Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,196,198.66,182,193.2,69806,0
2005-02-28,203.49,217,194.67,207.9,134978,0
2005-03-01,211.68,211.68,196.14,203,54575,0
2005-03-02,206.92,206.92,171.5,182.91,178482,0
2005-03-03,183.05,186.2,175.07,179.69,36353,0
2005-03-04,179.27,192.29,175,189.7,53681,0
2005-03-07,188.37,202.65,188.37,195.86,40175,0
2005-03-08,193.9,199.57,182.35,189.56,15378,0
2005-03-09,191.45,191.45,175.21,181.65,25672,0
2005-03-10,180.74,180.74,168.7,174.3,41574,0
2005-03-11,171.22,175.56,168.07,172.76,18776,0
2005-03-14,171.5,171.5,151.2,153.37,62036,0
2005-03-15,162.4,171.36,161,165.9,49703,0
2005-03-16,166.95,170.03,161.56,162.12,20557,0
2005-03-17,161.35,162.4,154,156.8,23850,0
2005-03-18,157.15,168,157.15,161.56,9074,0
2005-03-21,160.58,164.22,152.95,154.77,10172,0
2005-03-22,154.7,163.59,151.48,153.16,17922,0
2005-03-23,152.32,154.07,142.45,147.21,23208,0
2005-03-24,144.41,156.87,144.2,155.26,18966,0
2005-03-28,156.59,157.99,147.84,156.59,8898,0
2005-03-29,150.92,153.44,144.06,149.17,16089,0
2005-03-30,150.5,153.09,145.6,149.03,8520,0
2005-03-31,149.8,158.34,146.44,149.03,33473,0
2005-04-01,148.54,151.9,140.14,142.38,21522,0
2005-04-04,144.9,147.98,132.51,141.68,25929,0
2005-04-05,142.03,142.59,135.66,141.12,19842,0
2005-04-06,141.05,142.73,136.5,137.55,19350,0
2005-04-07,136.15,140,134.33,140,7129,0
2005-04-08,140.07,140.77,134.96,136.78,9782,0
2005-04-11,139.3,139.3,131.6,135.31,15883,0
2005-04-12,144.13,162.54,143.92,159.6,89748,0
2005-04-13,164.5,175,161.91,165.69,80616,0
2005-04-14,161.21,164.43,154.7,156.73,27187,0
2005-04-15,155.05,158.55,145.67,151.9,17105,0
2005-04-18,150.78,154.7,145.25,149.1,21055,0
2005-04-19,148.75,160.72,148.75,157.5,13967,0
2005-04-20,157.5,159.04,143.78,147.56,23116,0
2005-04-21,147.14,154.49,144.55,154,22781,0
2005-04-22,153.65,155.75,149.87,155.05,16663,0
2005-04-25,155.75,158.9,152.6,156.94,11816,0
2005-04-26,157.5,169.75,154.28,162.19,32266,0
2005-04-27,164.43,166.25,158.2,165.2,16071,0
2005-04-28,165.9,169.33,159.95,165.41,8000,0
2005-04-29,164.5,169.47,162.61,165.83,5506,0
2005-05-02,166.11,173.88,164.43,169.26,11729,0
2005-05-03,168.42,171.5,162.26,170.1,10988,0
2005-05-04,174.65,180.74,168.49,177.8,34782,0
2005-05-05,179.55,187.95,178.01,185.85,17715,0
2005-05-06,186.9,189,180.04,184.1,9886,0
2005-05-09,185.5,185.5,180.88,183.05,5782,0
2005-05-10,182.14,185.36,180.32,182,2783,0
2005-05-11,182,184.73,175.35,182.35,5421,0
2005-05-12,183.33,189.21,178.01,180.32,3153,0
2005-05-13,179.55,179.55,164.5,169.4,16780,0
2005-05-16,168,172.27,165.76,171.85,5492,0
2005-05-17,169.75,175,169.4,173.25,4549,0
2005-05-18,174.02,177.17,170.45,173.95,19358,0
2005-05-19,175,176.05,171.08,172.27,4519,0
2005-05-20,172.9,174.23,168.77,172.55,4745,0
2005-05-23,173.6,173.95,168.7,171.71,6605,0
2005-05-24,168,168.49,159.39,162.75,27021,0
2005-05-25,163.73,163.73,157.29,158.06,9184,0
2005-05-26,157.85,167.93,157.85,162.33,6391,0
2005-05-27,167.44,167.44,161.14,164.15,3980,0
2005-05-31,166.25,168.7,162.4,163.8,5919,0
2005-06-01,165.41,169.33,162.61,169.05,20484,0
2005-06-02,169.4,171.5,168.7,171.5,11503,0
2005-06-03,172.06,173.04,168.7,172.9,9813,0
2005-06-06,173.74,177.1,171.71,175.28,18296,0
2005-06-07,175.7,177.31,174.58,176.75,9149,0
2005-06-08,176.75,177.59,175,175.42,11280,0
2005-06-09,174.51,175.07,168.07,173.53,9711,0
2005-06-10,173.6,173.67,167.3,170.17,4966,0
2005-06-13,170.38,170.38,166.25,168.28,6338,0
2005-06-14,167.86,167.86,162.19,165.27,19533,0
2005-06-15,163.38,168,162.4,167.37,15445,0
2005-06-16,171.01,176.68,164.57,167.93,65701,0
2005-06-17,175.7,179.76,171.5,176.4,208754,0
2005-06-20,178.29,181.3,170.31,175.35,74252,0
2005-06-21,175.77,176.05,171.5,175.49,18660,0
2005-06-22,175.98,178.29,175,176.05,14895,0
2005-06-23,175.28,177.24,168.14,170.17,24054,0
2005-06-24,167.79,170.17,157.5,164.71,79124,0
2005-06-27,161,166.11,161,164.57,24943,0
2005-06-28,164.08,170.73,161,168.98,17988,0
2005-06-29,172.48,172.48,165.27,167.09,14018,0
2005-06-30,166.67,172.69,165.62,169.54,19250,0
2005-07-01,169.96,171.5,166.67,169.4,8621,0
2005-07-05,168.14,170.94,165.76,170.03,9357,0
2005-07-06,168.84,172.69,167.16,169.4,7455,0
2005-07-07,167.72,178.5,167.16,178.5,74199,0
2005-07-08,187.25,196,185.57,191.31,91342,0
2005-07-11,192.5,197.75,191.87,194.25,32675,0
2005-07-12,195.23,195.23,191.31,194.39,10729,0
2005-07-13,194.53,194.67,191.94,193.62,11411,0
2005-07-14,194.25,199.5,193.13,193.97,27533,0
2005-07-15,193.97,195.16,185.5,194.6,17230,0
2005-07-18,195.3,196.07,189,189,13276,0
2005-07-19,193.13,193.13,180.6,183.26,51867,0
2005-07-20,184.1,189.7,178.92,189,19958,0
2005-07-21,189,189,182,184.66,8561,0
2005-07-22,185.08,185.78,182.07,185.5,18587,0
2005-07-25,186.41,187.18,182.07,182.98,11790,0
2005-07-26,183.75,186.55,182.77,183.4,16370,0
2005-07-27,183.75,185.36,172.2,182.7,20984,0
2005-07-28,182,197.68,182,196.91,47489,0
2005-07-29,201.95,203,193.41,197.26,48840,0
2005-08-01,199.29,205.94,193.27,205.73,84280,0
2005-08-02,187.95,193.34,182.56,186.34,131067,0
2005-08-03,182.7,191.17,182.7,186.27,53112,0
2005-08-04,185.43,187.04,180.88,185.29,19965,0
2005-08-05,183.4,183.75,165.13,170.45,64231,0
2005-08-08,168.98,170.17,158.13,160.72,59395,0
2005-08-09,161.21,171.36,160.72,165.62,37634,0
2005-08-10,166.53,170.03,161.07,166.74,18388,0
2005-08-11,165.9,168,161.49,166.74,17486,0
2005-08-12,166.04,167.79,162.4,163.94,10662,0
2005-08-15,163.66,164.85,159.81,163.03,7068,0
2005-08-16,162.61,162.75,160.58,161.63,5123,0
2005-08-17,161,161,151.2,156.1,26236,0
2005-08-18,156.87,157.99,152.6,157.08,15748,0
2005-08-19,158.13,158.13,153.3,154,20380,0
2005-08-22,153.44,156.59,152.6,156.52,8633,0
2005-08-23,156.8,157.5,152.95,154.7,9545,0
2005-08-24,154.56,165.2,153.37,156.87,18342,0
2005-08-25,157.5,160.58,144.41,146.3,47575,0
2005-08-26,144.55,147.91,141.75,146.93,19895,0
2005-08-29,145.18,147.91,143.08,145.88,33263,0
2005-08-30,144.76,149.31,144.2,144.55,17502,0
2005-08-31,144.55,150.08,143.71,149.1,23126,0
2005-09-01,149.52,152.74,147.07,151.9,10816,0
2005-09-02,152.25,159.46,148.47,148.89,19888,0
2005-09-06,149.66,151.97,147.98,151.2,19512,0
2005-09-07,150.99,152.39,148.68,150.5,12439,0
2005-09-08,148.54,148.75,140,144.27,26608,0
2005-09-09,143.71,146.23,140.7,143.5,14442,0
2005-09-12,143.78,145.39,143.22,145.32,11553,0
2005-09-13,145.32,146.23,142.1,142.94,16326,0
2005-09-14,143.01,143.01,137.9,140.91,18311,0
2005-09-15,141.47,145.88,141.47,142.1,11205,0
2005-09-16,143.22,143.29,139.02,140.21,7329,0
2005-09-19,139.86,140.84,134.82,136.85,6834,0
2005-09-20,136.71,137.13,126.7,129.64,27271,0
2005-09-21,128.8,133,127.75,129.08,23163,0
2005-09-22,129.5,135.87,129.5,135.52,14360,0
2005-09-23,135.1,139.79,130.55,134.75,13763,0
2005-09-26,134.75,136.08,130.55,132.23,7429,0
2005-09-27,131.6,133.07,128.1,130.9,14128,0
2005-09-28,131.25,132.16,124.32,128.52,19908,0
2005-09-29,128.31,138.6,124.74,135.17,45060,0
2005-09-30,134.96,141.47,134.96,139.44,23420,0
2005-10-03,139.3,139.79,135.45,135.66,9621,0
2005-10-04,135.45,135.8,131.74,133.63,17737,0
2005-10-05,133.14,133.14,125.02,125.65,13773,0
2005-10-06,125.37,127.33,120.19,121.66,24601,0
2005-10-07,121.03,124.95,119,120.75,30724,0
2005-10-10,119.84,119.84,105.14,109.34,107080,0
2005-10-11,115.78,121.38,115.78,117.6,42135,0
2005-10-12,117.25,117.25,112.91,114.1,17997,0
2005-10-13,114.73,114.73,106.54,111.23,31271,0
2005-10-14,112.21,114.1,108.64,112.91,17731,0
2005-10-17,109.9,121.38,108.57,120.89,24081,0
2005-10-18,120.68,120.75,116.76,118.02,17880,0
2005-10-19,117.39,121.8,114.24,121.8,17678,0
2005-10-20,121.8,124.53,119.77,122.92,16416,0
2005-10-21,124.04,125.23,119.56,122.92,15459,0
2005-10-24,123.34,126.07,120.61,124.53,12392,0
2005-10-25,124.04,125.44,119.07,119.56,5706,0
2005-10-26,120.12,121.66,116.83,117.32,4287,0
2005-10-27,116.55,116.55,109.69,109.69,6957,0
2005-10-28,109.2,117.53,109.2,113.89,19977,0
2005-10-31,114.87,121.03,112.77,116.2,14758,0
2005-11-01,115.43,117.25,112.91,115.01,14422,0
2005-11-02,115.57,122.15,114.66,117.46,64055,0
2005-11-03,118.16,125.3,118.16,124.39,32555,0
2005-11-04,123.69,125.44,120.89,122.92,8785,0
2005-11-07,122.57,125.37,120.26,124.88,18496,0
2005-11-08,124.88,124.88,114.66,117.95,36453,0
2005-11-09,118.93,118.93,114.31,115.78,9085,0
2005-11-10,115.78,117.46,109.55,114.24,17559,0
2005-11-11,114.17,115.64,110.39,112.98,24070,0
2005-11-14,113.61,115.01,110.6,112.56,6278,0
2005-11-15,112,112.35,108.5,108.71,8481,0
2005-11-16,108.5,110.88,108.5,109.2,7006,0
2005-11-17,110.04,113.68,108.15,113.19,23148,0
2005-11-18,113.54,115.08,111.16,111.58,9198,0
2005-11-21,111.58,113.05,110.53,113.05,4512,0
2005-11-22,113.75,116.97,111.16,114.94,58945,0
2005-11-23,114.8,117.46,114.52,114.87,24064,0
2005-11-25,114.24,115.36,112.63,113.75,2778,0
2005-11-28,113.75,114.45,110.53,110.81,6194,0
