Date,Open,High,Low,Close,Volume,OpenInt
2008-06-16,30,31.2,30,30,62,0
2008-09-11,31.2,31.2,31.2,31.2,17,0
2008-10-02,31.2,31.2,31.2,31.2,17,0
2008-10-03,31.2,31.2,31.2,31.2,9,0
2008-10-09,27.72,27.72,27.72,27.72,9,0
2008-10-23,27.6,32.4,27.6,32.4,33,0
2008-11-10,33,33,33,33,17,0
2008-12-23,33,33,33,33,37,0
2009-01-29,27.6,27.6,12.12,12.12,250,0
2009-01-30,13.2,13.2,13.2,13.2,83,0
2009-02-04,21.6,21.6,21.6,21.6,183,0
2009-02-05,21.6,21.6,21.6,21.6,67,0
2009-02-06,21.6,21.6,21.6,21.6,42,0
2009-02-10,23.4,23.4,23.4,23.4,83,0
2009-02-12,17.4,17.4,17.4,17.4,42,0
2009-02-13,17.4,17.4,17.4,17.4,83,0
2009-03-10,17.4,17.4,17.4,17.4,125,0
2009-03-11,17.4,17.4,17.4,17.4,100,0
2009-03-18,17.4,17.4,17.4,17.4,17,0
2009-03-19,17.4,17.4,17.4,17.4,8,0
2009-03-23,17.4,17.4,17.4,17.4,8,0
2009-03-24,17.4,17.4,17.4,17.4,8,0
2009-03-25,17.4,17.4,17.4,17.4,8,0
2009-03-26,17.4,17.4,17.4,17.4,8,0
2009-03-27,17.4,17.4,17.4,17.4,8,0
2009-03-30,17.4,19.2,17.4,19.2,250,0
2009-03-31,19.2,21.6,18.24,21.6,967,0
2009-04-01,21.6,21.6,21.6,21.6,8,0
2009-04-02,21.6,21.6,21.6,21.6,8,0
2009-04-03,21.6,21.6,21.6,21.6,42,0
2009-04-06,21.6,21.6,21.6,21.6,167,0
2009-04-07,21.6,21.6,20.52,20.52,375,0
2009-04-09,24,24,24,24,42,0
2009-04-13,24,24,24,24,167,0
2009-04-14,27,27,24.72,24.72,833,0
2009-04-16,26.4,26.4,25.08,25.08,333,0
2009-04-21,26.4,26.4,26.4,26.4,133,0
2009-04-22,27,27,26.4,26.4,167,0
2009-04-24,30,30,28.56,28.56,350,0
2009-04-27,30,30,27.6,27.6,187,0
2009-04-28,27.6,27.6,27.6,27.6,25,0
2009-04-30,30,30,27.96,29.4,500,0
2009-05-01,33,33,33,33,42,0
2009-05-04,33.24,33.24,31.32,31.32,258,0
2009-05-05,32.4,34.2,32.4,32.4,217,0
2009-05-06,32.4,32.4,31.8,31.8,117,0
2009-05-08,31.8,31.8,31.8,31.8,50,0
2009-05-12,12.12,32.4,12.12,29.4,308,0
2009-05-14,30,30,30,30,8,0
2009-05-15,30,33.6,30,33.6,233,0
2009-05-18,33.6,33.6,30,33.6,767,0
2009-05-19,33.6,33.6,33.6,33.6,375,0
2009-05-20,30,33.6,29.4,33.6,667,0
2009-05-21,33.6,35.4,33.6,35.4,233,0
2009-05-22,35.4,35.4,35.4,35.4,8,0
2009-05-26,26.4,30,23.88,30,342,0
2009-05-27,27.36,32.04,27.36,32.04,292,0
2009-05-28,31.92,31.92,31.92,31.92,83,0
2009-05-29,31.8,34.2,26.4,26.4,325,0
2009-06-01,26.64,26.64,26.4,26.4,233,0
2009-06-02,33.6,34.8,33.6,33.6,117,0
2009-06-03,30,42,26.4,42,410,0
2009-06-04,46.8,46.8,42,42,50,0
2009-06-05,41.4,42.6,31.2,36,925,0
2009-06-08,39,39,39,39,250,0
2009-06-09,38.28,38.28,38.28,38.28,50,0
2009-06-10,38.28,38.28,38.28,38.28,42,0
2009-06-11,38.28,38.28,38.28,38.28,48,0
2009-06-12,34.2,38.28,34.2,38.28,129,0
2009-06-15,38.28,38.28,38.28,38.28,17,0
2009-06-16,38.28,38.28,38.28,38.28,50,0
2009-06-17,36.6,36.6,36.6,36.6,542,0
2009-06-18,36.6,36.6,36.6,36.6,8,0
2009-06-19,36.6,36.6,36.6,36.6,8,0
2009-06-22,36.6,36.6,36.6,36.6,8,0
2009-06-23,33,33,33,33,175,0
2009-06-24,33.6,33.6,33.6,33.6,100,0
2009-06-25,33.6,33.6,33.6,33.6,8,0
2009-06-26,33,39,32.4,39,1676,0
2009-06-29,30,33.6,30,33.6,67,0
2009-06-30,33.6,33.6,33.6,33.6,8,0
2009-07-01,33.6,33.6,33.6,33.6,83,0
2009-07-02,33.6,33.6,30,30.6,437,0
2009-07-06,33,33,33,33,8,0
2009-07-07,33,33,30,30,129,0
2009-07-08,30,30,30,30,8,0
2009-07-09,30,30,30,30,67,0
2009-07-10,27.6,30,27.6,30,50,0
2009-07-13,30,30,30,30,8,0
2009-07-14,30,38.4,30,38.4,771,0
2009-07-15,38.4,38.4,38.4,38.4,33,0
2009-07-16,32.28,40.56,32.28,40.56,4667,0
2009-07-17,42,42,42,42,50,0
2009-07-20,40.8,42,40.2,41.4,16096,0
2009-07-21,48,54,44.4,51.6,4465,0
2009-07-22,48.12,52.8,48.12,51,1027,0
2009-07-23,51.6,52.2,51.6,51.84,1745,0
2009-07-24,52.2,54,52.2,54,3054,0
2009-07-27,55.2,66,54,62.4,2204,0
2009-07-28,57.6,60,49.32,60,425,0
2009-07-29,52.68,57,52.68,57,17,0
2009-07-30,57,60,57,60,490,0
2009-07-31,52.2,59.52,51.84,59.4,742,0
2009-08-03,61.2,62.4,60.84,62.28,1158,0
2009-08-04,62.28,63,62.28,62.64,1043,0
2009-08-05,63.6,64.8,61.2,64.8,462,0
2009-08-06,64.8,64.8,60,60,285,0
2009-08-07,64.8,64.8,63,63,25,0
2009-08-10,64.56,64.56,54.12,59.88,546,0
2009-08-11,48,63,48,63,780,0
2009-08-12,63,63,63,63,8,0
2009-08-13,60,62.4,60,61.8,892,0
2009-08-14,60.6,62.4,57.12,61.2,733,0
2009-08-17,57,60,45.6,60,1338,0
2009-08-18,60,60,60,60,958,0
2009-08-19,60,60,60,60,317,0
2009-08-20,60,60,54.24,54.24,208,0
2009-08-21,60,60,59.64,60,342,0
2009-08-24,60,60,54.24,59.88,363,0
2009-08-25,59.88,59.88,59.88,59.88,1233,0
2009-08-26,59.88,59.88,59.88,59.88,250,0
2009-08-27,59.88,59.88,55.2,57,79,0
2009-08-28,59.88,59.88,57.6,59.4,33,0
2009-08-31,59.88,59.88,59.88,59.88,175,0
2009-09-01,58.56,58.56,48,56.4,856,0
2009-09-02,52.32,56.4,52.32,54,1909,0
2009-09-03,57,57,54,57,183,0
2009-09-04,57,57,52.92,57,220,0
2009-09-08,57.6,57.6,54,56.28,1008,0
2009-09-09,56.4,56.4,56.4,56.4,1500,0
2009-09-10,57,59.4,55.8,59.4,947,0
2009-09-11,59.4,60,59.4,60,133,0
2009-09-14,59.88,59.88,56.4,59.88,242,0
2009-09-15,57.6,57.6,56.28,56.28,573,0
2009-09-16,54,56.76,54,56.4,460,0
2009-09-17,56.76,56.76,56.76,56.76,33,0
2009-09-18,56.4,56.4,56.4,56.4,117,0
2009-09-21,56.52,56.52,56.52,56.52,208,0
2009-09-22,55.8,57,46.8,56.4,1504,0
2009-09-23,56.16,62.88,56.16,60,10075,0
2009-09-24,76.2,78,72,73.2,3957,0
2009-09-25,78,78,72,73.8,3530,0
2009-09-28,78,82.8,72.48,72.6,2437,0
2009-09-29,73.32,82.8,72.96,82.56,5415,0
2009-09-30,82.8,85.8,75.12,84.6,2923,0
2009-10-01,84.6,84.6,81.6,84,1001,0
2009-10-02,84,84,75.6,81,1067,0
2009-10-05,78,78,73.32,75,1258,0
2009-10-06,75.72,80.4,75.6,80.4,472,0
2009-10-07,77.88,77.88,75.6,75.84,259,0
2009-10-08,80.28,80.4,78.12,78.24,1146,0
2009-10-09,80.4,82.8,80.4,82.44,6420,0
2009-10-12,82.8,87,74.4,84,2372,0
2009-10-13,87,90,82.2,89.4,1300,0
2009-10-14,90,96,87.6,92.4,2302,0
2009-10-15,96,96,92.4,93,1532,0
2009-10-16,93.6,94.8,90,94.8,939,0
2009-10-19,98.28,98.28,95.88,95.88,3108,0
2009-10-20,102,102,94.8,94.8,1283,0
2009-10-21,94.8,94.8,94.2,94.2,250,0
2009-10-22,96,96,90,90,1821,0
2009-10-23,89.4,92.4,84,92.4,1379,0
2009-10-26,90,90,84.6,87,861,0
2009-10-27,87.6,87.6,84,84,812,0
2009-10-28,87,87.6,78,80.4,7667,0
2009-10-29,80.4,81,76.8,79.2,1564,0
2009-10-30,79.8,80.4,72,77.4,1423,0
2009-11-02,74.4,78,72.24,75.6,1130,0
2009-11-03,77.52,79.68,75,78,3565,0
2009-11-04,78,78.12,75.6,76.2,2242,0
2009-11-05,76.44,76.8,72.36,72.36,2091,0
2009-11-06,72,74.04,69.12,72.24,3240,0
2009-11-09,74.28,79.8,72.96,78,3232,0
2009-11-10,78,86.52,74.4,77.04,3515,0
2009-11-11,77.04,79.2,76.2,79.2,414,0
2009-11-12,80.28,80.4,77.4,78.12,788,0
2009-11-13,78,79.2,77.76,78.12,1737,0
2009-11-16,77.76,77.76,74.4,74.64,4715,0
2009-11-17,72.6,72.6,60.48,71.64,9733,0
2009-11-18,71.76,71.76,64.44,65.04,2552,0
2009-11-19,64.8,64.8,57,60,2842,0
2009-11-20,59.88,61.2,57.72,60,2976,0
2009-11-23,60.6,66.48,60.6,66,2637,0
2009-11-24,67.56,67.68,64.92,65.4,1738,0
2009-11-25,67.2,68.4,66.6,66.6,1621,0
2009-11-27,63.72,66.24,62.88,66.24,913,0
2009-11-30,66,66,64.44,66,1233,0
2009-12-01,67.08,67.92,65.4,66.96,1396,0
2009-12-02,66,66,64.2,64.2,2090,0
2009-12-03,66,66,62.88,62.88,342,0
2009-12-04,65.28,65.28,60.12,62.88,1699,0
2009-12-07,62.4,62.4,60,62.16,2688,0
2009-12-08,60.96,66,60,66,2613,0
2009-12-09,66,66,60.6,60.6,1314,0
2009-12-10,61.44,61.44,60.36,60.36,908,0
2009-12-11,60.36,61.2,60.36,60.48,1246,0
2009-12-14,61.2,61.2,60.36,60.84,1365,0
2009-12-15,60.36,61.08,60,60.36,742,0
2009-12-16,60,60,55.68,55.68,3185,0
2009-12-17,55.32,57.24,55.32,56.4,500,0
2009-12-18,55.92,55.92,50.64,55.2,3664,0
2009-12-21,53.4,56.64,52.44,54,1635,0
2009-12-22,50.52,53.64,50.52,52.32,2567,0
2009-12-23,52.32,52.8,50.4,52.56,2212,0
2009-12-24,51.24,54,51.24,54,1454,0
2009-12-28,60,62.4,57.48,59.52,4657,0
2009-12-29,58.92,70.8,58.8,69.24,8216,0
2009-12-30,70.8,75,63.6,65.28,9287,0
2009-12-31,69.24,69.96,59.16,59.76,12114,0
2010-01-04,81.48,81.48,64.56,71.4,7079,0
2010-01-05,77.4,90.84,77.04,89.76,36775,0
2010-01-06,89.76,91.2,78.12,89.4,8536,0
2010-01-07,90.96,90.96,84.84,87.24,8186,0
2010-01-08,90,93,84.96,85.2,5866,0
2010-01-11,87.6,90,84,87.36,3696,0
2010-01-12,90,90,82.2,87.12,2859,0
2010-01-13,85.8,86.04,79.2,83.28,3282,0
2010-01-14,82.44,85.2,81,83.4,1058,0
2010-01-15,84.6,84.6,82.8,82.92,2997,0
2010-01-19,89.88,90,84.6,85.2,811,0
2010-01-20,83.52,83.52,69,76.56,12880,0
2010-01-21,80.4,80.4,70.32,70.8,3374,0
2010-01-22,69.96,69.96,63.24,64.56,4500,0
2010-01-25,65.76,84,65.76,73.68,6007,0
2010-01-26,74.4,78.48,69,70.56,1390,0
2010-01-27,69.72,72,66,67.8,2550,0
2010-01-28,68.64,68.64,63.96,66.36,2972,0
2010-01-29,72,72,63.48,63.6,2492,0
2010-02-01,63.6,68.4,61.2,61.56,3438,0
2010-02-02,63,64.92,60.12,64.2,2243,0
2010-02-03,65.28,67.68,64.2,64.68,2026,0
2010-02-04,61.56,66.6,54,54.24,7257,0
2010-02-05,66.6,66.6,48.12,53.4,4356,0
2010-02-08,56.4,56.4,54,54.48,947,0
2010-02-09,57.6,74.4,52.2,61.8,34466,0
2010-02-10,63.48,65.88,58.8,60,17639,0
2010-02-11,61.08,61.44,57,61.2,8607,0
2010-02-12,65.88,65.88,58.92,59.76,3310,0
2010-02-16,59.52,60.48,57.12,57.96,6336,0
2010-02-17,60,61.8,58.8,58.92,3174,0
2010-02-18,58.2,61.8,58.2,61.8,1152,0
2010-02-19,60.84,62.76,58.92,62.16,1820,0
2010-02-22,62.16,62.16,58.32,60.96,2129,0
2010-02-23,62.16,62.16,54.12,55.68,8907,0
2010-02-24,55.32,56.4,55.2,55.68,45036,0
2010-02-25,55.56,56.64,55.08,56.16,17254,0
2010-02-26,56.4,56.88,56.16,56.4,3716,0
2010-03-01,59.28,59.28,56.4,57,6994,0
2010-03-02,59.28,59.28,56.52,56.88,7439,0
2010-03-03,58.68,58.92,56.88,56.88,5523,0
2010-03-04,57.48,57.48,56.16,56.4,4693,0
2010-03-05,56.88,64.2,56.88,64.2,33691,0
2010-03-08,67.68,67.68,64.68,65.16,20749,0
2010-03-09,66,68.16,65.04,65.52,17870,0
2010-03-10,68.28,68.28,61.56,62.28,24388,0
2010-03-11,63.36,63.36,59.76,60.48,13072,0
2010-03-12,64.8,64.8,61.8,62.4,22777,0
2010-03-15,63.24,64.8,60.96,62.4,11660,0
2010-03-16,63.36,64.2,62.4,63.6,5725,0
2010-03-17,65.28,65.28,60.84,61.56,6686,0
2010-03-18,62.4,62.4,60,60,3623,0
2010-03-19,60,60.12,58.08,58.56,9841,0
2010-03-22,57.84,59.04,57.6,58.44,6466,0
2010-03-23,59.4,62.4,58.8,61.44,6357,0
2010-03-24,62.4,62.4,60.84,61.2,3273,0
2010-03-25,60.12,61.8,60.12,61.08,4576,0
2010-03-26,61.08,61.2,60,61.2,3083,0
2010-03-29,62.4,62.4,58.32,58.92,6940,0
2010-03-30,62.04,62.4,58.8,61.8,10330,0
2010-03-31,61.8,62.28,61.2,61.8,5820,0
