,84.84,8629,0
2010-03-16,85.26,85.47,81.9,85.47,4908,0
2010-03-17,85.05,86.73,81.9,84.84,4851,0
2010-03-18,85.05,85.05,81.69,85.05,2374,0
2010-03-19,85.68,86.94,83.37,85.05,2832,0
2010-03-22,84.63,84.63,81.69,83.58,1912,0
2010-03-23,83.16,83.58,78.75,83.58,3398,0
2010-03-24,82.95,82.95,80.01,81.9,1186,0
2010-03-25,80.85,81.48,80.22,81.48,815,0
2010-03-26,81.9,83.37,79.38,81.48,3906,0
2010-03-29,81.69,86.1,81.48,82.95,8628,0
2010-03-30,84,85.68,82.95,85.05,9897,0
2010-03-31,94.29,94.29,86.1,87.57,15461,0
2010-04-01,87.57,89.04,77.07,80.85,27040,0
2010-04-05,80.85,81.9,76.65,77.07,8054,0
2010-04-06,80.22,80.22,77.7,78.33,3379,0
2010-04-07,79.8,81.9,79.38,81.69,10168,0
2010-04-08,81.06,84.84,79.8,82.95,9290,0
2010-04-09,84.42,87.78,82.95,87.36,23570,0
2010-04-12,89.88,90.3,84.84,85.89,42170,0
2010-04-13,88.2,91.14,88.2,90.93,17504,0
2010-04-14,91.35,96.6,91.14,96.6,23801,0
2010-04-15,98.7,103.32,98.28,101.85,26768,0
2010-04-16,102.48,103.32,93.66,98.28,22427,0
2010-04-19,97.65,98.7,92.4,98.7,13109,0
2010-04-20,98.91,100.8,96.6,98.28,6960,0
2010-04-21,100.59,108.15,100.59,106.05,34621,0
2010-04-22,109.2,115.5,107.1,113.19,51853,0
2010-04-23,115.5,115.71,99.54,107.1,18583,0
2010-04-26,108.15,108.15,85.89,86.31,95057,0
2010-04-27,97.65,98.7,91.77,93.03,40347,0
2010-04-28,94.5,96.6,93.45,96.39,10688,0
2010-04-29,98.7,98.7,90.3,92.82,10164,0
2010-04-30,94.5,94.5,91.35,92.82,7117,0
2010-05-03,93.87,93.87,86.1,89.25,9399,0
2010-05-04,87.78,87.99,81.9,83.37,15563,0
2010-05-05,84.84,86.1,80.22,83.16,14219,0
2010-05-06,87.57,87.57,74.55,80.22,15070,0
2010-05-07,84,84,73.5,76.65,8804,0
2010-05-10,84,84.42,79.8,82.32,10285,0
2010-05-11,85.05,85.05,82.95,83.79,7157,0
2010-05-12,85.26,86.94,84,86.1,8899,0
2010-05-13,86.52,89.04,84.63,86.1,7952,0
2010-05-14,88.83,88.83,81.06,84,8039,0
2010-05-17,80.01,80.01,74.76,77.49,15189,0
2010-05-18,79.8,79.8,75.6,76.02,7357,0
2010-05-19,75.6,75.6,68.25,73.71,16193,0
2010-05-20,73.08,73.08,66.36,67.83,16281,0
2010-05-21,73.5,73.5,65.1,72.45,7756,0
2010-05-24,73.5,73.71,68.46,69.3,4777,0
2010-05-25,68.25,70.35,66.15,69.3,8693,0
2010-05-26,71.4,73.29,68.25,68.46,5669,0
2010-05-27,72.45,73.08,68.25,70.56,2032,0
2010-05-28,72.03,73.5,70.77,73.5,2017,0
2010-06-01,72.66,72.87,69.93,72.24,2436,0
2010-06-02,72.24,73.08,70.35,72.45,2281,0
2010-06-03,72.45,74.97,70.98,74.13,2967,0
2010-06-04,70.98,73.08,68.25,71.19,3385,0
2010-06-07,71.19,71.4,64.05,65.1,7147,0
2010-06-08,63,67.83,63,67.83,5451,0
2010-06-09,67.62,68.67,65.1,67.2,1005,0
2010-06-10,67.83,68.67,64.68,67.41,2518,0
2010-06-11,65.73,66.99,63.42,66.78,7072,0
2010-06-14,67.2,68.88,67.2,68.04,2129,0
2010-06-15,69.09,70.56,67.83,70.35,2139,0
2010-06-16,70.35,70.35,68.04,68.25,2924,0
2010-06-17,67.83,67.83,65.1,65.73,4133,0
2010-06-18,65.31,65.31,60.27,63.42,7985,0
2010-06-21,64.26,66.36,63,63,4203,0
2010-06-22,63.84,64.26,62.79,63.42,3346,0
2010-06-23,63,64.05,61.11,61.95,1688,0
2010-06-24,61.95,64.05,61.11,62.79,1214,0
2010-06-25,62.16,64.05,62.16,62.37,2649,0
2010-06-28,63.84,64.68,62.16,64.68,5115,0
2010-06-29,61.95,63.63,60.9,63.63,4644,0
2010-06-30,62.37,63,59.22,62.37,5091,0
2010-07-01,61.74,61.74,53.97,58.17,7686,0
2010-07-02,57.75,60.69,53.97,54.81,6598,0
2010-07-06,54.6,56.7,52.5,53.13,7923,0
2010-07-07,53.13,53.13,49.77,51.66,7341,0
2010-07-08,51.87,53.97,51.87,52.71,2265,0
2010-07-09,52.5,58.59,52.5,56.49,3278,0
2010-07-12,56.91,57.54,53.97,54.39,2028,0
2010-07-13,54.81,56.7,53.97,56.49,1618,0
2010-07-14,57.12,57.12,55.02,55.86,1424,0
2010-07-15,56.49,57.12,54.6,55.02,843,0
2010-07-16,55.02,55.23,51.24,52.08,3488,0
2010-07-19,52.92,53.34,51.66,52.5,1617,0
2010-07-20,52.29,53.34,51.87,53.13,532,0
2010-07-21,54.18,56.28,52.71,53.97,1659,0
2010-07-22,54.18,57.54,54.18,57.12,2055,0
2010-07-23,57.54,57.54,56.28,57.12,1620,0
2010-07-26,56.7,57.12,55.23,56.28,822,0
2010-07-27,57.54,58.59,56.7,57.12,1781,0
2010-07-28,55.44,55.44,54.18,54.18,2660,0
2010-07-29,55.02,55.44,53.13,54.81,1756,0
2010-07-30,53.55,55.65,53.55,55.65,1145,0
2010-08-02,55.23,57.12,54.81,56.07,3983,0
2010-08-03,55.65,57.54,55.02,57.54,1768,0
2010-08-04,58.38,58.38,55.23,57.33,849,0
2010-08-05,56.28,56.7,54.18,54.6,1165,0
2010-08-06,54.6,55.65,52.71,54.39,1539,0
2010-08-09,54.81,56.49,54.18,56.49,2699,0
2010-08-10,55.65,59.85,53.55,59.22,1968,0
2010-08-11,59.64,59.64,53.97,58.8,2455,0
2010-08-12,58.59,58.59,55.86,57.75,1159,0
2010-08-13,60.9,62.16,56.91,59.64,5079,0
2010-08-16,56.7,58.8,54.81,58.8,3922,0
2010-08-17,65.1,65.94,62.16,63.63,19274,0
2010-08-18,63,63.63,60.48,60.9,4438,0
2010-08-19,60.9,60.9,58.8,59.64,2611,0
2010-08-20,60.48,60.48,57.96,57.96,2325,0
2010-08-23,57.96,60.69,57.96,58.8,2474,0
2010-08-24,57.96,57.96,55.02,56.49,3290,0
2010-08-25,55.02,55.02,53.55,54.81,3206,0
2010-08-26,53.97,55.23,52.71,52.71,2833,0
2010-08-27,52.71,55.44,52.71,55.44,1744,0
2010-08-30,55.44,56.28,51.87,51.87,2937,0
2010-08-31,51.45,52.5,50.4,51.66,3472,0
2010-09-01,52.5,52.5,49.14,49.35,7099,0
2010-09-02,49.98,51.45,49.35,51.45,2061,0
2010-09-03,50.4,54.81,49.56,53.55,5380,0
2010-09-07,54.39,54.6,50.82,51.45,3574,0
2010-09-08,52.29,52.92,50.82,52.92,1152,0
2010-09-09,53.13,53.97,50.4,51.03,1670,0
2010-09-10,51.66,51.66,49.56,49.77,2764,0
2010-09-13,51.03,54.6,49.56,53.76,8136,0
2010-09-14,54.6,54.6,51.45,52.5,2608,0
2010-09-15,52.08,52.08,48.72,49.35,8230,0
2010-09-16,48.93,50.82,48.72,48.72,3337,0
2010-09-17,48.72,51.66,48.72,49.56,4811,0
2010-09-20,49.35,50.82,48.72,48.93,2887,0
2010-09-21,48.72,50.61,48.72,49.77,5147,0
2010-09-22,49.35,51.03,48.93,49.98,5676,0
2010-09-23,49.14,53.13,48.72,52.92,11905,0
2010-09-24,53.55,56.28,51.66,53.76,6930,0
2010-09-27,53.76,54.39,51.87,53.76,1406,0
2010-09-28,53.97,57.96,52.71,56.91,6956,0
2010-09-29,55.86,59.43,52.92,58.17,5374,0
2010-09-30,55.86,60.48,55.86,59.01,3120,0
2010-10-01,58.38,59.64,57.75,59.64,3026,0
2010-10-04,60.48,60.48,56.28,57.96,1019,0
2010-10-05,57.75,57.75,55.86,57.54,1523,0
2010-10-06,57.96,57.96,55.23,55.65,1961,0
2010-10-07,55.86,57.54,55.65,56.7,650,0
2010-10-08,56.7,57.75,56.28,57.75,903,0
2010-10-11,58.59,61.53,57.96,60.48,12797,0
2010-10-12,60.69,60.9,59.22,59.22,2414,0
2010-10-13,59.22,62.58,59.22,60.9,5682,0
2010-10-14,61.53,62.58,60.69,61.32,6471,0
2010-10-15,62.58,62.58,59.43,60.06,4599,0
2010-10-18,60.06,61.95,59.43,61.95,6876,0
2010-10-19,60.69,62.16,59.85,59.85,4965,0
2010-10-20,60.9,64.68,60.69,64.47,8973,0
2010-10-21,65.1,66.15,62.79,65.31,4530,0
2010-10-22,66.15,66.15,63,63.42,1719,0
2010-10-25,63.42,64.26,56.91,61.74,15982,0
2010-10-26,60.69,63,60.06,60.48,8667,0
2010-10-27,60.06,61.11,59.85,60.06,2604,0
2010-10-28,60.06,60.27,58.38,59.22,2218,0
2010-10-29,58.59,60.48,58.59,59.22,1071,0
2010-11-01,59.64,60.48,59.22,59.64,1038,0
2010-11-02,60.06,60.48,59.22,60.06,1424,0
2010-11-03,60.06,61.95,59.85,61.32,3302,0
2010-11-04,61.74,67.2,61.74,67.2,11829,0
2010-11-05,67.2,67.2,65.1,66.99,14625,0
2010-11-08,67.41,73.71,67.41,72.03,9536,0
2010-11-09,73.29,73.29,67.41,68.25,5484,0
2010-11-10,67.62,69.3,65.1,66.78,3039,0
2010-11-11,66.78,66.99,64.68,66.36,2844,0
2010-11-12,64.68,66.15,61.74,65.94,6416,0
2010-11-15,60.69,60.69,57.33,57.75,16768,0
2010-11-16,57.54,59.64,54.39,56.7,8100,0
2010-11-17,57.96,57.96,55.02,56.28,5548,0
2010-11-18,58.38,63.84,58.38,63.63,20284,0
2010-11-19,63,64.68,60.06,64.47,9788,0
2010-11-22,63.42,64.47,62.58,63.63,5020,0
2010-11-23,63.42,63.42,60.9,60.9,3894,0
2010-11-24,61.32,63,61.32,62.16,9964,0
2010-11-26,61.95,62.37,61.53,61.95,2160,0
2010-11-29,63,63,61.32,61.32,10256,0
2010-11-30,60.9,60.9,59.22,59.22,4256,0
2010-12-01,59.85,59.85,59.01,59.43,3155,0
2010-12-02,59.43,60.27,58.8,59.01,13163,0
2010-12-03,59.01,60.06,57.54,57.54,21285,0
2010-12-06,58.8,61.11,58.59,59.85,7643,0
2010-12-07,60.27,61.32,59.43,59.85,3894,0
2010-12-08,61.11,61.11,59.43,59.43,1961,0
2010-12-09,60.9,60.9,58.38,59.01,2538,0
2010-12-10,59.85,59.85,57.96,58.38,12718,0
2010-12-13,61.95,63,60.48,61.53,12578,0
2010-12-14,61.11,61.53,60.27,60.9,2108,0
2010-12-15,60.06,60.48,59.85,60.48,1729,0
2010-12-16,60.27,61.32,60.06,61.11,4710,0
2010-12-17,61.11,62.79,60.69,61.32,5501,0
2010-12-20,61.11,63,61.11,61.32,6194,0
2010-12-21,62.37,62.37,60.06,61.11,2746,0
2010-12-22,61.11,61.11,59.01,59.64,3332,0
2010-12-23,59.64,59.64,58.38,58.38,3538,0
2010-12-27,57.96,58.8,57.12,58.17,3989,0
2010-12-28,58.17,58.17,57.12,57.75,2161,0
2010-12-29,57.96,58.8,56.91,56.91,6097,0
2010-12-30,57.33,60.9,56.91,57.75,7304,0
2010-12-31,58.17,59.64,57.96,59.22,1988,0
2011-01-03,60.06,60.48,58.38,58.38,5628,0
2011-01-04,58.38,58.8,57.33,57.54,6520,0
2011-01-05,57.75,57.96,57.33,57.96,3801,0
2011-01-06,58.38,58.59,56.28,57.96,7418,0
2011-01-07,56.91,58.17,55.65,57.33,5783,0
2011-01-10,57.75,57.96,55.65,55.86,7597,0
2011-01-11,58.17,58.17,56.28,56.91,4859,0
2011-01-12,57.75,57.75,56.28,56.7,6633,0
2011-01-13,56.49,57.12,55.65,56.49,4775,0
2011-01-14,55.86,57.33,55.44,56.28,5479,0
2011-01-18,56.7,56.7,55.23,55.65,8306,0
2011-01-19,55.23,55.23,53.13,53.13,6818,0
2011-01-20,52.92,54.6,52.5,52.5,4463,0
2011-01-21,53.55,54.6,53.34,53.97,3418,0
2011-01-24,53.55,53.97,50.4,50.82,10165,0
2011-01-25,51.45,52.08,49.77,50.19,7785,0
2011-01-26,49.35,51.03,48.72,50.19,6038,0
2011-01-27,48.93,51.45,48.93,50.19,6109,0
2011-01-28,50.4,53.55,50.4,52.71,12916,0
2011-01-31,51.24,55.86,51.24,51.87,10674,0
2011-02-01,51.24,54.6,51.03,51.66,7140,0
2011-02-02,51.03,55.02,50.4,54.6,9304,0
2011-02-03,52.5,53.97,51.24,52.08,8867,0
2011-02-04,51.24,53.13,50.82,52.5,3625,0
2011-02-07,53.55,53.55,51.45,52.29,8681,0
2011-02-08,52.5,52.92,51.45,52.92,2791,0
2011-02-09,53.13,53.55,51.45,52.92,4516,0
2011-02-10,51.87,53.34,51.66,52.92,3092,0
2011-02-11,53.34,53.34,52.08,52.92,2922,0
2011-02-14,53.13,53.13,51.03,51.87,11634,0