2005-11-29,111.44,113.68,108.08,108.5,10635,0
2005-11-30,108.5,110.11,105.91,107.59,11769,0
2005-12-01,108.15,111.79,107.66,110.46,30902,0
2005-12-02,109.9,111.3,108.64,109.34,12497,0
2005-12-05,105.84,107.73,97.3,98.28,61121,0
2005-12-06,99.47,99.47,93.38,95.76,97119,0
2005-12-07,95.76,95.9,94.5,95.13,30282,0
2005-12-08,95.2,102.13,94.85,100.52,79518,0
2005-12-09,100.52,100.52,96.25,99.19,11651,0
2005-12-12,99.19,102.76,98.7,99.89,15170,0
2005-12-13,99.75,101.99,99.61,99.89,16386,0
2005-12-14,99.4,105,99.4,104.86,21267,0
2005-12-15,104.86,108.43,100.66,101.36,19683,0
2005-12-16,101.64,105,100.87,104.93,19551,0
2005-12-19,105,106.26,101.01,102.41,11181,0
2005-12-20,101.22,108.43,101.15,103.18,19245,0
2005-12-21,102.9,104.72,100.45,101.08,7184,0
2005-12-22,100.52,102.62,100.52,101.5,13107,0
2005-12-23,102.06,102.2,99.75,100.66,12552,0
2005-12-27,100.24,101.5,99.75,100.17,12795,0
2005-12-28,100.1,101.5,98,99.26,30893,0
2005-12-29,99.75,100.94,99.05,99.4,22007,0
2005-12-30,99.82,100.73,98.21,98.77,16276,0
2006-01-03,100.03,102.55,98,101.99,24980,0
2006-01-04,101.99,102.34,98.35,98.35,13905,0
2006-01-05,99.12,101.78,98.7,100.31,8889,0
2006-01-06,99.61,100.1,96.74,99.26,38594,0
2006-01-09,99.26,102.06,98.7,100.94,28802,0
2006-01-10,99.96,102.2,99.89,101.01,20122,0
2006-01-11,102.2,102.83,99.75,100.45,23977,0
2006-01-12,100.8,100.8,98.07,98.21,22734,0
2006-01-13,98,98.91,96.53,96.6,6698,0
2006-01-17,96.88,99.96,96.6,97.79,11249,0
2006-01-18,97.09,100.66,97.09,98,15669,0
2006-01-19,99.12,100.03,96.6,96.6,16252,0
2006-01-20,97.37,97.72,94.5,94.64,13625,0
2006-01-23,94.5,95.83,91.21,92.12,19566,0
2006-01-24,92.12,93.1,86.59,90.72,35133,0
2006-01-25,91.35,91.35,87.57,88.76,14038,0
2006-01-26,89.6,93.03,88.9,91.84,20286,0
2006-01-27,92.05,93.17,90.3,91.63,24231,0
2006-01-30,91.28,91.49,89.81,90.09,10349,0
2006-01-31,89.88,89.88,75.25,76.93,117925,0
2006-02-01,77.07,79.66,76.02,76.37,66330,0
2006-02-02,78.12,78.12,75.25,75.39,19278,0
2006-02-03,75.39,77.84,73.5,74.41,34924,0
2006-02-06,74.9,75.88,73.85,74.34,19909,0
2006-02-07,74.55,74.76,71.05,72.45,62489,0
2006-02-08,73.15,73.22,70.77,71.4,42313,0
2006-02-09,71.33,71.68,69.51,69.65,41815,0
2006-02-10,69.72,69.72,67.13,67.83,38964,0
2006-02-13,67.55,70.77,67.55,68.18,21592,0
2006-02-14,68.6,71.05,66.85,70.28,33672,0
2006-02-15,70.63,73.78,69.65,72.8,39199,0
2006-02-16,73.64,74.62,70.77,71.4,26880,0
2006-02-17,71.82,72.45,70,70,18091,0
2006-02-21,70.56,72.38,66.71,66.92,27322,0
2006-02-22,66.99,69.02,66.5,67.62,58761,0
2006-02-23,67.97,69.23,66.5,68.04,18861,0
2006-02-24,68.32,69.02,67.27,68.88,9517,0
2006-02-27,69.23,70.7,67.27,67.9,17126,0
2006-02-28,67.83,67.83,64.82,65.45,26713,0
2006-03-01,66.22,66.71,65.17,66.5,17440,0
2006-03-02,66.78,66.92,65.17,65.45,33601,0
2006-03-03,65.45,65.94,64.82,65.03,26622,0
2006-03-06,65.1,66.71,65.1,65.52,22344,0
2006-03-07,66.99,69.65,62.79,63.28,104156,0
2006-03-08,63.7,63.98,61.74,62.16,57690,0
2006-03-09,62.37,63.21,62.23,62.37,27314,0
2006-03-10,62.23,64.89,61.39,63.63,34150,0
2006-03-13,64.12,65.45,63.98,65.17,15272,0
2006-03-14,65.17,67.55,65.17,67.34,25349,0
2006-03-15,67.55,68.6,65.45,66.5,28467,0
2006-03-16,66.99,69.23,66.99,69.02,21150,0
2006-03-17,69.3,73.15,69.3,72.8,40785,0
2006-03-20,73.29,73.85,71.05,72.8,27602,0
2006-03-21,71.75,72.52,71.12,71.26,29489,0
2006-03-22,71.05,72.1,70.42,72.03,41758,0
2006-03-23,72.52,76.58,72.45,76.23,57192,0
2006-03-24,76.3,77,74.55,76.37,28000,0
2006-03-27,76.51,79.24,75.25,78.47,23701,0
2006-03-28,78.47,81.34,77,78.12,36409,0
2006-03-29,78.05,79.66,77.63,79.59,12964,0
2006-03-30,79.66,79.66,77.35,78.75,16641,0
2006-03-31,79.1,79.1,75.88,77.07,25109,0
2006-04-03,77.42,77.42,74.62,75.53,17436,0
2006-04-04,75.39,75.39,73.57,74.9,19223,0
2006-04-05,74.76,81.2,73.22,79.45,33711,0
2006-04-06,79.45,79.59,77.7,78.19,10669,0
2006-04-07,78.4,78.54,75.95,77.28,21032,0
2006-04-10,77.14,79.8,77.14,78.82,28364,0
2006-04-11,78.96,79.03,76.02,77.07,24093,0
2006-04-12,76.86,77.56,75.6,75.6,14795,0
2006-04-13,75.6,76.3,72.45,75.39,13069,0
2006-04-17,75.25,75.39,71.82,71.96,14653,0
2006-04-18,73.01,73.99,70.77,73.36,22801,0
2006-04-19,73.08,73.5,71.61,72.38,10571,0
2006-04-20,72.38,72.38,70.84,71.47,8924,0
2006-04-21,71.82,72.8,70.84,72.45,17487,0
2006-04-24,72.45,75.74,71.05,71.05,14604,0
2006-04-25,71.05,71.89,69.16,70,14070,0
2006-04-26,70.56,73.08,69.37,69.37,27038,0
2006-04-27,69.02,69.3,65.31,66.5,47261,0
2006-04-28,66.5,67.34,63.7,65.24,19993,0
2006-05-01,65.59,67.27,65.17,65.94,16536,0
2006-05-02,65.94,66.36,64.26,65.73,20119,0
2006-05-03,65.59,66.71,63.42,64.54,16243,0
2006-05-04,64.12,66.43,63.91,66.01,10729,0
2006-05-05,66.57,69.23,64.54,68.6,17080,0
2006-05-08,69.02,69.37,65.31,65.31,12409,0
2006-05-09,65.73,67.9,63.35,63.7,16595,0
2006-05-10,63.77,66.22,63,64.33,20083,0
2006-05-11,64.19,64.19,60.9,61.11,53306,0
2006-05-12,60.13,60.55,56.56,57.61,48312,0
2006-05-15,57.68,58.03,54.88,56.28,17444,0
2006-05-16,56.56,57.4,55.02,56.56,18644,0
2006-05-17,56.07,56.49,52.71,55.58,18094,0
2006-05-18,55.65,57.33,55.09,55.79,18204,0
2006-05-19,55.79,55.79,53.34,53.9,21488,0
2006-05-22,53.76,54.67,52.85,53.13,18671,0
2006-05-23,53.83,54.11,50.12,50.47,27246,0
2006-05-24,50.61,51.52,49.98,51.03,23557,0
2006-05-25,51.52,51.8,49.49,50.4,19018,0
2006-05-26,50.61,50.61,49.14,49.91,19933,0
2006-05-30,49.63,50.68,49.35,49.49,12596,0
2006-05-31,49.35,50.33,47.81,49.14,39838,0
2006-06-01,49.35,50.47,49.14,49.98,27978,0
2006-06-02,50.68,50.68,49.49,50.19,12878,0
2006-06-05,49.84,50.05,47.95,48.51,31386,0
2006-06-06,48.79,48.93,44.1,45.22,52382,0
2006-06-07,46.48,46.55,44.38,44.38,34972,0
2006-06-08,44.38,44.38,42.42,42.77,79836,0
2006-06-09,42.84,44.38,42.84,43.12,28473,0
2006-06-12,42.84,43.68,41.09,41.3,52142,0
2006-06-13,41.02,42.63,39.9,40.18,45356,0
2006-06-14,40.25,41.58,39.41,39.9,23050,0
2006-06-15,39.62,42.35,39.55,41.65,40974,0
2006-06-16,41.51,42.49,40.25,40.25,25199,0
2006-06-19,40.74,42.56,39.76,39.76,30294,0
2006-06-20,39.48,40.95,39.48,39.9,40539,0
2006-06-21,39.69,41.16,39.69,40.88,23814,0
2006-06-22,40.81,40.95,39.9,40.6,13287,0
2006-06-23,40.53,42.49,40.11,41.65,27300,0
2006-06-26,42.14,42.84,41.86,42.28,16030,0
2006-06-27,42.14,42.91,39.9,40.39,18834,0
2006-06-28,40.46,40.46,38.15,38.71,21973,0
2006-06-29,39.2,42.7,39.2,42,24811,0
2006-06-30,42.42,44.31,40.39,44.31,153231,0
2006-07-03,44.1,44.45,42.91,44.03,18577,0
2006-07-05,43.96,43.96,40.67,41.58,28305,0
2006-07-06,41.51,43.33,41.02,42.14,28812,0
2006-07-07,42.21,50.4,41.16,49.35,262756,0
2006-07-10,49.63,49.84,44.8,47.6,126844,0
2006-07-11,47.67,48.58,45.5,48.16,42282,0
2006-07-12,48.09,48.09,45.85,45.85,34191,0
2006-07-13,45.57,46.2,43.4,43.47,25454,0
2006-07-14,43.4,43.68,42,42.42,24209,0
2006-07-17,42.28,43.75,41.58,41.72,22804,0
2006-07-18,42,42.28,39.41,39.9,31386,0
2006-07-19,39.69,45.78,39.69,43.89,41104,0
2006-07-20,44.03,44.03,40.95,41.23,13347,0
2006-07-21,41.65,41.72,38.64,39.13,29748,0
2006-07-24,39.55,40.6,39.55,39.97,26216,0
2006-07-25,39.97,42.49,39.27,40.53,50617,0
2006-07-26,40.04,41.3,40.04,40.6,23684,0
2006-07-27,41.3,42.28,38.78,39.06,18952,0
2006-07-28,39.06,40.39,38.92,39.9,17621,0
2006-07-31,39.9,39.9,38.57,39.69,16460,0
2006-08-01,39.83,39.83,37.31,37.8,32634,0
2006-08-02,37.94,39.9,37.31,39.41,31628,0
2006-08-03,38.78,40.6,38.01,40.18,45674,0
2006-08-04,40.95,41.44,38.78,38.92,37023,0
2006-08-07,38.85,40.04,38.57,38.57,35541,0
2006-08-08,34.23,34.3,27.79,28.42,225465,0
2006-08-09,28.63,29.61,26.39,26.53,77414,0
2006-08-10,26.18,26.95,25.55,26.25,57009,0
2006-08-11,28,29.47,27.44,28.28,82673,0
2006-08-14,28.56,29.4,27.02,28.63,62100,0
2006-08-15,29.75,29.82,28.84,28.84,34931,0
2006-08-16,30.45,33.18,29.96,32.62,73377,0
2006-08-17,33.18,34.02,31.29,33.32,57470,0
2006-08-18,33.32,33.6,31.22,31.36,53927,0
2006-08-21,31.36,31.78,30.87,31.01,30152,0
2006-08-22,30.8,31.64,30.8,31.64,24481,0
2006-08-23,31.5,31.5,29.89,30.38,21548,0
2006-08-24,29.89,33.81,29.89,32.76,78888,0
2006-08-25,32.97,34.51,32.27,33.32,40249,0
2006-08-28,33.53,34.3,33.11,34.16,35721,0
2006-08-29,34.93,35.42,33.74,35.28,56458,0
2006-08-30,35.91,37.8,35.56,37.8,50216,0
2006-08-31,38.43,40.95,37.94,40.18,82369,0
2006-09-01,39.55,40.32,37.8,38.57,46031,0
2006-09-05,37.8,37.8,35.14,35.21,55647,0
2006-09-06,35.07,35.7,33.6,33.88,45797,0
2006-09-07,33.46,35.84,32.9,34.02,27558,0
2006-09-08,33.74,37.03,33.25,37.03,37166,0
2006-09-11,36.61,37.31,35,35.56,22068,0
2006-09-12,35.56,38.36,35.35,38.01,41647,0
2006-09-13,38.22,38.5,35.56,36.75,27844,0
2006-09-14,36.75,36.89,35.7,36.05,20954,0
2006-09-15,36.68,37.73,35.42,35.77,42550,0
2006-09-18,35.7,37.31,35.49,35.98,27134,0
2006-09-19,36.19,36.19,35,35.21,24937,0
2006-09-20,35.7,36.54,35.21,36.54,20347,0
2006-09-21,36.89,37.1,36.05,36.12,20182,0
2006-09-22,35.77,36.89,35.21,35.49,10689,0