2010-04-01,62.16,64.2,62.16,62.52,16386,0
2010-04-05,62.76,64.68,62.52,63,5052,0
2010-04-06,64.68,64.68,63,63.12,3948,0
2010-04-07,63.84,64.68,63.12,63.36,12298,0
2010-04-08,64.08,64.08,61.32,61.56,9728,0
2010-04-09,62.88,64.2,61.8,64.2,6216,0
2010-04-12,64.56,67.44,63.6,67.44,19214,0
2010-04-13,67.68,67.8,63.12,65.04,22227,0
2010-04-14,65.52,65.52,61.92,63.6,8755,0
2010-04-15,64.68,64.68,61.2,61.2,7453,0
2010-04-16,62.28,62.28,59.52,60.36,9177,0
2010-04-19,60,60.96,56.76,59.04,20614,0
2010-04-20,60,60,55.92,56.4,12547,0
2010-04-21,57.6,58.8,56.52,58.08,12623,0
2010-04-22,59.28,59.28,56.88,56.88,18646,0
2010-04-23,58.8,58.8,57.36,58.8,5429,0
2010-04-26,57.24,58.68,55.8,56.4,8574,0
2010-04-27,55.44,56.4,54.12,54.84,9109,0
2010-04-28,55.2,55.68,49.32,49.92,33336,0
2010-04-29,52.08,53.52,50.04,52.2,10620,0
2010-04-30,53.16,53.64,50.76,50.76,5823,0
2010-05-03,51,53.28,46.92,48.48,31575,0
2010-05-04,48,48,42.12,44.28,25533,0
2010-05-05,42.36,44.76,39,42.48,25368,0
2010-05-06,41.28,44.4,38.88,39,19233,0
2010-05-07,38.88,40.2,38.64,39.96,9828,0
2010-05-10,43.68,45.6,42.12,45.6,13712,0
2010-05-11,45.72,47.52,45,45.6,7009,0
2010-05-12,46.2,46.2,44.16,44.64,9369,0
2010-05-13,45.36,48.84,45.36,48.24,27155,0
2010-05-14,46.8,50.4,46.8,49.56,18180,0
2010-05-17,49.56,49.56,45.72,47.16,20037,0
2010-05-18,48.12,50.88,46.08,46.2,12724,0
2010-05-19,46.8,47.76,44.64,45.6,8582,0
2010-05-20,44.4,47.4,41.64,41.88,11541,0
2010-05-21,41.04,43.8,40.2,42.6,4634,0
2010-05-24,42.48,43.56,41.4,42.96,2468,0
2010-05-25,40.8,46.08,39.12,42.84,11288,0
2010-05-26,43.8,45,43.8,43.8,3972,0
2010-05-27,46.2,46.2,44.4,46.08,3064,0
2010-05-28,47.28,47.28,44.76,46.08,1503,0
2010-06-01,47.4,47.4,45.12,46.68,1333,0
2010-06-02,46.44,49.44,45.96,49.08,2763,0
2010-06-03,50.76,51.36,47.16,48,3453,0
2010-06-04,46.92,49.44,44.64,45,5189,0
2010-06-07,44.76,46.44,43.2,44.16,7064,0
2010-06-08,44.4,44.4,40.32,43.08,7275,0
2010-06-09,43.68,45.84,42.48,43.8,7186,0
2010-06-10,45.6,45.6,44.04,44.16,2184,0
2010-06-11,43.56,43.92,41.76,43.44,3957,0
2010-06-14,51.72,51.72,46.32,46.32,15200,0
2010-06-15,50.4,51.6,47.16,49.2,8771,0
2010-06-16,49.92,50.4,48.6,49.8,4497,0
2010-06-17,51.24,51.24,48,50.28,6386,0
2010-06-18,50.04,50.04,48.6,48.96,3622,0
2010-06-21,50.28,50.64,48.72,49.68,4627,0
2010-06-22,50.04,50.04,46.92,47.76,7768,0
2010-06-23,49.44,49.44,48,48.36,3801,0
2010-06-24,48.36,48.48,46.44,47.16,3344,0
2010-06-25,46.92,49.08,46.8,48.12,3219,0
2010-06-28,48.84,48.96,47.76,48,1740,0
2010-06-29,47.64,47.64,43.92,44.88,4322,0
2010-06-30,44.28,46.08,42.48,42.48,6478,0
2010-07-01,42.36,43.2,39.72,39.84,7904,0
2010-07-02,40.32,40.92,37.2,38.4,12746,0
2010-07-06,39.48,42.96,38.64,39.84,3089,0
2010-07-07,40.8,40.8,38.88,39.72,2615,0
2010-07-08,40.68,40.92,39.72,40.8,1795,0
2010-07-09,41.64,42.36,40.8,41.88,2320,0
2010-07-12,42.24,42.6,41.64,42,1353,0
2010-07-13,42.72,43.8,42.72,43.68,1254,0
2010-07-14,43.68,43.68,41.16,43.32,2082,0
2010-07-15,43.32,43.32,41.4,42,4810,0
2010-07-16,41.04,41.88,40.8,41.52,1248,0
2010-07-19,41.76,42.48,39.6,40.8,2792,0
2010-07-20,40.08,42.48,39.72,41.04,1444,0
2010-07-21,41.16,41.4,40.56,40.92,4639,0
2010-07-22,41.64,43.08,41.64,42.72,4972,0
2010-07-23,43.2,48,43.08,46.92,5892,0
2010-07-26,47.28,49.8,45.6,49.08,5248,0
2010-07-27,48.36,49.32,45.6,48.12,7855,0
2010-07-28,47.64,48.12,46.2,46.44,1906,0
2010-07-29,47.16,47.16,45,45,1556,0
2010-07-30,45.12,46.56,43.2,43.8,2091,0
2010-08-02,45.12,46.44,43.92,46.44,4002,0
2010-08-03,46.68,47.04,45.84,47.04,1089,0
2010-08-04,47.16,47.16,45.6,46.2,557,0
2010-08-05,45.84,47.16,45.72,46.92,918,0
2010-08-06,46.32,47.52,46.2,47.4,1273,0
2010-08-09,47.52,47.52,45.84,46.56,2419,0
2010-08-10,46.2,46.32,45.6,46.2,2138,0
2010-08-11,45.36,45.6,43.32,44.16,2106,0
2010-08-12,42.12,46.44,42.12,45.48,2707,0
2010-08-13,44.28,45.84,42.6,42.72,1376,0
2010-08-16,42.6,42.96,41.04,42.12,2834,0
2010-08-17,40.56,42.96,40.32,42.24,1606,0
2010-08-18,42.48,44.28,42,42.6,960,0
2010-08-19,41.88,43.2,41.88,42.96,1066,0
2010-08-20,42.6,42.6,40.8,42,2150,0
2010-08-23,42,43.08,40.2,40.8,2154,0
2010-08-24,40.32,41.64,39.72,40.92,2330,0
2010-08-25,41.64,41.64,40.2,40.8,830,0
2010-08-26,40.8,42.72,40.8,41.16,607,0
2010-08-27,40.92,41.16,39.6,40.8,1774,0
2010-08-30,45.72,45.72,41.28,43.92,5260,0
2010-08-31,44.16,45,42.36,43.08,2150,0
2010-09-01,44.88,49.2,42.6,45,6680,0
2010-09-02,45.6,45.6,42.48,43.2,2899,0
2010-09-03,44.4,44.88,42,42.72,3962,0
2010-09-07,43.2,43.68,42.12,42.48,1978,0
2010-09-08,42,43.08,40.56,40.56,5714,0
2010-09-09,41.4,42.24,39.84,42,4946,0
2010-09-10,42,42,40.32,40.44,1300,0
2010-09-13,40.44,41.28,39,39.12,7038,0
2010-09-14,40.8,41.88,39.24,40.56,7293,0
2010-09-15,39.96,40.2,39.24,39.6,2124,0
2010-09-16,40.08,40.08,39,39.84,3339,0
2010-09-17,39.96,39.96,37.2,37.92,7533,0
2010-09-20,38.64,39.36,37.8,38.28,7083,0
2010-09-21,38.16,39.84,37.2,38.04,3619,0
2010-09-22,39.6,40.08,35.88,37.56,20063,0
2010-09-23,36.96,38.16,35.4,36.6,12171,0
2010-09-24,36.72,37.8,36.36,36.36,3678,0
2010-09-27,37.2,37.8,36,37.44,5530,0
2010-09-28,37.8,39.6,37.2,39.12,8796,0
2010-09-29,42,42.6,39.72,40.08,28209,0
2010-09-30,40.92,41.88,39.6,41.76,10426,0
2010-10-01,42.6,43.8,41.16,42.72,10462,0
2010-10-04,43.2,43.68,41.52,42.36,6843,0
2010-10-05,43.8,44.76,42.6,44.16,7724,0
2010-10-06,44.4,45.72,42.72,44.76,10403,0
2010-10-07,45.12,46.8,44.4,45.84,6152,0
2010-10-08,46.2,47.88,46.2,46.8,7037,0
2010-10-11,49.08,51.48,48,50.04,26812,0
2010-10-12,49.8,49.92,48.12,48.36,4940,0
2010-10-13,48.36,49.68,44.88,46.56,10380,0
2010-10-14,46.68,48,41.88,44.52,13978,0
2010-10-15,45,48.36,45,48.24,9934,0
2010-10-18,48.48,48.48,46.8,48.48,6343,0
2010-10-19,49.2,50.28,48.48,49.56,11293,0
2010-10-20,49.56,50.4,49.2,50.4,5014,0
2010-10-21,50.88,50.88,47.4,48.6,3670,0
2010-10-22,49.32,49.56,46.92,47.88,3627,0
2010-10-25,48,49.56,48,48.6,2976,0
2010-10-26,48.96,51.48,48.6,51.36,12211,0
2010-10-27,51.6,55.2,50.04,54.48,23214,0
2010-10-28,54.72,58.08,54.72,57.24,11256,0
2010-10-29,56.88,58.2,52.2,57,14281,0
2010-11-01,56.76,58.8,52.08,57,11842,0
2010-11-02,56.4,57.6,54,57.36,11090,0
2010-11-03,56.4,59.04,55.2,59.04,9279,0
2010-11-04,59.16,61.8,57.6,61.32,17813,0
2010-11-05,61.2,61.2,58.44,59.04,9963,0
2010-11-08,59.04,59.64,56.64,58.8,8583,0
2010-11-09,59.28,61.44,58.92,60,6559,0
2010-11-10,60.24,61.8,58.92,59.76,5197,0
2010-11-11,58.92,59.76,58.8,58.8,1695,0
2010-11-12,58.8,59.4,54.6,56.16,11195,0
2010-11-15,58.32,59.4,51.72,52.08,16904,0
2010-11-16,52.2,55.2,50.16,53.04,8598,0
2010-11-17,52.56,53.4,51,51.48,6996,0
2010-11-18,53.04,56.76,53.04,54.6,10232,0
2010-11-19,54.84,54.84,51.96,52.92,6354,0
2010-11-22,52.8,52.8,50.28,50.28,5614,0
2010-11-23,49.68,49.8,48,48.96,9968,0
2010-11-24,48.96,51,48.96,49.44,6513,0
2010-11-26,49.44,49.44,48,48.72,3920,0
2010-11-29,48.24,48.48,46.2,47.4,7827,0
2010-11-30,47.4,47.76,46.44,47.28,4083,0
2010-12-01,48.6,49.08,46.08,46.32,2539,0
2010-12-02,46.08,46.8,45.6,46.44,3949,0
2010-12-03,46.2,48.36,45.6,47.16,5828,0
2010-12-06,47.4,48.84,45.96,47.4,9315,0
2010-12-07,47.28,48.96,47.28,48.84,4149,0
2010-12-08,49.44,52.8,49.08,49.32,6998,0
2010-12-09,49.08,51.84,48.6,49.92,3210,0
2010-12-10,49.8,50.28,48.24,48.6,4557,0
2010-12-13,48.36,49.2,47.64,48.36,4129,0
2010-12-14,48.12,48.24,45.72,46.08,4689,0
2010-12-15,49.92,50.64,45.72,49.2,7076,0
2010-12-16,49.56,51.24,47.52,48.96,4916,0
2010-12-17,49.08,49.08,46.2,48.12,4422,0
2010-12-20,48,48.36,46.44,47.52,3612,0
2010-12-21,48.24,49.08,47.16,47.88,3876,0
2010-12-22,47.52,47.88,46.2,46.32,6755,0
2010-12-23,46.32,47.4,45.96,46.2,7958,0
2010-12-27,46.56,50.4,46.2,48.24,17346,0
2010-12-28,49.2,51,48.96,50.64,13631,0
2010-12-29,51,52.32,50.76,51,10731,0
2010-12-30,51.6,55.2,51.24,54.84,16652,0
2010-12-31,56.16,57.48,55.92,56.16,13184,0
2011-01-03,58.56,60,58.08,59.4,28494,0
2011-01-04,59.76,61.44,59.52,60.48,21327,0
2011-01-05,60.24,61.8,60,61.44,17689,0
2011-01-06,62.04,64.68,61.2,63.12,21540,0
2011-01-07,63.84,63.84,59.52,60,16256,0
2011-01-10,60.12,60.72,58.2,60,10839,0
2011-01-11,59.64,59.64,52.8,55.44,22120,0
2011-01-12,55.2,59.88,54,59.16,23386,0
2011-01-13,58.2,58.56,54.84,56.4,10610,0
2011-01-14,56.88,57.12,54.72,56.28,5614,0
2011-01-18,55.92,57.48,55.32,55.68,4576,0
2011-01-19,55.32,55.8,55.2,55.2,3404,0
2011-01-20,55.2,56.4,54.24,55.44,3010,0
2011-01-21,56.04,56.88,53.4,54,7081,0
2011-01-24,53.4,54.6,53.4,53.88,2809,0
2011-01-25,53.76,55.2,53.4,54.84,7132,0
2011-01-26,55.68,56.88,54.72,54.72,4577,0
2011-01-27,55.2,56.64,54.6,55.68,1139,0
2011-01-28,57,57,53.76,54,4319,0
2011-01-31,53.52,53.88,51.24,51.96,6489,0
2011-02-01,52.92,55.8,51.72,55.8,6606,0
2011-02-02,56.4,56.4,54.72,55.8,4219,0
2011-02-03,56.4,56.4,54.12,54.72,4408,0
2011-02-04,54.36,55.08,52.44,54.12,6869,0
2011-02-07,56.28,58.08,55.68,56.76,13320,0
2011-02-08,58.08,58.32,57.12,57.72,3167,0
2011-02-09,57.6,59.4,57.6,58.8,4936,0
2011-02-10,58.8,58.8,56.52,57.24,7223,0
2011-02-11,59.76,59.76,56.16,56.4,10467,0
2011-02-14,56.16,57,55.2,55.8,6564,0
2011-02-15,56.4,59.88,56.04,56.64,4281,0
2011-02-16,56.52,58.56,56.52,57.6,4598,0
2011-02-18,57.84,58.08,55.8,55.92,3421,0
2011-02-22,57.48,58.2,55.8,56.4,6718,0
2011-02-23,57,57,54.6,54.84,3318,0
2011-02-24,54.84,56.04,54,54.36,2165,0
2011-02-25,55.56,57.24,54,56.04,3808,0
2011-02-28,57.24,58.44,56.28,58.2,3868,0
2011-03-01,58.8,58.8,56.88,57.72,6740,0
2011-03-02,57.24,57.36,55.32,55.56,9314,0
2011-03-03,55.92,56.4,54.36,54.84,5176,0
2011-03-04,55.32,55.32,54,54.36,3029,0
2011-03-07,54.48,54.96,51.72,51.96,7504,0
2011-03-08,52.08,53.76,51.72,53.04,2182,0
2011-03-09,52.2,53.28,51.72,51.84,3185,0
2011-03-10,51.84,51.84,48.72,50.04,10077,0
2011-03-11,49.44,50.04,49.08,49.44,2970,0
2011-03-14,49.2,49.44,47.28,47.52,7361,0
2011-03-15,45.6,49.44,45,48.84,7056,0
2011-03-16,49.68,50.64,46.2,46.2,5285,0
2011-03-17,46.92,49.2,46.92,47.4,3441,0
2011-03-18,49.92,49.92,46.8,48.48,2431,0
2011-03-21,49.68,49.8,47.4,47.64,4787,0
2011-03-22,48,48,46.56,46.68,4317,0
2011-03-23,46.32,48,46.32,47.04,2292,0
2011-03-24,46.92,47.52,46.2,46.44,4908,0
2011-03-25,46.68,46.68,43.2,43.68,9164,0