2011-02-15,52.29,52.29,50.82,51.45,8475,0
2011-02-16,51.45,52.71,51.24,52.5,7716,0
2011-02-18,54.39,54.6,51.66,52.71,6960,0
2011-02-22,52.08,53.13,51.24,53.13,3690,0
2011-02-23,52.5,53.34,51.87,53.34,1692,0
2011-02-24,53.34,53.34,51.45,51.87,3341,0
2011-02-25,52.29,52.29,51.24,51.87,4731,0
2011-02-28,52.5,52.71,51.87,52.5,3847,0
2011-03-01,53.13,53.34,50.61,51.03,3585,0
2011-03-02,51.87,51.87,50.19,50.61,4407,0
2011-03-03,50.82,51.24,50.4,50.61,4210,0
2011-03-04,51.03,51.24,49.98,50.19,7415,0
2011-03-07,51.03,51.87,49.98,50.61,4261,0
2011-03-08,50.4,51.24,49.35,49.35,7443,0
2011-03-09,49.35,50.19,48.93,49.56,3077,0
2011-03-10,50.19,50.61,49.35,49.98,7841,0
2011-03-11,49.98,50.61,45.15,46.2,20673,0
2011-03-14,46.2,46.62,42,42.84,13895,0
2011-03-15,39.48,41.37,34.02,38.64,25388,0
2011-03-16,38.43,42.63,38.22,40.11,11206,0
2011-03-17,40.53,41.58,40.11,40.53,1793,0
2011-03-18,41.79,43.05,38.64,38.64,8269,0
2011-03-21,37.8,39.9,36.75,37.8,10968,0
2011-03-22,37.8,49.98,37.17,46.62,29738,0
2011-03-23,47.67,47.67,45.57,45.99,8288,0
2011-03-24,47.04,48.3,46.2,46.62,16037,0
2011-03-25,59.43,66.78,53.13,54.18,364619,0
2011-03-28,57.33,57.33,50.19,51.66,52376,0
2011-03-29,50.4,51.66,48.3,49.14,29831,0
2011-03-30,48.3,50.4,48.09,48.51,21882,0
2011-03-31,49.56,49.56,45.15,45.15,27307,0
2011-04-01,44.1,48.3,44.1,44.1,21615,0
2011-04-04,44.52,46.41,43.47,43.68,15222,0
2011-04-05,43.68,44.1,41.37,41.58,16375,0
2011-04-06,42,44.1,41.79,42.63,12767,0
2011-04-07,43.68,45.78,42.63,44.1,11928,0
2011-04-08,44.31,45.36,42.63,42.63,7729,0
2011-04-11,43.05,43.89,40.95,42,6070,0
2011-04-12,42,42,39.9,41.16,8626,0
2011-04-13,37.8,37.8,32.55,36.75,59416,0
2011-04-14,36.75,36.75,34.23,35.28,22018,0
2011-04-15,33.81,36.33,33.6,34.86,17079,0
2011-04-18,34.86,36.12,34.44,35.7,13728,0
2011-04-19,36.54,38.85,36.12,37.17,33581,0
2011-04-20,37.59,38.43,37.17,37.17,14969,0
2011-04-21,37.17,40.11,36.54,38.64,20939,0
2011-04-25,39.48,39.48,36.54,36.75,16404,0
2011-04-26,36.75,37.59,34.44,35.28,15082,0
2011-04-27,35.7,35.7,33.6,34.65,11263,0
2011-04-28,35.07,35.7,33.81,35.28,12586,0
2011-04-29,35.7,36.33,34.86,34.86,6791,0
2011-05-02,34.65,35.49,33.81,34.65,5973,0
2011-05-03,34.44,34.86,33.81,34.02,5498,0
2011-05-04,34.44,34.86,31.92,32.55,12318,0
2011-05-05,32.34,34.44,32.13,34.02,10167,0
2011-05-06,33.6,34.02,33.18,33.39,2335,0
2011-05-09,32.97,34.23,32.13,32.55,4467,0
2011-05-10,31.92,34.02,31.92,33.39,5866,0
2011-05-11,33.6,35.07,33.6,33.81,10697,0
2011-05-12,35.49,35.91,34.02,35.7,8587,0
2011-05-13,36.12,40.32,36.12,38.22,39370,0
2011-05-16,39.06,39.06,31.92,33.81,29510,0
2011-05-17,33.18,33.6,31.92,31.92,9155,0
2011-05-18,32.55,33.18,29.61,30.66,17089,0
2011-05-19,30.45,31.5,27.51,29.61,12123,0
2011-05-20,28.14,30.45,26.67,28.77,15461,0
2011-05-23,28.35,29.19,25.41,27.72,18476,0
2011-05-24,28.56,28.56,25.83,27.3,4510,0
2011-05-25,28.35,28.98,27.3,28.77,9385,0
2011-05-26,28.35,30.66,28.14,29.82,7410,0
2011-05-27,30.45,31.29,29.82,30.87,6486,0
2011-05-31,30.45,30.45,28.98,29.4,4344,0
2011-06-01,28.77,28.98,27.09,27.3,7781,0
2011-06-02,26.46,27.72,25.83,26.88,9465,0
2011-06-03,26.25,27.3,26.25,26.46,3655,0
2011-06-06,26.46,27.3,25.2,25.62,5490,0
2011-06-07,25.2,27.09,25.2,25.62,5954,0
2011-06-08,25.83,27.3,25.62,26.46,14002,0
2011-06-09,26.25,26.46,24.78,25.2,11657,0
2011-06-10,25.41,26.04,24.78,25.2,8582,0
2011-06-13,25.2,27.09,24.78,25.62,9022,0
2011-06-14,26.25,26.25,24.78,25.2,18256,0
2011-06-15,24.78,25.62,21.63,21.63,19739,0
2011-06-16,22.26,23.73,22.05,22.47,14403,0
2011-06-17,23.1,24.78,21.63,22.47,12853,0
2011-06-20,21.84,23.31,21.42,22.89,5171,0
2011-06-21,26.04,26.04,23.52,24.99,12033,0
2011-06-22,24.15,25.2,23.52,24.36,3255,0
2011-06-23,24.36,24.78,22.26,23.1,6867,0
2011-06-24,22.26,23.73,22.05,23.52,4738,0
2011-06-27,23.73,23.94,22.26,23.1,5139,0
2011-06-28,24.36,24.36,22.68,22.89,4607,0
2011-06-29,22.89,23.52,22.05,22.47,6209,0
2011-06-30,22.05,24.15,22.05,22.89,4926,0
2011-07-01,23.31,24.15,23.31,24.15,3438,0
2011-07-05,24.36,24.36,21.63,23.31,7160,0
2011-07-06,22.26,25.2,22.26,23.94,9720,0
2011-07-07,23.94,26.67,23.52,25.62,17483,0
2011-07-08,24.99,26.04,24.36,26.04,5238,0
2011-07-11,25.2,26.25,24.99,26.25,8557,0
2011-07-12,25.62,27.51,25.62,25.83,14852,0
2011-07-13,29.82,29.82,25.83,27.3,15242,0
2011-07-14,28.98,28.98,26.67,27.72,10266,0
2011-07-15,27.51,27.51,24.57,27.51,8036,0
2011-07-18,27.3,28.35,27.3,27.93,6956,0
2011-07-19,28.56,29.19,27.51,27.72,5573,0
2011-07-20,28.35,28.35,25.2,27.3,8080,0
2011-07-21,27.72,28.77,25.83,28.14,7665,0
2011-07-22,27.51,29.82,27.51,29.61,14823,0
2011-07-25,29.61,31.08,26.25,26.88,19619,0
2011-07-26,26.67,28.14,25.62,27.09,6841,0
2011-07-27,28.35,28.35,25.62,25.62,4289,0
2011-07-28,26.88,26.88,25.62,26.88,3639,0
2011-07-29,26.46,27.09,25.2,26.46,4597,0
2011-08-01,28.35,28.35,25.83,26.25,2788,0
2011-08-02,26.25,26.25,24.57,25.2,4980,0
2011-08-03,25.62,25.62,23.31,24.78,2108,0
2011-08-04,24.15,24.78,22.47,22.68,7543,0
2011-08-05,22.68,24.57,22.26,24.15,6114,0
2011-08-08,23.73,23.73,19.32,20.58,9149,0
2011-08-09,20.79,24.99,20.79,22.26,3337,0
2011-08-10,21.84,23.31,21.84,22.05,4241,0
2011-08-11,22.05,24.78,22.05,24.57,3872,0
2011-08-12,25.2,27.93,24.15,25.83,10794,0
2011-08-15,30.45,30.45,22.89,23.73,11545,0
2011-08-16,22.68,23.73,22.68,22.89,4582,0
2011-08-17,23.73,23.94,22.26,22.89,6879,0
2011-08-18,22.05,22.47,21,21.42,5257,0
2011-08-19,21,22.26,20.16,20.37,5503,0
2011-08-22,21,22.47,17.85,18.9,9419,0
2011-08-23,19.95,20.58,18.9,18.9,2821,0
2011-08-24,18.9,19.95,18.69,19.74,4286,0
2011-08-25,19.95,21,19.53,21,2534,0
2011-08-26,21,22.89,21,22.05,2999,0
2011-08-29,23.1,23.1,22.47,22.68,1690,0
2011-08-30,21.42,22.68,21.21,21.63,3734,0
2011-08-31,21.84,22.47,21.84,21.84,1952,0
2011-09-01,21.84,22.47,21.84,22.47,1550,0
2011-09-02,20.58,21,19.32,19.95,4284,0
2011-09-06,19.95,20.79,19.74,20.79,1143,0
2011-09-07,21,21.84,20.58,21.21,3038,0
2011-09-08,21,21.63,21,21.21,1456,0
2011-09-09,21,21.42,20.58,21,2113,0
2011-09-12,21.21,21.21,20.16,20.16,3169,0
2011-09-13,20.16,21,20.16,20.16,2448,0
2011-09-14,20.37,20.58,20.16,20.16,1356,0
2011-09-15,20.16,20.58,20.16,20.16,1186,0
2011-09-16,20.16,20.58,20.16,20.16,346,0
2011-09-19,20.37,20.37,19.11,19.11,6902,0
2011-09-20,19.11,19.74,18.48,18.9,2034,0
2011-09-21,19.95,19.95,18.69,18.69,581,0
2011-09-22,18.69,19.95,18.69,18.9,2769,0
2011-09-23,18.9,19.11,17.01,17.85,2586,0
2011-09-26,17.43,17.85,15.75,16.59,4921,0
2011-09-27,16.8,19.74,15.54,16.38,8944,0
2011-09-28,16.38,16.59,15.33,15.33,4508,0
2011-09-29,16.59,17.43,15.54,15.54,4906,0
2011-09-30,15.54,17.01,12.81,14.28,5621,0
2011-10-03,13.23,13.86,11.55,11.55,11773,0
2011-10-04,11.76,12.39,10.71,11.34,4092,0
2011-10-05,11.55,12.6,11.55,12.6,10752,0
2011-10-06,13.65,13.65,12.6,13.23,4658,0
2011-10-07,13.65,15.54,13.23,15.12,3409,0
2011-10-10,15.75,15.75,14.7,15.75,3240,0
2011-10-11,15.75,18.48,15.75,17.85,5689,0
2011-10-12,18.9,18.9,16.8,17.01,3754,0
2011-10-13,17.64,18.48,17.64,18.27,2580,0
2011-10-14,18.9,19.53,17.64,18.27,1248,0
2011-10-17,18.06,18.06,16.59,17.22,1810,0
2011-10-18,17.85,17.85,16.8,16.8,1767,0
2011-10-19,16.8,17.22,15.54,16.8,1208,0
2011-10-20,16.8,17.43,15.33,15.33,2159,0
2011-10-21,14.91,16.38,14.28,14.28,2413,0
2011-10-24,15.75,15.75,14.49,15.54,773,0
2011-10-25,15.75,16.8,15.33,15.75,4691,0
2011-10-26,15.12,16.59,14.28,14.49,2891,0
2011-10-27,15.33,16.8,15.12,15.96,5971,0
2011-10-28,16.38,17.64,16.17,17.64,2714,0
2011-10-31,17.85,18.268,15.54,17.428,3321,0
2011-11-01,15.75,17.22,15.75,16.38,2896,0
2011-11-02,17.22,17.22,16.17,17.22,3188,0
2011-11-03,16.8,18.9,16.8,18.06,8527,0
2011-11-04,17.43,18.669,17.388,17.64,2329,0
2011-11-07,18.27,18.69,17.64,18.48,1145,0
2011-11-08,18.48,19.53,17.64,19.53,1847,0
2011-11-09,18.9,19.11,17.85,18.06,7591,0
2011-11-10,19.11,19.11,17.22,17.85,1843,0
2011-11-11,17.85,19.53,17.85,19.11,5042,0
2011-11-14,18.48,19.11,17.64,17.64,2244,0
2011-11-15,19.11,19.53,16.8,17.01,3318,0
2011-11-16,17.64,17.85,15.33,15.33,4485,0
2011-11-17,15.33,15.75,14.28,14.49,4990,0
2011-11-18,14.91,15.33,14.28,14.28,2176,0
2011-11-21,14.49,15.33,14.49,14.49,1466,0
2011-11-22,14.49,15.33,14.49,14.7,2455,0
2011-11-23,14.7,15.33,13.65,14.49,2139,0
2011-11-25,14.7,16.59,13.86,14.28,789,0
2011-11-28,15.33,15.96,14.07,14.07,1096,0
2011-11-29,14.49,15.33,14.07,14.7,1520,0
2011-11-30,14.07,14.7,13.44,13.65,3825,0
2011-12-01,13.44,14.28,13.44,13.86,1930,0
2011-12-02,13.86,14.7,13.44,13.44,1530,0
2011-12-05,13.44,15.75,13.44,14.49,2830,0
2011-12-06,14.49,14.49,13.684,14.07,1337,0
2011-12-07,14.49,14.7,13.041,13.839,2055,0
2011-12-08,14.07,14.274,12.81,13.228,1034,0
2011-12-09,13.02,13.02,12.81,12.81,797,0
2011-12-12,12.81,12.81,12.39,12.39,3206,0
2011-12-13,12.6,12.6,11.13,12.18,4492,0
2011-12-14,11.76,12.6,11.13,11.13,2336,0
2011-12-15,11.76,11.97,10.92,11.34,1796,0
2011-12-16,11.13,11.248,10.71,10.712,3154,0
2011-12-19,10.92,11.13,10.29,10.29,7288,0
2011-12-20,10.71,13.02,10.71,11.55,8786,0
2011-12-21,12.6,12.6,11.55,11.55,2058,0
2011-12-22,11.97,12.81,11.13,12.81,3589,0
2011-12-23,13.02,13.02,11.97,12.319,1871,0
2011-12-27,12.39,13.02,11.97,12.18,3129,0
2011-12-28,12.6,13.02,11.76,12.81,3532,0
2011-12-29,12.81,14.28,12.39,13.86,6134,0
2011-12-30,14.473,14.473,12.81,13.02,4070,0
2012-01-03,13.65,14.383,12.81,13.02,1053,0
2012-01-04,13.23,14.263,13.23,14.07,1235,0
2012-01-05,13.02,14.07,13.02,13.23,942,0
2012-01-06,13.02,13.65,13.02,13.65,1554,0
2012-01-09,14.07,14.656,13.65,14.28,3899,0
2012-01-10,14.7,15.12,14.282,14.7,3073,0
2012-01-11,14.7,14.91,13.652,13.965,1485,0
2012-01-12,14.7,14.7,13.65,13.86,2547,0
2012-01-13,14.28,14.28,13.146,13.44,2915,0
2012-01-17,13.65,14.696,13.65,13.902,2995,0
2012-01-18,14.07,14.595,13.793,14.595,2546,0
2012-01-19,14.7,15.33,14.7,15.33,4416,0