2006-09-25,35.35,36.89,35.35,36.54,15798,0
2006-09-26,36.26,39.27,35.77,39.06,65812,0
2006-09-27,39.06,40.32,37.73,38.71,35235,0
2006-09-28,39.06,40.25,36.82,38.36,14760,0
2006-09-29,38.36,38.5,37.1,37.8,7562,0
2006-10-02,37.8,37.8,35.42,35.91,22214,0
2006-10-03,35.91,36.47,35.49,35.49,14041,0
2006-10-04,35.63,36.96,35.35,36.75,22804,0
2006-10-05,36.19,37.38,35.56,35.7,12105,0
2006-10-06,35.7,36.75,35.7,35.84,11047,0
2006-10-09,35.98,36.61,35.7,36.33,13836,0
2006-10-10,35.91,38.99,35.77,37.94,29444,0
2006-10-11,37.94,39.55,37.1,38.5,21176,0
2006-10-12,38.85,41.3,38.57,40.25,39041,0
2006-10-13,40.46,41.44,39.48,40.25,18399,0
2006-10-16,39.55,42.7,39.2,42.14,29137,0
2006-10-17,42.35,42.56,40.6,42.07,28259,0
2006-10-18,42.14,43.68,40.6,41.09,23401,0
2006-10-19,40.88,41.65,39.55,40.25,18545,0
2006-10-20,39.97,40.11,38.99,39.55,16508,0
2006-10-23,39.41,40.46,39.2,39.62,17033,0
2006-10-24,39.55,40.11,39.27,39.69,16142,0
2006-10-25,36.96,38.78,34.37,37.94,107683,0
2006-10-26,38.57,39.34,37.66,38.85,40026,0
2006-10-27,38.5,40.6,38.5,39.55,12594,0
2006-10-30,39.97,40.18,38.5,38.85,8531,0
2006-10-31,38.57,39.83,37.45,37.87,9052,0
2006-11-01,37.94,39.06,37.45,37.45,12951,0
2006-11-02,37.31,37.66,36.54,36.68,13703,0
2006-11-03,36.75,36.96,34.72,35,26827,0
2006-11-06,34.65,35.7,32.97,35,27611,0
2006-11-07,34.93,35.28,34.02,34.44,13821,0
2006-11-08,33.74,33.95,32.34,33.25,27499,0
2006-11-09,33.25,33.25,31.92,33.25,21215,0
2006-11-10,33.25,33.32,30.8,31.85,45197,0
2006-11-13,31.85,33.25,31.22,32.83,21622,0
2006-11-14,32.69,34.86,32.48,34.79,31603,0
2006-11-15,34.93,35.42,33.25,33.6,25245,0
2006-11-16,33.18,35.14,32.97,34.44,22239,0
2006-11-17,33.81,34.3,32.9,33.74,18854,0
2006-11-20,33.53,33.67,32.69,32.9,13693,0
2006-11-21,33.53,33.95,32.27,33.25,20312,0
2006-11-22,33.6,35.77,32.9,35.49,28713,0
2006-11-24,35.7,35.77,35.07,35.63,6047,0
2006-11-27,35.84,35.84,35,35,13665,0
2006-11-28,35.63,35.7,34.02,35.07,12809,0
2006-11-29,35.56,36.26,34.09,34.65,17378,0
2006-11-30,36.68,36.68,34.23,35.63,35652,0
2006-12-01,35.7,36.4,33.95,34.23,27774,0
2006-12-04,34.65,34.86,32.9,33.46,35357,0
2006-12-05,34.58,37.24,33.53,36.54,80295,0
2006-12-06,36.68,38.99,36.68,37.66,66431,0
2006-12-07,37.59,38.15,36.05,36.05,29789,0
2006-12-08,37.38,37.38,35.42,35.56,20540,0
2006-12-11,35.42,35.56,34.02,34.93,30596,0
2006-12-12,36.33,36.61,34.51,34.58,15840,0
2006-12-13,34.37,37.45,34.09,34.37,60268,0
2006-12-14,34.23,35.42,34.23,35.21,68270,0
2006-12-15,35.14,35.35,34.51,34.51,25787,0
2006-12-18,34.65,34.79,33.25,33.39,76526,0
2006-12-19,33.25,33.53,27.58,32.69,87369,0
2006-12-20,33.11,33.81,32.2,33.25,24944,0
2006-12-21,33.11,35,32.69,34.86,44003,0
2006-12-22,36.75,36.75,33.88,34.93,41261,0
2006-12-26,34.86,36.05,34.3,35.98,16092,0
2006-12-27,37.8,39.2,36.05,38.92,89793,0
2006-12-28,39.62,40.95,38.5,39.62,49771,0
2006-12-29,39.27,40.53,37.87,40.25,73677,0
2007-01-03,40.95,42.63,40.11,42.63,83560,0
2007-01-04,42.28,46.41,42.14,45.36,98427,0
2007-01-05,45.01,46.9,42.07,42.07,61569,0
2007-01-08,42.35,43.12,37.8,41.23,54606,0
2007-01-09,41.51,42.35,41.37,42.28,27497,0
2007-01-10,41.79,43.75,41.79,43.05,21357,0
2007-01-11,42.98,43.75,42.84,43.75,15098,0
2007-01-12,43.54,44.66,43.12,44.45,11326,0
2007-01-16,44.59,44.87,43.82,44.59,27888,0
2007-01-17,44.59,46.48,44.59,45.78,37614,0
2007-01-18,45.85,46.48,45.5,45.78,21837,0
2007-01-19,45.57,45.85,45.01,45.71,21823,0
2007-01-22,45.43,45.57,44.87,45.36,11990,0
2007-01-23,45.64,46.69,43.05,43.12,30713,0
2007-01-24,43.12,45.5,43.12,45.5,13190,0
2007-01-25,45.99,46.2,43.26,43.33,17639,0
2007-01-26,43.26,43.47,42.42,42.91,11053,0
2007-01-29,43.26,43.75,42.77,43.33,6489,0
2007-01-30,43.82,44.66,43.05,43.4,8086,0
2007-01-31,43.47,45.43,43.19,45.43,10051,0
2007-02-01,45.71,46.27,45.64,45.99,14283,0
2007-02-02,45.92,48.44,45.5,47.88,45466,0
2007-02-05,48.3,48.3,46.83,47.32,10002,0
2007-02-06,47.67,47.67,45.64,46.41,15415,0
2007-02-07,46.06,47.74,45.57,45.71,10245,0
2007-02-08,45.85,45.85,44.1,45.15,10592,0
2007-02-09,44.94,45.57,44.1,44.73,10688,0
2007-02-12,44.45,44.45,42.56,43.19,20506,0
2007-02-13,42.98,44.1,42.98,43.61,11834,0
2007-02-14,43.96,44.8,43.47,43.47,6269,0
2007-02-15,43.82,45.01,43.82,44.94,15495,0
2007-02-16,44.73,45.85,43.61,45.29,17275,0
2007-02-20,45.08,45.08,43.05,43.96,18112,0
2007-02-21,43.68,45.29,43.68,45.01,17857,0
2007-02-22,45.15,45.71,43.82,44.66,8097,0
2007-02-23,43.96,44.87,42.7,43.05,18859,0
2007-02-26,42.98,43.05,42.7,42.91,15553,0
2007-02-27,42.49,42.91,40.6,42.28,69938,0
2007-02-28,42.07,42.56,41.16,42.07,12166,0
2007-03-01,41.3,42.21,40.6,41.86,12510,0
2007-03-02,41.51,43.26,41.02,42.7,6047,0
2007-03-05,41.86,41.86,40.67,40.74,20472,0
2007-03-06,41.3,42.21,41.09,42,5452,0
2007-03-07,41.93,43.4,40.95,41.51,22687,0
2007-03-08,41.16,42.14,40.88,42,11610,0
2007-03-09,42,42,39.41,39.97,18028,0
2007-03-12,36.33,38.99,36.05,37.45,52539,0
2007-03-13,36.47,37.87,32.62,34.16,71401,0
2007-03-14,33.95,34.44,33.25,34.37,29287,0
2007-03-15,34.16,34.79,33.6,34.3,17209,0
2007-03-16,34.09,34.44,33.18,33.6,11718,0
2007-03-19,33.53,35.21,32.9,33.32,17257,0
2007-03-20,34.44,34.44,32.55,32.55,7821,0
2007-03-21,32.41,33.74,31.92,32.69,13209,0
2007-03-22,32.55,33.25,32.27,32.97,6486,0
2007-03-23,33.25,33.25,31.5,31.57,14815,0
2007-03-26,31.5,31.78,30.24,30.8,12475,0
2007-03-27,30.59,31.01,30.45,30.8,9616,0
2007-03-28,31.43,31.78,29.82,30.1,12432,0
2007-03-29,30.1,30.31,27.93,27.93,42391,0
2007-03-30,28.21,28.84,28,28.35,19008,0
2007-04-02,28.63,28.84,27.65,28.21,8545,0
2007-04-03,28.42,28.63,26.6,26.88,105492,0
2007-04-04,26.74,27.3,26.25,26.39,36399,0
2007-04-05,26.53,27.09,26.39,26.46,38028,0
2007-04-09,26.67,26.67,25.41,26.25,20188,0
2007-04-10,26.25,26.46,26.25,26.32,4439,0
2007-04-11,26.11,26.6,25.97,25.97,17071,0
2007-04-12,26.25,26.67,25.97,26.6,14489,0
2007-04-13,26.81,28,26.81,27.65,16892,0
2007-04-16,27.86,29.26,27.86,28.35,18586,0
2007-04-17,29.19,29.75,28.56,28.7,17436,0
2007-04-18,30.03,30.03,27.86,28,11421,0
2007-04-19,27.86,29.54,27.86,28.91,6329,0
2007-04-20,29.26,29.4,28.84,29.26,6312,0
2007-04-23,29.68,29.68,28,28,9799,0
2007-04-24,27.93,28.21,27.3,27.3,5770,0
2007-04-25,27.37,27.72,26.39,26.46,10217,0
2007-04-26,26.53,28,26.53,26.74,22359,0
2007-04-27,26.95,27.79,26.67,27.23,11236,0
2007-04-30,27.02,27.51,26.67,27.16,8592,0
2007-05-01,27.3,27.3,26.04,26.25,20064,0
2007-05-02,26.04,26.39,25.27,26.39,27814,0
2007-05-03,26.25,26.53,25.06,25.34,14607,0
2007-05-04,25.55,26.11,24.78,25.41,18472,0
2007-05-07,25.55,25.55,23.52,23.73,26150,0
2007-05-08,24.5,25.06,24.08,24.5,33447,0
2007-05-09,24.5,26.04,24.22,25.48,15526,0
2007-05-10,24.99,25.55,24.78,24.92,7250,0
2007-05-11,24.78,24.85,23.31,23.87,49440,0
2007-05-14,23.52,24.22,22.82,22.96,18766,0
2007-05-15,22.75,23.17,21.49,21.7,29771,0
2007-05-16,21.42,21.42,20.02,20.44,60225,0
2007-05-17,20.3,21,20.3,20.65,27055,0
2007-05-18,20.51,21.07,20.51,20.79,12559,0
2007-05-21,20.93,20.93,20.37,20.58,23155,0
2007-05-22,20.37,21.98,20.37,21.28,37263,0
2007-05-23,21.98,23.31,21.49,22.61,19883,0
2007-05-24,22.82,24.15,21.35,21.56,16787,0
2007-05-25,21.56,22.82,21.56,22.54,12046,0
2007-05-29,22.54,23.52,22.12,22.12,18086,0
2007-05-30,21.84,21.84,21.35,21.42,8014,0
2007-05-31,21.56,22.33,21.56,22.05,10214,0
2007-06-01,21.7,22.61,21.35,21.98,12901,0
2007-06-04,22.12,22.47,21.56,22.4,9229,0
2007-06-05,22.47,22.47,21.98,21.98,3319,0
2007-06-06,22.05,22.05,21.21,21.35,8128,0
2007-06-07,21.35,21.84,21.28,21.49,10039,0
2007-06-08,21.56,22.26,21.21,21.35,15482,0
2007-06-11,21.35,21.56,21,21,9270,0
2007-06-12,21,21.14,20.3,20.51,16519,0
2007-06-13,20.37,20.86,20.37,20.37,10041,0
2007-06-14,20.3,20.65,19.95,20.37,21276,0
2007-06-15,20.51,20.79,20.23,20.79,19874,0
2007-06-18,20.79,21,20.58,20.72,13852,0
2007-06-19,20.72,20.72,20.23,20.72,9234,0
2007-06-20,20.37,20.79,19.74,19.81,24151,0
2007-06-21,19.6,19.88,19.25,19.46,16559,0
2007-06-22,19.25,19.6,19.18,19.18,13077,0
2007-06-25,19.25,19.46,19.18,19.18,9739,0
2007-06-26,19.18,19.18,17.85,18.48,19788,0
2007-06-27,18.76,18.83,18.2,18.62,10522,0
2007-06-28,18.34,18.69,18.2,18.27,13411,0
2007-06-29,18.2,20.58,18.2,19.46,50800,0
2007-07-02,19.39,20.65,19.39,20.58,13495,0
2007-07-03,20.37,20.37,20.16,20.3,5549,0
2007-07-05,20.09,20.09,18.9,19.95,19535,0
2007-07-06,19.88,19.95,19.6,19.6,6373,0
2007-07-09,19.81,19.81,18.27,18.97,12013,0
2007-07-10,18.69,18.97,18.69,18.97,6621,0
2007-07-11,19.04,19.04,18.2,18.41,10833,0
2007-07-12,18.27,18.55,17.92,18.13,11336,0
2007-07-13,18.83,19.6,17.64,18.62,45075,0
2007-07-16,18.41,18.76,18.06,18.06,11876,0
2007-07-17,17.92,18.69,17.85,17.85,10010,0
2007-07-18,17.92,17.92,17.08,17.5,17012,0
2007-07-19,17.36,17.64,16.73,17.01,9966,0
2007-07-20,16.73,16.94,15.54,15.68,24328,0
2007-07-23,15.54,15.96,14.98,15.26,8320,0