2011-03-28,43.68,44.28,39,39.84,16539,0
2011-03-29,40.92,43.8,39.72,41.88,6873,0
2011-03-30,42.6,43.68,42,43.56,9126,0
2011-03-31,43.8,44.28,41.52,41.76,6305,0
2011-04-01,42.96,43.32,41.04,41.04,6965,0
2011-04-04,41.28,41.88,40.8,41.28,2671,0
2011-04-05,41.4,43.92,41.4,43.68,6031,0
2011-04-06,43.2,45.48,43.2,43.68,7160,0
2011-04-07,43.44,44.28,41.52,41.64,10295,0
2011-04-08,42.24,42.24,39.12,39.6,12493,0
2011-04-11,40.56,41.16,39.96,40.44,2361,0
2011-04-12,40.32,40.32,36.12,36.48,13050,0
2011-04-13,37.2,38.16,37.2,37.68,5858,0
2011-04-14,37.8,37.8,36.6,36.84,4937,0
2011-04-15,36.6,36.72,36,36.24,8938,0
2011-04-18,36,36.6,36,36.6,4696,0
2011-04-19,37.08,37.56,36.48,36.84,3310,0
2011-04-20,37.8,38.64,36.96,37.56,6695,0
2011-04-21,38.4,38.4,36.84,37.44,3704,0
2011-04-25,37.2,37.56,36.72,36.96,5467,0
2011-04-26,36.96,37.56,35.88,36,4218,0
2011-04-27,36,36.48,35.88,35.88,2025,0
2011-04-28,35.64,36.96,35.16,35.88,5451,0
2011-04-29,36,36,33.48,33.6,9530,0
2011-05-02,33.72,34.44,33.6,34.08,6299,0
2011-05-03,33.96,36.72,33.96,36.12,6633,0
2011-05-04,36.6,38.16,36.12,36.72,10427,0
2011-05-05,38.28,38.28,36,36.12,5065,0
2011-05-06,35.88,35.88,33.6,33.72,11131,0
2011-05-09,33.96,33.96,30.36,31.08,18254,0
2011-05-10,32.52,32.52,31.2,31.2,6910,0
2011-05-11,31.8,32.64,30.6,30.6,11260,0
2011-05-12,30.6,30.96,30.36,30.48,2843,0
2011-05-13,30,30.24,27.72,28.32,12915,0
2011-05-16,28.8,28.8,25.2,25.2,11495,0
2011-05-17,24.6,25.08,23.64,24.36,18120,0
2011-05-18,24.6,25.32,23.4,25.08,14510,0
2011-05-19,24.48,26.76,23.52,24.72,14209,0
2011-05-20,25.08,25.92,24.6,25.8,4835,0
2011-05-23,26.4,26.76,24.72,25.8,15958,0
2011-05-24,25.92,31.56,25.68,29.16,7167,0
2011-05-25,30.24,37.2,30.24,34.08,37159,0
2011-05-26,34.2,36,31.92,32.16,9717,0
2011-05-27,33,33,30.36,30.96,9280,0
2011-05-31,30.24,32.52,29.4,30,6592,0
2011-06-01,30,30.6,29.4,29.4,4394,0
2011-06-02,29.64,29.76,26.04,26.16,8900,0
2011-06-03,26.16,27,23.64,23.76,17242,0
2011-06-06,24.24,28.32,24.24,26.64,13230,0
2011-06-07,26.64,26.64,24.12,25.2,10242,0
2011-06-08,25.68,26.4,24.48,24.48,6280,0
2011-06-09,24.96,25.8,24.36,25.2,5851,0
2011-06-10,24.72,24.96,24.12,24.48,3755,0
2011-06-13,24.6,25.32,23.16,23.52,11601,0
2011-06-14,24.6,24.6,23.04,23.04,9154,0
2011-06-15,22.68,24.96,21,22.32,8619,0
2011-06-16,22.8,23.28,18.6,19.56,11973,0
2011-06-17,19.8,21.24,17.4,18.48,16259,0
2011-06-20,18.36,19.92,18.36,19.68,7214,0
2011-06-21,19.92,21.72,19.32,20.16,5491,0
2011-06-22,20.28,21.36,20.28,20.76,5709,0
2011-06-23,21.12,21.96,20.64,21.96,3944,0
2011-06-24,21.6,21.72,20.88,21.6,3898,0
2011-06-27,21.84,21.84,21.36,21.48,1100,0
2011-06-28,21.12,21.12,19.32,20.04,17114,0
2011-06-29,19.56,20.88,18.84,19.44,5729,0
2011-06-30,19.8,21,19.68,20.16,4246,0
2011-07-01,20.4,20.52,19.32,20.16,4655,0
2011-07-05,20.4,20.64,20.04,20.16,6188,0
2011-07-06,20.4,21.12,20.16,20.52,6442,0
2011-07-07,20.28,20.88,20.16,20.64,5332,0
2011-07-08,20.88,21.12,20.76,21,3650,0
2011-07-11,21.12,22.56,20.76,21,18340,0
2011-07-12,21.72,22.2,20.4,21.84,7897,0
2011-07-13,22.08,22.8,22.08,22.2,14074,0
2011-07-14,22.2,22.56,21.84,21.84,5746,0
2011-07-15,21.72,22.32,21.36,21.72,1510,0
2011-07-18,21.6,22.2,21.6,21.84,1901,0
2011-07-19,21.84,22.68,21.24,22.08,3983,0
2011-07-20,22.08,22.68,21.96,22.08,4159,0
2011-07-21,22.8,22.8,21.96,22.2,7880,0
2011-07-22,22.44,24.84,22.08,24.24,49460,0
2011-07-25,24.24,28.2,24,27.6,60498,0
2011-07-26,30,30.84,25.32,26.4,40601,0
2011-07-27,26.76,27,24.6,25.92,14242,0
2011-07-28,24.6,26.4,24,26.16,15726,0
2011-07-29,25.32,25.8,24.24,25.56,4302,0
2011-08-01,26.04,26.04,24.12,24.48,8027,0
2011-08-02,24.6,25.2,23.16,23.4,7719,0
2011-08-03,23.52,24.96,22.56,23.28,5229,0
2011-08-04,23.4,23.4,20.88,21.12,9852,0
2011-08-05,21.36,21.6,19.92,20.88,4120,0
2011-08-08,21.12,21.12,19.2,19.2,6084,0
2011-08-09,19.8,21.48,18.72,20.4,5661,0
2011-08-10,19.56,21,18.72,18.72,7470,0
2011-08-11,18.72,19.8,18.6,19.8,8097,0
2011-08-12,19.56,22.44,19.56,22.08,3203,0
2011-08-15,21.84,24.12,21.6,23.16,5043,0
2011-08-16,23.04,23.64,22.08,23.04,1967,0
2011-08-17,23.88,24.36,22.44,22.44,1547,0
2011-08-18,22.2,22.56,21.84,22.2,1995,0
2011-08-19,22.2,22.2,21.6,21.72,3346,0
2011-08-22,23.04,23.04,21,21.12,947,0
2011-08-23,21,22.56,21,21.84,2422,0
2011-08-24,21.72,22.08,21,21.6,337,0
2011-08-25,21.36,22.2,19.32,19.8,13318,0
2011-08-26,19.8,20.64,19.2,20.64,10021,0
2011-08-29,20.76,21.84,20.76,21.12,2315,0
2011-08-30,21.72,23.04,21.72,21.96,4753,0
2011-08-31,21.96,22.08,21.72,21.84,198,0
2011-09-01,21.84,22.2,21.6,21.6,569,0
2011-09-02,21.6,21.96,20.4,20.52,1939,0
2011-09-06,20.88,21.48,20.52,21.48,1483,0
2011-09-07,21.36,21.84,21.36,21.6,2262,0
2011-09-08,21.72,22.44,21.6,22.08,8403,0
2011-09-09,22.56,23.04,22.56,22.56,4003,0
2011-09-12,22.32,23.28,22.32,22.92,2200,0
2011-09-13,23.16,23.52,23.16,23.16,2843,0
2011-09-14,23.16,24,22.56,22.68,2216,0
2011-09-15,23.16,23.4,22.8,22.8,3025,0
2011-09-16,22.56,22.68,22.2,22.2,1525,0
2011-09-19,22.2,24,22.2,23.52,3042,0
2011-09-20,24,24,21.84,22.32,5330,0
2011-09-21,22.32,22.44,21.6,21.6,2717,0
2011-09-22,22.08,22.08,20.52,21.72,2207,0
2011-09-23,21.72,22.08,20.4,21.6,3885,0
2011-09-26,20.88,21,19.8,20.28,4091,0
2011-09-27,19.8,20.52,19.8,19.8,4135,0
2011-09-28,19.8,19.92,18.72,19.2,7774,0
2011-09-29,19.32,19.44,18.12,18.12,7685,0
2011-09-30,18.24,19.08,18.24,18.6,2220,0
2011-10-03,18.96,19.08,18.12,18.12,1574,0
2011-10-04,18.24,18.24,17.64,18,2176,0
2011-10-05,18.12,19.2,17.64,18.48,5227,0
2011-10-06,18.48,19.2,18.48,19.2,1942,0
2011-10-07,18.72,18.72,18.48,18.48,575,0
2011-10-10,18,19.56,18,19.2,3317,0
2011-10-11,19.44,19.44,18,19.32,1201,0
2011-10-12,19.2,20.4,18.24,19.2,3773,0
2011-10-13,18.96,20.16,18.36,19.2,1233,0
2011-10-14,19.68,20.4,19.68,19.8,4254,0
2011-10-17,19.44,20.52,19.44,20.28,237,0
2011-10-18,18.84,22.68,18.84,22.44,8548,0
2011-10-19,22.8,22.8,21.72,22.68,2325,0
2011-10-20,22.68,22.68,21,21.96,3958,0
2011-10-21,21.24,22.2,21.24,22.2,371,0
2011-10-24,24.12,26.64,23.52,25.92,36121,0
2011-10-25,25.44,26.76,25.44,25.92,13727,0
2011-10-26,26.64,26.88,25.8,26.28,20347,0
2011-10-27,26.4,27.24,26.16,26.28,7165,0
2011-10-28,26.4,27.48,26.4,27.12,9857,0
2011-10-31,27.48,27.6,26.28,27.12,8521,0
2011-11-01,27.12,27.6,27,27.36,11583,0
2011-11-02,27.24,29.28,27,27.72,27975,0
2011-11-03,27.6,28.08,27.6,27.72,7943,0
2011-11-04,28.2,28.2,27.36,27.84,11669,0
2011-11-07,27.84,28.68,27.84,28.2,6247,0
2011-11-08,28.08,29.16,28.08,28.8,10935,0
2011-11-09,28.8,28.92,28.68,28.68,8231,0
2011-11-10,28.8,29.16,28.68,28.8,12072,0
2011-11-11,28.8,29.28,28.68,28.8,4167,0
2011-11-14,28.8,29.4,28.8,28.92,4893,0
2011-11-15,28.92,29.4,28.92,29.04,6028,0
2011-11-16,28.92,29.04,28.8,28.92,7106,0
2011-11-17,28.2,29.16,27.96,28.44,23719,0
2011-11-18,28.56,28.8,27.96,28.2,4633,0
2011-11-21,28.32,28.68,27.96,28.2,3214,0
2011-11-22,28.2,28.44,27.96,28.32,4998,0
2011-11-23,27.84,28.44,27.84,28.2,2270,0
2011-11-25,27.84,27.84,27.84,27.84,117,0
2011-11-28,28.2,28.44,27.96,28.32,3019,0
2011-11-29,28.2,28.32,28.08,28.32,2542,0
2011-11-30,28.56,28.56,28.08,28.2,2858,0
2011-12-01,28.08,28.44,28.08,28.2,2085,0
2011-12-02,28.8,28.8,27.96,28.2,1022,0
2011-12-05,28.2,28.32,27.96,28.2,1604,0
2011-12-06,28.2,28.56,27.96,27.96,3008,0
2011-12-07,28.2,28.2,27,27.48,3275,0
2011-12-08,27.48,27.84,27,27.6,3208,0
2011-12-09,27.48,27.84,27.24,27.6,2321,0
2011-12-12,27.36,27.72,27.36,27.48,2340,0
2011-12-13,27.48,27.6,27.36,27.36,2361,0
2011-12-14,27.36,27.72,27.36,27.6,3007,0
2011-12-15,27.48,27.84,27.36,27.36,5039,0
2011-12-16,27.36,27.84,27.36,27.36,5795,0
2011-12-19,27.36,27.84,26.88,27.6,14073,0
2011-12-20,27.84,28.44,27.36,28.44,5320,0
2011-12-21,28.2,28.44,27.84,28.44,2282,0
2011-12-22,28.56,28.56,27.96,28.2,6383,0
2011-12-23,28.44,28.56,27.96,28.2,5450,0
2011-12-27,27.96,28.44,27.6,28.44,4313,0
2011-12-28,28.44,28.56,28.32,28.44,2021,0
2011-12-29,28.44,28.56,28.2,28.56,3345,0
2011-12-30,28.2,28.56,28.2,28.56,4673,0
2012-01-03,28.32,28.8,28.32,28.68,5540,0
2012-01-04,28.68,29.04,28.56,28.68,7896,0
2012-01-05,28.68,29.52,28.56,29.4,9273,0
2012-01-06,29.52,29.88,28.8,29.52,5141,0
2012-01-09,29.76,30,29.28,30,9355,0
2012-01-10,30,30.6,29.64,30.12,8667,0
2012-01-11,30.36,30.36,29.88,30,3208,0
2012-01-12,30.12,30.24,29.88,30,1433,0
2012-01-13,30,30.24,29.64,30.24,2895,0
2012-01-17,29.52,30,29.4,29.52,3636,0
2012-01-18,29.52,30,29.4,30,4362,0
2012-01-19,30,30.24,29.88,30.24,3879,0
2012-01-20,30.24,30.36,30.12,30.36,11825,0
2012-01-23,30.36,30.36,30.12,30.12,2683,0
2012-01-24,30.36,30.36,30.12,30.36,2501,0
2012-01-25,30,30.36,29.88,30.36,2027,0
2012-01-26,30,30.36,29.88,30.12,3611,0
2012-01-27,30.24,30.36,30.12,30.36,7661,0
2012-01-30,29.88,30.36,29.76,30.24,795,0
2012-01-31,30.24,30.24,30.12,30.12,475,0
2012-02-01,30.12,30.12,29.76,29.88,1524,0
2012-02-02,29.64,29.76,27.36,28.92,8169,0
2012-02-03,28.8,29.28,28.56,28.68,3489,0
2012-02-06,28.8,29.16,28.56,28.68,3642,0
2012-02-07,28.8,28.92,28.68,28.68,5585,0
2012-02-08,28.68,29.16,28.56,28.56,9122,0
2012-02-09,28.56,28.8,28.08,28.56,5388,0
2012-02-10,28.32,28.44,28.08,28.32,4721,0
2012-02-13,28.2,28.56,28.08,28.08,4745,0
2012-02-14,27.84,28.44,27.6,28.44,7412,0
2012-02-15,28.44,28.8,28.44,28.44,5099,0
2012-02-16,28.56,28.68,28.44,28.68,1332,0
2012-02-17,28.56,28.8,28.08,28.56,3457,0
2012-02-21,28.32,28.92,28.08,28.32,7934,0
2012-02-22,28.44,28.56,28.32,28.56,2376,0
2012-02-23,28.32,28.8,28.32,28.56,1107,0
2012-02-24,28.8,29.04,28.68,28.8,2655,0
2012-02-27,28.8,29.16,28.56,29.04,3871,0
2012-02-28,29.04,29.16,29.04,29.04,1242,0
2012-02-29,28.92,29.16,28.92,29.04,2386,0
2012-03-01,28.8,29.16,28.8,28.8,2082,0
2012-03-02,29.04,29.04,28.68,28.8,1375,0
2012-03-05,28.68,28.8,28.44,28.44,4988,0
2012-03-06,28.56,29.16,28.44,28.68,3306,0
2012-03-07,28.92,28.92,28.68,28.92,1758,0
2012-03-08,28.8,28.92,28.68,28.8,1311,0
2012-03-09,28.8,29.04,28.68,28.92,927,0
2012-03-12,28.8,29.04,28.8,29.04,1942,0
2012-03-13,28.8,29.04,28.68,29.04,3754,0
2012-03-14,28.92,28.92,28.68,28.92,6520,0
2012-03-15,28.8,28.8,28.68,28.8,1529,0
2012-03-16,28.68,29.4,28.68,29.04,2679,0