2012-01-20,15.54,17.64,15.33,17.638,10917,0
2012-01-23,17.85,19.635,16.464,18.06,15980,0
2012-01-24,18.69,18.69,16.59,17.577,919,0
2012-01-25,18.06,18.06,17.031,17.533,863,0
2012-01-26,16.8,17.619,16.191,16.8,3437,0
2012-01-27,16.17,16.758,15.788,16.548,1413,0
2012-01-30,16.17,16.8,15.96,16.38,1311,0
2012-01-31,16.59,16.758,16.17,16.191,1108,0
2012-02-01,16.8,16.8,16.181,16.737,1197,0
2012-02-02,16.8,17.199,16.17,16.8,2830,0
2012-02-03,17.22,17.22,16.8,16.821,1388,0
2012-02-06,17.01,18.89,17.01,18.453,4640,0
2012-02-07,18.48,18.48,17.64,18.459,4069,0
2012-02-08,17.85,19.53,17.85,19.11,6773,0
2012-02-09,19.74,20.58,18.9,18.9,16014,0
2012-02-10,19.11,19.11,17.43,18.27,6603,0
2012-02-13,18.27,18.9,18.27,18.482,2314,0
2012-02-14,18.9,18.9,18.06,18.27,1920,0
2012-02-15,18.9,18.9,16.821,18.27,4157,0
2012-02-16,17.434,18.249,17.434,17.745,1946,0
2012-02-17,17.85,18.9,17.85,18.27,1857,0
2012-02-21,18.27,18.48,17.64,18.06,2089,0
2012-02-22,18.48,18.648,17.854,18.058,679,0
2012-02-23,17.85,18.27,17.222,17.64,795,0
2012-02-24,17.22,18.146,17.22,17.43,1154,0
2012-02-27,17.85,18.9,17.294,17.85,13160,0
2012-02-28,18.27,18.575,17.063,17.85,2804,0
2012-02-29,17.64,18.564,17.136,17.745,1516,0
2012-03-01,17.85,17.85,17.01,17.21,2171,0
2012-03-02,17.01,17.012,14.91,15.645,7775,0
2012-03-05,15.75,17.01,15.33,16.38,2041,0
2012-03-06,16.59,16.8,15.54,16.8,1500,0
2012-03-07,16.569,16.8,15.857,16.592,1039,0
2012-03-08,16.8,17.01,15.75,16.538,1113,0
2012-03-09,18.27,22.68,17.85,22.05,133451,0
2012-03-12,23.73,23.94,19.53,20.16,50126,0
2012-03-13,20.79,20.832,18.518,19.95,15467,0
2012-03-14,21,21,17.85,17.85,15774,0
2012-03-15,18.48,18.48,16.17,16.8,10469,0
2012-03-16,16.8,17.432,15.376,16.8,10854,0
2012-03-19,16.38,16.586,15.876,16.17,4315,0
2012-03-20,16.17,16.17,14.935,15.33,5028,0
2012-03-21,15.12,16.59,15.12,15.75,5497,0
2012-03-22,15.75,16.412,15.75,15.75,5597,0
2012-03-23,15.96,16.38,15.763,16.38,12146,0
2012-03-26,16.59,17.64,16.59,17.64,28307,0
2012-03-27,15.54,15.54,13.125,13.125,38301,0
2012-03-28,13.23,13.44,11.97,12.495,21953,0
2012-03-29,13.438,13.438,12.401,13.23,7179,0
2012-03-30,13.65,14.28,12.18,13.02,12607,0
2012-04-02,12.18,14.171,11.97,12.6,8653,0
2012-04-03,12.6,12.6,11.76,12.497,5135,0
2012-04-04,11.62,12.39,9.45,11.34,32433,0
2012-04-05,11.129,12.25,10.78,12.04,16518,0
2012-04-09,13.02,14.28,12.198,12.95,11519,0
2012-04-10,12.67,13.58,12.599,13.045,7044,0
2012-04-11,13.02,13.664,12.251,12.544,3719,0
2012-04-12,12.53,13.51,12.18,12.25,16447,0
2012-04-13,11.9,12.373,11.2,11.855,2767,0
2012-04-16,11.69,12.18,11.62,11.995,1448,0
2012-04-17,12.39,12.39,11.76,12.113,4501,0
2012-04-18,11.97,12.109,11.2,11.69,3661,0
2012-04-19,11.55,11.76,11.41,11.516,2521,0
2012-04-20,11.27,11.76,11.27,11.55,3073,0
2012-04-23,11.76,14.77,11.76,12.6,57725,0
2012-04-24,12.74,13.14,11.9,12.334,12715,0
2012-04-25,12.74,12.74,11.55,12.18,7486,0
2012-04-26,12.25,12.264,11.48,11.9,9254,0
2012-04-27,11.76,12.256,11.48,11.48,7356,0
2012-04-30,11.69,12.02,11.55,11.866,2148,0
2012-05-01,11.9,11.9,10.99,11.207,6873,0
2012-05-02,11.34,11.9,11.06,11.62,2188,0
2012-05-03,11.97,11.97,10.36,10.92,10840,0
2012-05-04,10.57,10.92,10.15,10.22,3598,0
2012-05-07,10.22,10.43,10.15,10.297,686,0
2012-05-08,10.15,10.43,10.01,10.081,2019,0
2012-05-09,10.01,10.388,8.96,9.45,8115,0
2012-05-10,9.59,9.59,8.8907,9.17,7907,0
2012-05-11,9.31,9.31,8.89,8.96,2930,0
2012-05-14,8.96,9.03,8.47,8.75,7430,0
2012-05-15,8.75,9.8,8.7493,9.1,6485,0
2012-05-16,9.45,9.66,8.75,9.03,6384,0
2012-05-17,8.75,9.17,8.68,9.17,2963,0
2012-05-18,9.38,9.485,8.75,8.96,4167,0
2012-05-21,9.1,9.73,8.4,8.75,2335,0
2012-05-22,8.75,9.38,8.68,8.89,999,0
2012-05-23,8.82,9.52,8.75,9.24,7619,0
2012-05-24,9.24,10.01,9.24,9.94,4542,0
2012-05-25,10.01,10.01,9.45,9.939,1590,0
2012-05-29,10.01,10.29,9.45,9.59,3114,0
2012-05-30,9.38,9.8,9.1,9.52,3497,0
2012-05-31,9.31,9.31,8.68,8.96,5428,0
2012-06-01,8.75,8.96,8.519,8.61,1930,0
2012-06-04,8.4,8.4,7.56,7.7,4938,0
2012-06-05,7.63,7.7,7.063,7.63,7624,0
2012-06-06,7.56,7.6293,7.28,7.56,3450,0
2012-06-07,7.63,7.63,7.35,7.3507,757,0
2012-06-08,7.35,7.63,7.28,7.42,1676,0
2012-06-11,7.6293,7.6293,7.35,7.5593,653,0
2012-06-12,7.56,7.56,7.35,7.49,1932,0
2012-06-13,7.7,13.86,7.7,10.29,245167,0
2012-06-14,10.36,13.51,10.08,11.9,188761,0
2012-06-15,12.04,14,11.9,12.53,124649,0
2012-06-18,12.25,13.019,10.99,11.55,45135,0
2012-06-19,11.34,11.48,10.57,11.06,18376,0
2012-06-20,11.27,11.27,10.43,10.5,13425,0
2012-06-21,10.5,10.5,9.87,10.15,16091,0
2012-06-22,10.15,10.15,9.52,9.59,9635,0
2012-06-25,9.1581,9.73,8.89,9.1,13315,0
2012-06-26,9.45,10.29,9.1,9.8,11973,0
2012-06-27,10.85,10.85,9.94,10.57,14883,0
2012-06-28,10.71,10.71,9.52,9.8,2738,0
2012-06-29,9.8,9.87,9.45,9.52,3264,0
2012-07-02,9.59,10.15,9.17,9.8,3897,0
2012-07-03,10.01,10.36,9.8,9.871,2921,0
2012-07-05,9.73,10.36,9.73,10.003,2253,0
2012-07-06,10.08,10.36,9.38,9.52,6311,0
2012-07-09,9.87,10.15,9.52,9.59,3064,0
2012-07-10,9.45,9.94,9.24,9.38,5409,0
2012-07-11,9.17,9.52,8.96,9.519,5700,0
2012-07-12,9.66,9.66,9.24,9.38,1289,0
2012-07-13,9.66,9.66,9.051,9.3548,3647,0
2012-07-16,9.31,9.66,9.1,9.38,5171,0
2012-07-17,9.66,9.94,9.17,9.17,6191,0
2012-07-18,9.45,9.73,9.1,9.17,4009,0
2012-07-19,9.52,9.53,9.03,9.17,5639,0
2012-07-20,9.38,9.38,8.61,8.75,3132,0
2012-07-23,8.19,8.75,8.12,8.4,6015,0
2012-07-24,8.4,8.68,7.21,7.49,8072,0
2012-07-25,8.05,8.33,7.8428,7.8428,3755,0
2012-07-26,8.12,8.54,7.56,8.12,3741,0
2012-07-27,8.4,8.96,8.3993,8.4007,3064,0
2012-07-30,8.33,8.54,8.2677,8.5225,3894,0
2012-07-31,8.61,9.03,8.61,9.03,669,0
2012-08-01,8.75,9.03,8.61,9.03,1638,0
2012-08-02,8.974,8.974,8.54,8.75,1489,0
2012-08-03,8.96,8.96,7.7,8.19,1733,0
2012-08-06,8.75,10.5,8.477,9.24,30685,0
2012-08-07,9.45,9.8,8.89,9.31,6639,0
2012-08-08,9.45,10.08,9.45,9.73,3556,0
2012-08-09,9.8,10.29,9.73,10.01,6382,0
2012-08-10,10.22,10.5,9.87,9.87,4062,0
2012-08-13,10.15,10.707,9.94,10.15,5000,0
2012-08-14,10.15,10.5,9.87,10.29,2392,0
2012-08-15,10.15,10.15,8.96,9.1,7880,0
2012-08-16,9.38,9.45,9.1,9.17,1992,0
2012-08-17,8.96,9.45,8.96,9.45,730,0
2012-08-20,9.45,10.079,9.45,9.66,2849,0
2012-08-21,9.87,10.22,9.45,9.66,3336,0
2012-08-22,9.45,9.912,9.45,9.569,802,0
2012-08-23,9.59,9.591,9.38,9.38,1476,0
2012-08-24,9.38,9.523,8.96,8.96,1281,0
2012-08-27,8.96,9.8,8.96,9.66,3026,0
2012-08-28,9.38,9.3877,9.38,9.38,154,0
2012-08-29,9.45,9.59,9.31,9.3156,945,0
2012-08-30,9.24,9.52,9.03,9.0944,2290,0
2012-08-31,8.96,10.15,8.89,9.1,4197,0
2012-09-04,9.1,9.45,8.89,9.03,1106,0
2012-09-05,8.89,8.89,8.26,8.75,1682,0
2012-09-06,8.89,8.96,8.61,8.82,3423,0
2012-09-07,8.89,8.89,8.61,8.61,1956,0
2012-09-10,8.75,8.82,8.4,8.7493,3295,0
2012-09-11,8.75,8.75,8.4,8.4819,1589,0
2012-09-12,8.47,8.68,8.19,8.68,1847,0
2012-09-13,8.68,9.03,8.05,8.4,3921,0
2012-09-14,8.26,8.75,8.12,8.68,4225,0
2012-09-17,8.68,8.75,7.91,8.19,2429,0
2012-09-18,8.4,8.47,7.98,8.12,4522,0
2012-09-19,8.1907,8.75,8.1907,8.75,2335,0
2012-09-20,8.4,8.75,8.19,8.68,3510,0
2012-09-21,8.54,9.1,8.33,8.4,3629,0
2012-09-24,8.4,8.4,8.26,8.26,1893,0
2012-09-25,8.4,8.4,8.05,8.2628,3946,0
2012-09-26,8.05,8.722,8.05,8.05,1027,0
2012-09-27,8.12,8.4,8.12,8.4,568,0
2012-09-28,8.54,8.54,8.19,8.19,3122,0
2012-10-01,8.12,8.1907,8.12,8.19,1748,0
2012-10-02,8.4,9.31,8.4,8.4917,4394,0
2012-10-03,8.68,8.75,8.19,8.4,4423,0
2012-10-04,8.68,9.31,8.47,9.3093,5434,0
2012-10-05,9.38,9.94,9.17,9.66,7874,0
2012-10-08,9.66,9.8,9.03,9.1,3716,0
2012-10-09,9.24,9.659,8.75,8.82,1043,0
2012-10-10,8.68,8.96,8.61,8.89,2214,0
2012-10-11,8.75,9.24,8.75,8.75,986,0
2012-10-12,8.75,9.03,8.75,8.75,514,0
2012-10-15,8.75,9.52,8.4,8.54,3631,0
2012-10-16,8.54,8.61,8.19,8.61,3230,0
2012-10-17,8.47,8.68,8.19,8.26,7895,0
2012-10-18,8.4,8.54,8.26,8.26,2516,0
2012-10-19,8.4,8.47,8.26,8.4,4117,0
2012-10-22,8.26,8.47,8.26,8.4693,3099,0
2012-10-23,8.26,8.54,8.26,8.33,1048,0
2012-10-24,8.68,9.03,8.54,8.54,3789,0
2012-10-25,8.82,9.73,8.75,8.89,7680,0
2012-10-26,9.38,9.66,8.82,9.59,7153,0
2012-10-31,9.24,9.38,8.75,9.38,629,0
2012-11-01,8.54,9.38,8.54,9.1,3852,0
2012-11-02,9.1,9.1,8.82,8.8207,1332,0
2012-11-05,9.1,9.1,8.61,8.96,742,0
2012-11-06,8.89,8.8949,8.4,8.6807,1648,0
2012-11-07,8.75,8.96,8.68,8.68,538,0
2012-11-08,8.61,8.75,8.61,8.75,420,0
2012-11-09,8.75,8.89,8.61,8.61,628,0
2012-11-12,8.75,9.1,8.54,8.75,2456,0
2012-11-13,8.61,8.89,7.77,7.8582,2697,0
2012-11-14,7.91,8.624,7.91,8.3664,799,0
2012-11-15,8.19,8.26,8.05,8.1438,1438,0
2012-11-16,8.05,8.75,8.05,8.54,1629,0
2012-11-19,8.05,8.0976,7.07,7.49,17230,0
2012-11-20,7.91,7.98,7.42,7.42,3597,0
2012-11-21,7.35,7.63,7.35,7.49,265,0
2012-11-23,7.42,7.5145,7.14,7.14,5230,0
2012-11-26,7.28,7.49,7,7.07,3105,0
2012-11-27,7.07,7.0805,6.79,6.93,8946,0
2012-11-28,6.4099,6.8593,6.37,6.58,4088,0
2012-11-29,6.65,6.86,6.65,6.72,1057,0
2012-11-30,6.51,7,6.3707,6.65,1359,0
2012-12-03,6.51,6.986,6.44,6.86,2176,0
2012-12-04,7.14,9.52,7.14,8.26,95239,0
2012-12-05,8.12,8.12,7.14,7.35,14716,0
2012-12-06,7.63,8.12,7.07,7.35,3765,0
2012-12-07,7.28,7.49,7.14,7.35,5050,0
2012-12-10,7.35,7.35,7.21,7.28,1982,0
2012-12-11,7.35,7.63,7.1407,7.28,3093,0
2012-12-12,7.28,7.77,7.07,7.14,5396,0
2012-12-13,7.14,7.35,7.14,7.28,3051,0
2012-12-14,7.35,7.63,7.28,7.35,2266,0
2012-12-17,7.35,7.49,7,7.07,12348,0
2012-12-18,7.07,7.21,7,7.1407,3273,0
2012-12-19,7.35,7.42,7,7.35,6445,0
2012-12-20,7.35,7.35,7,7.07,3319,0
2012-12-21,7.07,7.56,6.86,7.07,2134,0
2012-12-24,6.93,6.944,6.86,6.9307,2306,0
2012-12-26,6.867,7.217,6.867,6.867,4504,0
2012-12-27,6.93,7.49,6.86,7.0098,5684,0
2012-12-28,7.49,7.49,6.65,6.797,4035,0
2012-12-31,6.79,7.3507,6.79,7,5200,0
2013-01-02,7.49,7.49,6.979,7.35,2673,0
2013-01-03,7.35,7.35,7.07,7.28,2354,0
2013-01-04,7.14,7.35,7,7.35,1698,0
2013-01-07,7.21,7.49,7.21,7.35,4025,0