2007-07-24,15.19,15.19,14.56,14.84,18559,0
2007-07-25,14.98,14.98,14.21,14.49,16612,0
2007-07-26,14.14,14.28,12.74,12.88,25672,0
2007-07-27,12.74,14.21,12.18,12.53,30888,0
2007-07-30,12.88,12.95,12.53,12.6,20527,0
2007-07-31,12.46,13.02,12.25,12.53,11584,0
2007-08-01,12.32,12.32,10.5,10.92,45724,0
2007-08-02,10.78,11.2,10.64,11.2,20360,0
2007-08-03,11.13,11.13,9.8,9.94,23823,0
2007-08-06,9.66,10.08,8.47,8.61,42085,0
2007-08-07,9.73,11.41,8.61,11.2,77891,0
2007-08-08,11.34,13.23,11.2,12.74,39886,0
2007-08-09,12.6,13.65,10.15,13.65,92845,0
2007-08-10,12.6,14.56,10.99,13.65,42552,0
2007-08-13,13.65,14.63,12.95,13.65,23315,0
2007-08-14,14,14,12.32,12.6,9974,0
2007-08-15,12.32,12.95,12.18,12.67,7827,0
2007-08-16,11.9,13.02,11.34,12.6,10497,0
2007-08-17,13.3,13.72,12.67,13.72,9725,0
2007-08-20,14.35,14.98,13.44,14.21,13151,0
2007-08-21,14.35,14.35,12.74,13.72,10142,0
2007-08-22,13.58,14.63,13.09,14.42,10211,0
2007-08-23,14.35,15.4,14.21,15.19,13921,0
2007-08-24,15.33,19.81,14.84,19.81,44031,0
2007-08-27,19.95,19.95,15.75,17.22,29168,0
2007-08-28,17.36,17.36,16.17,16.45,7382,0
2007-08-29,16.73,18.76,16.38,18.06,38672,0
2007-08-30,17.78,18.06,16.45,16.66,8236,0
2007-08-31,17.43,17.92,17.36,17.78,7386,0
2007-09-04,18.55,18.55,16.59,16.73,9923,0
2007-09-05,16.8,16.8,15.68,15.89,14211,0
2007-09-06,15.4,15.75,14.35,14.7,20768,0
2007-09-07,14.42,14.7,13.86,14.28,12369,0
2007-09-10,14.21,14.77,13.44,14.49,8408,0
2007-09-11,14.7,14.7,13.93,14.35,10012,0
2007-09-12,14.14,14.21,13.58,13.93,10904,0
2007-09-13,13.93,13.93,13.37,13.37,11149,0
2007-09-14,13.3,15.05,13.3,14.77,28228,0
2007-09-17,14.63,14.7,13.93,14.42,5947,0
2007-09-18,14.56,17.01,13.3,15.89,28594,0
2007-09-19,15.89,16.45,15.4,15.96,30780,0
2007-09-20,15.96,15.96,15.47,15.47,9434,0
2007-09-21,15.4,15.82,14.49,14.49,7395,0
2007-09-24,14.42,15.05,12.88,13.09,27723,0
2007-09-25,13.16,13.44,12.6,13.16,18194,0
2007-09-26,13.09,13.16,12.81,12.81,5754,0
2007-09-27,12.81,13.44,12.67,13.02,13520,0
2007-09-28,12.88,13.3,12.74,12.81,9550,0
2007-10-01,12.95,13.44,12.39,13.16,10062,0
2007-10-02,13.3,13.44,12.6,12.88,24376,0
2007-10-03,12.74,13.65,12.6,13.3,26472,0
2007-10-04,13.51,13.51,12.81,12.88,11476,0
2007-10-05,13.09,13.37,12.6,12.95,13827,0
2007-10-08,13.16,13.79,12.95,13.79,16356,0
2007-10-09,13.93,14,13.09,13.3,21414,0
2007-10-10,13.51,13.86,13.3,13.51,10040,0
2007-10-11,13.51,13.65,13.09,13.44,3703,0
2007-10-12,13.37,13.44,12.67,12.81,7136,0
2007-10-15,12.6,12.6,11.76,11.76,14096,0
2007-10-16,11.9,12.11,11.76,11.83,12696,0
2007-10-17,11.76,11.76,11.48,11.55,6878,0
2007-10-18,11.41,11.69,11.06,11.69,6323,0
2007-10-19,11.55,12.74,11.34,11.55,11876,0
2007-10-22,11.55,11.83,11.27,11.34,13682,0
2007-10-23,11.27,11.48,10.5,10.64,12345,0
2007-10-24,9.94,10.64,9.94,10.43,9071,0
2007-10-25,10.5,11.2,10.15,10.99,7003,0
2007-10-26,11.06,11.41,10.99,11.34,3088,0
2007-10-29,11.9,11.9,9.24,9.66,26438,0
2007-10-30,9.38,11.48,8.89,11.34,27080,0
2007-10-31,11.55,11.55,10.71,10.85,6100,0
2007-11-01,10.64,10.64,10.15,10.29,4668,0
2007-11-02,9.94,9.94,9.45,9.66,9350,0
2007-11-05,9.73,9.8,8.89,9.17,8066,0
2007-11-06,9.1,9.1,8.54,8.68,15344,0
2007-11-07,8.54,9.45,8.54,9.31,10629,0
2007-11-08,8.96,9.38,8.47,8.96,6945,0
2007-11-09,8.75,8.75,7.98,8.75,36335,0
2007-11-12,8.75,9.17,8.54,9.1,10407,0
2007-11-13,9.1,9.31,8.47,8.68,5554,0
2007-11-14,8.4,8.68,8.05,8.54,10474,0
2007-11-15,8.26,8.26,7.7,7.98,12017,0
2007-11-16,8.05,8.05,7.49,7.63,6389,0
2007-11-19,7.56,7.91,7,7.14,12901,0
2007-11-20,7.49,7.98,7,7.07,13004,0
2007-11-21,7.07,7.49,6.86,6.86,10332,0
2007-11-23,7,7.56,6.86,7.14,8293,0
2007-11-26,7.35,7.56,6.86,7,12168,0
2007-11-27,6.86,6.93,6.65,6.86,9322,0
2007-11-28,6.65,6.79,6.37,6.37,22745,0
2007-11-29,6.37,6.44,5.6,5.67,14831,0
2007-11-30,5.67,6.3,5.67,6.3,14259,0
2007-12-03,5.88,6.23,5.74,5.74,7175,0
2007-12-04,5.95,5.95,5.53,5.67,4350,0
2007-12-05,5.88,5.88,5.11,5.81,8434,0
2007-12-06,7.21,7.21,5.04,6.3,16488,0
2007-12-07,7.35,7.56,6.58,6.93,14482,0
2007-12-10,7,7,6.23,6.3,17708,0
2007-12-11,6.51,6.65,5.67,5.67,10618,0
2007-12-12,6.3,6.3,4.97,5.25,27780,0
2007-12-13,5.04,5.11,4.76,4.9,17066,0
2007-12-14,4.9,4.9,3.99,4.2,57078,0
2007-12-17,3.85,4.55,3.57,3.99,11168,0
2007-12-18,3.99,4.41,3.78,3.92,36032,0
2007-12-19,3.99,4.2,3.57,3.85,44820,0
2007-12-20,3.64,5.04,3.5,4.9,17958,0
2007-12-21,4.55,4.83,3.64,3.64,30888,0
2007-12-24,4.2,4.2,3.64,3.85,18125,0
2007-12-26,3.85,4.2,3.85,4.13,16737,0
2007-12-27,3.78,4.13,3.57,3.99,12051,0
2007-12-28,3.64,3.99,3.64,3.99,18886,0
2007-12-31,3.78,4.83,3.64,4.62,34693,0
2008-01-02,4.62,4.97,4.27,4.27,3916,0
2008-01-03,4.69,6.02,4.34,5.11,17879,0
2008-01-04,5.46,5.53,3.92,4.69,22856,0
2008-01-07,5.04,5.46,4.83,5.46,10086,0
2008-01-08,5.46,5.95,4.76,4.83,14670,0
2008-01-09,4.34,4.97,3.64,3.99,7861,0
2008-01-10,3.64,4.34,3.64,4.13,13436,0
2008-01-11,4.13,5.6,4.13,5.11,48222,0
2008-01-14,5.11,5.25,4.9,5.04,5057,0
2008-01-15,5.04,5.25,4.97,4.97,5391,0
2008-01-16,4.9,5.95,4.76,5.18,14093,0
2008-01-17,5.25,5.39,4.62,4.62,10433,0
2008-01-18,5.18,5.18,4.9,4.9,7297,0
2008-01-22,4.55,5.6,4.41,5.11,19153,0
2008-01-23,4.69,5.25,4.69,4.97,23887,0
2008-01-24,5.25,5.25,4.76,4.9,8643,0
2008-01-25,5.25,5.25,4.69,5.18,30825,0
2008-01-28,5.11,5.11,4.83,4.9,4860,0
2008-01-29,5.25,5.39,5.11,5.25,6539,0
2008-01-30,5.25,5.32,4.9,5.18,4532,0
2008-01-31,5.18,9.03,5.18,7.63,124610,0
2008-02-01,9.38,9.59,7.77,8.4,114384,0
2008-02-04,8.26,8.75,7.14,8.54,38390,0
2008-02-05,8.19,8.54,7.07,7.7,28954,0
2008-02-06,7.56,8.12,6.3,6.37,35044,0
2008-02-07,6.09,6.72,5.6,6.44,23042,0
2008-02-08,6.65,7.14,6.44,6.44,11482,0
2008-02-11,6.37,6.44,6.02,6.23,3924,0
2008-02-12,5.95,7.14,5.95,6.93,13547,0
2008-02-13,7.14,7.14,6.86,7,10148,0
2008-02-14,7.28,7.35,6.86,7,7036,0
2008-02-15,6.44,7,6.37,6.51,5739,0
2008-02-19,6.37,6.86,5.95,6.23,11728,0
2008-02-20,6.3,6.3,5.6,6.02,2826,0
2008-02-21,6.3,6.3,6.02,6.02,2160,0
2008-02-22,6.02,6.23,5.46,5.88,3746,0
2008-02-25,5.67,6.16,5.67,5.74,1824,0
2008-02-26,5.04,6.44,4.97,5.39,30298,0
2008-02-27,5.39,6.23,5.39,5.95,6615,0
2008-02-28,5.95,6.16,5.67,5.74,1690,0
2008-02-29,5.67,5.74,5.39,5.39,2687,0
2008-03-03,5.39,5.81,5.39,5.53,2276,0
2008-03-04,5.39,5.39,5.04,5.11,5370,0
2008-03-05,5.18,5.39,5.18,5.18,1780,0
2008-03-06,5.18,5.46,5.11,5.11,1675,0
2008-03-07,5.11,5.39,5.11,5.25,1749,0
2008-03-10,5.11,5.25,4.83,4.83,8231,0
2008-03-11,4.9,5.53,4.76,4.83,3245,0
2008-03-12,4.69,5.04,4.69,4.76,2784,0
2008-03-13,4.69,5.32,4.69,5.25,3679,0
2008-03-14,5.46,5.53,5.25,5.25,3393,0
2008-03-17,4.69,5.25,4.69,4.83,897,0
2008-03-18,4.83,5.46,4.83,5.32,2031,0
2008-03-19,4.97,5.46,4.97,5.32,3257,0
2008-03-20,5.32,6.02,5.32,5.81,6204,0
2008-03-24,6.16,6.16,5.81,6.16,4861,0
2008-03-25,6.23,6.79,6.23,6.51,11997,0
2008-03-26,6.51,6.86,6.09,6.3,6327,0
2008-03-27,6.02,6.65,6.02,6.44,4302,0
2008-03-28,6.72,6.86,6.02,6.02,4781,0
2008-03-31,5.95,6.3,5.6,6.02,4748,0
2008-04-01,5.74,5.81,3.85,4.41,52521,0
2008-04-02,4.48,4.9,4.41,4.69,13856,0
2008-04-03,4.9,5.04,4.27,4.83,4194,0
2008-04-04,4.83,4.9,4.41,4.69,6318,0
2008-04-07,4.41,4.97,4.41,4.55,1937,0
2008-04-08,4.34,4.55,4.34,4.41,7015,0
2008-04-09,4.41,4.55,4.34,4.55,500,0
2008-04-10,4.41,4.48,4.27,4.48,3055,0
2008-04-11,4.2,4.48,4.06,4.2,3773,0
2008-04-14,4.55,4.55,4.06,4.06,3358,0
2008-04-15,4.06,4.06,3.57,3.64,11532,0
2008-04-16,3.85,3.85,3.15,3.29,9962,0
2008-04-17,3.5,3.57,3.22,3.36,4393,0
2008-04-18,3.57,4.76,3.5,4.62,11083,0
2008-04-21,4.34,5.04,3.99,5.04,3296,0
2008-04-22,4.2,4.83,4.2,4.41,1745,0
2008-04-23,4.76,4.76,4.34,4.41,357,0
2008-04-24,4.48,4.55,4.27,4.48,829,0
2008-04-25,4.48,4.48,3.85,3.99,4627,0
2008-04-28,3.92,4.27,3.85,3.85,4775,0
2008-04-29,3.85,4.2,3.57,4.2,2477,0
2008-04-30,3.57,4.34,3.57,4.06,1883,0
2008-05-01,4.27,4.34,4.13,4.2,2233,0
2008-05-02,4.2,4.27,4.06,4.06,1429,0
2008-05-05,4.34,4.34,3.92,3.92,803,0
2008-05-06,3.92,4.2,3.92,4.06,2479,0
2008-05-07,3.85,3.99,3.71,3.71,818,0
2008-05-08,3.71,3.85,3.64,3.64,943,0
2008-05-09,3.64,3.92,3.57,3.57,2643,0
2008-05-12,4.13,4.55,3.92,4.27,6079,0
2008-05-13,4.55,5.25,4.34,5.25,10267,0
2008-05-14,5.32,5.32,4.41,4.76,5988,0
2008-05-15,4.9,4.97,4.62,4.83,2846,0
2008-05-16,5.04,5.04,4.48,4.48,1067,0
2008-05-19,4.48,4.69,3.85,4.2,16467,0
2008-05-20,4.48,4.48,4.2,4.2,2404,0
2008-05-21,4.48,4.48,3.85,3.85,3199,0
2008-05-22,4.06,4.27,3.85,3.85,3931,0
2008-05-23,3.85,4.06,3.71,3.71,3757,0
2008-05-27,3.71,3.99,3.64,3.64,3669,0
2008-05-28,3.85,3.99,3.85,3.85,2148,0
2008-05-29,3.85,4.06,3.85,3.99,1242,0
2008-05-30,3.92,4.41,3.92,4.41,3669,0
2008-06-02,4.48,4.48,3.99,3.99,1129,0
2008-06-03,4.2,4.2,2.17,3.43,33895,0
2008-06-04,3.78,3.78,3.22,3.64,1143,0
2008-06-05,3.71,3.85,3.5,3.5,2143,0
2008-06-06,3.36,3.85,3.36,3.5,1777,0
2008-06-09,3.36,3.85,3.29,3.57,4433,0
2008-06-10,3.5,3.78,3.5,3.5,2242,0
2008-06-11,3.5,3.71,3.36,3.43,357,0
2008-06-12,3.36,3.64,3.36,3.5,186,0