2012-03-19,29.04,29.28,28.8,29.04,2417,0
2012-03-20,28.8,28.92,28.8,28.92,1136,0
2012-03-21,28.92,28.92,28.56,28.56,1968,0
2012-03-22,28.68,28.68,28.56,28.68,1889,0
2012-03-23,28.68,28.8,28.44,28.68,3399,0
2012-03-26,28.68,29.04,28.56,28.8,4462,0
2012-03-27,28.68,29.04,28.68,28.68,2779,0
2012-03-28,28.8,29.16,28.68,29.16,1910,0
2012-03-29,29.16,29.16,28.8,28.8,3458,0
2012-03-30,28.8,29.04,28.8,28.92,1951,0
2012-04-02,28.8,29.04,28.8,28.92,3872,0
2012-04-03,28.8,28.8,27.96,28.08,7131,0
2012-04-04,28.08,28.2,27,27.12,3958,0
2012-04-05,27.12,27.12,24.24,24.48,8829,0
2012-04-09,24.6,27,24.6,26.16,7446,0
2012-04-10,26.04,27.12,25.92,26.4,2574,0
2012-04-11,26.28,26.52,25.68,26.16,1407,0
2012-04-12,26.88,26.88,25.68,26.64,2098,0
2012-04-13,26.64,26.88,26.16,26.52,467,0
2012-04-16,26.16,26.4,25.56,25.92,2511,0
2012-04-17,26.4,27.12,25.32,25.8,4041,0
2012-04-18,25.32,25.8,24.6,25.56,1669,0
2012-04-19,25.56,25.8,25.44,25.8,308,0
2012-04-20,26.04,26.04,24.72,25.8,1600,0
2012-04-23,25.44,26.16,24.84,26.04,2776,0
2012-04-24,26.04,26.16,25.08,26.04,1918,0
2012-04-25,26.04,26.04,25.2,25.44,2456,0
2012-04-26,24.84,25.2,24.72,25.2,4702,0
2012-04-27,24.96,25.2,24.84,24.84,2221,0
2012-04-30,24.72,25.2,24.48,24.601,4064,0
2012-05-01,24.48,25.2,24.48,24.84,2590,0
2012-05-02,24.84,25.8,24.84,25.68,2901,0
2012-05-03,25.32,26.16,25.08,25.92,3028,0
2012-05-04,25.44,25.8,24.96,25.44,533,0
2012-05-07,25.44,25.8,25.44,25.8,687,0
2012-05-08,25.56,25.8,24.96,25.32,996,0
2012-05-09,25.2,25.92,24.84,25.44,3201,0
2012-05-10,25.44,25.44,25.08,25.44,496,0
2012-05-11,25.32,25.44,25.08,25.44,103,0
2012-05-14,25.32,25.92,25.08,25.08,1948,0
2012-05-15,25.08,25.08,24.84,24.84,3671,0
2012-05-16,24.84,24.84,22.2,22.32,7714,0
2012-05-17,21.96,22.2,20.64,20.64,7007,0
2012-05-18,20.16,21,19.8,21,6542,0
2012-05-21,20.76,20.76,19.2,19.8,4244,0
2012-05-22,20.16,20.52,20.04,20.04,2470,0
2012-05-23,20.16,20.52,20.16,20.52,425,0
2012-05-24,20.28,20.4,20.16,20.16,1042,0
2012-05-25,20.28,20.52,20.04,20.16,550,0
2012-05-29,20.16,20.16,20.16,20.16,1118,0
2012-05-30,19.92,20.16,18.24,19.32,5120,0
2012-05-31,18.96,19.32,18.72,19.08,4611,0
2012-06-01,19.08,20.04,18.6,19.2,1332,0
2012-06-04,18.84,18.84,18.24,18.48,1525,0
2012-06-05,19.2,19.2,18.6,18.96,3312,0
2012-06-06,18.36,18.96,18.24,18.6,2879,0
2012-06-07,18.72,19.32,18.48,19.32,3725,0
2012-06-08,18.6,19.32,18.6,19.32,3900,0
2012-06-11,19.68,19.68,18.84,18.84,1099,0
2012-06-12,18.84,19.2,18.84,18.96,2957,0
2012-06-13,18.6,19.08,18.6,19.08,4445,0
2012-06-14,18.72,18.96,18.72,18.84,125,0
2012-06-15,18.72,19.2,18.72,18.84,1326,0
2012-06-18,18.72,19.2,18.72,19.08,1408,0
2012-06-19,19.2,19.2,18.84,19.2,5127,0
2012-06-20,19.2,19.2,18.84,19.08,4226,0
2012-06-21,18.72,18.72,18.36,18.72,1958,0
2012-06-22,18.36,18.72,18.36,18.72,551,0
2012-06-25,18.36,19.08,18.36,18.72,2167,0
2012-06-26,19.08,19.08,18.36,18.36,1080,0
2012-06-27,18.36,20.4,18.36,20.16,2361,0
2012-06-28,18.48,21,18.48,20.4,5710,0
2012-06-29,20.4,20.874,19.452,19.68,512,0
2012-07-02,19.56,19.8,19.08,19.44,1550,0
2012-07-03,19.2,19.56,18.762,19.44,2404,0
2012-07-05,19.08,19.2,18.96,19.08,3258,0
2012-07-06,18.36,20.88,18.36,18.96,420,0
2012-07-09,19.56,19.56,18.72,19.32,1427,0
2012-07-10,18.72,19.32,18.48,18.84,2208,0
2012-07-11,18.6,18.96,18.6,18.96,342,0
2012-07-12,17.88,18,10.44,10.44,35976,0
2012-07-13,10.2,11.399,9.96,10.2,11969,0
2012-07-16,11.76,11.88,10.2,10.92,21992,0
2012-07-17,10.176,11.04,10.176,10.8,1772,0
2012-07-18,11.039,11.4,10.334,11.16,3558,0
2012-07-19,10.921,10.921,9.96,10.2,8051,0
2012-07-20,11.039,11.039,9.612,9.612,1684,0
2012-07-23,9.624,10.079,9.624,9.888,1140,0
2012-07-24,9.625,9.959,9.6,9.6,1201,0
2012-07-25,9.601,9.601,7.6836,7.6836,8245,0
2012-07-26,7.44,7.56,5.4,6.24,18048,0
2012-07-27,6.24,7.08,6,6.36,7322,0
2012-07-30,7.08,7.32,6.6,6.6,802,0
2012-07-31,6.6,6.8412,5.88,5.88,1962,0
2012-08-01,6,6.36,6,6.24,1487,0
2012-08-02,6.24,6.36,5.892,6.0036,1351,0
2012-08-03,6.0024,6.24,5.8824,6.1236,6645,0
2012-08-06,5.88,6.36,5.88,6.0036,3687,0
2012-08-07,6.0012,6.6,5.8788,6.576,5295,0
2012-08-08,6.96,7.176,6.6,6.6,1633,0
2012-08-09,6.6,7.08,5.6736,6.0396,5619,0
2012-08-10,6.24,7.08,6.24,6.6,3737,0
2012-08-13,7.2,7.2,6.72,6.9588,1446,0
2012-08-14,6.8388,6.8388,6,6.24,1361,0
2012-08-15,6.24,6.6,6.24,6.42,391,0
2012-08-16,6.36,6.372,6.24,6.24,1348,0
2012-08-17,5.76,6.24,5.76,5.8896,3935,0
2012-08-20,6,6.588,6,6.0036,827,0
2012-08-21,6.0036,6.24,5.748,6.24,3462,0
2012-08-22,6.24,6.498,5.7828,6.36,2149,0
2012-08-23,5.76,6.468,5.76,6.468,2270,0
2012-08-24,6,6.24,5.9412,6.12,908,0
2012-08-27,6.2388,6.24,6.2388,6.24,267,0
2012-08-28,5.8836,6.12,5.8344,5.8368,2423,0
2012-08-29,5.8344,6.12,5.8344,6.12,531,0
2012-08-30,5.8932,6.1128,5.76,5.76,6233,0
2012-08-31,6.228,6.348,5.76,5.784,2830,0
2012-09-04,5.76,5.7672,5.64,5.64,4742,0
2012-09-05,5.52,6,4.8,4.92,7732,0
2012-09-06,4.68,4.92,4.4676,4.4676,2592,0
2012-09-07,4.32,6.36,4.32,5.4,36578,0
2012-09-10,5.88,5.88,4.92,5.2788,4661,0
2012-09-11,5.28,5.4,5.04,5.16,2061,0
2012-09-12,5.16,5.4,5.04,5.04,775,0
2012-09-13,5.16,5.28,5.04,5.04,8726,0
2012-09-14,5.52,5.52,5.0604,5.4,4972,0
2012-09-17,5.28,5.28,5.04,5.04,2258,0
2012-09-18,5.4,5.4,4.9224,4.9224,10347,0
2012-09-19,5.04,5.3988,4.9764,5.28,1367,0
2012-09-20,5.0436,5.3976,4.8,4.92,4746,0
2012-09-21,4.8012,5.2788,4.8,5.16,2494,0
2012-09-24,5.28,5.28,5.04,5.04,1258,0
2012-09-25,4.92,7.08,4.92,6.3696,32605,0
2012-09-26,5.4,5.64,4.32,5.1564,29107,0
2012-09-27,5.0532,5.274,4.8,4.8,231,0
2012-09-28,5.274,5.274,4.9224,5.0448,2983,0
2012-10-01,5.1816,5.268,4.992,5.256,877,0
2012-10-02,5.04,5.256,4.68,5.256,4108,0
2012-10-03,5.16,5.16,4.8036,5.16,412,0
2012-10-04,5.04,5.256,4.92,5.1624,1042,0
2012-10-05,5.04,5.04,4.8192,4.932,6636,0
2012-10-08,5.04,5.16,4.932,5.0388,5168,0
2012-10-09,4.932,5.16,4.8612,5.1588,763,0
2012-10-10,4.9224,4.9224,4.8876,4.8876,38,0
2012-10-11,4.884,5.16,4.884,5.16,2773,0
2012-10-15,4.9356,5.16,4.9356,4.9356,521,0
2012-10-16,5.04,5.064,4.9344,5.064,4703,0
2012-10-17,5.04,5.16,5.04,5.16,875,0
2012-10-18,4.932,5.0436,4.932,4.9356,2825,0
2012-10-19,4.9452,5.154,4.9344,4.98,4015,0
2012-10-22,5.0364,5.1588,5.0364,5.1,404,0
2012-10-23,5.16,5.16,4.8036,4.8516,1425,0
2012-10-24,4.9632,5.1,4.9632,5.1,108,0
2012-10-25,5.0988,5.1,4.9524,5.1,945,0
2012-10-26,4.944,5.07,4.944,5.07,2008,0
2012-10-31,4.944,5.154,4.944,5.154,442,0
2012-11-01,5.1,8.88,4.944,8.4,56216,0
2012-11-02,8.52,12.48,6,6.48,137562,0
2012-11-05,7.44,7.452,5.4192,5.64,28931,0
2012-11-06,5.52,6.24,5.4,5.9988,14814,0
2012-11-07,6,6.354,5.76,6.354,10930,0
2012-11-08,6.36,6.696,5.6808,6.03,3336,0
2012-11-09,6,6,5.412,5.52,5778,0
2012-11-12,5.76,5.88,5.4144,5.76,1758,0
2012-11-13,5.988,5.988,4.9632,5.28,6064,0
2012-11-14,5.28,5.52,5.196,5.28,5664,0
2012-11-15,5.4,5.748,5.1096,5.628,4633,0
2012-11-16,5.16,5.76,5.16,5.52,2108,0
2012-11-19,5.1612,5.6388,5.04,5.04,3451,0
2012-11-20,5.4,7.8,5.4,7.56,45245,0
2012-11-21,8.4,8.4,5.7924,6.12,30821,0
2012-11-23,5.784,6.42,5.784,6,3690,0
2012-11-26,6,6.576,6,6,11399,0
2012-11-27,6.0012,6.48,6.0012,6.036,5147,0
2012-11-28,6.36,6.36,6,6.12,6634,0
2012-11-29,6.336,7.344,6.336,6.72,27731,0
2012-11-30,7.32,7.4388,6.6,7.0788,7202,0
2012-12-03,7.32,7.4388,6.6132,7.308,2823,0
2012-12-04,6.96,7.08,6.72,6.96,5346,0
2012-12-05,6.72,6.84,6.24,6.72,4078,0
2012-12-06,6.24,6.828,6.24,6.5772,1925,0
2012-12-07,6.2448,6.84,6.12,6.576,6573,0
2012-12-10,6,6.6,5.76,5.76,4796,0
2012-12-11,6.6,6.6,6.12,6.12,1781,0
2012-12-12,6.5748,6.7176,5.8992,6.312,4936,0
2012-12-13,6,6.72,5.76,6.5712,2262,0
2012-12-14,6.5712,6.5712,5.88,5.88,1231,0
2012-12-17,6.48,6.5712,5.916,6.024,3021,0
2012-12-18,6,6.24,5.76,5.76,6780,0
2012-12-19,5.88,6,5.76,5.88,1862,0
2012-12-20,5.64,5.88,5.64,5.64,3208,0
2012-12-21,5.64,5.76,5.64,5.712,2156,0
2012-12-24,5.7,5.76,5.7,5.7,1331,0
2012-12-26,5.7,6.5364,5.64,5.64,3497,0
2012-12-27,5.64,6.12,5.64,6.12,608,0
2012-12-28,5.766,6.12,5.7552,5.76,3023,0
2012-12-31,5.76,5.88,5.64,5.88,1679,0
2013-01-02,5.76,6,5.6412,5.6412,4255,0
2013-01-03,5.9868,5.9868,5.28,5.52,3475,0
2013-01-04,5.4012,6.084,5.4012,5.664,1652,0
2013-01-07,5.4144,5.9808,5.4012,5.9568,767,0
2013-01-08,5.4216,5.7,5.418,5.52,671,0
2013-01-09,5.52,5.754,5.52,5.5212,1043,0
2013-01-10,5.4252,5.634,5.412,5.412,1964,0
2013-01-11,5.64,6.06,5.4012,5.64,1453,0
2013-01-14,5.76,5.76,5.754,5.754,667,0
2013-01-15,5.676,6.108,5.4024,6.108,4660,0
2013-01-16,6.2388,6.4416,5.7852,5.88,2238,0
2013-01-17,5.892,5.8932,5.538,5.64,2679,0
2013-01-18,5.88,6.4416,5.6412,5.76,3317,0
2013-01-22,6.2064,6.2064,5.76,6,1407,0
2013-01-23,6,6.24,6,6.1944,983,0
2013-01-24,6.1212,6.4416,5.88,6,2029,0
2013-01-25,6.4404,6.5352,6,6.372,3281,0
2013-01-28,6.48,6.8388,6.48,6.48,2849,0
2013-01-29,6.1212,6.36,6.0012,6.36,2213,0
2013-01-30,6.72,6.84,6.4848,6.78,2646,0
2013-01-31,6.96,6.96,6.312,6.72,852,0
2013-02-01,6.3012,6.48,6.3012,6.3012,709,0
2013-02-04,6.3012,6.48,6.3012,6.4788,1294,0
2013-02-05,6.4788,6.7788,6.3012,6.36,895,0
2013-02-06,6.36,6.78,5.88,6.72,1983,0
2013-02-07,6.36,6.4776,5.904,6,1298,0
2013-02-08,6.36,6.36,6.24,6.36,662,0
2013-02-11,6,6.36,5.88,6.36,1876,0
2013-02-12,5.892,6.348,5.892,6,616,0
2013-02-13,6.12,6.48,5.88,5.88,1068,0
2013-02-14,5.88,6.48,5.88,6.114,2313,0
2013-02-15,5.4,6.48,5.16,6.12,12005,0
2013-02-19,6.12,6.12,5.6376,5.9904,1474,0
2013-02-20,5.88,5.88,5.64,5.7204,1203,0
2013-02-21,5.52,5.76,5.52,5.64,1775,0
2013-02-22,5.52,5.6748,5.4,5.64,1350,0
2013-02-25,5.4,6.24,5.2932,5.304,6309,0
2013-02-26,5.88,5.88,5.172,5.172,2622,0
2013-02-27,5.5188,5.5188,5.172,5.28,67,0
2013-02-28,5.28,5.28,5.04,5.0424,2388,0
2013-03-01,5.04,5.3268,5.04,5.0412,4651,0
2013-03-04,5.3136,5.3988,5.0436,5.0436,302,0
2013-03-05,5.208,5.3988,5.064,5.28,1158,0
2013-03-06,5.16,5.52,5.16,5.1852,209,0
2013-03-07,5.04,5.6364,5.04,5.256,424,0
2013-03-08,5.1612,5.76,5.0448,5.0472,1792,0
2013-03-11,5.16,5.4,5.16,5.4,25,0
2013-03-12,5.4,5.52,5.28,5.52,775,0
2013-03-13,5.28,5.28,5.04,5.16,783,0
2013-03-14,5.16,5.52,5.16,5.16,507,0
2013-03-15,5.064,5.2332,5.064,5.064,627,0