2013-01-08,7.35,7.35,7.07,7.07,1139,0
2013-01-09,7.42,7.42,7.14,7.35,2730,0
2013-01-10,7.3493,7.63,7.3493,7.49,8620,0
2013-01-11,7.49,7.49,6.8628,7.42,4155,0
2013-01-14,7.1407,7.1407,6.86,7.07,3924,0
2013-01-15,7.3493,7.35,7.0693,7.07,2544,0
2013-01-16,7.3493,7.35,7.0007,7.07,1458,0
2013-01-17,7.28,7.28,7.07,7.28,1040,0
2013-01-18,7,7.42,6.79,7.21,3023,0
2013-01-22,7,7.42,6.86,7.42,7064,0
2013-01-23,7.14,7.42,7.14,7.35,1090,0
2013-01-24,7.42,7.56,7.21,7.21,6491,0
2013-01-25,7.21,7.6293,7.21,7.42,3671,0
2013-01-28,7.49,7.91,7.28,7.49,7949,0
2013-01-29,7.6986,8.26,7.6832,8.05,10351,0
2013-01-30,8.19,8.26,7.84,7.98,3289,0
2013-01-31,8.05,8.05,7.49,7.98,2024,0
2013-02-01,7.77,7.98,7.35,7.56,3851,0
2013-02-04,7.49,7.826,7.42,7.42,1916,0
2013-02-05,7.63,8.05,7.42,7.7,2894,0
2013-02-06,7.84,7.91,7.49,7.91,1081,0
2013-02-07,7.7,8.26,7.56,7.63,3898,0
2013-02-08,7.98,8.12,7.49,7.63,2653,0
2013-02-11,7.8358,8.0493,7.7,7.7,200,0
2013-02-12,7.63,7.98,7.42,7.91,1620,0
2013-02-13,7.7,7.84,7.63,7.63,434,0
2013-02-14,7.6307,7.91,7.6307,7.77,3269,0
2013-02-15,7.77,7.77,7.7,7.7,1000,0
2013-02-19,7.77,7.77,7.5831,7.5831,4056,0
2013-02-20,7.56,7.63,7.42,7.42,2977,0
2013-02-21,7.42,7.903,7.35,7.4893,8072,0
2013-02-22,7.42,7.84,7.42,7.77,1875,0
2013-02-25,7.84,7.84,7.21,7.35,1729,0
2013-02-26,7.7,7.84,7.35,7.35,975,0
2013-02-27,7.42,7.56,7.35,7.35,2303,0
2013-02-28,7.42,7.77,7.35,7.616,630,0
2013-03-01,7.77,7.77,7.28,7.7,2367,0
2013-03-04,7.42,7.7,7.35,7.7,712,0
2013-03-05,7.35,7.35,7.0616,7.14,5292,0
2013-03-06,7.21,7.2107,7.0707,7.14,743,0
2013-03-07,7.07,7.35,6.93,7,1976,0
2013-03-08,7,7.07,6.93,7,2333,0
2013-03-11,7.07,7.14,6.93,6.9307,3161,0
2013-03-12,6.93,7.07,6.86,6.86,4878,0
2013-03-13,6.79,7.07,6.79,7,2800,0
2013-03-14,7,7,6.79,6.8607,3398,0
2013-03-15,6.93,7.14,6.79,7.14,875,0
2013-03-18,7.0007,7.2093,7,7.14,929,0
2013-03-19,7.0154,7.0154,6.8719,7,951,0
2013-03-20,6.79,6.93,6.79,6.86,3693,0
2013-03-21,6.79,7,6.79,6.79,1663,0
2013-03-22,6.72,6.93,6.65,6.72,3064,0
2013-03-25,6.72,6.93,6.72,6.93,3013,0
2013-03-26,7,7,6.72,6.916,1883,0
2013-03-27,6.7907,6.986,6.79,6.79,240,0
2013-03-28,6.72,6.9153,6.72,6.72,6062,0
2013-04-01,7.07,7.07,6.72,6.79,2400,0
2013-04-02,6.65,6.79,6.5107,6.72,203,0
2013-04-03,6.3,6.5093,5.95,5.95,4166,0
2013-04-04,5.88,6.72,5.3221,6.72,4520,0
2013-04-05,6.72,6.72,6.3826,6.65,689,0
2013-04-08,6.44,6.44,5.81,6.3,572,0
2013-04-09,6.3,6.65,6.3,6.65,495,0
2013-04-10,6.37,6.65,6.16,6.37,3452,0
2013-04-11,6.23,7,6.23,7,1562,0
2013-04-12,7.0693,7.07,6.93,6.9426,1026,0
2013-04-15,6.3,6.58,5.04,6.58,18560,0
2013-04-16,6.51,6.51,5.46,6.23,6812,0
2013-04-17,5.6,6.3,5.53,6.23,5485,0
2013-04-18,5.67,5.95,5.4607,5.81,2224,0
2013-04-19,5.6,6.0193,5.6,5.95,3368,0
2013-04-22,5.6,5.88,5.453,5.453,3246,0
2013-04-23,5.404,5.404,4.9,5.04,4114,0
2013-04-24,4.97,4.97,4.62,4.97,2392,0
2013-04-25,4.62,5.2493,4.62,5.04,1437,0
2013-04-26,4.7404,5.236,4.69,5.236,3558,0
2013-04-29,5.236,6.37,5.236,5.7477,8595,0
2013-04-30,6.293,6.293,5.81,6.09,1393,0
2013-05-01,6.09,6.09,5.88,5.88,1791,0
2013-05-02,6.02,6.02,5.67,5.74,781,0
2013-05-03,6.02,6.02,5.3088,5.46,282,0
2013-05-06,5.25,5.81,5.25,5.6,1566,0
2013-05-07,5.74,5.74,5.11,5.18,1195,0
2013-05-08,5.18,5.25,4.9,5.11,4259,0
2013-05-09,4.9,5.11,4.55,4.97,10924,0
2013-05-10,5.18,5.18,4.4086,4.69,5039,0
2013-05-13,4.41,4.9,4.41,4.76,2869,0
2013-05-14,4.9,4.9007,4.55,4.9,5121,0
2013-05-15,4.9,4.9,4.69,4.9,4270,0
2013-05-16,4.9693,5.6,4.3211,5.25,12460,0
2013-05-17,5.39,5.53,4.9861,5.39,1771,0
2013-05-20,5.25,5.25,4.34,5.25,2920,0
2013-05-21,5.18,5.53,4.9,5.53,4853,0
2013-05-22,5.04,5.53,5.04,5.46,243,0
2013-05-23,5.39,5.53,5.3893,5.53,2349,0
2013-05-24,5.0407,5.53,5.0407,5.53,500,0
2013-05-28,5.53,5.53,5.11,5.18,1946,0
2013-05-29,4.97,5.53,4.97,5.46,3637,0
2013-05-30,5.53,5.6,5.04,5.46,5036,0
2013-05-31,5.32,5.39,5.11,5.39,2304,0
2013-06-03,5.46,5.67,5.257,5.46,3229,0
2013-06-04,5.25,5.6,5.11,5.6,383,0
2013-06-05,5.2507,5.523,5.2507,5.523,586,0
2013-06-06,5.32,5.53,5.25,5.53,2405,0
2013-06-07,5.53,5.67,5.53,5.6,9518,0
2013-06-10,5.6,5.6,5.397,5.6,58,0
2013-06-11,5.32,5.593,5.32,5.39,395,0
2013-06-12,5.32,5.334,5.32,5.334,224,0
2013-06-13,5.46,5.67,4.851,5.53,16435,0
2013-06-14,5.39,5.46,5.11,5.25,3489,0
2013-06-17,5.25,5.523,5.25,5.523,314,0
2013-06-18,5.46,5.81,5.2507,5.6,5498,0
2013-06-19,5.46,5.7141,5.39,5.39,829,0
2013-06-20,5.18,5.418,4.76,5.11,6586,0
2013-06-21,5.04,5.7631,5.0393,5.18,3780,0
2013-06-24,4.83,4.963,4.41,4.55,8013,0
2013-06-25,4.5591,4.8853,4.41,4.41,1889,0
2013-06-26,4.62,4.7607,4.55,4.76,4040,0
2013-06-27,4.69,4.69,4.55,4.6893,471,0
2013-06-28,4.55,4.8951,4.55,4.83,1352,0
2013-07-01,5.11,5.11,4.62,4.83,2005,0
2013-07-02,4.55,5.0365,4.55,5.005,1105,0
2013-07-03,4.41,4.76,4.41,4.76,300,0
2013-07-05,4.7138,5.0631,4.48,4.606,168,0
2013-07-08,7,7.42,5.1485,5.53,48778,0
2013-07-09,5.81,5.81,5.39,5.39,3889,0
2013-07-10,4.7677,5.6,4.7677,5.6,1489,0
2013-07-11,5.194,5.6,4.9707,5.6,443,0
2013-07-12,5.6,5.6,5.11,5.6,902,0
2013-07-15,5.145,5.5804,4.8307,5.25,1240,0
2013-07-16,4.9,5.25,4.9,5.25,707,0
2013-07-17,5.25,5.25,5.11,5.25,443,0
2013-07-18,5.25,5.25,4.97,5.1107,1316,0
2013-07-19,5.243,5.25,5.1107,5.18,1822,0
2013-07-22,5.25,5.25,5.18,5.18,981,0
2013-07-23,5.18,5.81,4.844,4.984,1888,0
2013-07-24,5.18,5.25,4.83,5.25,1219,0
2013-07-25,5.04,5.25,4.97,5.04,1457,0
2013-07-26,5.53,5.53,5.2493,5.46,4007,0
2013-07-29,5.25,5.25,4.9007,5.166,301,0
2013-07-30,5.04,5.32,4.977,5.25,501,0
2013-07-31,4.97,5.32,4.97,5.32,407,0
2013-08-01,5.0372,5.131,5.0372,5.131,598,0
2013-08-02,4.9014,5.74,4.9014,5.74,5134,0
2013-08-05,5.25,5.74,5.1107,5.4761,2591,0
2013-08-06,5.46,5.67,5.46,5.46,3529,0
2013-08-07,5.1933,5.67,5.1933,5.32,920,0
2013-08-08,5.6,5.6007,5.299,5.5993,2126,0
2013-08-09,5.6693,5.67,5.6623,5.67,1628,0
2013-08-12,5.67,5.95,5.53,5.95,2280,0
2013-08-13,5.74,5.81,5.39,5.6693,1953,0
2013-08-14,5.4663,6.37,5.4663,6.37,10304,0
2013-08-15,6.23,6.23,6.02,6.02,2834,0
2013-08-16,5.95,6.1243,5.25,6.1243,3742,0
2013-08-19,6.23,6.44,5.74,6.055,3708,0
2013-08-20,6.09,6.3693,5.747,6.2293,10989,0
2013-08-21,6.1614,6.2293,5.467,6.16,2424,0
2013-08-22,6.0893,6.1593,5.6,6.1593,167,0
2013-08-23,5.95,6.02,5.495,5.6007,561,0
2013-08-26,5.46,6.0193,5.46,5.95,820,0
2013-08-27,5.95,5.95,5.46,5.81,806,0
2013-08-28,5.46,5.88,5.46,5.88,1203,0
2013-08-29,5.6,5.67,5.6,5.6007,582,0
2013-08-30,5.53,5.95,5.53,5.67,6794,0
2013-09-03,5.6,5.88,5.5993,5.88,495,0
2013-09-04,5.852,5.88,5.53,5.6707,2132,0
2013-09-05,5.6,5.6,5.474,5.4775,991,0
2013-09-06,5.481,5.481,5.4782,5.4782,129,0
2013-09-09,5.46,5.81,5.32,5.6,3452,0
2013-09-10,5.53,5.53,5.39,5.404,2406,0
2013-09-11,5.6,5.67,5.6,5.67,359,0
2013-09-12,5.6,5.873,5.32,5.8723,1561,0
2013-09-13,5.5321,5.873,5.53,5.6,1545,0
2013-09-16,5.67,5.67,5.32,5.3851,4476,0
2013-09-17,5.2521,5.257,5.215,5.2157,3376,0
2013-09-18,5.215,5.39,5.215,5.3893,358,0
2013-09-19,5.32,5.39,5.18,5.3564,2665,0
2013-09-20,5.39,5.39,5.04,5.2493,4290,0
2013-09-23,5.25,5.25,5.18,5.18,243,0
2013-09-24,5.18,5.18,5.11,5.18,2529,0
2013-09-25,5.25,5.39,5.1107,5.39,2405,0
2013-09-26,5.39,5.39,5.11,5.11,586,0
2013-09-27,5.04,5.593,5.04,5.25,2611,0
2013-09-30,5.25,5.2507,5.229,5.229,459,0
2013-10-01,5.11,5.39,5.11,5.39,300,0
2013-10-02,5.32,5.46,5.04,5.11,6186,0
2013-10-03,5.04,5.32,5.04,5.25,1514,0
2013-10-04,5.46,5.46,4.9,4.97,2286,0
2013-10-07,5.25,5.25,5.04,5.25,3857,0
2013-10-08,5.25,5.39,5.04,5.39,4129,0
2013-10-09,5.11,5.6,5.1093,5.593,11449,0
2013-10-10,5.6,6.2293,5.4607,5.95,12908,0
2013-10-11,6.16,6.16,5.67,5.67,2939,0
2013-10-14,5.6707,5.7407,5.5608,5.6,4130,0
2013-10-15,5.67,6.23,5.67,5.9353,13695,0
2013-10-16,6.16,8.33,5.67,7.77,236814,0
2013-10-17,7.77,8.19,7,7.21,49343,0
2013-10-18,7.28,7.63,6.3,6.51,37500,0
2013-10-21,6.58,7.21,6.58,6.79,14500,0
2013-10-22,6.93,7.56,6.86,7.14,38500,0
2013-10-23,7.28,7.42,7.07,7.28,9514,0
2013-10-24,7.14,7.35,6.65,6.79,7343,0
2013-10-25,7.21,9.8,7.203,8.6807,129998,0
2013-10-28,9.1,9.66,7.98,8.12,50871,0
2013-10-29,8.05,8.33,7.7,8.12,17357,0
2013-10-30,8.12,8.33,7.49,7.49,5329,0
2013-10-31,7.56,8.05,7.42,7.7007,2629,0
2013-11-01,7.84,8.19,7.42,7.77,10229,0
2013-11-04,7.63,7.84,7.14,7.49,5946,0
2013-11-05,8.05,8.05,7.49,7.77,20000,0
2013-11-06,8.12,8.12,7.91,7.98,8757,0
2013-11-07,7.98,8.12,7.7,8.05,8714,0
2013-11-08,8.4,9.66,8.4,9.03,76429,0
2013-11-11,9.03,9.45,8.26,9.03,19777,0
2013-11-12,8.68,9.03,8.4,8.47,11686,0
2013-11-13,9.31,9.45,8.75,9.24,25757,0
2013-11-14,9.45,15.4,9.31,14.84,532520,0
2013-11-15,15.61,24.08,15.05,18.2,743471,0
2013-11-18,20.79,20.79,15.96,16.73,211357,0
2013-11-19,15.12,16.1,13.09,14.347,159978,0
2013-11-20,14.77,15.26,13.16,13.86,61414,0
2013-11-21,13.86,14.98,13.58,13.93,46586,0
2013-11-22,13.72,14.63,13.72,14,22996,0
2013-11-25,14,14.21,13.3,13.37,22971,0
2013-11-26,13.72,13.79,12.53,12.67,31257,0
2013-11-27,12.46,12.95,12.25,12.32,17729,0
2013-11-29,12.32,12.81,12.32,12.67,11372,0
2013-12-02,13.3,17.71,13.3,17.5,290318,0
2013-12-03,16.87,17.15,14.91,15.96,122100,0
2013-12-04,15.19,16.03,15.05,15.26,18743,0
2013-12-05,15.26,15.89,14.7,15.82,32271,0
2013-12-06,16.03,16.66,15.26,15.33,15557,0
2013-12-09,15.61,16.1,15.05,15.12,21909,0
2013-12-10,15.75,15.75,13.86,14.35,29857,0
2013-12-11,14,14.7,14,14.35,11971,0
2013-12-12,14.21,14.21,13.58,13.86,12049,0
2013-12-13,13.79,14.7,13.51,14.07,15714,0
2013-12-16,14.56,14.56,14,14.42,10167,0
2013-12-17,14.28,14.49,14,14.28,6357,0
2013-12-18,14.28,15.96,14.28,15.26,41900,0
2013-12-19,15.26,15.4,14.7,15.12,13843,0
2013-12-20,14.7,15.05,14.42,14.84,22771,0
2013-12-23,15.4,15.4,13.65,14.49,15343,0
2013-12-24,14.35,14.49,14.14,14.14,6325,0
2013-12-26,14.07,14.42,13.51,13.65,21786,0
2013-12-27,13.65,14.28,12.95,13.86,30571,0
2013-12-30,13.58,14.21,13.09,14,20900,0