2008-06-13,3.71,3.71,2.94,3.29,4097,0
2008-06-16,3.43,3.64,3.29,3.57,1618,0
2008-06-17,3.78,3.99,3.78,3.92,6872,0
2008-06-18,3.78,3.85,3.43,3.85,908,0
2008-06-19,3.92,4.06,3.78,3.92,1674,0
2008-06-20,3.85,3.85,3.15,3.36,2814,0
2008-06-23,3.36,3.64,3.36,3.5,3075,0
2008-06-24,3.43,3.43,3.36,3.36,2056,0
2008-06-25,3.36,3.64,3.01,3.36,4203,0
2008-06-26,3.01,3.64,2.94,3.22,3575,0
2008-06-27,3.08,3.29,2.94,3.08,1371,0
2008-06-30,3.01,3.08,2.52,2.52,8652,0
2008-07-01,2.52,2.52,2.31,2.38,6693,0
2008-07-02,2.45,2.45,1.96,2.1,21227,0
2008-07-03,1.89,2.17,1.89,2.1,2816,0
2008-07-07,1.96,2.1,1.82,2.1,1244,0
2008-07-08,1.75,2.17,1.75,2.03,9214,0
2008-07-09,2.03,2.1,2.03,2.03,1014,0
2008-07-10,1.75,1.82,0.91,1.4,45381,0
2008-07-11,1.4,1.4,1.05,1.26,24488,0
2008-07-14,1.26,1.33,0.91,0.98,33520,0
2008-07-15,1.05,1.12,0.77,0.77,13907,0
2008-07-16,0.56,0.84,0.56,0.56,70352,0
2008-07-17,0.7,0.7,0.35,0.42,238830,0
2008-07-18,0.56,0.84,0.42,0.7,192145,0
2008-07-21,1.05,3.01,0.91,3.01,436051,0
2008-07-22,2.8,3.64,1.96,2.52,299866,0
2008-07-23,2.24,2.52,1.68,1.75,132131,0
2008-07-24,1.75,2.1,1.4,1.4,48455,0
2008-07-25,1.4,1.68,1.33,1.4,21463,0
2008-07-28,1.33,1.68,1.19,1.26,47707,0
2008-07-29,1.68,1.68,1.33,1.4,43088,0
2008-07-30,1.54,1.54,1.26,1.4,14586,0
2008-07-31,1.4,1.47,1.19,1.26,15596,0
2008-08-01,1.26,1.4,1.26,1.33,9157,0
2008-08-04,1.33,1.47,1.19,1.19,19935,0
2008-08-05,1.33,1.33,1.05,1.05,35635,0
2008-08-06,1.19,1.33,0.91,1.05,38715,0
2008-08-07,1.05,1.33,0.91,1.26,32631,0
2008-08-08,1.26,1.26,1.05,1.05,22197,0
2008-08-11,1.12,1.33,1.12,1.19,37021,0
2008-08-12,1.19,1.26,1.05,1.19,22168,0
2008-08-13,1.19,1.19,1.05,1.19,3416,0
2008-08-14,1.05,1.19,1.05,1.05,7624,0
2008-08-15,1.19,1.19,1.05,1.05,19126,0
2008-08-18,1.12,1.19,1.05,1.05,20483,0
2008-08-19,1.05,1.12,0.98,0.98,10186,0
2008-08-20,0.98,1.12,0.98,0.98,18236,0
2008-08-21,0.98,1.05,0.91,0.91,12914,0
2008-08-22,0.91,0.98,0.84,0.98,8821,0
2008-08-25,0.84,0.91,0.63,0.7,81898,0
2008-08-26,0.77,0.98,0.7,0.77,76141,0
2008-08-27,0.98,0.98,0.77,0.91,29324,0
2008-08-28,0.91,0.98,0.84,0.84,21099,0
2008-08-29,0.98,0.98,0.84,0.91,26647,0
2008-09-02,1.05,2.59,1.05,2.59,348905,0
2008-09-03,2.73,6.86,2.17,5.11,984727,0
2008-09-04,6.3,7.35,5.39,5.74,780185,0
2008-09-05,5.67,6.3,4.27,5.25,329586,0
2008-09-08,5.46,5.74,3.92,4.34,260308,0
2008-09-09,4.41,4.41,2.66,3.08,175390,0
2008-09-10,3.01,3.36,2.24,2.59,85747,0
2008-09-11,2.59,3.85,2.24,3.64,100889,0
2008-09-12,3.85,4.76,2.87,3.78,258845,0
2008-09-15,4.13,4.13,2.66,3.15,66415,0
2008-09-16,3.15,3.43,2.8,2.94,42385,0
2008-09-17,2.94,3.29,2.94,3.01,42168,0
2008-09-18,3.29,3.29,2.94,3.08,28483,0
2008-09-19,3.36,4.06,3.15,3.29,66875,0
2008-09-22,3.64,3.64,3.08,3.22,15894,0
2008-09-23,2.87,3.29,2.45,2.8,55153,0
2008-09-24,2.87,2.94,2.52,2.66,34859,0
2008-09-25,2.87,2.87,1.89,2.17,73477,0
2008-09-26,2.24,2.38,1.89,1.89,29187,0
2008-09-29,1.89,2.17,0.56,1.89,39200,0
2008-09-30,1.68,1.96,1.54,1.68,20242,0
2008-10-01,1.68,3.5,1.68,3.43,110483,0
2008-10-02,3.85,5.6,3.5,3.99,143700,0
2008-10-03,4.2,4.69,2.94,3.36,97073,0
2008-10-06,3.01,3.01,2.45,2.8,41199,0
2008-10-07,2.94,2.94,2.17,2.59,31176,0
2008-10-08,2.1,2.73,2.1,2.59,15287,0
2008-10-09,2.59,2.66,2.1,2.1,18462,0
2008-10-10,2.1,2.45,2.1,2.38,17670,0
2008-10-13,2.73,2.73,2.31,2.31,6468,0
2008-10-14,2.38,2.45,2.1,2.24,22082,0
2008-10-15,2.17,2.24,2.1,2.1,16092,0
2008-10-16,2.03,2.03,1.89,1.96,7741,0
2008-10-17,2.31,2.52,1.96,2.17,14787,0
2008-10-20,2.31,2.66,2.24,2.38,15078,0
2008-10-21,2.24,2.24,1.54,2.03,21072,0
2008-10-22,2.03,2.24,1.47,2.03,11633,0
2008-10-23,2.1,2.17,1.82,1.96,5459,0
2008-10-24,2.1,2.1,1.75,1.96,6621,0
2008-10-27,1.75,2.03,1.75,2.03,6107,0
2008-10-28,1.82,2.24,1.82,2.17,6115,0
2008-10-29,2.17,2.31,1.96,2.17,4715,0
2008-10-30,2.1,2.1,1.96,1.96,6918,0
2008-10-31,1.96,2.17,1.89,2.1,5064,0
2008-11-03,2.24,2.24,1.96,2.03,5537,0
2008-11-04,2.1,2.1,1.82,1.96,7955,0
2008-11-05,1.96,2.03,1.75,1.75,5966,0
2008-11-06,1.75,1.82,1.54,1.68,7954,0
2008-11-07,1.61,1.82,1.61,1.75,5457,0
2008-11-10,1.54,1.96,1.54,1.75,2436,0
2008-11-11,1.89,1.89,1.54,1.75,7548,0
2008-11-12,1.61,1.96,1.54,1.54,6154,0
2008-11-13,1.47,1.75,1.47,1.54,5234,0
2008-11-14,1.61,1.75,1.54,1.68,6906,0
2008-11-17,1.54,1.75,1.47,1.68,8060,0
2008-11-18,1.47,1.89,1.47,1.75,9088,0
2008-11-19,1.54,1.89,1.47,1.75,4918,0
2008-11-20,1.47,1.54,1.12,1.19,13169,0
2008-11-21,1.47,1.47,1.19,1.47,7595,0
2008-11-24,1.33,1.75,1.33,1.75,9193,0
2008-11-25,1.96,2.1,1.54,1.68,8858,0
2008-11-26,2.03,2.03,1.61,1.82,10215,0
2008-11-28,1.82,2.03,1.54,1.75,4579,0
2008-12-01,1.68,1.75,1.47,1.47,5170,0
2008-12-02,1.68,1.75,1.26,1.26,19167,0
2008-12-03,1.54,1.68,1.4,1.61,20299,0
2008-12-04,1.82,1.82,1.61,1.61,14133,0
2008-12-05,1.89,1.96,1.47,1.75,3481,0
2008-12-08,1.54,1.89,1.54,1.82,5849,0
2008-12-09,1.54,1.96,1.54,1.89,5816,0
2008-12-10,1.82,1.89,1.4,1.61,25866,0
2008-12-11,1.82,1.82,1.47,1.68,7938,0
2008-12-12,1.61,1.75,1.47,1.75,17208,0
2008-12-15,1.75,1.96,1.61,1.96,11689,0
2008-12-16,1.96,1.96,1.61,1.82,4614,0
2008-12-17,1.89,1.89,1.68,1.82,436,0
2008-12-18,1.75,1.96,1.68,1.68,6564,0
2008-12-19,1.68,1.82,1.61,1.61,3506,0
2008-12-22,1.61,1.75,1.61,1.68,2227,0
2008-12-23,1.61,1.68,1.26,1.26,41622,0
2008-12-24,1.68,1.68,1.26,1.26,4595,0
2008-12-26,1.4,1.47,1.33,1.4,3123,0
2008-12-29,1.4,1.4,1.26,1.26,7150,0
2008-12-30,1.26,1.33,1.12,1.19,21455,0
2008-12-31,1.19,1.54,1.19,1.19,25747,0
2009-01-02,1.54,2.31,1.4,2.03,80582,0
2009-01-05,1.75,2.38,1.47,2.24,39666,0
2009-01-06,2.1,2.31,1.89,2.17,12371,0
2009-01-07,2.31,2.31,1.89,2.24,3784,0
2009-01-08,1.89,2.24,1.89,1.96,3219,0
2009-01-09,2.03,2.1,1.89,2.03,1913,0
2009-01-12,1.96,2.1,1.89,1.89,2021,0
2009-01-13,1.61,1.96,1.61,1.96,10048,0
2009-01-14,1.75,1.89,1.61,1.75,4602,0
2009-01-15,1.75,1.89,1.75,1.89,4215,0
2009-01-16,1.89,1.96,1.89,1.96,4116,0
2009-01-20,1.75,1.96,1.75,1.75,2585,0
2009-01-21,2.03,2.03,1.75,1.96,14950,0
2009-01-22,1.82,1.89,1.82,1.82,2829,0
2009-01-23,1.75,1.82,1.75,1.75,2254,0
2009-01-26,1.75,1.89,1.75,1.75,3764,0
2009-01-27,2.03,2.03,1.82,1.89,1661,0
2009-01-28,1.75,2.03,1.75,1.96,8888,0
2009-01-29,1.96,1.96,1.75,1.96,1643,0
2009-01-30,1.96,1.96,1.89,1.96,2182,0
2009-02-02,1.96,2.1,1.75,1.82,7317,0
2009-02-03,1.82,1.96,1.61,1.61,14373,0
2009-02-04,1.75,1.96,1.75,1.89,1114,0
2009-02-05,1.89,1.89,1.75,1.89,900,0
2009-02-06,1.75,1.96,1.75,1.75,9041,0
2009-02-09,1.75,1.96,1.75,1.89,1796,0
2009-02-10,1.82,1.82,1.82,1.82,1029,0
2009-02-11,1.96,1.96,1.75,1.96,1480,0
2009-02-12,1.75,1.89,1.75,1.89,171,0
2009-02-13,1.96,2.03,1.82,1.96,1638,0
2009-02-17,1.75,1.89,1.54,1.82,17949,0
2009-02-18,1.75,1.75,1.26,1.33,22891,0
2009-02-19,1.47,1.75,1.33,1.33,8829,0
2009-02-20,1.33,1.4,1.33,1.33,4314,0
2009-02-23,1.33,1.47,1.26,1.26,5166,0
2009-02-24,1.26,1.47,1.12,1.4,5757,0
2009-02-25,1.4,1.4,1.26,1.33,1287,0
2009-02-26,1.33,1.4,1.33,1.33,129,0
2009-02-27,1.26,1.26,1.19,1.26,3306,0
2009-03-02,1.26,1.26,1.12,1.12,2597,0
2009-03-03,1.12,1.19,1.12,1.12,3147,0
2009-03-04,1.12,1.19,1.12,1.19,1347,0
2009-03-05,1.12,1.12,0.91,0.91,2599,0
2009-03-06,0.91,0.98,0.84,0.91,2046,0
2009-03-09,0.91,1.26,0.84,0.91,7788,0
2009-03-10,0.98,1.12,0.91,0.91,3496,0
2009-03-11,0.98,1.12,0.98,0.98,2030,0
2009-03-12,1.12,1.12,0.98,1.12,2700,0
2009-03-13,1.26,1.4,1.19,1.26,6389,0
2009-03-16,1.19,1.33,1.05,1.19,2189,0
2009-03-17,1.47,1.47,1.4,1.47,4467,0
2009-03-18,1.47,1.47,1.26,1.47,1843,0
2009-03-19,1.47,1.47,1.12,1.26,8529,0
2009-03-20,1.54,1.54,1.26,1.26,2289,0
2009-03-23,1.47,1.47,1.33,1.47,4122,0
2009-03-24,1.61,1.61,1.54,1.61,4982,0
2009-03-25,1.75,2.03,1.61,1.75,13674,0
2009-03-26,2.24,2.24,1.68,1.89,11939,0
2009-03-27,1.75,1.96,1.68,1.96,2544,0
2009-03-30,1.75,1.75,1.47,1.54,3757,0
2009-03-31,1.54,1.89,1.47,1.54,6866,0
2009-04-01,1.47,1.47,1.05,1.12,82931,0
2009-04-02,1.12,1.26,1.05,1.05,23051,0
2009-04-03,1.12,1.19,0.77,0.98,42488,0
2009-04-06,0.84,1.05,0.84,0.91,12390,0
2009-04-07,0.98,1.12,0.91,0.91,7293,0
2009-04-08,0.91,1.96,0.91,1.19,125388,0
2009-04-09,1.19,1.75,1.19,1.4,61598,0
2009-04-13,1.68,1.68,1.4,1.4,2593,0
2009-04-14,1.47,1.68,1.4,1.4,24180,0
2009-04-15,1.4,1.61,1.19,1.26,24358,0
2009-04-16,1.19,1.4,1.19,1.19,5930,0
2009-04-17,1.26,1.4,1.26,1.4,6040,0
2009-04-20,1.26,1.61,1.19,1.26,10093,0
2009-04-21,1.54,1.54,1.33,1.33,8987,0
2009-04-22,1.47,1.47,1.26,1.26,4789,0
2009-04-23,1.26,1.4,1.26,1.26,6671,0
2009-04-24,1.26,1.4,1.19,1.4,5076,0
2009-04-27,1.33,1.4,1.19,1.19,4941,0
2009-04-28,1.26,1.33,1.19,1.19,3342,0
2009-04-29,1.26,1.33,1.26,1.33,7057,0
2009-04-30,1.4,1.4,1.19,1.26,4118,0
2009-05-01,1.47,1.47,1.12,1.26,6889,0
2009-05-04,1.19,1.33,1.19,1.26,10504,0
2009-05-05,1.26,2.03,1.26,1.68,74273,0
2009-05-06,1.68,1.82,1.68,1.75,19105,0
2009-05-07,1.75,1.75,1.47,1.47,10266,0
2009-05-08,1.47,1.68,1.47,1.61,5387,0
2009-05-11,1.61,1.68,1.47,1.61,16116,0