2013-03-18,5.04,5.3772,5.04,5.376,3499,0
2013-03-19,5.52,5.64,5.04,5.52,663,0
2013-03-20,5.5164,5.64,4.944,4.944,4670,0
2013-03-21,5.04,5.07,5.04,5.04,828,0
2013-03-22,5.28,5.28,5.04,5.04,931,0
2013-03-25,5.4,5.4,4.824,4.8252,252,0
2013-03-26,5.16,5.28,5.04,5.04,673,0
2013-03-27,5.04,5.04,4.8,4.92,3014,0
2013-03-28,4.8,4.92,4.8,4.92,2762,0
2013-04-01,4.92,4.92,3.54,4.224,10701,0
2013-04-02,4.2,4.32,4.08,4.152,3733,0
2013-04-03,4.128,4.128,3.6,3.84,6458,0
2013-04-04,3.9564,3.9564,3.6,3.72,6308,0
2013-04-05,3.912,3.912,2.88,3.312,10837,0
2013-04-08,3.6,4.2,3.6,4.2,7051,0
2013-04-09,4.026,4.32,3.6132,3.72,4041,0
2013-04-10,3.84,3.96,3.264,3.504,4043,0
2013-04-11,3.192,3.84,3.192,3.36,5056,0
2013-04-12,3.6,3.8388,3.24,3.6,5634,0
2013-04-15,3.6,3.6,3.24,3.24,1735,0
2013-04-16,3.2412,3.78,3.2412,3.7548,2577,0
2013-04-17,3.6012,3.936,3.6,3.6,2193,0
2013-04-18,3.6,3.936,3.6,3.864,266,0
2013-04-19,3.6,3.852,3.6,3.72,383,0
2013-04-22,3.6,3.828,3.6,3.6,142,0
2013-04-23,3.6,3.816,3.6,3.816,485,0
2013-04-24,3.6,3.6,3.48,3.48,482,0
2013-04-25,3.48,3.6,3.48,3.48,667,0
2013-04-26,3.48,3.6,3.2424,3.36,1749,0
2013-04-29,3.36,3.6,3.36,3.36,561,0
2013-04-30,3.36,3.6,3.36,3.6,987,0
2013-05-01,3.372,3.6,3.3624,3.51,3229,0
2013-05-02,3.5988,3.6,3.5988,3.6,350,0
2013-05-03,3.36,3.84,3.36,3.6,2869,0
2013-05-06,3.6,3.6,3.42,3.6,767,0
2013-05-07,3.6,3.6,3.36,3.36,2347,0
2013-05-08,3.36,3.7116,3.36,3.384,192,0
2013-05-09,3.6,3.72,3.6,3.6012,2084,0
2013-05-10,3.78,3.78,3.36,3.732,1175,0
2013-05-13,3.6,3.72,3.36,3.6012,3704,0
2013-05-14,3.606,3.78,3.6,3.6012,325,0
2013-05-15,3.6,3.7824,3.42,3.4212,1353,0
2013-05-16,3.372,3.5388,3.36,3.36,3119,0
2013-05-17,3.36,3.6,3.36,3.6,1859,0
2013-05-20,3.498,3.72,3.4968,3.72,877,0
2013-05-21,3.4848,3.648,3.36,3.36,1842,0
2013-05-22,3.576,3.84,3.36,3.372,4597,0
2013-05-23,3.372,3.7188,3.36,3.36,5549,0
2013-05-24,4.08,4.08,3.6,3.936,2890,0
2013-05-28,3.936,3.936,3.4932,3.72,3888,0
2013-05-29,3.4932,3.936,3.492,3.936,2025,0
2013-05-30,3.6,4.08,3.5988,3.72,2233,0
2013-05-31,3.6,3.84,3.49,3.72,2424,0
2013-06-03,3.6,4.08,3.6,3.96,2275,0
2013-06-04,3.7344,3.9612,3.7344,3.96,418,0
2013-06-05,3.6,4.08,3.492,3.96,2342,0
2013-06-06,4.08,4.08,3.612,3.744,275,0
2013-06-07,3.78,4.08,3.78,4.044,1282,0
2013-06-10,4.068,4.068,3.84,3.84,204,0
2013-06-11,3.612,4.26,3.612,4.26,306,0
2013-06-12,3.96,4.248,3.96,4.1988,250,0
2013-06-14,4.26,4.26,3.852,3.852,133,0
2013-06-17,4.08,4.2012,3.84,3.96,1720,0
2013-06-18,4.0716,4.32,4.0716,4.32,1593,0
2013-06-19,4.2,4.32,4.08,4.14,642,0
2013-06-20,3.96,3.96,3.72,3.72,7705,0
2013-06-21,3.72,3.7212,3.6,3.6012,875,0
2013-06-24,3.816,3.84,3.72,3.7212,439,0
2013-06-25,3.7212,4.104,3.72,4.104,1818,0
2013-06-26,3.8388,3.9,3.8388,3.84,433,0
2013-06-27,3.84,3.96,3.6,3.6,736,0
2013-06-28,3.8328,3.876,3.6,3.876,458,0
2013-07-01,3.84,4.08,3.84,3.84,1308,0
2013-07-02,3.96,4.176,3.96,4.0464,244,0
2013-07-03,3.84,3.984,3.84,3.984,17,0
2013-07-05,4.308,4.308,3.84,3.876,1260,0
2013-07-08,3.84,3.96,3.84,3.96,1289,0
2013-07-09,3.72,4.0548,3.36,3.6,2169,0
2013-07-10,3.6,3.948,3.24,3.6,2473,0
2013-07-12,3.72,3.78,3.72,3.78,118,0
2013-07-15,3.8388,3.84,3.36,3.8388,419,0
2013-07-16,3.684,3.8376,3.42,3.6,353,0
2013-07-17,3.84,3.84,3.36,3.36,1530,0
2013-07-18,3.6,4.68,3.3672,3.372,3621,0
2013-07-19,4.2288,4.2288,3.48,3.48,2587,0
2013-07-22,3.8388,3.8412,3.72,3.72,462,0
2013-07-23,3.6456,3.948,3.6,3.84,1066,0
2013-07-24,3.84,3.84,3.4812,3.492,1783,0
2013-07-25,3.6,3.6,3.48,3.48,2288,0
2013-07-26,3.6,3.6,3.6,3.6,42,0
2013-07-29,4.08,4.08,3.48,3.48,969,0
2013-07-30,3.6,3.96,3.48,3.6,2104,0
2013-07-31,3.4812,3.6,3.4812,3.6,125,0
2013-08-01,3.492,3.7416,3.48,3.5304,1707,0
2013-08-02,3.68,4.35,2.6501,3.6255,4451,0
2013-08-05,3.55,5.87,3.55,5.074,106591,0
2013-08-06,4.95,5.07,3.78,3.8,25585,0
2013-08-07,3.88,4.1,3.88,3.907,9990,0
2013-08-08,4.15,4.17,3.88,4.02,1818,0
2013-08-09,4.12,4.249,3.88,3.9147,3239,0
2013-08-12,4.15,4.21,3.91,4.17,2550,0
2013-08-13,4.17,4.4801,4.17,4.4,5089,0
2013-08-14,4.3,4.6,4.3,4.6,6421,0
2013-08-15,4.84,5.14,4.541,4.57,21372,0
2013-08-16,4.95,4.95,4.21,4.26,6625,0
2013-08-19,4.14,4.3199,4.06,4.115,7350,0
2013-08-20,4.15,4.15,3.96,3.96,4001,0
2013-08-21,4.072,4.072,3.891,4.053,1650,0
2013-08-22,3.9102,3.98,3.9102,3.98,200,0
2013-08-23,4.028,4.028,4.028,4.028,100,0
2013-08-26,4.03,4.03,3.73,3.8221,6396,0
2013-08-27,3.6143,4,3.6117,3.75,4000,0
2013-08-28,3.73,3.73,3.4,3.5099,6512,0
2013-08-29,3.5,3.5,3.4,3.4999,2518,0
2013-08-30,3.401,3.42,3.3,3.3199,6586,0
2013-09-03,3.28,3.47,3.27,3.47,1771,0
2013-09-04,3.5,3.55,3.5,3.55,3300,0
2013-09-05,3.68,3.86,3.67,3.74,7925,0
2013-09-06,3.77,3.98,3.48,3.97,700,0
2013-09-09,3.73,3.74,3.55,3.74,1233,0
2013-09-10,3.55,3.77,3.25,3.77,4556,0
2013-09-11,3.56,3.76,3.42,3.5101,22009,0
2013-09-12,3.58,3.73,3.57,3.67,701,0
2013-09-13,3.58,3.59,3.55,3.55,1808,0
2013-09-16,3.61,3.7998,3.48,3.5,2781,0
2013-09-17,3.6,3.65,3.545,3.56,2340,0
2013-09-18,3.5,3.63,3.5,3.5,3116,0
2013-09-19,3.5,3.7,3.2616,3.59,11725,0
2013-09-20,3.6,4.3,3.29,3.88,24732,0
2013-09-23,3.64,3.64,3.64,3.64,2500,0
2013-09-24,3.78,4.19,3.53,3.73,1600,0
2013-09-25,3.48,4.29,3.43,3.731,4305,0
2013-09-26,3.75,3.96,3.48,3.96,1500,0
2013-09-27,4.28,4.28,3.9,4.13,300,0
2013-10-01,4.13,4.13,4.12,4.12,600,0
2013-10-02,4.03,4.07,3.77,3.78,900,0
2013-10-03,3.92,4.28,3.75,3.91,5300,0
2013-10-04,3.75,3.82,3.75,3.82,700,0
2013-10-07,3.85,4.39,3.84,4.15,4100,0
2013-10-08,4.13,4.13,4.06,4.06,2500,0
2013-10-09,4,4.01,3.83,3.89,1566,0
2013-10-10,4.08,4.15,3.85,3.85,19260,0
2013-10-11,4.06,4.26,3.9999,4.11,25725,0
2013-10-14,4.2,4.23,4.06,4.06,448,0
2013-10-15,4,4.99,4,4.63,17210,0
2013-10-16,4.65,4.97,4.6,4.97,12200,0
2013-10-17,5,5,4.7,4.72,4100,0
2013-10-18,4.83,4.86,4.83,4.85,3800,0
2013-10-21,4.96,5.9,4.9,5.67,40000,0
2013-10-22,5.23,6.15,5.2,6.11,4900,0
2013-10-23,6,6.06,6,6.03,2100,0
2013-10-24,6.46,6.75,6,6.12,11800,0
2013-10-25,6.15,6.68,6.15,6.5,4600,0
2013-10-28,6.55,7.18,6.55,6.58,7400,0
2013-10-29,6.64,6.64,6.55,6.56,1500,0
2013-10-30,6.56,6.71,6.11,6.38,7000,0
2013-10-31,6.12,6.12,5.1,5.39,20692,0
2013-11-01,5.39,5.39,5.39,5.39,100,0
2013-11-04,5.39,5.39,5.03,5.03,2668,0
2013-11-05,5.19,5.89,5.05,5.3,1200,0
2013-11-06,5.33,5.35,5.3,5.35,1300,0
2013-11-07,5.08,5.08,4.91,4.91,400,0
2013-11-08,5.04,5.52,5.04,5.52,1000,0
2013-11-11,5.46,5.46,5.07,5.101,2300,0
2013-11-12,5.23,5.73,5.11,5.11,1500,0
2013-11-13,5.75,5.75,5.75,5.75,200,0
2013-11-14,5.11,5.11,5,5,2800,0
2013-11-15,5,5,5,5,200,0
2013-11-18,5.21,5.25,5.21,5.23,2600,0
2013-11-19,5.2,5.2,5.2,5.2,468,0
2013-11-20,5.25,5.25,4.88,4.88,2000,0
2013-11-21,5.75,5.75,5.09,5.09,3000,0
2013-11-22,5,5,5,5,1549,0
2013-11-25,5.12,5.12,5.12,5.12,400,0
2013-11-27,5,5.45,5,5.45,300,0
2013-11-29,5.25,5.25,5.25,5.25,366,0
2013-12-02,5.05,5.05,4.98,4.98,4500,0
2013-12-03,4.94,4.94,4.92,4.92,200,0
2013-12-04,4.9,4.91,4.9,4.9,2000,0
2013-12-05,4.9,4.9,4.88,4.88,500,0
2013-12-06,4.89,4.98,4.88,4.98,1400,0
2013-12-09,4.9,4.9,4.88,4.88,5082,0
2013-12-10,4.85,4.85,4.85,4.85,100,0
2013-12-11,4.85,4.85,4.55,4.59,1900,0
2013-12-12,4.63,4.63,4.63,4.63,455,0
2013-12-13,4.81,5.35,4.67,5.1,12800,0
2013-12-16,5.26,5.26,4.59,4.7,3000,0
2013-12-17,4.68,5.29,4.68,5.27,1700,0
2013-12-18,5.38,5.38,4.99,4.99,6500,0
2013-12-19,4.76,5.3,4.7,4.88,10000,0
2013-12-20,4.9,5.01,4.75,4.85,3600,0
2013-12-23,4.62,5.25,4.62,4.8,3500,0
2013-12-24,4.8,5,4.79,4.79,1062,0
2013-12-26,4.79,4.79,4.79,4.79,200,0
2013-12-27,4.78,4.97,4.75,4.8,9900,0
2013-12-30,4.85,5.02,4.6,4.94,4000,0
2013-12-31,4.73,4.93,4.6,4.88,9000,0
2014-01-02,4.81,4.83,4.7,4.8,2470,0
2014-01-03,4.96,5.18,4.72,4.81,21183,0
2014-01-06,4.79,5.05,4.79,4.85,23200,0
2014-01-07,4.76,4.82,4.76,4.8,1000,0
2014-01-08,4.8,5.04,4.75,4.78,14800,0
2014-01-09,4.89,5,4.89,5,500,0
2014-01-10,4.86,5.39,4.8,5.06,12300,0
2014-01-13,4.87,4.92,4.83,4.83,4200,0
2014-01-14,4.8,4.88,4.8,4.85,300,0
2014-01-15,4.83,4.83,4.78,4.78,2800,0
2014-01-16,4.94,5.27,4.94,4.99,4273,0
2014-01-17,5.41,9.24,5.23,7.5,359700,0
2014-01-21,7.53,8.25,6.44,6.83,51300,0
2014-01-22,6.83,7.6,6.83,7.38,19300,0
2014-01-23,7.38,7.88,6.96,7.32,19800,0
2014-01-24,7.48,7.48,6.65,6.69,9006,0
2014-01-27,6.92,7,6.05,6.82,8900,0
2014-01-28,6.74,6.8,6.06,6.769,10691,0
2014-01-29,6.19,6.72,6.19,6.7,1100,0
2014-01-30,6.7,6.79,6.27,6.49,4500,0
2014-01-31,6.4,6.7,6.32,6.7,3700,0
2014-02-03,6.6,6.7,6.33,6.69,6641,0
2014-02-04,6.61,6.7,6.36,6.51,10997,0
2014-02-05,6.45,6.69,6.36,6.69,2139,0
2014-02-06,6.6,6.6,6.42,6.51,6092,0
2014-02-07,6.68,6.6896,6.68,6.6896,1850,0
2014-02-10,6.689,6.689,6.5074,6.68,1162,0
2014-02-11,6.55,6.6,6.16,6.6,5382,0
2014-02-12,6.19,8,6.19,8,42831,0
2014-02-13,6.7,6.7,5.15,5.77,72244,0
2014-02-14,5.6,5.98,5.6,5.9675,7574,0
2014-02-18,5.98,6.028,5.788,5.9,6456,0
2014-02-19,6.1,6.19,5.73,5.73,4216,0
2014-02-20,5.5535,6,5.5158,5.85,1455,0
2014-02-21,5.9,6,5.5,6,5763,0
2014-02-24,5.91,6,5.49,5.73,5846,0
2014-02-25,5.73,5.73,5.41,5.41,2860,0
2014-02-26,5.456,5.8,5.456,5.8,4238,0
2014-02-27,5.59,5.59,5.25,5.25,5240,0
2014-02-28,5.19,5.39,5.19,5.25,3553,0
2014-03-03,5.25,5.26,5.1701,5.199,20533,0
2014-03-04,5.25,5.57,5.2,5.57,2293,0
2014-03-05,5.55,5.55,5.55,5.55,500,0
2014-03-06,5.55,6.221,5.55,5.93,25141,0
2014-03-07,5.752,6,5.3155,5.5,7166,0
2014-03-10,5.51,5.51,5.2239,5.4578,1227,0
2014-03-11,5.12,5.48,5.12,5.46,4220,0
2014-03-12,5.14,5.3499,5.14,5.22,3022,0
2014-03-13,5.22,5.276,5.1508,5.1508,984,0
2014-03-14,5.15,5.24,5.15,5.24,2400,0
2014-03-17,5.2101,5.334,5.175,5.334,3371,0
2014-03-18,5.3148,5.3148,5.2887,5.31,2640,0
2014-03-19,5.35,5.6,5.1,5.23,6796,0
2014-03-20,5.2,5.3,5.1,5.21,2356,0
2014-03-21,5.33,5.75,5.33,5.7,3420,0
2014-03-24,5.6,5.84,5.2,5.31,7678,0
2014-03-25,5.2,5.35,5.2,5.35,829,0
2014-03-26,5.6,5.6,5.13,5.13,6600,0
2014-03-27,5.12,5.12,5.08,5.08,2700,0
2014-03-28,5.25,5.25,5.12,5.12,3500,0
2014-03-31,5.0926,5.2499,4.81,5.2499,10653,0
2014-04-01,5.19,5.21,4.94,4.95,6909,0
2014-04-02,4.91,4.93,4.91,4.93,1956,0
2014-04-03,5.12,5.1899,5.01,5.1512,6648,0
2014-04-04,5.01,5.01,5.0019,5.0019,300,0
2014-04-07,5,5.0002,4.881,5,4516,0