2013-12-31,14,14.7,13.79,14.49,19900,0
2014-01-02,14.7,14.91,14.21,14.63,17385,0
2014-01-03,15.12,17.92,14.91,16.87,210947,0
2014-01-06,16.87,17.5,15.26,15.54,88257,0
2014-01-07,15.75,15.75,14.98,15.4,30500,0
2014-01-08,15.12,16.87,15.12,16.45,51686,0
2014-01-09,17.5,17.99,16.38,16.94,73657,0
2014-01-10,17.5,17.85,16.17,16.8,52657,0
2014-01-13,17.15,17.15,15.75,16.03,39729,0
2014-01-14,15.96,16.52,15.61,16.31,24614,0
2014-01-15,17.71,18.41,16.52,16.94,112200,0
2014-01-16,16.73,17.78,16.24,17.15,50193,0
2014-01-17,17.43,18.62,17.22,17.36,78743,0
2014-01-21,17.5,17.78,16.38,17.22,38543,0
2014-01-22,16.87,17.01,16.38,16.52,35600,0
2014-01-23,16.94,16.94,15.47,15.47,60400,0
2014-01-24,15.75,15.75,14.14,14.14,79886,0
2014-01-27,14,14,12.39,12.95,64929,0
2014-01-28,13.79,15.75,13.16,14.63,85214,0
2014-01-29,13.16,14.28,13.02,13.79,35757,0
2014-01-30,13.51,14.49,13.51,13.86,11757,0
2014-01-31,13.58,14.63,13.3,14.14,30157,0
2014-02-03,14.14,14.28,13.72,13.79,19086,0
2014-02-04,13.79,13.86,13.371,13.86,8690,0
2014-02-05,14,14.21,13.23,13.72,15229,0
2014-02-06,13.58,13.929,13.09,13.09,23718,0
2014-02-07,13.02,14.35,13.02,14,18976,0
2014-02-10,13.93,14.91,13.93,14.49,13609,0
2014-02-11,14.63,14.63,14.14,14.14,18355,0
2014-02-12,14.7,15.68,14.14,15.26,65966,0
2014-02-13,15.05,16.59,15.05,15.82,60531,0
2014-02-14,16.1,16.374,15.12,15.61,31260,0
2014-02-18,15.82,16.24,15.82,15.922,15754,0
2014-02-19,16.1,17.36,15.96,16.17,107811,0
2014-02-20,17.15,18.06,16.24,17.43,148298,0
2014-02-21,18.13,18.76,15.89,16.66,178028,0
2014-02-24,16.1,17.29,16.1,17.15,45976,0
2014-02-25,17.29,17.29,16.03,16.31,41847,0
2014-02-26,16.03,17.15,15.82,17.08,57669,0
2014-02-27,17.15,19.67,16.59,19.46,147378,0
2014-02-28,20.44,20.58,18.06,18.83,153972,0
2014-03-03,17.85,18.83,17.5,18.34,53446,0
2014-03-04,18.55,19.67,18.34,18.761,49436,0
2014-03-05,19.026,19.181,18.41,18.62,35736,0
2014-03-06,20.51,24.43,19.81,20.65,445627,0
2014-03-07,22.82,22.82,19.95,20.79,148339,0
2014-03-10,19.95,19.95,16.17,16.8,292109,0
2014-03-11,16.94,17.57,16.45,16.59,96687,0
2014-03-12,16.31,16.31,14.91,15.05,124087,0
2014-03-13,15.26,16.03,15.12,15.61,46383,0
2014-03-14,15.4,15.47,14.7,15.12,39108,0
2014-03-17,15.05,15.75,14.77,14.77,49195,0
2014-03-18,15.05,17.01,14.77,16.31,112758,0
2014-03-19,16.31,16.38,15.4,16.03,31326,0
2014-03-20,16.31,16.31,15.47,15.82,25864,0
2014-03-21,15.75,16.17,15.19,15.4,25907,0
2014-03-24,15.12,15.26,14,14.7,52412,0
2014-03-25,14.63,15.05,14.49,14.63,29910,0
2014-03-26,14.56,14.56,13.65,13.72,49843,0
2014-03-27,13.51,13.93,13.3,13.3,37682,0
2014-03-28,14.07,14.35,13.721,14,37161,0
2014-03-31,14,14.49,13.37,14.14,19737,0
2014-04-01,14.49,16.87,14.21,15.33,119369,0
2014-04-02,15.47,15.61,14.35,14.49,40493,0
2014-04-03,14.49,14.77,13.685,13.93,64952,0
2014-04-04,14.35,14.406,13.51,13.65,52360,0
2014-04-07,13.37,13.58,12.74,12.95,24606,0
2014-04-08,12.81,13.509,12.74,13.09,21410,0
2014-04-09,13.51,13.86,13.16,13.72,14879,0
2014-04-10,13.86,14,13.09,13.16,33575,0
2014-04-11,13.02,13.3,12.74,12.88,19518,0
2014-04-14,12.88,13.37,12.32,12.321,25508,0
2014-04-15,12.74,13.23,11.13,11.76,34151,0
2014-04-16,11.83,12.39,11.55,12.39,11689,0
2014-04-17,12.25,12.95,11.62,12.67,13886,0
2014-04-21,12.95,12.95,11.69,12.88,11102,0
2014-04-22,13.02,13.3,11.97,12.95,14750,0
2014-04-23,12.95,13.44,12.6,13.3,14486,0
2014-04-24,13.244,13.244,12.74,13.23,5685,0
2014-04-25,13.3,13.3,12.39,12.39,7963,0
2014-04-28,12.81,13.13,12.46,12.53,6133,0
2014-04-29,12.46,12.74,12.46,12.46,3985,0
2014-04-30,12.467,12.467,11.76,11.9,10539,0
2014-05-01,11.76,12.32,11.55,11.62,16378,0
2014-05-02,11.62,12.39,11.55,12.25,11410,0
2014-05-05,12.04,12.11,11.69,11.83,4973,0
2014-05-06,11.97,11.97,11.27,11.62,12704,0
2014-05-07,11.41,11.41,10.57,10.71,12596,0
2014-05-08,10.71,10.71,9.31,9.8,44687,0
2014-05-09,9.38,9.73,8.61,9.31,30592,0
2014-05-12,9.24,9.8,8.89,9.59,17668,0
2014-05-13,9.66,9.799,9.1,9.1,10876,0
2014-05-14,9.1,10.22,9.1,9.94,27141,0
2014-05-15,9.8,10.22,9.24,9.807,8889,0
2014-05-16,10.08,10.08,9.66,9.788,8463,0
2014-05-19,9.8,9.94,9.8,9.8,3110,0
2014-05-20,9.73,10.15,9.59,9.59,3126,0
2014-05-21,9.38,9.66,9.31,9.31,6366,0
2014-05-22,9.24,9.87,9.24,9.45,5530,0
2014-05-23,9.4507,9.87,9.4507,9.66,4923,0
2014-05-27,9.52,10.85,9.52,10.22,14369,0
2014-05-28,10.92,10.92,10.22,10.402,10273,0
2014-05-29,10.29,10.298,9.73,10.01,10025,0
2014-05-30,10.01,10.43,9.45,9.66,5832,0
2014-06-02,9.52,9.869,9.45,9.702,1997,0
2014-06-03,9.73,10.5,9.66,9.66,12747,0
2014-06-04,9.66,9.94,9.66,9.8,1305,0
2014-06-05,10.15,10.15,9.66,9.73,3023,0
2014-06-06,9.8,9.94,9.66,9.674,2463,0
2014-06-09,9.66,10.78,9.45,10.01,10830,0
2014-06-10,10.01,10.22,9.73,10.08,2900,0
2014-06-11,9.73,10.43,9.59,9.739,7041,0
2014-06-12,9.73,9.799,9.31,9.31,10920,0
2014-06-13,9.38,9.8,9.38,9.8,5953,0
2014-06-16,9.8,10.08,9.8,10.01,2410,0
2014-06-17,10.01,10.78,9.87,10.08,6109,0
2014-06-18,9.8,10.289,9.8,10.289,3323,0
2014-06-19,10.36,10.36,10.172,10.232,2243,0
2014-06-20,10.171,10.5,9.94,10.361,4397,0
2014-06-23,10.22,10.57,10.22,10.29,1453,0
2014-06-24,10.29,10.71,10.01,10.154,6930,0
2014-06-25,10.388,10.388,9.73,10.15,4788,0
2014-06-26,10.01,10.29,9.52,9.52,6737,0
2014-06-27,9.52,9.8,9.52,9.73,3597,0
2014-06-30,9.52,10.29,9.52,10.15,5367,0
2014-07-01,9.87,10.08,9.66,9.94,3185,0
2014-07-02,10.08,10.43,9.73,9.8,7043,0
2014-07-03,9.871,9.871,9.59,9.59,1759,0
2014-07-07,9.66,9.758,9.31,9.52,7592,0
2014-07-08,9.38,9.45,8.61,9.24,22391,0
2014-07-09,9.31,9.66,9.1,9.45,11525,0
2014-07-10,9.1007,9.8,9.1007,9.38,13608,0
2014-07-11,9.45,9.8,9.45,9.66,1537,0
2014-07-14,9.8,10.08,9.45,9.94,4567,0
2014-07-15,9.94,10.29,9.87,10.08,11537,0
2014-07-16,10.08,10.85,9.87,10.15,32902,0
2014-07-17,10.08,10.827,9.73,9.73,37422,0
2014-07-18,9.73,9.87,9.17,9.31,10714,0
2014-07-21,9.31,9.73,9.31,9.52,4811,0
2014-07-22,9.66,9.8,9.38,9.38,22911,0
2014-07-23,9.38,10.081,9.38,9.66,42756,0
2014-07-24,9.52,9.94,9.52,9.59,4646,0
2014-07-25,9.59,9.73,9.45,9.52,2402,0
2014-07-28,9.52,9.59,9.52,9.59,2389,0
2014-07-29,9.52,9.59,9.38,9.52,3434,0
2014-07-30,9.45,9.4507,8.82,9.1,8559,0
2014-07-31,8.96,9.24,8.89,8.89,9719,0
2014-08-01,8.96,9.94,8.96,9.226,10010,0
2014-08-04,9.38,9.38,8.82,9.17,5820,0
2014-08-05,8.96,9.52,8.96,9.17,2954,0
2014-08-06,9.24,9.8,8.82,9.17,10365,0
2014-08-07,9.03,9.03,8.68,8.75,14403,0
2014-08-08,8.61,8.89,8.4,8.68,4529,0
2014-08-11,9.1,12.25,9.1,11.13,220149,0
2014-08-12,11.62,11.76,10.5,10.71,52602,0
2014-08-13,10.57,10.85,10.15,10.29,29302,0
2014-08-14,11.76,12.18,10.71,11.27,135254,0
2014-08-15,11.2,11.62,10.85,11.62,29085,0
2014-08-18,11.83,12.46,11.76,12.04,47962,0
2014-08-19,12.18,12.53,11.76,11.97,35525,0
2014-08-20,11.97,14,11.69,13.93,108401,0
2014-08-21,14.42,15.89,14.14,14.84,246073,0
2014-08-22,14.98,14.98,13.51,13.72,49163,0
2014-08-25,13.51,13.86,13.16,13.28,28453,0
2014-08-26,13.3,14.07,13.16,13.3,27559,0
2014-08-27,13.37,14.7,13.37,14.35,72997,0
2014-08-28,14.49,15.12,13.791,14.7,38880,0
2014-08-29,14.63,14.7,14,14.35,30713,0
2014-09-02,14.77,15.12,14,14.001,22133,0
2014-09-03,14.14,14.14,13.3,13.44,28145,0
2014-09-04,13.23,13.58,12.74,13.16,26108,0
2014-09-05,13.16,13.16,12.6,12.6,25089,0
2014-09-08,12.6,13.02,11.83,12.95,17381,0
2014-09-09,12.81,13.37,12.32,12.74,9547,0
2014-09-10,12.88,13.16,11.83,11.97,18051,0
2014-09-11,11.9,11.97,11.06,11.41,20012,0
2014-09-12,11.76,12.25,11.2,11.83,11786,0
2014-09-15,11.69,11.9,11.13,11.13,8400,0
2014-09-16,10.85,11.55,10.85,11.13,9593,0
2014-09-17,11.2,11.802,11.13,11.69,5887,0
2014-09-18,12.74,13.86,11.9,12.81,103933,0
2014-09-19,12.81,13.017,11.193,11.76,41898,0
2014-09-22,11.9,12.25,11.55,12.11,12460,0
2014-09-23,11.9,13.439,11.55,12.32,26006,0
2014-09-24,12.11,13.3,12.11,12.46,14662,0
2014-09-25,12.67,12.88,11.83,12.11,16580,0
2014-09-26,11.97,12.18,11.69,11.83,7148,0
2014-09-29,11.9,11.9,11.13,11.55,17868,0
2014-09-30,11.207,11.76,11.2,11.271,10857,0
2014-10-01,11.34,11.48,11.06,11.082,13993,0
2014-10-02,11.06,11.06,10.57,10.92,21680,0
2014-10-03,10.78,11.76,10.78,11.55,6957,0
2014-10-06,11.69,11.83,11.27,11.27,7870,0
2014-10-07,11.2,11.48,11.2,11.34,3366,0
2014-10-08,10.99,11.76,10.5,11.06,22083,0
2014-10-09,11.178,11.27,10.78,10.899,3324,0
2014-10-10,10.71,10.85,10.5,10.5,9977,0
2014-10-13,10.57,10.57,9.8,9.8,19270,0
2014-10-14,9.801,10.71,9.729,10.5,6229,0
2014-10-15,10.22,10.29,9.45,10.15,8006,0
2014-10-16,10.15,10.57,10.08,10.29,3878,0
2014-10-17,10.43,10.641,10.01,10.57,12642,0
2014-10-20,10.64,10.71,10.5,10.64,12641,0
2014-10-21,10.71,10.78,10.29,10.29,3104,0
2014-10-22,10.417,10.71,10.227,10.511,4035,0
2014-10-23,10.5,10.64,10.36,10.5,6563,0
2014-10-24,10.29,10.57,9.87,9.94,7556,0
2014-10-27,10.43,10.495,10.08,10.08,2258,0
2014-10-28,10.01,10.5,9.87,10.08,3003,0
2014-10-29,9.87,10.43,9.87,10.01,2936,0
2014-10-30,10.01,10.43,9.94,10.43,4290,0
2014-10-31,10.5,10.71,10.18,10.36,7195,0
2014-11-03,10.5,11.2,10.36,10.36,15165,0
2014-11-04,10.36,11.13,9.87,10.479,16200,0
2014-11-05,10.22,10.57,10.01,10.22,10014,0
2014-11-06,10.15,10.71,10.01,10.43,7268,0
2014-11-07,10.5,11.76,10.151,11.48,39187,0
2014-11-10,11.55,11.9,11.2,11.41,23979,0
2014-11-11,11.27,11.83,11.27,11.55,10883,0
2014-11-12,11.55,11.885,11.34,11.411,8661,0
2014-11-13,11.83,12.11,11.48,12.11,12937,0
2014-11-14,10.71,10.92,9.03,9.73,78501,0
2014-11-17,9.52,9.73,9.31,9.38,19586,0
2014-11-18,9.73,9.73,9.1,9.1,14631,0
2014-11-19,9.1,9.17,8.96,9.0524,9671,0
2014-11-20,9.03,9.52,8.96,9.1,4396,0
2014-11-21,9.59,9.59,9.17,9.38,10843,0
2014-11-24,9.52,9.52,8.96,9.1,8226,0
2014-11-25,9.1,9.31,9.1,9.1812,2597,0
2014-11-26,9.24,9.24,8.96,9.17,4614,0
2014-11-28,9.17,9.17,8.96,8.96,2647,0
2014-12-01,9.03,9.03,7.84,7.98,29491,0
2014-12-02,8.05,8.19,7.7,7.77,24361,0