2009-05-12,1.47,1.61,1.05,1.4,50308,0
2009-05-13,1.68,1.68,1.33,1.33,12214,0
2009-05-14,1.68,1.68,1.4,1.47,1821,0
2009-05-15,1.54,1.61,1.4,1.4,6827,0
2009-05-18,1.54,1.68,1.4,1.68,27290,0
2009-05-19,1.68,1.75,1.47,1.54,22381,0
2009-05-20,1.61,1.61,1.33,1.33,24833,0
2009-05-21,1.47,1.54,1.33,1.4,11008,0
2009-05-22,1.54,1.61,1.47,1.54,32320,0
2009-05-26,1.54,1.61,1.4,1.54,3464,0
2009-05-27,1.4,1.61,1.4,1.47,4351,0
2009-05-28,1.47,1.47,1.33,1.4,9651,0
2009-05-29,1.4,1.4,1.26,1.26,9389,0
2009-06-01,1.47,1.61,1.26,1.26,21890,0
2009-06-02,1.33,1.47,1.33,1.47,10414,0
2009-06-03,1.33,1.47,1.33,1.47,7449,0
2009-06-04,1.54,1.61,1.33,1.54,9351,0
2009-06-05,1.54,1.54,1.4,1.4,14429,0
2009-06-08,1.54,1.54,1.4,1.4,2539,0
2009-06-09,1.47,2.45,1.4,1.82,314976,0
2009-06-10,2.1,2.66,1.96,2.03,303383,0
2009-06-11,2.24,2.24,1.68,1.82,69363,0
2009-06-12,1.89,1.89,1.47,1.61,38362,0
2009-06-15,1.54,1.82,1.54,1.75,18233,0
2009-06-16,1.61,1.75,1.54,1.54,27655,0
2009-06-17,1.68,1.68,1.47,1.54,15667,0
2009-06-18,1.61,1.68,1.4,1.54,7132,0
2009-06-19,1.54,1.75,1.54,1.54,10779,0
2009-06-22,1.61,1.61,1.47,1.47,16202,0
2009-06-23,1.47,1.54,1.19,1.33,23922,0
2009-06-24,1.4,1.47,1.33,1.4,6904,0
2009-06-25,1.4,1.75,1.4,1.61,31269,0
2009-06-26,1.4,1.68,1.4,1.54,3639,0
2009-06-29,1.54,1.61,1.4,1.54,3757,0
2009-06-30,1.47,1.54,1.4,1.4,4084,0
2009-07-01,1.4,1.54,1.4,1.4,3371,0
2009-07-02,1.4,1.47,1.33,1.33,11787,0
2009-07-06,1.4,1.4,1.26,1.26,2783,0
2009-07-07,1.33,1.4,1.33,1.33,2112,0
2009-07-08,1.33,1.4,1.33,1.33,4406,0
2009-07-09,1.4,1.4,1.33,1.4,971,0
2009-07-10,1.26,1.4,1.26,1.33,4207,0
2009-07-13,1.33,1.4,1.33,1.4,2344,0
2009-07-14,1.4,1.4,1.26,1.26,3192,0
2009-07-15,1.33,1.47,1.33,1.47,13470,0
2009-07-16,1.47,1.54,1.26,1.4,7486,0
2009-07-17,1.33,1.47,1.33,1.33,1819,0
2009-07-20,1.26,1.47,1.26,1.4,4483,0
2009-07-21,1.4,1.4,1.26,1.26,7345,0
2009-07-22,1.26,1.47,1.26,1.4,17050,0
2009-07-23,1.47,1.61,1.4,1.54,11211,0
2009-07-24,1.61,1.61,1.4,1.47,8599,0
2009-07-27,1.54,1.82,1.54,1.75,50077,0
2009-07-28,1.61,1.82,1.61,1.61,18474,0
2009-07-29,1.61,1.75,1.54,1.68,5705,0
2009-07-30,1.75,1.75,1.54,1.61,16158,0
2009-07-31,1.75,1.75,1.61,1.61,2170,0
2009-08-03,1.75,1.82,1.75,1.75,16979,0
2009-08-04,1.61,2.31,1.61,2.1,56171,0
2009-08-05,2.45,2.45,2.03,2.45,39894,0
2009-08-06,2.45,2.59,2.1,2.24,23912,0
2009-08-07,2.24,2.31,2.1,2.1,15925,0
2009-08-10,2.24,2.31,2.1,2.1,9488,0
2009-08-11,2.17,2.45,2.1,2.24,9972,0
2009-08-12,2.1,2.59,2.1,2.38,23678,0
2009-08-13,2.38,2.38,2.24,2.24,7716,0
2009-08-14,2.24,2.38,2.17,2.24,6349,0
2009-08-17,2.31,2.38,1.68,1.82,76681,0
2009-08-18,1.96,2.03,1.75,1.89,25519,0
2009-08-19,2.1,2.45,2.03,2.38,112830,0
2009-08-20,2.38,2.38,2.17,2.24,29088,0
2009-08-21,2.24,5.6,2.17,4.34,669477,0
2009-08-24,5.11,5.11,3.71,4.41,254917,0
2009-08-25,4.34,4.76,3.85,4.2,128755,0
2009-08-26,4.27,6.86,4.2,5.32,491564,0
2009-08-27,5.67,6.93,5.39,5.74,295788,0
2009-08-28,6.09,6.72,5.67,5.81,162248,0
2009-08-31,5.88,5.88,4.76,5.32,81609,0
2009-09-01,5.39,5.46,4.9,4.97,37632,0
2009-09-02,4.76,4.83,3.71,4.06,65764,0
2009-09-03,4.2,6.02,4.2,5.32,100392,0
2009-09-04,5.81,5.81,4.9,5.25,37041,0
2009-09-08,5.46,6.58,4.97,5.95,195049,0
2009-09-09,6.09,6.09,5.46,5.67,57368,0
2009-09-10,5.88,5.88,4.76,5.04,65518,0
2009-09-11,5.11,5.32,4.76,4.9,28917,0
2009-09-14,5.11,5.32,4.83,5.11,26250,0
2009-09-15,5.11,5.32,5.04,5.32,19961,0
2009-09-16,5.6,5.67,5.04,5.46,39061,0
2009-09-17,5.46,8.89,5.46,8.19,621107,0
2009-09-18,8.12,8.26,6.65,7,225239,0
2009-09-21,7.56,9.38,7.07,7.63,214738,0
2009-09-22,7.63,8.82,7.07,7.63,252860,0
2009-09-23,8.12,8.33,7.07,7.28,100696,0
2009-09-24,7.28,7.98,6.65,7.14,91858,0
2009-09-25,6.86,7.7,6.65,7.14,40382,0
2009-09-28,6.93,8.33,6.79,7.14,100412,0
2009-09-29,7.07,8.26,7,7.98,131638,0
2009-09-30,7.98,7.98,7.14,7.35,49457,0
2009-10-01,7.63,7.63,6.37,6.58,71473,0
2009-10-02,6.51,6.51,5.95,6.23,32732,0
2009-10-05,6.3,6.79,6.3,6.65,17881,0
2009-10-06,6.65,6.72,6.3,6.37,16438,0
2009-10-07,6.51,6.58,6.02,6.16,18366,0
2009-10-08,6.02,6.16,5.67,5.95,40562,0
2009-10-09,5.74,6.3,5.74,5.95,18560,0
2009-10-12,5.81,6.3,5.81,6.09,6767,0
2009-10-13,6.3,7.07,6.16,6.3,58090,0
2009-10-14,6.44,6.44,5.95,6.09,25531,0
2009-10-15,6.02,6.3,5.95,6.23,11023,0
2009-10-16,6.44,6.44,6.09,6.16,6183,0
2009-10-19,6.44,6.44,6.09,6.44,12702,0
2009-10-20,6.44,6.44,5.81,5.88,25642,0
2009-10-21,5.95,6.16,5.6,5.6,16224,0
2009-10-22,5.6,5.6,5.11,5.25,22394,0
2009-10-23,5.6,5.6,5.11,5.18,11880,0
2009-10-26,5.04,5.04,4.69,4.69,21558,0
2009-10-27,4.9,5.25,4.76,4.9,21223,0
2009-10-28,4.76,4.76,4.2,4.41,17973,0
2009-10-29,4.34,4.76,4.34,4.76,8249,0
2009-10-30,4.83,4.83,4.34,4.41,7493,0
2009-11-02,4.27,5.04,3.78,3.78,45488,0
2009-11-03,4.2,4.2,3.43,4.06,15053,0
2009-11-04,4.34,4.9,4.2,4.69,15156,0
2009-11-05,4.9,5.18,4.9,5.04,4230,0
2009-11-06,5.25,5.25,4.76,4.76,9699,0
2009-11-09,5.18,8.33,4.55,6.23,205865,0
2009-11-10,6.09,6.09,5.46,5.88,54779,0
2009-11-11,5.95,7,5.6,6.3,72439,0
2009-11-12,6.79,6.79,5.67,6.09,36244,0
2009-11-13,6.09,6.51,5.74,6.51,13483,0
2009-11-16,6.51,6.51,5.67,5.67,13973,0
2009-11-17,5.74,5.88,5.25,5.88,16616,0
2009-11-18,5.46,5.81,5.46,5.46,9101,0
2009-11-19,5.25,5.74,5.25,5.67,3163,0
2009-11-20,5.95,5.95,5.32,5.53,2917,0
2009-11-23,5.32,5.67,5.32,5.6,2406,0
2009-11-24,5.32,5.53,5.25,5.32,7161,0
2009-11-25,4.9,5.39,4.9,5.25,7962,0
2009-11-27,4.9,5.18,4.9,5.04,4426,0
2009-11-30,5.25,5.32,5.11,5.25,4384,0
2009-12-01,5.39,5.39,5.04,5.04,5141,0
2009-12-02,5.04,5.32,5.04,5.11,4253,0
2009-12-03,5.25,5.39,5.11,5.39,4263,0
2009-12-04,5.32,5.6,5.25,5.6,3535,0
2009-12-07,5.46,5.67,5.39,5.46,7384,0
2009-12-08,5.25,5.25,5.04,5.11,937,0
2009-12-09,5.04,5.6,5.04,5.6,8041,0
2009-12-10,5.39,5.95,5.39,5.67,10182,0
2009-12-11,5.74,5.88,5.67,5.74,3800,0
2009-12-14,5.74,6.09,5.74,5.81,5552,0
2009-12-15,6.09,6.09,5.39,5.39,2866,0
2009-12-16,5.95,5.95,5.46,5.67,939,0
2009-12-17,5.81,5.81,5.46,5.46,2329,0
2009-12-18,5.46,6.16,5.39,5.39,11245,0
2009-12-21,5.88,5.88,5.46,5.46,1484,0
2009-12-22,5.39,5.95,5.39,5.46,1206,0
2009-12-23,5.74,5.95,5.46,5.95,10296,0
2009-12-24,5.95,5.95,5.53,5.6,2682,0
2009-12-28,5.6,6.37,5.6,6.23,15266,0
2009-12-29,5.95,6.51,5.95,6.02,15341,0
2009-12-30,6.02,6.51,6.02,6.16,3289,0
2009-12-31,5.88,5.95,5.67,5.67,4070,0
2010-01-04,5.95,6.3,5.95,6.16,6038,0
2010-01-05,6.3,6.58,6.23,6.3,15548,0
2010-01-06,6.3,6.65,6.02,6.02,7883,0
2010-01-07,6.23,6.65,6.09,6.58,12600,0
2010-01-08,6.58,6.58,6.16,6.37,7896,0
2010-01-11,6.51,6.58,6.02,6.23,8862,0
2010-01-12,6.16,6.16,6.02,6.02,4436,0
2010-01-13,6.02,6.3,5.95,5.95,3169,0
2010-01-14,6.3,6.3,5.88,5.88,7114,0
2010-01-15,5.95,5.95,5.67,5.74,7152,0
2010-01-19,5.74,5.81,5.6,5.67,5520,0
2010-01-20,5.81,6.09,5.25,5.74,13120,0
2010-01-21,5.95,6.58,5.6,6.58,5161,0
2010-01-22,6.37,6.37,5.81,5.81,2657,0
2010-01-25,5.81,5.81,5.6,5.6,3495,0
2010-01-26,5.81,6.16,5.67,5.67,3111,0
2010-01-27,5.67,5.67,5.32,5.46,14847,0
2010-01-28,5.46,5.46,5.39,5.39,4940,0
2010-01-29,5.46,5.46,5.32,5.32,9023,0
2010-02-01,5.18,5.53,5.11,5.11,2702,0
2010-02-02,5.11,5.46,5.11,5.11,9923,0
2010-02-03,5.25,5.46,5.04,5.04,4171,0
2010-02-04,5.04,5.6,4.9,4.9,8303,0
2010-02-05,4.9,5.46,4.9,4.9,5859,0
2010-02-08,5.25,5.46,4.9,5.25,5460,0
2010-02-09,5.46,5.53,5.25,5.53,3390,0
2010-02-10,5.6,5.6,5.46,5.6,2470,0
2010-02-11,5.46,5.46,4.97,4.97,1021,0
2010-02-12,5.11,5.18,4.97,5.18,1623,0
2010-02-16,5.39,5.46,5.04,5.25,1548,0
2010-02-17,4.97,5.6,4.97,5.46,4318,0
2010-02-18,5.6,6.3,5.6,5.88,18615,0
2010-02-19,6.09,6.09,5.46,5.74,1765,0
2010-02-22,5.95,6.16,5.74,6.16,2028,0
2010-02-23,6.23,6.23,5.74,6.02,3942,0
2010-02-24,5.74,6.58,5.74,6.44,19943,0
2010-02-25,6.3,6.37,5.95,6.37,7621,0
2010-02-26,7.35,8.26,6.51,6.65,198049,0
2010-03-01,6.93,6.93,6.3,6.44,16304,0
2010-03-02,6.51,6.58,6.16,6.16,15602,0
2010-03-03,6.3,6.65,6.23,6.65,8293,0
2010-03-04,6.79,6.79,6.16,6.65,6973,0
2010-03-05,6.65,6.65,6.16,6.16,6214,0
2010-03-08,6.02,6.37,6.02,6.23,5412,0
2010-03-09,6.37,6.37,5.6,5.95,20469,0
2010-03-10,5.95,6.23,5.74,5.88,5414,0
2010-03-11,5.88,6.02,5.88,5.88,1403,0
2010-03-12,5.95,5.95,5.74,5.74,3141,0
2010-03-15,5.74,5.81,5.74,5.81,4126,0
2010-03-16,5.74,6.23,5.74,6.16,2909,0
2010-03-17,6.23,6.23,6.09,6.09,4983,0
2010-03-18,6.09,6.23,6.09,6.16,5314,0
2010-03-19,6.37,6.37,6.09,6.37,4423,0
2010-03-22,6.44,6.51,5.81,6.09,1664,0
2010-03-23,6.09,6.09,5.67,5.88,10489,0
2010-03-24,5.88,6.02,5.67,5.88,5733,0
2010-03-25,5.74,5.88,5.74,5.74,5915,0
2010-03-26,5.67,5.88,5.67,5.81,3077,0
2010-03-29,5.88,6.3,5.74,5.74,3897,0
2010-03-30,5.6,5.74,5.53,5.6,7942,0
2010-03-31,5.6,8.75,5.25,7.63,498706,0
2010-04-01,8.05,8.19,7.35,7.63,74550,0
2010-04-05,7.63,7.7,6.65,6.86,27344,0
2010-04-06,6.72,7.21,6.37,7,23247,0
2010-04-07,6.93,7.63,6.93,7.56,12621,0
2010-04-08,7.56,7.7,7.14,7.21,9909,0
2010-04-09,7.28,7.56,7.28,7.35,7467,0