2014-04-08,5.0081,5.0081,5.0081,5.0081,1108,0
2014-04-09,5.07,5.15,5.05,5.15,4642,0
2014-04-10,5.09,5.09,4.9,4.9165,3522,0
2014-04-11,5.1787,5.1787,4.94,5.03,700,0
2014-04-14,5.2199,5.2199,4.9767,4.9767,397,0
2014-04-15,4.95,5.0714,4.9,5.0714,3130,0
2014-04-17,5.08,5.14,5.08,5.14,2020,0
2014-04-21,5.1,5.17,5.1,5.1,486,0
2014-04-24,4.92,4.92,4.92,4.92,400,0
2014-04-28,4.95,5.01,4.95,5,616,0
2014-04-29,4.92,4.94,4.86,4.94,2130,0
2014-05-01,4.8501,4.8501,4.8501,4.8501,100,0
2014-05-02,4.85,5.34,4.85,5.34,12923,0
2014-05-05,4.87,5.24,4.86,4.87,1194,0
2014-05-06,4.87,5,4.87,5,1192,0
2014-05-07,5,5.16,4.97,5.16,1944,0
2014-05-12,5.0501,5.0501,4.9001,4.93,3299,0
2014-05-13,4.9,4.9,4.74,4.8,5929,0
2014-05-14,4.9,5.1699,4.89,5.16,3802,0
2014-05-16,4.87,4.87,4.04,4.05,4100,0
2014-05-21,4.08,4.08,4.06,4.06,768,0
2014-05-22,4.06,4.112,3.9,3.9,2907,0
2014-05-27,3.86,3.89,3.86,3.89,266,0
2014-05-28,4.2399,4.24,4.2399,4.24,1000,0
2014-05-29,4.22,4.3097,4.22,4.3097,1990,0
2014-06-02,3.9501,3.99,3.9501,3.99,492,0
2014-06-03,3.97,3.99,3.97,3.99,1009,0
2014-06-04,3.58,3.58,3.55,3.58,6477,0
2014-06-05,3.54,3.58,3.51,3.58,1417,0
2014-06-06,3.58,3.58,3.5009,3.5009,1036,0
2014-06-09,3.79,3.79,3.48,3.56,5400,0
2014-06-10,3.53,3.63,3.53,3.63,600,0
2014-06-11,3.63,3.7399,3.62,3.6401,3210,0
2014-06-12,3.63,3.63,3.63,3.63,280,0
2014-06-13,3.63,3.6301,3.63,3.6301,1066,0
2014-06-16,3.61,3.61,3.61,3.61,141,0
2014-06-20,3.64,3.64,3.5,3.5,424,0
2014-06-24,3.61,3.64,3.61,3.64,1328,0
2014-06-25,3.68,3.68,3.68,3.68,1083,0
2014-06-26,3.72,3.76,3.72,3.76,698,0
2014-06-27,4,4,3.7,3.72,2559,0
2014-06-30,3.6296,3.98,3.6296,3.98,1417,0
2014-07-01,3.99,4.61,3.801,4.61,2451,0
2014-07-02,5.07,5.07,4.3,4.73,2600,0
2014-07-03,4.76,5.1399,4.6,5.1399,2006,0
2014-07-07,5.23,5.23,4.9001,5.2199,2787,0
2014-07-08,5.23,5.23,4.51,4.74,1564,0
2014-07-09,5.18,5.18,4.74,4.99,1100,0
2014-07-10,5.43,5.43,5.43,5.43,249,0
2014-07-11,4.4,4.8399,4.35,4.648,4704,0
2014-07-14,4.71,4.71,4.45,4.45,2821,0
2014-07-15,4.08,4.27,4.08,4.27,916,0
2014-07-16,4.27,4.445,4.1,4.445,3370,0
2014-07-17,4.39,4.39,4.25,4.25,2300,0
2014-07-21,4.47,4.47,4.27,4.272,2832,0
2014-07-22,4.3022,4.3022,4.3022,4.3022,141,0
2014-07-23,4.45,4.47,4.28,4.3005,37166,0
2014-07-24,4.27,4.42,4.27,4.36,2643,0
2014-07-28,4.1167,4.1167,4.1167,4.1167,270,0
2014-07-29,4.12,4.138,3.48,3.96,9093,0
2014-07-31,3.76,3.76,3.76,3.76,224,0
2014-08-01,3.77,4.04,3.57,3.85,16402,0
2014-08-04,3.93,3.93,3.61,3.75,9568,0
2014-08-05,3.79,4.9268,3.65,4.43,47141,0
2014-08-06,4.4,5.19,4.4,4.84,9188,0
2014-08-07,4.63,4.63,4.25,4.25,9432,0
2014-08-08,4.09,4.34,4.05,4.34,23823,0
2014-08-11,4.26,4.26,4,4.1999,3274,0
2014-08-12,4.11,4.375,4.11,4.375,2492,0
2014-08-13,4.38,4.38,4.38,4.38,301,0
2014-08-14,4.18,4.18,4.16,4.16,1041,0
2014-08-18,4.26,4.55,3.88,4.44,48647,0
2014-08-19,4.76,4.96,3.9501,4.4,34586,0
2014-08-20,4.26,5.4,4.2001,4.645,89223,0
2014-08-21,4.75,4.8,4.3701,4.73,11263,0
2014-08-22,4.72,4.727,4.72,4.72,506,0
2014-08-25,4.71,4.94,4.7,4.7,3729,0
2014-08-26,4.7,4.86,4.5899,4.71,9465,0
2014-08-28,4.302,4.302,4.302,4.302,1023,0
2014-08-29,4.6,4.81,4.08,4.8,7907,0
2014-09-02,4.69,4.7,4.3405,4.69,1498,0
2014-09-03,4.68,4.68,4.59,4.62,768,0
2014-09-04,4.6299,4.6299,4.6299,4.6299,1420,0
2014-09-05,4.49,4.54,4.49,4.54,1923,0
2014-09-08,4.4999,4.4999,4.17,4.17,23788,0
2014-09-09,4.1699,4.17,4.0644,4.168,3366,0
2014-09-10,4.15,4.17,3.93,3.93,3500,0
2014-09-11,3.935,4,3.935,4,2194,0
2014-09-12,3.75,3.98,3.75,3.97,1675,0
2014-09-15,3.87,3.87,3.79,3.79,1100,0
2014-09-16,3.85,4.2499,3.8043,4.08,4294,0
2014-09-17,4.21,4.21,4.2005,4.2005,200,0
2014-09-18,4.12,4.12,4.0501,4.07,857,0
2014-09-19,4.05,4.25,4.05,4.25,3120,0
2014-09-22,4.28,4.32,4.01,4.22,3411,0
2014-09-23,4.01,4.08,3.97,3.97,5274,0
2014-09-24,4.1,6.79,4.1,4.98,575585,0
2014-09-25,4.78,4.89,4.38,4.5195,38652,0
2014-09-26,4.42,4.7399,4.3,4.62,7718,0
2014-09-29,4.69,4.6907,4.17,4.46,8072,0
2014-09-30,4.3,4.33,3.79,3.89,19317,0
2014-10-01,4.1799,4.1799,3.89,3.99,4683,0
2014-10-02,4.079,4.079,3.9,4.06,2215,0
2014-10-03,3.93,4.07,3.91,3.98,3650,0
2014-10-06,3.932,4.05,3.932,4.05,2117,0
2014-10-07,3.9001,4.04,3.9001,4.04,316,0
2014-10-08,3.9,4.15,3.9,3.98,9700,0
2014-10-09,3.85,4.0933,3.77,3.8,12580,0
2014-10-10,3.61,3.7901,3.61,3.73,8034,0
2014-10-13,3.73,3.83,3.56,3.57,13305,0
2014-10-14,3.65,3.75,3.64,3.66,6650,0
2014-10-15,3.62,3.65,3.57,3.57,3248,0
2014-10-16,3.68,3.68,3.68,3.68,320,0
2014-10-17,3.77,3.9024,3.65,3.82,3990,0
2014-10-20,3.71,3.9,3.61,3.9,3424,0
2014-10-21,4.21,4.21,3.77,3.94,9462,0
2014-10-22,4.16,4.35,4.15,4.35,1409,0
2014-10-23,4.09,4.26,4.08,4.08,2981,0
2014-10-24,4.05,4.12,3.84,3.84,5695,0
2014-10-27,3.9216,4.1688,3.9216,4.04,7238,0
2014-10-28,4.06,4.2,3.99,4.19,2434,0
2014-10-30,4.08,4.08,3.96,3.96,501,0
2014-10-31,3.987,4,3.9045,3.91,2033,0
2014-11-03,3.83,3.9,3.8,3.82,6199,0
2014-11-04,3.79,3.852,3.75,3.75,3166,0
2014-11-05,3.85,3.85,3.85,3.85,621,0
2014-11-06,3.95,4.13,3.85,3.85,6860,0
2014-11-07,3.96,3.96,3.95,3.95,741,0
2014-11-10,4.13,5.63,4.0201,4.13,109889,0
2014-11-11,4.68,4.68,4.01,4.21,6199,0
2014-11-12,4.1,4.21,4.08,4.11,2349,0
2014-11-13,4.1,4.3,4.0731,4.299,9916,0
2014-11-14,4.081,4.37,4.081,4.26,4427,0
2014-11-17,6.53,6.82,5.35,5.6,804597,0
2014-11-18,5.39,5.61,5.19,5.43,117510,0
2014-11-19,5.38,5.3801,5.05,5.35,28098,0
2014-11-20,5.34,6.19,5.0701,5.94,162777,0
2014-11-21,6.25,6.3,5.66,5.98,46302,0
2014-11-24,6,6,5.6,5.68,26080,0
2014-11-25,5.6101,5.79,5.6,5.6001,8075,0
2014-11-26,5.68,5.99,5.6176,5.83,39584,0
2014-11-28,5.77,5.95,5.5301,5.61,30087,0
2014-12-01,5.44,5.75,5.44,5.58,42658,0
2014-12-02,5.31,5.6,5.31,5.56,14989,0
2014-12-03,5.4301,5.65,5.4301,5.431,6632,0
2014-12-04,5.39,5.64,5.39,5.52,3825,0
2014-12-05,5.63,6.17,5.51,5.51,54274,0
2014-12-08,5.61,5.8,5.35,5.455,17843,0
2014-12-09,5.43,5.73,5.3,5.73,6107,0
2014-12-10,5.61,5.65,5.35,5.36,7260,0
2014-12-11,5.4,5.55,5.31,5.31,10190,0
2014-12-12,5.43,5.43,5.01,5.36,20153,0
2014-12-15,5.37,5.4,5.1,5.1,5698,0
2014-12-16,5.14,5.37,5,5.05,11982,0
2014-12-17,5.08,5.23,5.05,5.17,4420,0
2014-12-18,5.2,5.23,5.05,5.05,8723,0
2014-12-19,5.18,5.22,5.05,5.17,1817,0
2014-12-22,5.08,5.14,5,5.02,6887,0
2014-12-23,5,5.0001,4.88,4.9,7331,0
2014-12-24,4.8,4.95,4.8,4.95,2087,0
2014-12-26,4.81,4.88,4.55,4.72,5149,0
2014-12-29,4.72,4.72,4.33,4.5,4499,0
2014-12-30,4.44,4.44,4.26,4.31,7924,0
2014-12-31,4.26,4.33,4.26,4.33,4890,0
2015-01-02,4.31,4.31,4.3,4.31,500,0
2015-01-05,4.3,4.78,4.3,4.41,22880,0
2015-01-06,4.45,4.79,4.45,4.79,3567,0
2015-01-07,5.56,5.625,4.795,5.01,19279,0
2015-01-08,5.34,5.43,4.55,4.99,12314,0
2015-01-09,5.22,5.22,4.69,4.95,2500,0
2015-01-12,4.75,5.07,4.5475,4.9,2460,0
2015-01-13,4.62,5.04,4.56,5.04,5272,0
2015-01-14,4.94,4.94,4.8,4.83,1702,0
2015-01-15,4.81,5.12,4.81,5.08,3370,0
2015-01-16,4.94,5.2,4.85,5.08,5699,0
2015-01-20,5.12,5.12,4.87,4.87,200,0
2015-01-21,4.99,5.09,4.67,5.09,3609,0
2015-01-22,5.06,5.06,4.8956,5.04,3300,0
2015-01-23,4.84,5.04,4.84,4.9,5100,0
2015-01-26,4.99,5.79,4.77,5.36,36611,0
2015-01-27,5.29,5.6,5.01,5.3,8601,0
2015-01-28,5.13,5.32,5,5.14,4200,0
2015-01-29,5.2,5.25,4.92,5.25,1004,0
2015-01-30,5.34,5.4199,5.145,5.31,2994,0
2015-02-02,5.3,5.74,5.0301,5.48,22307,0
2015-02-03,5.56,5.6,5.25,5.46,2928,0
2015-02-04,5.66,5.7,5.37,5.62,3421,0
2015-02-05,5.51,5.51,5.51,5.51,384,0
2015-02-06,5.48,5.48,5.44,5.48,3000,0
2015-02-09,5.43,5.45,5.34,5.36,1101,0
2015-02-10,5.51,5.65,5.51,5.52,3080,0
2015-02-11,5.7,5.97,5.26,5.78,16189,0
2015-02-12,5.62,5.72,5.36,5.72,6037,0
2015-02-13,5.68,5.6899,5.41,5.5,10743,0
2015-02-17,5.45,5.5,4.24,4.24,36722,0
2015-02-18,4.19,4.39,4,4.05,20091,0
2015-02-19,4.05,4.34,4.05,4.34,617,0
2015-02-20,4.06,4.34,4.06,4.24,8012,0
2015-02-23,4.08,4.08,4.08,4.08,266,0
2015-02-24,4.23,4.23,4.11,4.22,2422,0
2015-02-25,4.06,4.3699,4.06,4.24,4704,0
2015-02-26,4.37,4.51,4.1,4.14,21838,0
2015-02-27,4.0501,4.219,3.93,4.02,10532,0
2015-03-02,4.02,4.04,3.91,3.91,6900,0
2015-03-03,3.89,4.23,3.89,3.95,2000,0
2015-03-04,4.08,4.08,3.77,3.81,2200,0
2015-03-05,3.79,4.01,3.79,3.9,6900,0
2015-03-09,3.8,3.86,3.79,3.8,11700,0
2015-03-10,3.81,4,3.81,3.91,3900,0
2015-03-11,4.14,4.14,4.1,4.1,1300,0
2015-03-12,4.05,4.13,3.86,3.95,2300,0
2015-03-13,4.01,4.12,4,4.12,400,0
2015-03-16,4.12,4.12,4.12,4.12,100,0
2015-03-17,4,4.03,3.97,3.97,1300,0
2015-03-18,4.05,4.05,4.05,4.05,600,0
2015-03-20,3.92,4.11,3.86,3.89,2700,0
2015-03-24,4.09,4.09,3.94,4.09,500,0
2015-03-25,4,4.02,4,4,1000,0
2015-03-30,3.91,3.91,3.82,3.89,3000,0
2015-03-31,3.77,3.86,3.77,3.86,2092,0
2015-04-01,3.85,3.86,3.84,3.86,2900,0
2015-04-06,3.91,3.99,3.82,3.82,7400,0
2015-04-07,3.96,4.2,3.89,3.94,3882,0
2015-04-08,4,4.55,3.92,4.3,10700,0
2015-04-09,4.5,4.5895,4.31,4.35,1413,0
2015-04-10,4.49,4.49,4.13,4.14,1500,0
2015-04-13,4.45,4.48,4.21,4.22,1700,0
2015-04-14,4.15,4.47,4.15,4.47,300,0
2015-04-15,4.203,4.31,4.203,4.31,278,0
2015-04-16,4.22,4.4,4.2005,4.3,1149,0
2015-04-17,4.12,4.21,3.94,3.94,4500,0
2015-04-21,4,4.15,3.9,4.09,4413,0
2015-04-22,4.19,4.19,4.119,4.12,904,0
2015-04-23,4.14,4.14,4,4,2200,0
2015-04-24,3.9,4.17,3.9,4.16,3771,0
2015-04-27,4.07,4.09,4.07,4.09,800,0
2015-04-28,4.1,4.1,4.065,4.09,3292,0
2015-04-29,4.1,4.16,4.09,4.16,4300,0
2015-04-30,4.16,4.16,4.05,4.05,1800,0
2015-05-01,4.11,4.11,4.03,4.03,200,0
2015-05-04,4.04,4.13,3.92,3.93,1800,0
2015-05-05,4.09,4.09,3.97,3.97,700,0
2015-05-06,4.06,4.06,4.06,4.06,101,0
2015-05-07,3.8901,4.1205,3.8901,4.1205,1884,0
2015-05-08,4.05,4.43,4.05,4.42,12000,0
2015-05-11,4.2,4.24,4.18,4.22,3900,0
2015-05-12,4.43,4.43,4,4.1,15155,0
2015-05-13,4.01,4.19,3.94,4.19,54429,0
2015-05-14,4,4.17,3.91,3.95,32400,0
2015-05-15,3.97,3.97,3.88,3.89,4410,0
2015-05-18,4.03,4.03,3.95,3.95,788,0
2015-05-19,4.03,4.03,3.99,4,746,0
2015-05-20,3.97,3.97,3.91,3.93,700,0
2015-05-21,3.92,3.92,3.87,3.88,1400,0
2015-05-22,3.9,3.91,3.86,3.86,700,0
2015-05-26,3.936,3.949,3.936,3.949,1149,0
2015-05-27,3.97,3.97,3.94,3.94,2700,0
2015-05-28,3.9,3.94,3.9,3.94,1235,0
2015-05-29,3.91,4,3.91,4,1800,0
2015-06-01,3.9,3.9,3.88,3.88,448,0