2014-12-03,7.56,7.91,7.42,7.56,27002,0
2014-12-04,8.05,8.05,7.63,7.77,4925,0
2014-12-05,7.7,8.33,7.63,8.26,11553,0
2014-12-08,8.19,8.54,7.91,8.54,7224,0
2014-12-09,8.61,8.61,7.91,8.19,9110,0
2014-12-10,8.12,8.12,7.7007,7.98,3683,0
2014-12-11,7.91,7.91,7.7,7.77,9903,0
2014-12-12,7.7,7.91,7.56,7.84,7778,0
2014-12-15,7.84,7.91,7.56,7.56,10120,0
2014-12-16,7.56,7.5719,7.35,7.42,9734,0
2014-12-17,7.49,7.84,7.42,7.7,3756,0
2014-12-18,7.77,8.12,7.77,8.12,4339,0
2014-12-19,8.19,8.4,7.8414,8.4,11691,0
2014-12-22,8.12,8.4,7.77,7.77,7763,0
2014-12-23,7.7,8.12,7.7,7.84,8817,0
2014-12-24,7.77,7.77,7.49,7.6412,6119,0
2014-12-26,7.91,7.91,7.63,7.77,5111,0
2014-12-29,7.84,8.33,7.63,8.12,36641,0
2014-12-30,7.98,8.33,7.77,8.12,18278,0
2014-12-31,7.91,8.47,7.91,8.19,36749,0
2015-01-02,8.33,8.33,7.7924,7.98,5423,0
2015-01-05,7.98,8.05,7.49,7.84,10277,0
2015-01-06,7.84,7.84,7.21,7.21,14155,0
2015-01-07,7.35,7.665,7.35,7.63,3707,0
2015-01-08,7.42,8.05,7.35,7.7,7667,0
2015-01-09,7.77,7.77,7.49,7.49,4982,0
2015-01-12,7.35,7.686,7.35,7.49,6161,0
2015-01-13,7.6993,7.6993,7.14,7.14,10326,0
2015-01-14,7.56,7.7,7.14,7.28,13453,0
2015-01-15,7.21,7.56,7.21,7.56,9632,0
2015-01-16,7.7,7.7,7.14,7.7,6331,0
2015-01-20,7.49,7.63,7.28,7.56,7535,0
2015-01-21,7.63,7.7,7.35,7.42,11527,0
2015-01-22,7.7,7.98,7.28,7.49,23289,0
2015-01-23,7.28,7.42,7,7.0224,18526,0
2015-01-26,7.14,7.2975,7,7.21,8161,0
2015-01-27,7.35,7.63,7.07,7.28,5074,0
2015-01-28,7.042,7.28,7.042,7.07,4979,0
2015-01-29,7,7.14,7,7,9804,0
2015-01-30,6.93,7,6.3735,6.776,8643,0
2015-02-02,6.79,7,6.79,6.979,5367,0
2015-02-03,6.93,7.07,6.93,7,13342,0
2015-02-04,7.07,7.14,7,7.14,5999,0
2015-02-05,7.14,7.28,7.0098,7.2576,4503,0
2015-02-06,7.28,7.7,7.2793,7.7,11743,0
2015-02-09,7.7,8.05,7.49,7.91,17383,0
2015-02-10,8.05,8.05,7.84,7.9093,6302,0
2015-02-11,7.7,7.91,7.56,7.7,7632,0
2015-02-12,7.98,8.05,7.7,7.98,6861,0
2015-02-13,7.98,8.05,7.84,7.98,3801,0
2015-02-17,7.77,8.673,7.77,8.47,16154,0
2015-02-18,8.54,8.61,8.19,8.54,6074,0
2015-02-19,8.61,8.61,8.12,8.33,6195,0
2015-02-20,8.47,8.96,7.7,8.75,29233,0
2015-02-23,8.75,8.89,8.4,8.75,10098,0
2015-02-24,8.75,8.75,8.61,8.61,3747,0
2015-02-25,8.47,8.61,8.47,8.54,3246,0
2015-02-26,8.54,8.6639,7.98,8.05,6942,0
2015-02-27,8.19,8.19,7.98,7.9807,5801,0
2015-03-02,8.19,8.54,8.19,8.54,8757,0
2015-03-03,8.4,8.68,8.4,8.54,6443,0
2015-03-04,8.47,8.75,7.84,8.26,6200,0
2015-03-05,8.05,8.33,8.05,8.26,2486,0
2015-03-06,8.33,8.89,8.19,8.26,4129,0
2015-03-09,8.61,8.61,8.12,8.61,1700,0
2015-03-10,8.26,8.61,7.98,8.33,3514,0
2015-03-11,8.12,8.33,8.05,8.12,6014,0
2015-03-12,8.19,8.33,7.91,8.26,8714,0
2015-03-13,8.26,8.26,7.98,8.12,914,0
2015-03-16,8.26,8.33,8.12,8.26,714,0
2015-03-17,8.05,9.66,8.05,9.31,88729,0
2015-03-18,9.1,9.45,8.96,9.45,16543,0
2015-03-19,9.59,9.59,8.75,9.45,10329,0
2015-03-20,9.66,9.66,9.1,9.17,7871,0
2015-03-23,9.1,9.24,9.1,9.24,3971,0
2015-03-24,9.17,9.17,8.75,8.89,4686,0
2015-03-25,8.96,8.96,8.26,8.33,3314,0
2015-03-26,8.47,8.82,8.4,8.54,9357,0
2015-03-27,8.54,9.1,8.54,9.03,5014,0
2015-03-30,9.1,9.17,8.4,9.1,7343,0
2015-03-31,8.89,8.89,8.19,8.54,13223,0
2015-04-01,8.54,8.54,8.12,8.4,9814,0
2015-04-02,8.4,8.4,8.12,8.12,4400,0
2015-04-06,8.05,8.4,8.05,8.26,2586,0
2015-04-07,8.4,8.4007,8.19,8.4,3590,0
2015-04-08,8.75,8.75,7.84,8.12,15900,0
2015-04-09,8.12,9.1,8.12,8.61,28617,0
2015-04-10,8.82,8.82,8.54,8.68,5943,0
2015-04-13,8.68,8.89,8.26,8.68,7229,0
2015-04-14,8.68,8.82,8.4,8.61,3229,0
2015-04-15,8.61,8.82,8.47,8.54,5086,0
2015-04-16,9.45,12.88,9.1,10.5,537134,0
2015-04-17,10.64,11.06,9.87,10.99,86571,0
2015-04-20,11.2,11.55,10.64,10.78,37831,0
2015-04-21,10.92,11.13,10.01,10.5,32689,0
2015-04-22,10.43,10.5,9.8,10.15,20190,0
2015-04-23,10.08,10.71,10.08,10.5,27529,0
2015-04-24,10.64,10.745,10.29,10.5,23061,0
2015-04-27,10.22,11.06,9.8,10.36,39329,0
2015-04-28,10.64,10.64,10.29,10.5,12770,0
2015-04-29,10.36,10.64,10.22,10.22,10586,0
2015-04-30,10.22,10.29,9.94,10.08,12814,0
2015-05-01,10.08,10.22,9.1,9.52,40200,0
2015-05-04,9.8,9.94,8.96,9.87,24814,0
2015-05-05,9.73,9.8,9.24,9.59,9086,0
2015-05-06,9.73,9.73,9.38,9.45,7998,0
2015-05-07,9.45,9.45,8.96,9.03,13378,0
2015-05-08,8.96,9.66,8.82,9.03,14014,0
2015-05-11,9.1,9.8,9.03,9.66,29586,0
2015-05-12,9.73,9.87,9.1,9.73,9795,0
2015-05-13,9.66,9.782,9.3856,9.59,6888,0
2015-05-14,9.66,9.66,9.31,9.59,15129,0
2015-05-15,9.59,9.73,9.31,9.52,8196,0
2015-05-18,8.75,9.1,7.98,8.05,56062,0
2015-05-19,7.84,8.33,7.84,8.12,16470,0
2015-05-20,8.12,8.4,7.84,8.12,14586,0
2015-05-21,7.91,8.12,7.91,7.91,18329,0
2015-05-22,7.91,8.26,7.91,7.98,16486,0
2015-05-26,8.12,8.19,7.91,7.91,14048,0
2015-05-27,7.91,8.61,7.7,8.19,36714,0
2015-05-28,8.26,8.26,7.7,8.05,18967,0
2015-05-29,8.12,8.4,7.7,7.98,13786,0
2015-06-01,8.05,8.05,7.77,7.91,9202,0
2015-06-02,7.77,8.33,7.77,8.12,7080,0
2015-06-03,8.19,8.82,8.12,8.68,10343,0
2015-06-04,8.75,8.75,8.19,8.26,11114,0
2015-06-05,8.12,8.82,7.98,8.61,19429,0
2015-06-08,8.61,9.73,8.4,8.96,37557,0
2015-06-09,8.96,9.38,8.96,9.1,22868,0
2015-06-10,9.03,9.1,8.47,8.75,13490,0
2015-06-11,8.75,8.96,8.75,8.75,9900,0
2015-06-12,8.68,9.45,8.68,9.1,11800,0
2015-06-15,9.17,9.59,8.96,9.31,30386,0
2015-06-16,9.52,9.52,8.75,9.1,19071,0
2015-06-17,9.1,9.38,8.4,8.47,25971,0
2015-06-18,8.54,8.61,8.33,8.47,13957,0
2015-06-19,8.61,8.61,8.26,8.47,7200,0
2015-06-22,8.47,8.68,8.4,8.47,10700,0
2015-06-23,8.61,9.03,8.26,8.68,13790,0
2015-06-24,8.61,8.68,8.26,8.68,14614,0
2015-06-25,8.54,8.61,8.19,8.47,29329,0
2015-06-26,8.4,8.4,7.91,8.26,26171,0
2015-06-29,8.19,8.19,7.28,7.49,38443,0
2015-06-30,7.63,7.7,7.077,7.28,16294,0
2015-07-01,7.28,7.77,7.28,7.77,5871,0
2015-07-02,7.77,7.77,7.35,7.7,12629,0
2015-07-06,7.42,7.63,7.07,7.35,18786,0
2015-07-07,7.21,7.28,6.51,6.79,27414,0
2015-07-08,6.72,6.72,6.3,6.37,17000,0
2015-07-09,6.51,7,6.51,6.86,32843,0
2015-07-10,7,7.21,7,7.07,7114,0
2015-07-13,6.93,7.21,6.72,6.79,12257,0
2015-07-14,6.7907,7.07,6.6507,6.86,5459,0
2015-07-15,6.86,6.8642,6.6507,6.86,11344,0
2015-07-16,6.72,6.86,6.72,6.86,6229,0
2015-07-17,6.65,7.07,6.65,6.86,3643,0
2015-07-20,6.93,6.93,6.37,6.51,6700,0
2015-07-21,6.44,6.79,6.44,6.65,2686,0
2015-07-22,6.51,6.51,6.37,6.51,4657,0
2015-07-23,6.37,6.65,6.37,6.37,5057,0
2015-07-24,6.51,6.65,6.37,6.51,6914,0
2015-07-27,6.16,6.37,5.18,6.02,21314,0
2015-07-28,6.16,6.16,5.74,5.95,7029,0
2015-07-29,5.88,5.88,5.25,5.46,12857,0
2015-07-30,5.46,5.6,5.46,5.53,10414,0
2015-07-31,5.6,5.67,5.39,5.6,2600,0
2015-08-03,5.67,5.74,5.3718,5.74,7062,0
2015-08-04,5.74,5.74,5.39,5.6,886,0
2015-08-05,5.74,5.74,5.25,5.39,2243,0
2015-08-06,5.25,5.25,4.914,5.0358,14663,0
2015-08-07,5.04,5.18,4.34,5.11,11129,0
2015-08-10,4.97,5.25,4.97,5.11,4000,0
2015-08-11,5.0407,5.39,4.977,5.047,1665,0
2015-08-12,5.39,5.39,4.62,4.83,9571,0
2015-08-13,4.97,5.11,4.9,5.11,2500,0
2015-08-14,5.04,5.04,4.41,4.76,9143,0
2015-08-17,4.62,4.76,4.62,4.69,2086,0
2015-08-18,4.9,4.9,4.55,4.9,2286,0
2015-08-19,4.9,5.11,4.83,4.97,3329,0
2015-08-20,5.32,5.32,4.69,4.83,2543,0
2015-08-21,5.04,5.04,4.55,4.76,1586,0
2015-08-24,4.69,4.7544,4.2,4.4107,9031,0
2015-08-25,4.41,4.83,4.41,4.55,7157,0
2015-08-26,4.9,4.9,4.41,4.41,3471,0
2015-08-27,4.48,4.83,4.48,4.76,1600,0
2015-08-28,4.76,4.9,4.41,4.69,11843,0
2015-08-31,4.48,4.9,4.41,4.9,2457,0
2015-09-01,4.48,4.9,4.48,4.83,4171,0
2015-09-02,4.48,4.55,4.48,4.48,1486,0
2015-09-03,4.48,4.9,4.48,4.9,2614,0
2015-09-04,4.69,5.25,4.69,4.9,16257,0
2015-09-08,4.34,4.97,4.27,4.62,1071,0
2015-09-09,4.9,4.9,4.48,4.48,1414,0
2015-09-10,4.8293,5.096,4.69,4.9014,11831,0
2015-09-11,4.97,5.11,4.55,4.55,8229,0
2015-09-14,4.48,4.76,4.48,4.48,3786,0
2015-09-15,4.76,4.76,4.34,4.62,7629,0
2015-09-16,4.41,4.48,4.27,4.34,9671,0
2015-09-17,4.48,4.83,4.4107,4.4807,5098,0
2015-09-18,4.34,5.04,4.34,4.69,8614,0
2015-09-21,4.69,5.04,4.55,4.62,7400,0
2015-09-22,4.69,4.9,4.55,4.9,7614,0
2015-09-23,4.9,5.04,4.8153,4.8398,12197,0
2015-09-24,4.76,5.4292,4.6907,5.39,6838,0
2015-09-25,5.39,5.46,5.11,5.25,4400,0
2015-09-28,5.11,5.32,4.697,4.697,6117,0
2015-09-29,4.9,5.04,4.69,5.04,1300,0
2015-09-30,5.04,5.04,4.9,4.9,1129,0
2015-10-01,4.76,4.97,4.76,4.97,1471,0
2015-10-02,4.2,4.62,4.2,4.55,13457,0
2015-10-05,4.7586,4.7586,4.27,4.6207,11968,0
2015-10-06,4.76,4.76,4.48,4.76,6786,0
2015-10-07,4.76,4.83,4.4807,4.823,942,0
2015-10-08,4.69,4.9,4.69,4.9,1929,0
2015-10-09,4.97,5.04,4.83,5.04,4700,0
2015-10-12,5.11,5.11,4.97,5.04,2217,0
2015-10-13,4.9,5.04,4.9,5.04,1557,0
2015-10-14,4.97,5.25,4.97,5.25,4486,0
2015-10-15,5.25,5.25,5.11,5.25,1843,0
2015-10-16,5.25,5.39,5.11,5.39,12329,0
2015-10-19,5.3886,5.3886,5.1107,5.32,2904,0
2015-10-20,5.18,5.18,4.76,4.76,2443,0
2015-10-21,5.11,5.11,4.76,4.76,7686,0
2015-10-22,4.69,4.9,4.62,4.76,9114,0
2015-10-23,4.97,4.97,4.76,4.76,3486,0
2015-10-26,4.9,4.9,4.62,4.62,2729,0
2015-10-27,4.69,4.76,4.62,4.76,2086,0
2015-10-28,4.76,4.76,4.55,4.76,1471,0
2015-10-29,4.55,4.76,4.41,4.62,2800,0
2015-10-30,4.62,4.69,4.62,4.62,914,0
2015-11-02,4.571,4.7495,4.571,4.7495,1102,0
2015-11-03,4.55,4.97,4.55,4.97,8986,0
2015-11-04,4.6928,5.04,4.6928,5.04,1398,0
2015-11-05,5.11,5.11,4.83,4.83,1929,0
2015-11-06,4.97,4.97,4.83,4.83,143,0
2015-11-09,5.005,5.0393,4.8307,4.8307,1154,0
2015-11-10,4.83,5.11,4.76,4.76,1486,0
2015-11-11,4.83,4.97,4.76,4.76,2171,0
2015-11-12,4.97,4.97,4.62,4.62,2543,0
2015-11-13,4.76,4.9,4.62,4.62,4386,0
2015-11-16,4.62,4.62,4.62,4.62,443,0
2015-11-17,4.55,4.83,4.55,4.62,2400,0
2015-11-18,4.83,4.83,4.55,4.55,11671,0
2015-11-19,4.69,4.83,4.55,4.55,1943,0
2015-11-20,4.76,4.83,4.48,4.55,1129,0
2015-11-23,4.48,4.83,4.48,4.48,5143,0
2015-11-24,4.41,4.41,3.85,3.92,22871,0
2015-11-25,3.99,4.2,3.92,4.06,9571,0
2015-11-27,3.92,4.06,3.85,3.92,3986,0
2015-11-30,3.85,4.06,3.85,3.92,14571,0
2015-12-01,3.85,4.27,3.57,4.1328,32071,0
2015-12-02,4.1307,4.473,4.06,4.403,35892,0