2010-04-12,7.7,8.05,7.49,7.91,25840,0
2010-04-13,7.91,8.89,7.7,8.82,65912,0
2010-04-14,9.38,18.69,8.47,14.35,985712,0
2010-04-15,12.18,13.65,11.62,12.88,157763,0
2010-04-16,12.95,13.02,11.76,11.9,42387,0
2010-04-19,10.99,12.18,10.92,11.27,46563,0
2010-04-20,11.62,14.77,11.55,12.53,189254,0
2010-04-21,12.88,15.4,12.6,13.3,180356,0
2010-04-22,13.16,17.5,12.67,15.75,354324,0
2010-04-23,16.8,23.03,16.31,22.12,485814,0
2010-04-26,22.68,27.86,22.68,25.9,357959,0
2010-04-27,24.36,24.43,20.44,21.28,238203,0
2010-04-28,22.33,23.24,18.2,18.27,143485,0
2010-04-29,19.53,20.65,18.34,20.09,82999,0
2010-04-30,20.65,22.4,18.62,18.69,99125,0
2010-05-03,19.11,20.51,19.11,19.95,44976,0
2010-05-04,20.3,20.3,17.15,18.27,54921,0
2010-05-05,17.78,19.18,16.45,17.71,50974,0
2010-05-06,18.97,18.97,14.49,16.45,71156,0
2010-05-07,16.45,17.43,15.05,15.54,43663,0
2010-05-10,17.43,20.93,17.43,17.85,80268,0
2010-05-11,18.83,19.46,17.85,17.99,37673,0
2010-05-12,18.34,19.25,17.99,18.9,23307,0
2010-05-13,19.46,19.46,16.8,17.15,31609,0
2010-05-14,17.78,18.76,16.73,17.78,30314,0
2010-05-17,18.13,18.48,16.87,18.48,35193,0
2010-05-18,18.83,20.65,17.92,19.04,90654,0
2010-05-19,18.55,19.67,17.22,17.99,54642,0
2010-05-20,17.15,17.57,15.75,16.03,60607,0
2010-05-21,14.98,16.52,14.56,15.47,72020,0
2010-05-24,15.26,16.59,14.7,14.7,38496,0
2010-05-25,14.42,14.7,13.79,14.7,53398,0
2010-05-26,14.84,16.8,14.84,15.19,44190,0
2010-05-27,15.96,16.24,15.33,15.47,23247,0
2010-05-28,15.26,15.33,14.56,15.12,9272,0
2010-06-01,15.82,15.82,14.42,14.56,9176,0
2010-06-02,14.56,14.63,13.51,13.72,22099,0
2010-06-03,13.58,14.56,12.95,14.28,25429,0
2010-06-04,13.72,14,13.72,13.72,21575,0
2010-06-07,13.72,14.21,12.6,12.67,24799,0
2010-06-08,12.6,12.67,11.97,12.18,36963,0
2010-06-09,12.18,13.86,12.04,12.53,18260,0
2010-06-10,12.95,13.51,12.53,13.3,6708,0
2010-06-11,13.44,13.44,12.67,13.16,5338,0
2010-06-14,13.23,13.51,12.74,12.81,6904,0
2010-06-15,12.81,13.58,12.81,13.51,13725,0
2010-06-16,13.16,14.49,12.95,13.16,16816,0
2010-06-17,13.3,13.3,12.25,13.09,12526,0
2010-06-18,13.23,13.23,12.53,12.67,3841,0
2010-06-21,12.95,13.09,12.25,12.25,6552,0
2010-06-22,12.25,12.32,11.97,11.97,11214,0
2010-06-23,11.97,12.25,11.9,11.97,14886,0
2010-06-24,11.97,12.11,11.97,12.11,8217,0
2010-06-25,12.32,12.53,11.97,12.11,5882,0
2010-06-28,11.97,12.25,11.97,12.25,6817,0
2010-06-29,11.97,12.18,9.8,10.22,17958,0
2010-06-30,10.71,10.85,9.1,9.8,12019,0
2010-07-01,9.73,9.73,8.47,9.59,17431,0
2010-07-02,9.8,10.64,9.52,9.59,8289,0
2010-07-06,9.66,9.87,8.89,9.1,13384,0
2010-07-07,9.1,11.2,9.1,10.29,11730,0
2010-07-08,10.57,11.41,10.5,10.92,6041,0
2010-07-09,10.92,12.46,10.92,11.55,9070,0
2010-07-12,11.41,11.69,10.15,11.41,2841,0
2010-07-13,11.48,11.69,10.71,10.92,5790,0
2010-07-14,10.78,10.99,10.22,10.43,3333,0
2010-07-15,10.5,10.5,10.43,10.43,2024,0
2010-07-16,10.5,10.5,9.45,9.73,6257,0
2010-07-19,9.73,9.73,9.17,9.31,4816,0
2010-07-20,9.1,10.85,9.1,9.94,9072,0
2010-07-21,10.15,10.15,9.17,9.38,6850,0
2010-07-22,9.38,11.2,9.38,10.78,14957,0
2010-07-23,10.78,11.41,10.5,10.99,4126,0
2010-07-26,11.2,13.16,10.22,12.6,39506,0
2010-07-27,13.02,13.16,11.76,13.09,23647,0
2010-07-28,13.16,13.16,11.41,11.83,15199,0
2010-07-29,11.76,12.39,11.2,11.27,8866,0
2010-07-30,11.27,11.27,10.5,10.5,13719,0
2010-08-02,10.78,12.95,10.78,12.95,39405,0
2010-08-03,12.88,12.95,12.18,12.95,9386,0
2010-08-04,12.95,13.02,12.6,12.81,2920,0
2010-08-05,12.81,12.81,12.39,12.74,6086,0
2010-08-06,13.02,13.02,12.39,12.6,4099,0
2010-08-09,12.6,12.6,12.25,12.25,5324,0
2010-08-10,12.04,12.04,11.55,11.83,5431,0
2010-08-11,11.48,11.55,10.85,11.34,7117,0
2010-08-12,11.34,12.39,11.34,11.97,6049,0
2010-08-13,11.9,11.9,10.85,11.06,8812,0
2010-08-16,11.2,11.76,11.13,11.27,3017,0
2010-08-17,11.55,12.25,11.41,12.18,6125,0
2010-08-18,11.97,11.97,11.13,11.27,5128,0
2010-08-19,11.48,11.48,10.5,10.64,6014,0
2010-08-20,10.64,11.13,10.5,10.85,7344,0
2010-08-23,10.85,11.06,10.57,10.57,1869,0
2010-08-24,10.5,10.5,10.01,10.01,6570,0
2010-08-25,10.01,10.78,10.01,10.36,8308,0
2010-08-26,10.5,11.13,10.5,10.85,1664,0
2010-08-27,10.92,10.92,10.15,10.64,4615,0
2010-08-30,10.43,10.64,10.01,10.43,3836,0
2010-08-31,10.5,10.5,10.01,10.15,2553,0
2010-09-01,10.43,10.64,10.01,10.22,4768,0
2010-09-02,10.29,10.64,10.01,10.15,14425,0
2010-09-03,10.5,10.71,10.01,10.22,15873,0
2010-09-07,9.94,10.22,9.94,9.94,4713,0
2010-09-08,9.94,10.36,9.8,9.87,3575,0
2010-09-09,10.22,10.29,9.45,9.73,6486,0
2010-09-10,9.66,10.08,9.66,9.8,6136,0
2010-09-13,9.87,9.87,9.45,9.52,7107,0
2010-09-14,9.38,10.29,8.68,8.68,10869,0
2010-09-15,8.75,9.03,8.05,8.26,20762,0
2010-09-16,8.26,8.61,8.26,8.47,15315,0
2010-09-17,8.68,8.96,8.4,8.82,7913,0
2010-09-20,8.82,9.45,8.47,9.24,8716,0
2010-09-21,9.03,10.64,9.03,10.01,29286,0
2010-09-22,10.71,10.71,9.66,10.22,8911,0
2010-09-23,9.73,9.8,9.17,9.52,9957,0
2010-09-24,9.66,10.15,9.59,9.8,4482,0
2010-09-27,10.29,10.29,9.87,10.01,4183,0
2010-09-28,10.36,10.5,9.45,9.8,8400,0
2010-09-29,9.8,9.94,8.96,9.1,7850,0
2010-09-30,8.96,10.01,8.96,9.59,4017,0
2010-10-01,9.8,9.87,9.38,9.52,3163,0
2010-10-04,9.59,9.94,9.52,9.59,3547,0
2010-10-05,9.66,9.66,9.17,9.66,4655,0
2010-10-06,9.52,9.52,9.17,9.17,2236,0
2010-10-07,9.24,9.52,9.17,9.17,1368,0
2010-10-08,9.45,9.52,8.89,9.1,4592,0
2010-10-11,9.17,9.17,8.96,9.1,420,0
2010-10-12,9.03,9.1,8.61,8.89,3616,0
2010-10-13,8.96,9.1,8.75,8.82,4842,0
2010-10-14,9.03,9.66,9.03,9.31,8606,0
2010-10-15,9.24,9.24,8.75,8.89,5833,0
2010-10-18,8.75,9.17,8.75,8.82,5218,0
2010-10-19,8.75,9.1,8.75,8.82,2136,0
2010-10-20,9.03,9.1,8.75,8.75,3027,0
2010-10-21,8.75,8.82,8.47,8.54,4867,0
2010-10-22,8.54,9.03,8.4,8.54,8525,0
2010-10-25,8.61,9.52,8.05,8.4,17217,0
2010-10-26,8.47,8.68,8.05,8.4,5488,0
2010-10-27,8.47,8.54,7.7,8.12,13409,0
2010-10-28,8.33,8.82,8.33,8.4,3466,0
2010-10-29,8.47,8.47,7.91,7.98,5748,0
2010-11-01,7.98,7.98,7,7.56,7595,0
2010-11-02,7.49,8.19,7,7.98,15595,0
2010-11-03,8.19,8.54,7.7,7.91,7007,0
2010-11-04,7.7,8.05,7.49,7.7,10732,0
2010-11-05,7.84,8.47,7.84,8.47,8718,0
2010-11-08,8.54,9.24,8.4,8.75,31136,0
2010-11-09,9.24,9.24,8.4,9.24,9660,0
2010-11-10,9.45,9.73,9.24,9.24,8540,0
2010-11-11,9.45,9.73,9.1,9.59,4352,0
2010-11-12,9.52,9.52,8.89,9.31,3813,0
2010-11-15,9.1,9.31,8.26,8.4,6272,0
2010-11-16,8.4,8.96,8.12,8.19,4289,0
2010-11-17,8.05,8.33,7.7,7.84,6907,0
2010-11-18,7.77,7.91,7.35,7.84,19744,0
2010-11-19,7.7,8.19,7.7,7.7,3158,0
2010-11-22,7.7,7.98,7.7,7.98,1383,0
2010-11-23,7.77,8.47,7.07,7.7,7930,0
2010-11-24,7.7,8.05,7.7,7.7,5205,0
2010-11-26,7.7,8.19,7.7,7.77,2386,0
2010-11-29,7.77,7.98,7.35,7.63,4945,0
2010-11-30,7.35,7.56,6.72,6.79,24962,0
2010-12-01,6.79,7.14,6.72,6.93,6862,0
2010-12-02,7.07,8.26,7.07,8.12,25265,0
2010-12-03,7.91,7.91,7.07,7.42,12297,0
2010-12-06,7.28,7.56,7.07,7.21,5245,0
2010-12-07,7.14,7.49,7.07,7.35,8810,0
2010-12-08,7.28,7.28,7,7.14,7460,0
2010-12-09,7.14,7.42,7.07,7.14,2434,0
2010-12-10,7.14,7.49,7.14,7.28,6614,0
2010-12-13,7.14,7.63,7.14,7.56,9310,0
2010-12-14,7.77,7.98,7.7,7.7,5589,0
2010-12-15,7.42,7.7,7.28,7.35,4469,0
2010-12-16,7.28,7.35,7.07,7.35,4253,0
2010-12-17,7.35,7.42,7.14,7.14,7659,0
2010-12-20,7.07,7.91,7.07,7.42,32398,0
2010-12-21,7.63,7.63,7.35,7.63,4514,0
2010-12-22,7.63,8.05,7.63,7.77,14953,0
2010-12-23,7.91,7.91,7.28,7.42,3636,0
2010-12-27,7.56,8.96,7.56,8.05,70355,0
2010-12-28,8.26,8.26,7.56,7.98,17038,0
2010-12-29,8.12,8.12,7.56,7.63,13113,0
2010-12-30,7.56,8.4,7.56,7.98,40206,0
2010-12-31,8.19,8.19,7.77,8.05,6161,0
2011-01-03,8.05,8.4,7.84,7.98,8667,0
2011-01-04,7.91,8.12,7.7,7.84,5608,0
2011-01-05,7.98,8.12,7.63,7.77,14197,0
2011-01-06,7.98,8.54,7.91,8.33,26163,0
2011-01-07,8.4,9.8,8.4,9.52,67182,0
2011-01-10,9.66,9.73,8.82,9.38,17829,0
2011-01-11,9.59,10.85,9.45,10.36,46534,0
2011-01-12,10.57,10.57,9.87,10.01,12531,0
2011-01-13,9.94,10.15,9.38,9.66,18236,0
2011-01-14,9.73,10.36,9.59,10.22,22417,0
2011-01-18,10.22,10.22,9.45,9.66,20382,0
2011-01-19,9.66,9.8,8.47,8.82,20732,0
2011-01-20,9.03,9.03,8.75,8.75,11052,0
2011-01-21,8.82,8.82,8.75,8.82,3943,0
2011-01-24,8.82,9.03,8.75,8.82,11161,0
2011-01-25,8.89,9.31,8.82,9.03,10185,0
2011-01-26,9.1,9.24,8.82,9.24,6039,0
2011-01-27,9.38,9.94,9.24,9.66,19223,0
2011-01-28,9.73,10.22,9.03,9.24,14616,0
2011-01-31,8.89,8.89,8.47,8.89,12616,0
2011-02-01,8.96,9.52,8.47,8.82,8789,0
2011-02-02,8.89,9.8,8.82,9.59,16433,0
2011-02-03,9.59,9.59,8.89,9.1,5365,0
2011-02-04,9.24,9.73,9.1,9.1,8200,0
2011-02-07,9.1,9.66,9.1,9.31,6930,0
2011-02-08,9.31,9.38,8.89,9.31,3685,0
2011-02-09,9.1,9.38,8.82,9.38,4957,0
2011-02-10,9.24,9.45,8.89,9.03,3321,0
2011-02-11,9.1,9.31,8.89,8.96,2880,0
2011-02-14,9.03,9.24,8.96,9.24,2269,0
2011-02-15,9.1,9.31,8.96,9.03,2634,0
2011-02-16,9.03,10.78,8.96,10.08,63798,0
2011-02-18,10.85,14.49,10.85,12.6,192102,0
2011-02-22,11.62,12.25,10.78,11.76,38887,0
2011-02-23,11.55,12.04,10.78,10.78,16089,0