2015-06-02,3.96,3.96,3.8501,3.8501,1376,0
2015-06-04,3.87,3.96,3.87,3.94,2600,0
2015-06-05,3.83,3.92,3.83,3.92,5000,0
2015-06-08,3.82,3.9,3.82,3.9,800,0
2015-06-09,4,4,3.8201,3.95,2589,0
2015-06-10,3.91,4.69,3.91,4.22,89228,0
2015-06-11,4.35,4.79,4.2701,4.56,22283,0
2015-06-12,4.37,4.45,4.22,4.24,2400,0
2015-06-15,4.24,4.71,4.24,4.46,3100,0
2015-06-16,4.64,4.64,4.3,4.64,1500,0
2015-06-17,4.58,4.58,4.25,4.44,5300,0
2015-06-19,4.55,4.55,4.28,4.28,1600,0
2015-06-22,4.22,4.26,4.22,4.23,4500,0
2015-06-23,4.231,4.4704,4.23,4.4704,1961,0
2015-06-24,4.24,4.24,4.17,4.22,3900,0
2015-06-25,4.09,4.09,4.09,4.09,100,0
2015-06-26,3.95,4.07,3.91,3.91,6200,0
2015-06-29,3.8,3.8,3.8,3.8,400,0
2015-06-30,4.06,4.06,3.821,3.83,5655,0
2015-07-01,3.87,3.87,3.87,3.87,200,0
2015-07-02,3.99,3.99,3.98,3.98,300,0
2015-07-06,3.81,4.03,3.81,4.02,2400,0
2015-07-07,3.83,3.83,3.78,3.81,3600,0
2015-07-08,3.61,3.69,3.61,3.67,700,0
2015-07-10,3.69,3.7,3.68,3.7,800,0
2015-07-13,3.75,3.75,3.65,3.73,2300,0
2015-07-14,3.65,3.65,3.65,3.65,179,0
2015-07-15,3.65,3.65,3.65,3.65,332,0
2015-07-16,3.61,3.63,3.61,3.63,4800,0
2015-07-17,3.51,3.61,3.51,3.53,4800,0
2015-07-20,3.52,3.52,3.46,3.47,1100,0
2015-07-23,3.53,3.53,3.53,3.53,200,0
2015-07-24,3.51,3.51,3.51,3.51,200,0
2015-07-28,3.51,3.74,3.51,3.56,1400,0
2015-07-31,3.53,3.63,3.46,3.46,3600,0
2015-08-03,3.6,3.6,3.58,3.58,200,0
2015-08-04,3.42,3.43,3.42,3.42,1300,0
2015-08-05,3.45,3.46,3.45,3.46,500,0
2015-08-06,3.43,3.4336,3.43,3.4336,1144,0
2015-08-10,3.47,3.47,3.47,3.47,100,0
2015-08-11,3.5799,3.5799,3.5799,3.5799,103,0
2015-08-12,3.58,3.58,3.58,3.58,200,0
2015-08-13,3.32,3.35,3.32,3.32,1100,0
2015-08-18,3.38,3.4,3.38,3.4,1900,0
2015-08-24,3.32,3.33,3.11,3.11,10745,0
2015-08-25,3.16,3.16,3.01,3.01,1500,0
2015-08-27,3.02,3.03,3.02,3.03,2600,0
2015-08-31,2.97,3.14,2.63,2.63,2100,0
2015-09-01,3.02,3.02,2.89,2.99,3200,0
2015-09-02,2.96,3.33,2.96,3.33,200,0
2015-09-04,3.34,3.34,3.34,3.34,400,0
2015-09-16,3.27,3.27,3.27,3.27,2300,0
2015-09-28,2.9668,2.9668,2.9501,2.9501,4750,0
2015-09-29,2.95,3.05,2.95,2.95,1500,0
2015-10-01,2.97,2.97,2.95,2.97,300,0
2015-10-02,2.95,2.95,2.95,2.95,1000,0
2015-10-05,2.9535,2.9535,2.9535,2.9535,169,0
2015-10-06,2.95,2.95,2.95,2.95,100,0
2015-10-07,2.95,2.95,2.95,2.95,615,0
2015-10-08,2.71,2.76,2.71,2.76,400,0
2015-10-09,3.05,3.05,3,3,900,0
2015-10-12,3.03,3.03,3.03,3.03,482,0
2015-10-20,2.57,3.19,2.56,3.19,6200,0
2015-10-21,2.93,2.93,2.87,2.87,2100,0
2015-10-22,2.98,2.98,2.55,2.55,1000,0
2015-10-23,2.52,2.65,2.52,2.65,5000,0
2015-10-26,2.6,2.6,2.6,2.6,100,0
2015-10-27,2.53,2.53,2.53,2.53,100,0
2015-11-02,2.54,2.54,2.54,2.54,100,0
2015-11-03,2.74,3.18,2.71,2.71,19300,0
2015-11-04,2.88,2.89,2.75,2.75,3672,0
2015-11-06,2.8,2.8,2.8,2.8,3200,0
2015-11-09,2.83,2.9644,2.82,2.9644,982,0
2015-11-10,2.91,2.97,2.81,2.97,5100,0
2015-11-12,2.97,2.97,2.97,2.97,500,0
2015-11-13,2.69,2.69,2.69,2.69,400,0
2015-11-16,2.72,2.87,2.72,2.72,1900,0
2015-11-17,2.31,2.33,2.31,2.31,400,0
2015-11-18,2.34,2.34,2.34,2.34,1000,0
2015-11-19,2.32,2.32,1.62,1.7,2900,0
2015-11-20,1.72,1.72,1.7,1.72,1200,0
2015-11-23,1.75,1.75,1.61,1.61,1100,0
2015-11-24,2.3,2.3,2.22,2.22,2500,0
2015-11-25,2,2,1.62,1.71,4100,0
2015-11-27,1.7,1.7,1.65,1.67,6900,0
2015-11-30,1.96,1.96,1.68,1.69,6200,0
2015-12-01,1.9,2.28,1.74,2,28489,0
2015-12-02,2,2.004,1.83,1.83,1348,0
2015-12-03,1.83,1.83,1.83,1.83,101,0
2015-12-04,1.78,1.78,1.71,1.71,300,0
2015-12-07,1.79,1.79,1.79,1.79,100,0
2015-12-08,1.74,1.76,1.66,1.68,4381,0
2015-12-09,1.74,1.79,1.71,1.71,700,0
2015-12-10,1.65,1.77,1.65,1.68,3100,0
2015-12-11,1.63,1.63,1.63,1.63,2000,0
2015-12-14,1.72,1.72,1.65,1.66,668,0
2015-12-15,1.66,1.66,1.66,1.66,700,0
2015-12-16,1.7,1.74,1.7,1.74,5500,0
2015-12-17,1.7,1.9,1.68,1.72,8500,0
2015-12-18,1.64,1.73,1.63,1.73,6700,0
2015-12-21,1.63,1.7,1.62,1.62,6700,0
2015-12-22,1.62,1.68,1.54,1.6001,4301,0
2015-12-23,1.61,1.61,1.61,1.61,500,0
2015-12-28,1.51,1.52,1.51,1.51,3215,0
2015-12-29,1.52,1.6201,1.5185,1.5536,4412,0
2015-12-30,1.596,1.596,1.5488,1.5488,725,0
2015-12-31,1.46,1.6099,1.46,1.5164,1555,0
2016-01-04,1.5,2.2,1.4701,2.19,28827,0
2016-01-05,2,2,1.6148,1.72,13622,0
2016-01-06,1.5101,1.7699,1.5101,1.7699,933,0
2016-01-07,1.5801,1.8,1.5801,1.75,7400,0
2016-01-08,1.78,1.8,1.78,1.8,1322,0
2016-01-11,1.79,1.79,1.62,1.62,604,0
2016-01-12,1.7799,1.7799,1.6301,1.6301,886,0
2016-01-13,1.71,1.72,1.6,1.6499,3810,0
2016-01-19,1.67,1.99,1.67,1.76,5900,0
2016-01-20,1.74,1.7866,1.74,1.7866,250,0
2016-01-29,2.0019,2.0019,1.67,1.954,2451,0
2016-02-02,1.8999,1.8999,1.8999,1.8999,113,0
2016-02-03,2.191,2.2,1.9489,1.9489,340,0
2016-02-08,1.67,1.67,1.5,1.5721,3352,0
2016-02-12,1.5,1.5524,1.5,1.5524,267,0
2016-02-16,1.63,1.7,1.63,1.7,202,0
2016-02-23,1.46,1.46,1.46,1.46,105,0
2016-02-29,1.52,1.52,1.52,1.52,250,0
2016-03-02,1.6,1.6,1.6,1.6,100,0
2016-03-03,1.68,1.7,1.68,1.6955,700,0
2016-03-07,1.95,1.95,1.837,1.837,918,0
2016-03-08,1.7999,1.95,1.65,1.65,2201,0
2016-03-10,1.7001,1.7001,1.7,1.7,712,0
2016-03-11,1.52,1.52,1.52,1.52,188,0
2016-03-22,1.58,1.58,1.58,1.58,1000,0
2016-03-23,1.77,1.77,1.77,1.77,708,0
2016-03-24,1.85,1.85,1.85,1.85,143,0
2016-03-30,1.6001,1.6001,1.6001,1.6001,201,0
2016-03-31,1.802,1.8499,1.802,1.8499,525,0
2016-04-05,1.84,1.99,1.83,1.9781,6947,0
2016-04-06,1.8501,1.94,1.85,1.94,3458,0
2016-04-07,1.85,1.85,1.8007,1.8007,850,0
2016-04-08,1.9,2.3,1.85,2.15,79559,0
2016-04-11,2.314,2.314,2.01,2.2001,6024,0
2016-04-12,2.4,2.4,1.8001,2.26,15806,0
2016-04-13,2.06,2.5,1.9001,2.3,37835,0
2016-04-14,2.2,2.3795,2.0799,2.3795,2073,0
2016-04-15,2.26,2.26,2.2,2.2,481,0
2016-04-18,2.1,2.23,2.1,2.23,1001,0
2016-04-19,2.3299,2.4,2.2011,2.23,2500,0
2016-04-20,2.2,2.2099,2.1176,2.1176,1304,0
2016-04-21,2.05,2.4,2.05,2.33,18649,0
2016-04-22,2.37,3,2.3,2.8,35720,0
2016-04-25,2.92,3,2.5688,2.65,1860,0
2016-04-26,2.71,2.96,2.6499,2.96,4919,0
2016-04-27,3.09,3.1,2.9011,3.05,4418,0
2016-04-28,3.18,3.18,2.8799,2.9,2400,0
2016-04-29,2.64,3.37,2.6,2.6,2966,0
2016-05-02,2.73,2.75,2.73,2.75,600,0
2016-05-03,2.5101,2.855,2.5101,2.7159,3696,0
2016-05-04,2.61,3.33,2.56,2.9201,9736,0
2016-05-05,2.89,3.09,2.87,2.87,2216,0
2016-05-06,2.6,3.28,2.6,3.2,26038,0
2016-05-09,3.15,3.15,2.8699,3.0464,19321,0
2016-05-10,2.78,2.78,2.78,2.78,168,0
2016-05-11,2.82,2.83,2.79,2.79,1067,0
2016-05-12,2.72,2.77,2.5799,2.75,3604,0
2016-05-17,2.81,2.81,2.81,2.81,100,0
2016-05-18,2.4901,2.91,2.4901,2.789,4700,0
2016-05-19,3.13,3.13,2.58,2.71,6935,0
2016-05-20,2.96,2.96,2.67,2.73,1200,0
2016-05-23,2.6,2.78,2.46,2.6,5034,0
2016-05-24,2.5601,2.71,2.2299,2.25,4300,0
2016-05-25,2.5,2.57,2.26,2.37,3500,0
2016-05-26,2.46,2.46,2.1,2.34,802,0
2016-05-27,2.23,2.23,2.13,2.2182,500,0
2016-05-31,2.2,2.25,2.1299,2.14,1125,0
2016-06-01,2.29,2.35,2.09,2.2,2503,0
2016-06-03,2.25,2.25,2.25,2.25,102,0
2016-06-06,2.25,2.25,2.25,2.25,350,0
2016-06-07,2.25,2.73,2.25,2.51,12400,0
2016-06-08,2.76,3.1399,2.32,2.83,13285,0
2016-06-09,3,3.29,2.88,2.8801,4171,0
2016-06-10,2.363,2.71,2.363,2.4,8616,0
2016-06-13,2.4,2.435,2.295,2.39,2757,0
2016-06-14,2.25,2.6,2.18,2.56,6533,0
2016-06-15,2.53,2.55,2.24,2.4005,3477,0
2016-06-17,2.3,2.49,2.2,2.31,3817,0
2016-06-20,2.39,2.49,2.33,2.48,4067,0
2016-06-21,2.39,2.48,2.39,2.48,475,0
2016-06-22,2.48,2.52,2.48,2.52,655,0
2016-06-23,2.52,2.5403,2.52,2.5348,2000,0
2016-06-24,2.53,2.53,2.53,2.53,100,0
2016-07-01,2.51,2.51,2.51,2.51,201,0
2016-07-05,2.48,2.49,2.385,2.48,1567,0
2016-07-06,2.49,2.49,2.49,2.49,284,0
2016-07-07,2.3,2.49,2.237,2.4799,1454,0
2016-07-12,2.4899,2.4899,2.4899,2.4899,900,0
2016-07-14,2.49,2.7899,2.39,2.39,10523,0
2016-07-15,2.42,2.639,2.38,2.4136,4714,0
2016-07-18,2.6,2.84,2.44,2.7168,11012,0
2016-07-19,2.5123,2.744,2.47,2.67,5005,0
2016-07-20,2.42,2.96,2.4,2.6499,2700,0
2016-07-21,2.7999,3.64,2.78,2.82,174800,0
2016-07-22,4.67,5.68,3.58,3.71,1838948,0
2016-07-25,3.58,3.7,3.1,3.41,148439,0
2016-07-26,3.09,3.6,3.07,3.21,29747,0
2016-07-27,3.17,3.46,2.8122,2.8496,32901,0
2016-07-28,2.77,3.57,2.77,3.14,42270,0
2016-07-29,3.03,3.14,2.85,2.9689,8861,0
2016-08-01,2.9138,3.26,2.81,2.8211,16488,0
2016-08-02,2.82,2.98,2.52,2.901,70656,0
2016-08-03,3.005,3.3,2.8512,3.15,27155,0
2016-08-04,3.21,3.6,2.9801,3.12,86634,0
2016-08-05,3.22,3.24,2.98,3.0499,16701,0
2016-08-08,3.0499,3.05,2.81,2.82,11150,0
2016-08-09,2.93,2.96,2.7501,2.82,4756,0
2016-08-10,2.86,2.95,2.85,2.92,1741,0
2016-08-11,2.7182,2.85,2.7182,2.85,3034,0
2016-08-12,2.99,3,2.76,2.99,3224,0
2016-08-15,3.03,3.1,2.895,3.0599,9998,0
2016-08-16,2.97,3.0492,2.83,2.83,17727,0
2016-08-17,2.98,2.98,2.84,2.84,7890,0
2016-08-18,2.88,2.96,2.82,2.8664,9501,0
2016-08-19,2.77,2.949,2.77,2.93,9491,0
2016-08-22,2.84,3.39,2.84,3.1291,60175,0
2016-08-23,3.14,3.245,2.91,3.18,22522,0
2016-08-24,3.13,3.34,3.12,3.234,29536,0
2016-08-25,3.29,4.18,3.23,3.4344,184468,0
2016-08-26,3.57,3.7099,3.041,3.2107,28419,0
2016-08-29,3.1,3.45,3.1,3.13,20944,0
2016-08-30,3.2,3.5,3.12,3.43,14003,0
2016-08-31,3.21,3.38,3.16,3.32,3916,0
2016-09-01,3.2022,3.3653,3.17,3.19,3279,0
2016-09-02,3.19,3.57,3.19,3.2101,7432,0
2016-09-06,3.25,3.31,3.16,3.19,7914,0
2016-09-07,3.22,3.24,3.15,3.15,13622,0
2016-09-08,3.19,3.48,3.165,3.2001,45979,0
2016-09-09,3.33,3.52,3.08,3.08,19173,0
2016-09-12,3.038,3.28,3.038,3.06,4165,0
2016-09-13,3.05,3.1598,2.97,3.06,6005,0
2016-09-14,3.11,3.11,3,3,329,0
2016-09-15,3.1464,3.1464,3.0194,3.0194,1300,0
2016-09-16,3.05,3.17,3.05,3.058,4065,0
2016-09-19,3,3.06,3,3.02,1240,0
2016-09-20,3.0899,3.0899,2.91,2.91,1841,0
2016-09-21,3.0287,3.24,2.978,3.1,22148,0
2016-09-22,3.242,3.242,3.06,3.18,1293,0
2016-09-23,3.13,3.21,3.06,3.21,5620,0
2016-09-26,3.21,3.21,2.75,2.88,15498,0
2016-09-27,2.9799,3.17,2.77,3.12,76233,0
2016-09-28,3.23,3.39,3.2,3.22,44397,0
2016-09-29,3.2,3.2,2.8,2.98,17355,0
2016-09-30,2.98,3.05,2.86,2.94,7883,0
2016-10-03,2.8509,2.9284,2.82,2.82,5684,0
2016-10-04,2.85,2.9,2.84,2.85,2713,0
2016-10-05,2.85,2.86,2.67,2.74,8393,0
2016-10-06,2.64,2.76,2.42,2.63,36710,0
2016-10-07,2.6,2.72,2.47,2.4801,50557,0
2016-10-10,2.6,2.65,2.42,2.6,44333,0
2016-10-11,2.55,2.97,2.45,2.84,30881,0