2015-12-03,4.55,4.55,3.9277,4.06,12397,0
2015-12-04,4.06,4.2,3.64,4.2,8857,0
2015-12-07,3.85,4.13,3.64,3.92,9014,0
2015-12-08,3.92,4.06,3.71,4.06,3791,0
2015-12-09,3.85,3.99,3.71,3.78,1600,0
2015-12-10,3.78,3.78,3.64,3.78,1000,0
2015-12-11,3.57,3.78,3.57,3.64,5157,0
2015-12-14,3.57,3.7954,3.57,3.57,9162,0
2015-12-15,3.64,3.71,3.43,3.43,7386,0
2015-12-16,3.43,3.5,3.15,3.29,7214,0
2015-12-17,3.29,3.5,3.15,3.43,4829,0
2015-12-18,3.5,3.5,3.29,3.29,9314,0
2015-12-21,3.43,3.43,3.22,3.22,13071,0
2015-12-22,3.43,3.43,3.15,3.15,10158,0
2015-12-23,3.15,3.43,3.15,3.15,11029,0
2015-12-24,3.15,3.3586,2.45,3.346,10120,0
2015-12-28,3.36,3.36,2.8707,3.01,8295,0
2015-12-29,3.15,3.36,2.87,2.912,11223,0
2015-12-30,2.87,3.01,2.87,2.9309,3750,0
2015-12-31,2.807,2.94,2.8,2.8084,4973,0
2016-01-04,2.8007,2.87,2.7818,2.7818,11167,0
2016-01-05,2.8,2.87,2.59,2.87,5304,0
2016-01-06,2.8,2.8007,2.681,2.7979,11133,0
2016-01-07,2.8,2.8007,2.5942,2.6313,6857,0
2016-01-08,2.87,2.87,2.66,2.7188,8050,0
2016-01-11,2.73,2.73,2.52,2.59,6395,0
2016-01-12,2.5907,2.744,2.5788,2.73,5333,0
2016-01-13,2.7559,2.7559,2.52,2.52,2452,0
2016-01-14,2.52,2.52,2.4731,2.485,3514,0
2016-01-15,2.45,2.66,2.38,2.38,8389,0
2016-01-19,2.38,2.73,2.31,2.45,2457,0
2016-01-20,2.5053,2.5053,2.1,2.1693,5656,0
2016-01-21,2.1686,2.45,2.163,2.3807,2808,0
2016-01-22,2.45,2.716,2.1,2.366,1937,0
2016-01-25,2.31,2.436,2.1,2.1,1643,0
2016-01-26,2.3093,2.4346,2.24,2.24,2113,0
2016-01-27,2.31,2.625,2.31,2.436,1770,0
2016-01-28,2.695,2.695,2.31,2.4626,1863,0
2016-01-29,2.4843,2.4843,2.3107,2.45,1755,0
2016-02-01,2.24,3.01,2.24,3.01,6150,0
2016-02-02,3.01,3.15,2.4514,2.59,2069,0
2016-02-04,2.59,2.8007,2.59,2.8,2791,0
2016-02-05,2.34,2.51,2.05,2.51,85818,0
2016-02-08,2.5,2.5,2.18,2.2,13713,0
2016-02-09,2.1,2.1,1.53,1.62,61457,0
2016-02-10,1.53,1.69,1.53,1.5501,7362,0
2016-02-11,1.4922,1.5799,1.4,1.4604,21581,0
2016-02-12,1.5,1.577,1.5,1.568,17991,0
2016-02-16,1.56,1.87,1.56,1.73,39246,0
2016-02-17,1.66,2.0292,1.66,1.91,30513,0
2016-02-18,2,2.1448,1.9276,2.04,5600,0
2016-02-19,2.1,2.34,2.036,2.313,16703,0
2016-02-22,2.78,3.186,2.3401,2.4923,49849,0
2016-02-23,2.5297,2.62,2.2601,2.464,13953,0
2016-02-24,2.37,2.37,2.264,2.271,4697,0
2016-02-25,2.26,2.2999,2.04,2.2999,7087,0
2016-02-26,2.24,2.33,2.02,2.21,12907,0
2016-02-29,2.19,2.19,2.03,2.185,9949,0
2016-03-01,2.0201,2.15,2.0201,2.107,4796,0
2016-03-02,2.068,2.068,2.03,2.03,425,0
2016-03-03,2.02,2.17,2.02,2.126,2151,0
2016-03-04,2.1101,2.54,2.1101,2.3,3547,0
2016-03-07,2.52,2.52,2.3,2.3644,1939,0
2016-03-08,2.36,2.36,2.3356,2.3356,1202,0
2016-03-09,2.34,2.34,2.22,2.234,987,0
2016-03-10,2.32,2.32,2.2,2.25,4678,0
2016-03-11,2.25,2.3365,2.03,2.05,26680,0
2016-03-14,2.26,2.28,2.05,2.09,2012,0
2016-03-15,2.03,2.192,2.03,2.1216,2890,0
2016-03-16,2.1099,2.1099,2.05,2.0862,4568,0
2016-03-18,2.0799,2.2999,2.0799,2.276,5233,0
2016-03-21,2.0921,2.34,2.0921,2.2475,13991,0
2016-03-22,2.22,2.2944,2.0401,2.15,9402,0
2016-03-23,2.11,2.33,2.0701,2.1414,6417,0
2016-03-24,2.2,2.2,2.1,2.137,4619,0
2016-03-28,2.14,2.14,2.07,2.1,1076,0
2016-03-29,2.01,2.02,2,2.02,12668,0
2016-03-30,2.12,2.1289,2.12,2.12,500,0
2016-03-31,2.07,2.07,1.88,1.91,1862,0
2016-04-01,2.05,2.15,1.83,2.01,2335,0
2016-04-04,1.95,1.97,1.95,1.9689,987,0
2016-04-06,1.9601,2.0291,1.9601,1.98,898,0
2016-04-07,1.91,2.1,1.85,1.937,41864,0
2016-04-08,1.8501,1.9099,1.85,1.869,4583,0
2016-04-11,1.89,1.89,1.75,1.75,3185,0
2016-04-12,1.8673,2.02,1.85,1.87,6925,0
2016-04-13,1.86,1.86,1.71,1.71,3417,0
2016-04-14,1.71,1.8662,1.71,1.8662,1629,0
2016-04-15,1.5,1.64,1.14,1.41,138817,0
2016-04-18,1.41,1.8,1.41,1.521,89597,0
2016-04-19,1.49,1.6,1.49,1.5299,9917,0
2016-04-20,1.4519,1.539,1.37,1.47,11826,0
2016-04-21,1.54,1.54,1.45,1.46,6042,0
2016-04-22,1.45,1.5,1.447,1.46,3039,0
2016-04-25,1.41,1.4867,1.41,1.47,2727,0
2016-04-26,1.52,1.52,1.43,1.4545,7170,0
2016-04-27,1.44,1.47,1.41,1.4201,10280,0
2016-04-28,1.42,1.49,1.41,1.41,7522,0
2016-04-29,1.41,1.42,1.3,1.34,8000,0
2016-05-02,1.38,1.38,1.322,1.33,3429,0
2016-05-03,1.32,1.4,1.2201,1.33,17785,0
2016-05-04,1.32,1.346,1.21,1.309,6354,0
2016-05-05,1.3,1.3,1.2,1.23,4216,0
2016-05-06,1.23,1.3,1.2,1.23,4734,0
2016-05-09,1.32,1.32,1.26,1.26,800,0
2016-05-10,1.273,1.3,1.2301,1.25,7994,0
2016-05-11,1.27,1.28,1.22,1.22,700,0
2016-05-12,1.26,1.28,1.2,1.24,13967,0
2016-05-13,1.25,1.28,1.2462,1.28,22120,0
2016-05-16,1.3,1.4,1.21,1.29,4405,0
2016-05-17,1.26,1.37,1.2,1.33,2957,0
2016-05-18,1.21,1.35,1.21,1.22,3223,0
2016-05-19,1.23,1.3,1.08,1.1,13199,0
2016-05-20,1.16,1.3699,1.16,1.3018,4407,0
2016-05-23,1.19,1.29,1.19,1.25,1536,0
2016-05-24,1.2,1.2,1.115,1.17,8237,0
2016-05-25,1.16,1.4,1.16,1.24,21162,0
2016-05-26,1.25,1.33,1.23,1.25,4992,0
2016-05-27,1.28,1.3037,1.25,1.25,2340,0
2016-05-31,1.38,1.38,1.25,1.3115,3022,0
2016-06-01,1.3999,1.3999,1.17,1.23,3935,0
2016-06-02,1.2,1.26,1.19,1.25,3448,0
2016-06-03,1.2214,1.3,1.2214,1.3,11345,0
2016-06-06,1.35,1.36,1.292,1.36,6452,0
2016-06-07,1.3001,1.3699,1.3001,1.3699,6230,0
2016-06-08,1.3799,5.98,1.3787,4.12,10344103,0
2016-06-09,4.43,4.7,3.01,3.33,1995719,0
2016-06-10,3.32,4.7,3.0401,3.8601,1581448,0
2016-06-13,3.86,3.8804,3.45,3.76,159769,0
2016-06-14,3.68,6.2203,3.68,4.84,4171305,0
2016-06-15,4.8,6,4.5301,5.15,5008520,0
2016-06-16,5.05,6.38,4.74,5.47,3689165,0
2016-06-17,5.65,6.59,5.28,5.77,3139528,0
2016-06-20,5.66,6.02,4.735,4.795,884937,0
2016-06-21,4.69,4.7,4.03,4.1,596945,0
2016-06-22,4.06,4.1,3.85,3.9925,262758,0
2016-06-23,3.99,3.99,3.26,3.27,382888,0
2016-06-24,3.2,5.59,3.06,4.27,8178288,0
2016-06-27,4.02,5.25,3.91,4.26,3477909,0
2016-06-28,4.41,5.1,4.21,4.44,1733459,0
2016-06-29,4.69,5.13,4.5,4.7,4435183,0
2016-06-30,4.8,5.1,4.35,4.42,1429248,0
2016-07-01,4.42,4.65,4.05,4.25,1126242,0
2016-07-05,4.22,4.5599,4.1001,4.53,649479,0
2016-07-06,4.5,4.85,4.25,4.37,824165,0
2016-07-07,4.51,5.08,4.43,5,2033598,0
2016-07-08,5.1,5.33,4.5,4.58,1703442,0
2016-07-11,4.64,4.64,4.12,4.47,384337,0
2016-07-12,4.37,4.45,4.23,4.23,114067,0
2016-07-13,4.25,4.37,4.16,4.16,135660,0
2016-07-14,4.2,4.2499,3.83,3.98,260077,0
2016-07-15,3.86,4.13,3.85,3.99,83764,0
2016-07-18,3.95,4.38,3.95,4.15,317017,0
2016-07-19,4.25,4.306,3.72,3.91,267614,0
2016-07-20,3.88,4.28,3.75,3.98,215640,0
2016-07-21,4.02,4.18,3.94,3.99,43288,0
2016-07-22,3.96,4.6,3.87,4.06,493596,0
2016-07-25,4.02,5.35,4.001,4.45,3000541,0
2016-07-26,4.53,4.84,4.31,4.41,363259,0
2016-07-27,4.45,4.66,4.32,4.54,80315,0
2016-07-28,4.3301,4.626,4.33,4.45,39701,0
2016-07-29,4.46,4.59,4.25,4.32,69427,0
2016-08-01,4.3,4.38,4.2,4.25,44066,0
2016-08-02,4.35,4.35,4.01,4.05,59829,0
2016-08-03,4.04,4.1499,3.96,4.04,58403,0
2016-08-04,4.05,4.49,3.99,4.25,219299,0
2016-08-05,4.2,4.39,4.12,4.2,38011,0
2016-08-08,4.31,4.31,4.18,4.29,29767,0
2016-08-09,4.23,4.27,4.02,4.17,28998,0
2016-08-10,4.18,4.36,4.11,4.2101,36739,0
2016-08-11,4.2,4.35,4.2,4.35,24212,0
2016-08-12,4.33,4.43,4.21,4.36,69463,0
2016-08-15,4.31,4.5399,4.16,4.48,31894,0
2016-08-16,4.59,4.59,4.31,4.36,42741,0
2016-08-17,4.36,4.41,4,4.0601,94127,0
2016-08-18,4.1,4.17,4.08,4.1,46239,0
2016-08-19,4.12,4.12,4.0101,4.05,10196,0
2016-08-22,4.02,4.11,4.02,4.06,15779,0
2016-08-23,3.2,3.234,2.62,2.87,502774,0
2016-08-24,2.85,2.95,2.16,2.47,226367,0
2016-08-25,2.45,2.5699,2.42,2.52,69036,0
2016-08-26,2.49,2.54,2.46,2.47,25720,0
2016-08-29,2.59,2.59,2.39,2.5,40478,0
2016-08-30,2.54,2.54,2.3502,2.49,29748,0
2016-08-31,2.45,2.57,2.21,2.21,51158,0
2016-09-01,2.11,2.23,2.06,2.13,81864,0
2016-09-02,2.13,2.42,2.08,2.18,194224,0
2016-09-06,2.1,2.2899,2.1,2.13,54963,0
2016-09-07,2.128,2.35,2.11,2.11,93712,0
2016-09-08,2.2,2.28,2.1,2.14,35291,0
2016-09-09,2.1626,2.1626,2.02,2.0599,38461,0
2016-09-12,2.05,2.1299,2.04,2.05,38934,0
2016-09-13,2.09,2.1125,2.02,2.05,28283,0
2016-09-14,2.09,3.75,2.09,3.25,11582747,0
2016-09-15,3.04,3.1,2.75,2.8386,769922,0
2016-09-16,2.85,2.87,2.54,2.66,244355,0
2016-09-19,2.63,3.13,2.59,2.92,1023652,0
2016-09-20,2.99,4.23,2.9001,3.8,6944586,0
2016-09-21,3.8,3.87,3.53,3.8,1080235,0
2016-09-22,4.18,4.43,3.61,3.69,1381358,0
2016-09-23,3.71,3.852,3.6062,3.7622,294607,0
2016-09-26,3.81,3.95,3.61,3.84,199648,0
2016-09-27,3.9,3.9,3.63,3.71,147155,0
2016-09-28,3.71,4.27,3.23,3.59,975756,0
2016-09-29,3.48,4.26,3.48,4.14,1601976,0
2016-09-30,4.18,4.73,3.34,3.72,1789452,0
2016-10-03,3.65,3.93,3.6,3.62,174679,0
2016-10-04,3.6,3.6,3.3625,3.45,202934,0
2016-10-05,3.42,3.53,3.23,3.46,111634,0
2016-10-06,3.54,3.8,3.3701,3.46,278707,0
2016-10-07,3.55,3.616,3.39,3.4,65648,0
2016-10-10,3.507,3.57,3.43,3.43,65654,0
2016-10-11,3.62,7.06,3.6,5.55,16931998,0
2016-10-12,4.78,5.23,4.27,4.39,4870643,0
2016-10-13,4.46,4.7699,4.1,4.34,890214,0
2016-10-14,4.21,4.4428,4.03,4.11,606574,0
2016-10-17,4.03,4.14,3.7,3.73,349660,0
2016-10-18,3.56,5,3.551,4.26,8746225,0
2016-10-19,4.06,4.44,4.06,4.24,608663,0
2016-10-20,4.02,4.28,3.95,4.04,339798,0
2016-10-21,3.94,4.3,3.91,3.94,396754,0
2016-10-24,3.91,4.09,3.7,3.7,249622,0
2016-10-25,3.7,4.2899,3.7,3.81,655825,0
2016-10-26,3.73,3.92,3.73,3.79,151505,0
2016-10-27,3.75,3.89,3.55,3.55,207827,0
2016-10-28,3.51,3.59,3.33,3.36,140452,0
2016-10-31,3.35,3.55,3.28,3.32,113552,0
2016-11-01,3.28,3.4432,3.18,3.22,70179,0
2016-11-02,3.25,3.2818,3,3.1,258124,0
2016-11-03,3.05,3.08,2.87,2.88,131419,0
2016-11-04,2.85,2.8735,2.75,2.79,63585,0
2016-11-07,2.79,3.3599,2.6728,2.98,509033,0
2016-11-08,2.9,3.1282,2.85,2.89,46613,0
2016-11-09,2.9,3.05,2.89,2.99,99995,0
2016-11-10,3.04,3.6,2.94,3.46,943751,0
2016-11-11,3.62,3.75,3.09,3.59,1015606,0
2016-11-14,3.64,3.66,3.23,3.38,286492,0
2016-11-15,3.4,3.4,3.01,3.33,129174,0
2016-11-16,3.4,3.4,3.11,3.18,112424,0
2016-11-17,3.2,3.229,3.02,3.04,145137,0
2016-11-18,3.007,3.2,3.007,3.09,101106,0
2016-11-21,3.21,3.71,3.1161,3.42,603978,0