2016-10-12,2.85,3.19,2.64,3.18,67492,0
2016-10-13,3.13,3.2,2.8001,2.8001,147339,0
2016-10-14,2.85,2.85,2.68,2.75,37273,0
2016-10-17,2.65,2.95,2.65,2.75,29641,0
2016-10-18,2.654,2.7,2.5965,2.6,5791,0
2016-10-19,2.6,2.7,2.5999,2.5999,2832,0
2016-10-20,2.6,2.6,2.55,2.5999,1804,0
2016-10-21,2.55,2.55,2.45,2.5499,5024,0
2016-10-24,2.5,2.55,2.2,2.4,86451,0
2016-10-25,2.4,2.4,2.3,2.4,11602,0
2016-10-26,2.45,2.5,2.35,2.35,115866,0
2016-10-27,2.35,2.4,2.35,2.4,401,0
2016-10-28,2.35,2.45,2.35,2.4499,1700,0
2016-10-31,2.45,2.45,2.3501,2.3501,2017,0
2016-11-01,2.35,2.35,2.35,2.35,204,0
2016-11-02,2.35,2.35,2.35,2.35,909,0
2016-11-03,2.15,2.15,1.8,2.046,6292,0
2016-11-04,2.248,2.248,2.15,2.15,1824,0
2016-11-08,2.033,2.033,2,2,3724,0
2016-11-09,1.9011,1.95,1.5,1.9,19203,0
2016-11-10,1.95,2,1.707,2,3657,0
2016-11-11,2.1,2.15,2.1,2.1,3252,0
2016-11-14,2.3,2.399,2.247,2.3,8463,0
2016-11-15,2.4,2.5,2.3,2.35,7541,0
2016-11-16,2.5,2.7,2,2.55,47108,0
2016-11-17,2.6,2.6465,2.0999,2.45,57112,0
2016-11-18,2.35,2.45,2.3,2.4,13177,0
2016-11-21,2.3,2.4,2.2125,2.2125,8125,0
2016-11-22,2.2905,2.3,2.25,2.3,12980,0
2016-11-23,2.3,2.3,2.2523,2.2735,3207,0
2016-11-25,2.3,2.4,2.2501,2.3568,13299,0
2016-11-28,2.301,2.301,2.2,2.2,4288,0
2016-11-29,2.21,2.35,2.2011,2.35,640,0
2016-11-30,2.532,2.532,2,2.35,41561,0
2016-12-01,2.35,2.65,2.3,2.5,48752,0
2016-12-02,2.45,2.7,2.3,2.35,19449,0
2016-12-05,2.35,2.445,2.15,2.25,7029,0
2016-12-06,2.2,2.2,2.2,2.2,3053,0
2016-12-07,2.2043,2.267,2.2,2.25,1387,0
2016-12-08,2.251,2.33,2.25,2.3,1802,0
2016-12-09,2.4,2.9912,2.4,2.4,26438,0
2016-12-12,2.45,2.55,2.3,2.35,3511,0
2016-12-13,2.3581,2.37,2.3581,2.3581,2559,0
2016-12-14,2.45,2.45,2.2,2.2,7015,0
2016-12-15,2.2001,2.25,2.15,2.2,11301,0
2016-12-16,2.3,2.3,2.15,2.2,1977,0
2016-12-19,2.25,2.25,2.1505,2.1505,1173,0
2016-12-20,2.15,2.45,2.15,2.3,5222,0
2016-12-21,2.239,2.3,2.05,2.2,26578,0
2016-12-22,2.15,2.3001,2.15,2.25,17243,0
2016-12-28,2.2618,2.2618,2.154,2.25,2710,0
2016-12-29,2.1,2.2533,2.1,2.225,4901,0
2016-12-30,2.15,2.1861,2.15,2.1861,493,0
2017-01-03,2.2,2.2,2,2.0493,2515,0
2017-01-04,2.05,2.135,2.05,2.135,904,0
2017-01-05,2.0445,2.1,2.0445,2.1,1250,0
2017-01-06,2.1,2.45,2.05,2.3045,28455,0
2017-01-09,2.3,2.35,2.1,2.35,32325,0
2017-01-10,2.35,2.5,2.25,2.4,38782,0
2017-01-11,2.35,2.8021,2.15,2.5961,34071,0
2017-01-12,2.6,2.6,2.4,2.5036,1360,0
2017-01-13,2.5,2.5,2.25,2.25,4392,0
2017-01-17,2.3,2.45,2.2,2.45,22217,0
2017-01-18,2.4,2.55,2.3499,2.35,26305,0
2017-01-19,2.3,3.15,2.195,2.6,301182,0
2017-01-20,2.65,2.95,2.45,2.7,39726,0
2017-01-23,2.604,2.75,2.55,2.55,7403,0
2017-01-24,2.55,2.7,2.4,2.45,9048,0
2017-01-25,2.487,2.65,2.475,2.55,16423,0
2017-01-26,2.6,2.7,2.45,2.65,12875,0
2017-01-27,2.575,2.575,2.5,2.5,3384,0
2017-01-30,2.5,2.7,2.45,2.65,25008,0
2017-01-31,2.612,2.6501,2.5,2.55,17925,0
2017-02-01,2.55,2.6,2.35,2.55,25818,0
2017-02-02,2.45,2.6,2.45,2.6,7661,0
2017-02-03,2.55,2.6,2.5,2.5,16937,0
2017-02-06,2.5,2.55,2.45,2.5,14035,0
2017-02-07,2.5,2.6,2.5,2.5,15113,0
2017-02-08,2.45,2.475,2.45,2.475,3930,0
2017-02-09,2.45,2.55,2.4071,2.45,9937,0
2017-02-10,2.45,2.45,2.45,2.45,436,0
2017-02-13,2.45,2.4501,2.45,2.45,2420,0
2017-02-14,2.4,2.55,2.315,2.55,23401,0
2017-02-15,2.592,2.6,2.45,2.45,24629,0
2017-02-16,2.45,2.55,2.35,2.45,18401,0
2017-02-17,2.4,2.55,2.4,2.55,19851,0
2017-02-21,2.55,2.7,2.5,2.65,39355,0
2017-02-22,2.55,2.85,2.5,2.65,41867,0
2017-02-23,2.5,2.9,2.45,2.85,48057,0
2017-02-24,2.65,2.9,2.65,2.85,51145,0
2017-02-27,2.7,2.9,2.65,2.85,34049,0
2017-02-28,2.7,2.8,2.5,2.55,40325,0
2017-03-01,2.55,2.65,2.45,2.6,29082,0
2017-03-02,2.651,2.675,2.6,2.6,4455,0
2017-03-03,2.6,2.9,2.6,2.6999,24761,0
2017-03-06,2.65,2.7,2.65,2.7,2122,0
2017-03-07,2.5,2.75,2.5,2.75,23615,0
2017-03-08,2.7,2.75,2.575,2.75,43657,0
2017-03-09,2.75,2.75,2.5,2.55,21850,0
2017-03-10,2.6461,2.7,2.55,2.6,35958,0
2017-03-13,2.7,2.8,2.6,2.75,3316,0
2017-03-14,2.8,2.8,2.55,2.6,9249,0
2017-03-15,2.65,2.8,2.6,2.6001,15961,0
2017-03-16,2.65,2.75,2.65,2.7,8197,0
2017-03-17,2.6,2.7,2.5,2.6,27746,0
2017-03-20,2.7,3,2.65,2.7,41422,0
2017-03-21,2.799,2.8,2.6,2.8,32315,0
2017-03-22,2.75,2.85,2.55,2.6,66583,0
2017-03-23,2.6,2.75,2.55,2.7,32972,0
2017-03-24,2.7,2.75,2.65,2.65,35644,0
2017-03-27,2.65,2.65,2.6,2.6,6081,0
2017-03-28,2.6,2.7464,2.6,2.7,40243,0
2017-03-29,2.75,2.764,2.7,2.764,11668,0
2017-03-30,2.75,2.8,2.65,2.65,8793,0
2017-03-31,2.65,2.75,2.55,2.75,28020,0
2017-04-03,2.75,3,2.696,2.9,110787,0
2017-04-04,2.775,3.2,2.775,3,49536,0
2017-04-05,3.05,3.15,3,3.06,18471,0
2017-04-06,3.075,3.0873,2.9034,3.05,13275,0
2017-04-07,3,3.8,2.912,3.1501,186573,0
2017-04-10,3.25,3.7,3.25,3.45,41662,0
2017-04-11,3.4,3.45,3.25,3.35,20723,0
2017-04-12,3.3675,3.3675,3.3,3.35,4169,0
2017-04-13,3.2886,3.3,3.1,3.1,12911,0
2017-04-17,3.1,3.15,2.95,3,5824,0
2017-04-18,2.95,3.095,2.8343,2.85,20868,0
2017-04-19,2.85,3.018,2.8,2.95,31577,0
2017-04-20,2.95,3.0999,2.935,3.001,6810,0
2017-04-21,3,3.05,2.9,2.95,8666,0
2017-04-24,3,3.0045,2.95,3,1918,0
2017-04-25,3.0745,3.099,2.85,2.95,33272,0
2017-04-26,3,3,2.9,2.9,2535,0
2017-04-27,2.9,2.9,2.75,2.75,24902,0
2017-04-28,2.7,2.85,2.65,2.6801,22444,0
2017-05-01,2.75,2.8042,2.7,2.8,12543,0
2017-05-02,2.795,2.795,2.65,2.65,29041,0
2017-05-03,2.65,2.85,2.45,2.6,52951,0
2017-05-04,2.6,2.65,2.5,2.5,7713,0
2017-05-05,2.4036,2.5,2.3,2.3,25720,0
2017-05-08,2.3,2.4,2.2808,2.3,16659,0
2017-05-09,2.35,2.5,2.25,2.3,53171,0
2017-05-10,2.3,2.35,2.25,2.25,1763,0
2017-05-11,2.25,2.35,2.05,2.35,46398,0
2017-05-12,2.2735,2.6,2.25,2.4208,40906,0
2017-05-15,2.3501,2.3531,2.3,2.3,18934,0
2017-05-16,2.8,2.85,2.45,2.45,85360,0
2017-05-17,2.475,2.6,2.4,2.6,17265,0
2017-05-18,2.499,2.499,2.4001,2.4001,1095,0
2017-05-19,2.35,2.45,2.3,2.325,4755,0
2017-05-22,2.5,2.5,2.325,2.3431,5580,0
2017-05-23,2.3432,2.35,2.3432,2.35,1580,0
2017-05-24,2.4,2.45,2.35,2.3501,4564,0
2017-05-25,2.425,2.425,2.4001,2.4001,1622,0
2017-05-26,2.4,2.449,2.3731,2.449,1534,0
2017-05-30,2.4397,2.4397,2.425,2.425,900,0
2017-05-31,2.35,2.35,2.35,2.35,1939,0
2017-06-01,2.4429,2.4501,2.4,2.4501,1702,0
2017-06-02,2.45,2.4524,2.4237,2.4237,4089,0
2017-06-05,2.45,2.5,2.4,2.45,8282,0
2017-06-06,2.5,2.5,2.35,2.4499,1289,0
2017-06-07,2.4,2.5,2.35,2.5,34305,0
2017-06-08,2.5,2.6539,2.45,2.45,11320,0
2017-06-09,2.4873,2.4873,2.45,2.45,1109,0
2017-06-12,2.45,2.5,2.4,2.4,322,0
2017-06-13,2.4,2.5539,2.393,2.45,19369,0
2017-06-14,2.55,2.6539,2.5,2.5,20823,0
2017-06-15,2.4,2.4,2.4,2.4,443,0
2017-06-16,2.4,2.4,2.4,2.4,806,0
2017-06-19,2.35,2.4,2.2333,2.4,17395,0
2017-06-20,2.4036,2.55,2.2716,2.3,38524,0
2017-06-21,2.3,2.35,2.25,2.25,11158,0
2017-06-22,2.25,2.4,2.1,2.15,24892,0
2017-06-23,2.15,2.25,2,2.25,56135,0
2017-06-26,2.23,2.23,2.15,2.15,4094,0
2017-06-27,2.2,2.4,2.15,2.35,78367,0
2017-06-28,2.3,2.3,2.3,2.3,2947,0
2017-06-29,2.35,2.75,2.325,2.6,114327,0
2017-06-30,2.55,2.6,2.5,2.5,7830,0
2017-07-03,2.4,2.4193,2.3,2.3,7891,0
2017-07-05,2.3,2.4,2.3,2.4,1675,0
2017-07-06,2.35,2.45,2.25,2.35,59409,0
2017-07-07,2.4,2.4,2.4,2.4,1314,0
2017-07-10,2.4,2.4,2.4,2.4,596,0
2017-07-11,2.45,2.5,2.3999,2.4,7209,0
2017-07-12,2.45,2.45,2.25,2.3,18204,0
2017-07-13,2.35,2.35,2.3,2.35,3036,0
2017-07-14,2.35,2.35,2.35,2.35,274,0
2017-07-17,2.3,2.45,2.1,2.25,63922,0
2017-07-18,2.25,2.425,2.2,2.3,30759,0
2017-07-19,2.3,2.3,2.2,2.25,3825,0
2017-07-20,2.2,2.2839,2.15,2.15,3927,0
2017-07-21,2.2,2.25,2.15,2.2,14302,0
2017-07-24,2.2,2.2,2.05,2.05,9584,0
2017-07-25,2.1,2.125,1.95,1.95,18169,0
2017-07-26,2.027,2.15,1.95,1.95,10870,0
2017-07-27,2,2,1.9025,1.95,5170,0
2017-07-28,1.95,1.9999,1.9,1.9999,941,0
2017-07-31,2.05,2.05,1.95,2.0465,8316,0
2017-08-01,1.95,2,1.9,1.9,2887,0
2017-08-02,1.9,2.05,1.9,1.9495,21053,0
2017-08-03,1.95,1.95,1.95,1.95,264,0
2017-08-04,1.9,2,1.9,1.9,9586,0
2017-08-07,1.85,1.85,1.65,1.75,14128,0
2017-08-08,1.75,1.8,1.7,1.7,10114,0
2017-08-10,1.7466,1.7466,1.7466,1.7466,220,0
2017-08-11,1.75,1.7999,1.7,1.7999,2693,0
2017-08-14,1.807,1.807,1.7,1.7,20742,0
2017-08-15,1.9,2.1,1.7823,1.7823,22164,0
2017-08-16,1.845,1.845,1.845,1.845,510,0
2017-08-18,1.85,1.85,1.7,1.7,763,0
2017-08-21,1.85,1.85,1.7,1.7,8723,0
2017-08-22,1.75,1.75,1.749,1.749,607,0
2017-08-23,1.65,1.7,1.65,1.7,205,0
2017-08-24,1.65,1.65,1.65,1.65,100,0
2017-08-25,1.6501,1.75,1.6,1.6,15094,0
2017-08-28,1.6541,1.6541,1.65,1.65,1306,0
2017-08-29,1.6,1.6,1.55,1.5501,1632,0
2017-08-30,1.6,1.7,1.6,1.6,12835,0
2017-08-31,1.55,1.65,1.55,1.6499,7766,0
2017-09-01,1.5555,1.65,1.55,1.6001,3907,0
2017-09-05,1.65,1.65,1.6,1.6314,1517,0
2017-09-06,1.65,1.65,1.65,1.65,291,0
2017-09-07,1.6001,1.7,1.6001,1.7,373,0
2017-09-08,1.65,1.65,1.6,1.65,1224,0
2017-09-11,1.7,1.7,1.7,1.7,377,0
2017-09-14,1.65,1.65,1.65,1.65,140,0
2017-09-15,1.65,1.65,1.65,1.65,400,0
2017-09-18,1.7,1.7,1.65,1.65,2450,0
2017-09-19,1.7,1.7,1.65,1.7,5273,0
2017-09-20,1.65,2.05,1.65,1.703,29272,0
2017-09-21,1.8,1.9,1.8,1.9,3380,0
2017-09-22,1.8563,1.8999,1.85,1.8999,1633,0
2017-09-25,1.743,1.8001,1.66,1.8001,2153,0
2017-09-26,1.85,1.85,1.8,1.8,1930,0
2017-09-27,1.85,1.8999,1.7838,1.85,1520,0
2017-09-28,1.85,1.85,1.85,1.85,197,0
2017-09-29,1.75,1.75,1.65,1.65,546,0
2017-10-04,1.65,1.8175,1.65,1.8175,1229,0
2017-10-05,1.75,1.95,1.6,1.7,14351,0
2017-10-06,1.7,2.25,1.7,2.2,56293,0
2017-10-09,2.25,2.3255,2.0882,2.1001,20662,0
2017-10-10,2.1,2.1247,1.9392,2.1,8234,0
2017-10-11,2,2,1.9,1.95,3324,0
2017-10-12,1.9,2,1.9,2,8004,0
2017-10-13,1.85,1.9503,1.85,1.9,4918,0
2017-10-16,1.95,2.1,1.95,1.95,7274,0
2017-10-17,1.95,1.95,1.95,1.95,877,0
2017-10-19,1.8723,1.8999,1.85,1.85,994,0
2017-10-20,1.8,1.8003,1.8,1.8003,369,0
2017-10-23,1.85,1.8946,1.85,1.8946,360,0
2017-10-25,1.8,1.9499,1.8,1.9499,1421,0
2017-10-27,1.75,1.8,1.7,1.75,7067,0
2017-10-30,1.8,1.8,1.8,1.8,326,0
2017-10-31,1.75,1.767,1.75,1.767,1799,0
2017-11-01,1.8,1.8,1.75,1.7908,1989,0
2017-11-02,1.8,1.8,1.7912,1.7912,2628,0
2017-11-03,1.75,1.8,1.75,1.7508,1000,0
2017-11-06,1.8,1.8035,1.7,1.7,3834,0
2017-11-07,1.7,1.75,1.7,1.7499,2637,0
2017-11-08,1.8,2.2,1.751,2.0748,21106,0
2017-11-09,1.85,3.65,1.85,2.151,279076,0
2017-11-10,2.25,2.699,2,2.226,174326,0