2016-11-22,3.18,3.47,3.15,3.44,168913,0
2016-11-23,3.4,3.88,3.22,3.82,804011,0
2016-11-25,3.86,3.93,3.35,3.41,692715,0
2016-11-28,3.6,3.6,3.25,3.25,162092,0
2016-11-29,3.4,3.48,3.19,3.25,307962,0
2016-11-30,3.26,3.31,3.21,3.22,79800,0
2016-12-01,3.22,3.35,3.13,3.13,76728,0
2016-12-02,3.14,3.24,3.05,3.12,83833,0
2016-12-05,3.03,3.2825,3.03,3.19,97185,0
2016-12-06,3.4,3.4,3.06,3.21,61790,0
2016-12-07,3.18,3.3599,3.18,3.21,42631,0
2016-12-08,3.19,3.2,3.1,3.14,31716,0
2016-12-09,3.1163,3.32,3.1001,3.26,88554,0
2016-12-12,3.29,3.29,3.1056,3.27,27864,0
2016-12-13,3.1978,3.71,3.1831,3.55,1003900,0
2016-12-14,3.6,3.61,3.2,3.37,382523,0
2016-12-15,3.48,3.48,3.3,3.42,112317,0
2016-12-16,3.448,3.4515,3.01,3.2,188335,0
2016-12-19,3.3,3.308,3.18,3.19,25615,0
2016-12-20,3.19,3.28,3.15,3.2,69423,0
2016-12-21,3.18,3.2052,3.05,3.07,73817,0
2016-12-22,3.07,3.16,2.99,3.14,30710,0
2016-12-23,3.18,3.18,3.06,3.11,20418,0
2016-12-27,3.07,3.18,3.001,3.05,72968,0
2016-12-28,3.0626,3.1188,3,3,55792,0
2016-12-29,3.011,3.07,3.011,3.04,24147,0
2016-12-30,3.02,3.1,2.905,2.93,64707,0
2017-01-03,2.93,2.9835,2.52,2.72,85962,0
2017-01-04,2.72,2.94,2.7,2.73,91053,0
2017-01-05,2.73,2.88,2.73,2.7748,43867,0
2017-01-06,2.8,2.8758,2.71,2.8046,81794,0
2017-01-09,2.85,2.8506,2.55,2.67,84965,0
2017-01-10,2.6,3,2.38,2.8058,169423,0
2017-01-11,2.8349,3.13,2.63,3.06,328040,0
2017-01-12,4.2,4.3,3.18,3.3,2099121,0
2017-01-13,3.01,3.24,2.95,2.96,217474,0
2017-01-17,2.93,3,2.76,3,61080,0
2017-01-18,3,3,2.8,2.85,63811,0
2017-01-19,2.85,3.08,2.81,2.91,88808,0
2017-01-20,2.9,2.902,2.7,2.82,35591,0
2017-01-23,2.98,2.98,2.7228,2.76,46982,0
2017-01-24,2.75,2.85,2.75,2.8,51979,0
2017-01-25,2.9,2.9,2.8,2.8,30165,0
2017-01-26,2.8004,2.9739,2.8004,2.9,58345,0
2017-01-27,3,3,2.8101,2.91,34686,0
2017-01-30,2.8136,2.8994,2.81,2.8301,8101,0
2017-01-31,2.89,2.9,2.8,2.8,48110,0
2017-02-01,3,3,2.8,2.8219,14848,0
2017-02-02,2.89,3.09,2.8,2.9,108618,0
2017-02-03,2.95,2.96,2.8201,2.83,25995,0
2017-02-06,2.83,2.951,2.76,2.79,42018,0
2017-02-07,2.75,2.97,2.75,2.78,94860,0
2017-02-08,2.87,2.94,2.78,2.8,124854,0
2017-02-09,2.85,2.96,2.76,2.78,45669,0
2017-02-10,2.83,2.83,2.78,2.82,40959,0
2017-02-13,2.9,2.9368,2.83,2.92,52524,0
2017-02-14,2.97,2.97,2.82,2.92,18024,0
2017-02-15,2.92,3.05,2.8501,2.9824,57164,0
2017-02-16,3.05,3.08,2.8443,2.94,58845,0
2017-02-17,2.9,2.9709,2.84,2.94,47606,0
2017-02-21,2.94,2.99,2.861,2.95,30664,0
2017-02-22,2.962,3,2.81,2.85,7726,0
2017-02-23,2.85,2.979,2.8,2.8542,25912,0
2017-02-24,2.86,2.8601,2.78,2.79,26941,0
2017-02-27,2.93,2.93,2.61,2.62,80380,0
2017-02-28,2.76,2.76,2.62,2.68,12395,0
2017-03-01,2.91,2.91,2.37,2.55,180673,0
2017-03-02,2.54,2.57,2.4036,2.57,50799,0
2017-03-03,2.5001,2.68,2.42,2.44,92183,0
2017-03-06,2.5,2.6,2.31,2.31,79367,0
2017-03-07,2.3,2.34,2.2005,2.22,45414,0
2017-03-08,2.2,2.2399,2,2.0495,103724,0
2017-03-09,2.15,2.15,2,2.01,66785,0
2017-03-10,2.0871,2.19,2.08,2.11,114640,0
2017-03-13,2.1799,2.44,2.12,2.26,169623,0
2017-03-14,2.28,2.28,2.18,2.26,35090,0
2017-03-15,2.26,2.26,2.1,2.15,73269,0
2017-03-16,2.11,2.2,2.08,2.14,8317,0
2017-03-17,2.25,2.25,2.12,2.12,40474,0
2017-03-20,2.13,2.55,2.12,2.28,186372,0
2017-03-21,2.23,2.475,2.16,2.35,38158,0
2017-03-22,2.5,2.5,2.191,2.22,46943,0
2017-03-23,2.15,2.35,2.15,2.26,25405,0
2017-03-24,2.24,2.35,2.23,2.23,24445,0
2017-03-27,2.34,2.35,2.11,2.15,21023,0
2017-03-28,2.33,2.33,2.15,2.15,40214,0
2017-03-29,2.3,2.3,2.15,2.24,13402,0
2017-03-30,2.3,2.43,2.209,2.3,61945,0
2017-03-31,2.5,2.5,2.25,2.31,11213,0
2017-04-03,2.32,2.35,2.15,2.16,43261,0
2017-04-04,2.2214,2.3793,2.11,2.225,131355,0
2017-04-05,2.236,2.32,2.1546,2.18,31742,0
2017-04-06,2.2219,2.38,2.22,2.35,110424,0
2017-04-07,2.38,2.46,2.15,2.22,172371,0
2017-04-10,2.212,2.3066,2.2,2.23,15478,0
2017-04-11,2.2,2.32,2.2,2.28,32570,0
2017-04-12,2.2201,2.29,2.2201,2.27,4671,0
2017-04-13,2.3035,2.349,2.27,2.28,13595,0
2017-04-17,2.11,2.1799,1.8251,2.06,94791,0
2017-04-18,2,2,1.88,1.91,100500,0
2017-04-19,1.9485,1.95,1.83,1.84,53519,0
2017-04-20,1.83,1.91,1.81,1.85,40637,0
2017-04-21,1.9,1.99,1.77,1.78,67453,0
2017-04-24,1.88,1.8926,1.66,1.8,34773,0
2017-04-25,1.87,2,1.7897,1.8,59500,0
2017-04-26,1.87,1.87,1.675,1.8,22203,0
2017-04-27,1.766,1.801,1.75,1.76,15308,0
2017-04-28,1.82,1.82,1.723,1.73,13400,0
2017-05-01,1.7,1.7685,1.69,1.75,9566,0
2017-05-02,1.79,1.92,1.69,1.71,46230,0
2017-05-03,1.885,1.885,1.71,1.71,17106,0
2017-05-04,1.73,1.764,1.69,1.69,32100,0
2017-05-05,1.69,1.706,1.57,1.58,43849,0
2017-05-08,1.6,1.65,1.57,1.6,15952,0
2017-05-09,1.6,1.68,1.5826,1.65,28333,0
2017-05-10,1.65,1.699,1.62,1.65,7378,0
2017-05-11,1.64,1.71,1.58,1.66,3401,0
2017-05-12,1.69,1.78,1.62,1.78,30711,0
2017-05-15,1.742,1.8,1.7,1.75,12423,0
2017-05-16,1.7636,1.79,1.73,1.73,22921,0
2017-05-17,1.732,1.7458,1.66,1.68,9032,0
2017-05-18,1.66,1.67,1.64,1.66,2076,0
2017-05-19,1.65,1.7399,1.64,1.73,17196,0
2017-05-22,1.73,1.73,1.65,1.65,11406,0
2017-05-23,1.7035,1.7035,1.65,1.67,17201,0
2017-05-24,1.64,1.65,1.62,1.65,5256,0
2017-05-25,1.67,1.67,1.63,1.63,5604,0
2017-05-26,1.63,1.789,1.63,1.712,43245,0
2017-05-30,1.7,1.7743,1.652,1.69,6608,0
2017-05-31,1.75,1.75,1.62,1.63,13567,0
2017-06-01,1.6356,1.7299,1.63,1.66,11757,0
2017-06-02,1.66,1.72,1.63,1.69,16020,0
2017-06-05,1.71,1.71,1.68,1.68,6668,0
2017-06-06,1.67,1.68,1.64,1.64,4604,0
2017-06-07,1.77,1.77,1.66,1.6601,8995,0
2017-06-08,1.6933,1.75,1.67,1.73,9320,0
2017-06-09,1.6801,1.75,1.65,1.65,4710,0
2017-06-12,1.7,1.7346,1.62,1.65,10162,0
2017-06-13,1.64,1.64,1.5999,1.63,9453,0
2017-06-14,1.62,1.65,1.61,1.61,1589,0
2017-06-15,1.56,1.61,1.5,1.5901,26409,0
2017-06-16,1.59,1.5927,1.2,1.31,152882,0
2017-06-19,1.77,1.77,1.384,1.4463,21756,0
2017-06-20,1.5,1.5,1.39,1.39,10563,0
2017-06-21,1.35,1.47,1.3485,1.43,27840,0
2017-06-22,1.43,1.4869,1.36,1.44,57883,0
2017-06-23,1.431,1.5,1.41,1.5,10542,0
2017-06-26,1.5,1.77,1.44,1.46,36837,0
2017-06-27,1.45,1.69,1.42,1.44,57597,0
2017-06-28,1.4459,1.5376,1.43,1.46,26826,0
2017-06-29,1.5,1.5,1.44,1.49,14374,0
2017-06-30,1.52,1.58,1.5184,1.53,18359,0
2017-07-03,1.54,1.54,1.42,1.48,5536,0
2017-07-05,1.45,1.6,1.45,1.5422,65445,0
2017-07-06,1.74,1.74,1.48,1.48,43185,0
2017-07-07,1.46,1.5699,1.44,1.5,28217,0
2017-07-10,1.4249,1.63,1.4249,1.5017,12670,0
2017-07-11,1.57,1.59,1.46,1.5,9367,0
2017-07-12,1.56,1.56,1.42,1.51,26926,0
2017-07-13,1.5,1.6,1.42,1.45,34991,0
2017-07-14,1.44,1.6,1.4,1.45,41998,0
2017-07-17,1.43,1.5,1.41,1.46,13822,0
2017-07-18,1.45,1.5,1.43,1.44,10270,0
2017-07-19,1.42,1.55,1.42,1.46,14919,0
2017-07-20,1.48,1.54,1.4,1.46,12636,0
2017-07-21,1.43,1.5,1.42,1.4601,5230,0
2017-07-24,1.5,1.5,1.4,1.44,3169,0
2017-07-25,1.4578,1.5,1.45,1.48,6633,0
2017-07-26,1.48,1.5,1.43,1.5,14707,0
2017-07-27,1.4501,1.474,1.4501,1.474,4185,0
2017-07-28,1.5,1.5,1.43,1.43,7514,0
2017-07-31,1.46,1.46,1.42,1.44,16502,0
2017-08-01,1.437,1.48,1.437,1.48,4501,0
2017-08-02,1.44,1.45,1.43,1.4301,4351,0
2017-08-03,1.44,1.45,1.42,1.43,7778,0
2017-08-04,1.41,1.43,1.2,1.32,67024,0
2017-08-07,1.31,1.33,1.31,1.33,5385,0
2017-08-08,1.3286,1.3286,1.31,1.32,2759,0
2017-08-09,1.3,1.31,1.26,1.3,7867,0
2017-08-10,1.26,1.29,1.2495,1.26,41040,0
2017-08-11,1.2537,1.45,1.2263,1.38,183814,0
2017-08-14,1.42,1.42,1.34,1.42,18336,0
2017-08-15,1.38,1.47,1.34,1.36,26706,0
2017-08-16,1.37,1.45,1.28,1.31,25215,0
2017-08-17,1.29,1.35,1.21,1.24,35268,0
2017-08-18,1.24,1.42,1.24,1.3,19548,0
2017-08-21,1.36,1.43,1.24,1.411,24241,0
2017-08-22,1.41,1.4829,1.2799,1.4624,10759,0
2017-08-23,1.44,1.45,1.372,1.41,8641,0
2017-08-24,1.4,1.45,1.36,1.3701,19966,0
2017-08-25,1.44,1.49,1.35,1.39,26295,0
2017-08-28,1.39,1.43,1.33,1.429,27986,0
2017-08-29,1.42,1.45,1.407,1.41,12609,0
2017-08-30,1.42,1.43,1.3124,1.39,17983,0
2017-08-31,1.36,1.43,1.35,1.3701,7834,0
2017-09-01,1.4,1.43,1.37,1.41,16270,0
2017-09-05,1.41,1.43,1.37,1.41,12661,0
2017-09-06,1.36,1.39,1.3,1.37,19951,0
2017-09-07,1.32,1.4,1.3,1.39,12843,0
2017-09-08,1.32,1.4,1.32,1.36,3794,0
2017-09-11,1.36,1.4,1.2928,1.35,9198,0
2017-09-12,1.31,1.39,1.29,1.35,19953,0
2017-09-13,1.31,1.38,1.27,1.34,5771,0
2017-09-14,1.31,1.3899,1.3,1.31,14386,0
2017-09-15,1.28,1.3179,1.28,1.28,6740,0
2017-09-18,1.19,1.2768,1.18,1.24,70960,0
2017-09-19,1.25,1.25,1.22,1.23,7221,0
2017-09-20,1.25,1.25,1.19,1.21,29492,0
2017-09-21,1.21,1.5,1.21,1.42,261380,0
2017-09-22,1.44,1.44,1.35,1.35,51534,0
2017-09-25,1.35,1.37,1.25,1.37,32841,0
2017-09-26,1.43,1.43,1.2789,1.33,26751,0
2017-09-27,1.32,1.35,1.28,1.33,11240,0
2017-09-28,1.33,1.41,1.32,1.33,12335,0
2017-09-29,1.2801,1.31,1.2801,1.29,8272,0
2017-10-02,1.35,1.38,1.3,1.37,17662,0
2017-10-03,1.38,1.42,1.3293,1.3856,20523,0
2017-10-04,1.39,1.5534,1.3856,1.44,181161,0
2017-10-05,1.44,1.55,1.42,1.45,75770,0
2017-10-06,1.48,1.53,1.38,1.52,56522,0
2017-10-09,1.52,2.52,1.5196,2.04,3072296,0
2017-10-10,1.94,2.11,1.72,1.92,458400,0
2017-10-11,1.9,2.14,1.84,1.8638,278046,0
2017-10-12,1.93,2.05,1.83,1.99,152186,0
2017-10-13,1.97,2,1.85,1.91,126242,0
2017-10-16,1.93,1.93,1.8,1.82,101859,0
2017-10-17,1.83,1.85,1.69,1.83,33514,0
2017-10-18,1.8,1.84,1.71,1.8,87374,0
2017-10-19,1.74,1.82,1.7,1.74,36938,0
2017-10-20,1.73,1.8,1.71,1.74,33480,0
2017-10-23,1.78,1.78,1.7,1.71,24413,0
2017-10-24,1.7,1.71,1.46,1.62,20951,0
2017-10-25,1.64,1.64,1.5,1.6,27836,0
2017-10-26,1.59,1.6829,1.58,1.63,12135,0
2017-10-27,1.55,1.62,1.54,1.57,26205,0
2017-10-30,1.57,1.59,1.45,1.53,39553,0
2017-10-31,1.52,1.59,1.45,1.52,11110,0
2017-11-01,1.51,1.57,1.45,1.52,20088,0
2017-11-02,1.53,1.73,1.48,1.64,111500,0
2017-11-03,1.69,1.69,1.55,1.58,21198,0
2017-11-06,1.62,1.62,1.45,1.5,20339,0
2017-11-07,1.5325,1.54,1.52,1.5214,16161,0
2017-11-08,1.53,1.67,1.52,1.58,79525,0
2017-11-09,1.58,1.86,1.51,1.79,362559,0
2017-11-10,1.75,1.89,1.63,1.7,261867,0