2011-02-24,10.78,11.69,10.71,11.2,12185,0
2011-02-25,11.13,11.83,10.92,11.41,15178,0
2011-02-28,11.9,11.9,11.41,11.55,5584,0
2011-03-01,11.69,11.9,11.2,11.34,5604,0
2011-03-02,11.41,11.41,10.29,10.36,18682,0
2011-03-03,10.29,10.85,10.08,10.15,16604,0
2011-03-04,10.29,10.43,9.94,9.94,2173,0
2011-03-07,10.43,10.5,10.01,10.15,5626,0
2011-03-08,10.15,10.71,9.94,10.36,6314,0
2011-03-09,10.71,11.06,10.08,10.36,6843,0
2011-03-10,10.08,10.36,9.66,9.8,11320,0
2011-03-11,9.59,10.08,9.45,9.45,10182,0
2011-03-14,9.45,9.94,9.17,9.52,5683,0
2011-03-15,9.17,9.66,9.17,9.45,3778,0
2011-03-16,9.52,9.66,8.75,8.89,13313,0
2011-03-17,9.31,9.31,8.89,9.17,3433,0
2011-03-18,9.31,9.59,8.96,9.17,6205,0
2011-03-21,9.03,9.59,8.89,9.45,3651,0
2011-03-22,9.45,9.87,9.1,9.87,6367,0
2011-03-23,9.73,10.01,9.45,9.52,2483,0
2011-03-24,9.73,10.08,9.52,9.73,4779,0
2011-03-25,9.94,9.94,9.59,9.59,2825,0
2011-03-28,9.73,10.08,9.66,9.8,5069,0
2011-03-29,9.66,9.66,9.59,9.66,1061,0
2011-03-30,9.59,9.66,9.17,9.45,4777,0
2011-03-31,9.45,9.45,9.17,9.17,2439,0
2011-04-01,9.17,9.45,9.17,9.38,2584,0
2011-04-04,9.38,9.38,9.17,9.17,2422,0
2011-04-05,9.24,9.38,9.17,9.24,2088,0
2011-04-06,9.45,9.45,9.38,9.45,829,0
2011-04-07,9.45,9.45,9.24,9.31,6086,0
2011-04-08,9.31,10.01,9.31,9.52,6045,0
2011-04-11,9.38,9.66,9.1,9.52,1743,0
2011-04-12,8.82,9.73,8.82,8.96,8593,0
2011-04-13,9.03,9.45,9.03,9.45,1260,0
2011-04-14,9.1,9.45,9.1,9.24,2069,0
2011-04-15,9.1,9.38,8.89,9.31,5065,0
2011-04-18,9.1,9.38,8.96,9.1,2845,0
2011-04-19,9.1,9.24,8.96,9.03,4110,0
2011-04-20,9.17,9.66,8.75,9.31,18937,0
2011-04-21,9.45,9.52,8.89,8.96,5393,0
2011-04-25,8.4,8.82,8.4,8.61,14191,0
2011-04-26,8.54,9.1,8.54,8.75,2586,0
2011-04-27,8.75,9.1,8.75,8.82,1436,0
2011-04-28,8.75,9.1,8.4,8.61,3134,0
2011-04-29,8.68,9.03,8.47,8.61,2255,0
2011-05-02,8.75,9.03,8.68,8.75,4117,0
2011-05-03,8.68,9.1,8.68,8.96,3098,0
2011-05-04,8.96,8.96,8.61,8.68,6032,0
2011-05-05,8.68,8.75,8.61,8.68,13126,0
2011-05-06,8.96,9.1,8.75,8.96,3789,0
2011-05-09,9.03,9.1,8.75,8.96,2063,0
2011-05-10,9.03,9.1,8.82,8.82,1765,0
2011-05-11,8.82,8.96,8.47,8.54,2028,0
2011-05-12,8.54,8.96,8.19,8.54,929,0
2011-05-13,8.47,8.61,8.19,8.54,2805,0
2011-05-16,8.68,8.68,8.19,8.19,1579,0
2011-05-17,8.19,8.54,8.19,8.4,1834,0
2011-05-18,8.33,8.68,8.19,8.68,1612,0
2011-05-19,8.75,8.96,8.61,8.75,1621,0
2011-05-20,8.68,8.89,8.12,8.75,3612,0
2011-05-23,8.61,8.82,8.26,8.4,2469,0
2011-05-24,8.47,8.75,8.4,8.4,1713,0
2011-05-25,8.33,8.4,7.84,7.91,6806,0
2011-05-26,7.7,8.05,7.14,7.77,22491,0
2011-05-27,7.77,7.77,7.42,7.77,4959,0
2011-05-31,7.77,8.12,7.63,7.91,7060,0
2011-06-01,7.77,7.77,7.21,7.21,11232,0
2011-06-02,7.21,7.63,7.21,7.42,2521,0
2011-06-03,7.28,7.49,7,7.28,9409,0
2011-06-06,7,7.21,6.93,6.93,6263,0
2011-06-07,6.86,7.14,6.86,7,6079,0
2011-06-08,7,7,6.86,6.86,2142,0
2011-06-09,7.07,7.14,6.65,7.07,8551,0
2011-06-10,6.65,6.86,6.65,6.86,5265,0
2011-06-13,6.72,6.79,6.65,6.65,2718,0
2011-06-14,6.65,6.72,6.65,6.65,2500,0
2011-06-15,6.58,6.86,6.44,6.65,2213,0
2011-06-16,6.65,6.79,6.37,6.58,1343,0
2011-06-17,6.58,6.79,6.51,6.79,986,0
2011-06-20,6.72,6.72,6.37,6.51,2334,0
2011-06-21,6.72,6.72,6.51,6.51,1114,0
2011-06-22,6.51,6.58,6.44,6.44,844,0
2011-06-23,6.44,6.65,6.3,6.58,5814,0
2011-06-24,6.65,7.21,6.65,7.14,3064,0
2011-06-27,7.14,7.14,6.86,6.86,1465,0
2011-06-28,7.07,7.21,6.86,7.07,3385,0
2011-06-29,7,8.61,7,8.47,16682,0
2011-06-30,8.4,8.4,7.84,8.05,2245,0
2011-07-01,7.84,8.19,7.77,7.84,3133,0
2011-07-05,8.26,8.4,7.77,7.77,879,0
2011-07-06,7.84,7.84,7.77,7.84,771,0
2011-07-07,7.84,8.19,7.77,7.91,1585,0
2011-07-08,7.84,7.84,7.7,7.7,1252,0
2011-07-11,7.7,7.84,7.7,7.84,1764,0
2011-07-12,7.7,8.47,7.7,7.98,3532,0
2011-07-13,8.26,11.13,7.91,8.82,121219,0
2011-07-14,8.75,8.96,8.19,8.96,17531,0
2011-07-15,8.89,10.08,8.54,9.45,14248,0
2011-07-18,9.45,9.52,8.61,8.75,14989,0
2011-07-19,8.96,9.73,8.96,9.1,14012,0
2011-07-20,9.24,9.73,8.75,9.1,5270,0
2011-07-21,8.82,9.38,8.75,9.1,4500,0
2011-07-22,9.03,9.03,8.54,8.75,6699,0
2011-07-25,8.68,8.68,8.4,8.47,5245,0
2011-07-26,9.24,10.36,9.17,9.24,26969,0
2011-07-27,9.45,9.45,8.82,9.03,6428,0
2011-07-28,8.75,9.45,8.61,8.68,9041,0
2011-07-29,8.61,8.89,8.61,8.68,1930,0
2011-08-01,8.75,8.96,8.19,8.54,6056,0
2011-08-02,8.47,8.54,8.26,8.33,1794,0
2011-08-03,8.33,8.4,8.19,8.26,1509,0
2011-08-04,8.19,8.26,7.56,7.56,7794,0
2011-08-05,7.35,8.61,7,7.77,9416,0
2011-08-08,7,8.12,6.86,6.93,9342,0
2011-08-09,6.65,8.12,6.65,7,4613,0
2011-08-10,7.77,7.77,7.14,7.42,5681,0
2011-08-11,7.49,7.77,7.35,7.56,1462,0
2011-08-12,7.35,8.4,7.35,7.91,6490,0
2011-08-15,8.61,8.75,7.07,8.33,12191,0
2011-08-16,8.12,8.19,7.42,7.7,558,0
2011-08-17,7.84,8.19,7.35,7.63,5579,0
2011-08-18,7.35,7.49,7.07,7.21,7000,0
2011-08-19,8.33,8.33,7.21,7.56,6551,0
2011-08-22,7.56,7.7,7.28,7.28,3537,0
2011-08-23,7.28,7.7,7.28,7.63,3586,0
2011-08-24,7.42,7.7,7.35,7.42,691,0
2011-08-25,7.7,7.7,7.28,7.56,2706,0
2011-08-26,7.28,7.35,7.07,7.21,3776,0
2011-08-29,7.49,8.05,7.14,7.84,8088,0
2011-08-30,7.35,8.19,7.35,8.05,546,0
2011-08-31,7.84,7.84,7.35,7.63,2021,0
2011-09-01,7.35,7.84,7.28,7.84,5921,0
2011-09-02,7.77,7.77,7.21,7.35,1306,0
2011-09-06,7.14,7.28,7,7.14,2919,0
2011-09-07,7.14,7.49,7.14,7.49,397,0
2011-09-08,7.42,7.49,7.21,7.28,481,0
2011-09-09,7.07,7.21,7,7.14,229,0
2011-09-12,7,7.28,7,7.21,3500,0
2011-09-13,7.21,7.21,7,7.21,1208,0
2011-09-14,7.21,7.21,6.51,6.86,6637,0
2011-09-15,7,7.42,6.72,7.35,19022,0
2011-09-16,7.42,7.49,7,7.42,3816,0
2011-09-19,6.93,7.14,6.72,7,3425,0
2011-09-20,7.35,7.35,6.58,6.58,3137,0
2011-09-21,7.21,7.28,6.65,7,964,0
2011-09-22,6.65,7.35,6.44,6.79,11606,0
2011-09-23,6.65,6.86,6.02,6.72,4907,0
2011-09-26,6.72,7,6.3,7,3672,0
2011-09-27,7,7,6.37,6.44,6610,0
2011-09-28,6.86,6.86,6.44,6.44,1755,0
2011-09-29,6.65,6.65,6.44,6.44,2064,0
2011-09-30,6.44,6.65,6.44,6.51,3946,0
2011-10-03,6.44,6.51,6.44,6.44,2212,0
2011-10-04,6.44,6.72,6.44,6.44,7066,0
2011-10-05,6.44,6.51,6.44,6.44,3433,0
2011-10-06,6.58,6.93,6.44,6.44,1031,0
2011-10-07,6.51,6.58,6.44,6.51,486,0
2011-10-10,6.65,6.79,6.51,6.51,3086,0
2011-10-11,6.65,6.93,6.44,6.58,2139,0
2011-10-12,6.51,6.51,6.44,6.51,1914,0
2011-10-13,6.65,6.72,6.65,6.72,271,0
2011-10-14,6.65,6.65,6.37,6.65,472,0
2011-10-17,6.51,6.51,6.37,6.37,1957,0
2011-10-18,6.65,7,6.37,6.72,6149,0
2011-10-19,6.37,6.65,6.37,6.65,1986,0
2011-10-20,6.44,6.51,6.44,6.51,971,0
2011-10-21,6.72,6.86,6.44,6.51,3621,0
2011-10-24,6.58,6.65,6.37,6.58,8557,0
2011-10-25,6.44,6.58,6.37,6.37,1557,0
2011-10-26,6.65,6.72,6.37,6.37,344,0
2011-10-27,6.44,6.86,6.37,6.72,6700,0
2011-10-28,6.79,6.86,6.58,6.65,714,0
2011-10-31,7,8.54,6.58,8.19,29317,0
2011-11-01,7.77,7.98,7.49,7.98,14644,0
2011-11-02,7.91,7.91,7.14,7.28,12759,0
2011-11-03,7.42,7.7,7.21,7.21,3108,0
2011-11-04,7.77,7.77,7.42,7.42,1400,0
2011-11-07,7.28,7.56,7.28,7.28,5522,0
2011-11-08,7.63,7.63,7.42,7.42,400,0
2011-11-09,7.49,7.7,7.28,7.49,2093,0
2011-11-10,7.35,7.35,7.28,7.28,371,0
2011-11-11,7.28,7.49,7.28,7.49,1795,0
2011-11-14,7.63,7.63,7.28,7.28,1442,0
2011-11-15,7.7,7.77,7.42,7.49,4832,0
2011-11-16,7.63,7.91,7.28,7.35,4787,0
2011-11-17,7.42,7.7,7.28,7.28,6102,0
2011-11-18,7.35,7.63,7.35,7.63,929,0
2011-11-21,7.28,7.49,7.28,7.28,1961,0
2011-11-23,7.35,7.56,7.28,7.28,7506,0
2011-11-25,7.28,7.35,7.28,7.35,271,0
2011-11-28,7.35,7.56,7.28,7.35,2396,0
2011-11-29,7.35,7.7,7.35,7.56,1934,0
2011-11-30,7.49,7.7,7.42,7.49,1771,0
2011-12-01,7.49,7.56,7.35,7.35,4193,0
2011-12-02,7.35,7.56,7.35,7.35,1214,0
2011-12-05,7.49,7.56,7.35,7.35,2823,0
2011-12-06,7.35,7.42,7.35,7.35,600,0
2011-12-07,7.35,7.49,7.35,7.42,690,0
2011-12-08,7.7,7.7,7.42,7.42,4471,0
2011-12-09,7.63,7.63,7.42,7.56,907,0
2011-12-12,7.56,7.84,7.42,7.84,4158,0
2011-12-13,7.84,7.84,7.42,7.49,1490,0
2011-12-14,7.56,7.7,7.42,7.42,1600,0
2011-12-15,7.49,7.7,7.42,7.42,2313,0
2011-12-16,7.49,7.56,7.42,7.42,2090,0
2011-12-19,7.49,7.49,7.42,7.42,3450,0
2011-12-20,7.42,7.84,7.42,7.49,3975,0
2011-12-21,7.7,7.77,7.42,7.49,2326,0
2011-12-22,7.49,7.56,7.42,7.42,603,0
2011-12-23,7.42,7.49,7.42,7.42,724,0
2011-12-27,7.56,7.77,7.21,7.35,4265,0
2011-12-28,7.28,7.35,7.14,7.14,1349,0
2011-12-29,7.21,7.77,7.07,7.63,2961,0
2011-12-30,7.49,7.91,7.14,7.679,6958,0
2012-01-03,7.56,8.05,7.56,7.98,4072,0
2012-01-04,7.98,7.98,7.7,7.84,931,0
2012-01-05,7.84,8.4,7.84,8.12,1837,0
2012-01-06,8.33,10.01,8.19,9.31,20872,0
2012-01-09,9.1,9.24,8.4,9.24,4599,0
2012-01-10,9.24,9.94,9.24,9.59,8956,0
2012-01-11,9.59,10.22,9.52,9.52,5562,0
2012-01-12,9.8,10.36,9.45,9.8,8408,0
2012-01-13,10.01,10.71,9.8,9.87,6524,0
2012-01-17,10.36,11.55,10.29,11.06,24807,0
2012-01-18,10.78,11.9,10.78,11.55,25106,0
2012-01-19,11.9,13.02,11.83,12.53,24994,0
2012-01-20,12.53,12.95,11.2,11.2,14960,0
2012-01-23,11.69,11.97,11.27,11.9,4505,0
2012-01-24,12.25,12.32,11.2,12.25,8310,0
2012-01-25,12.25,12.67,11.97,12.39,5280,0
2012-01-26,12.6,12.67,11.9,11.97,9896,0
2012-01-27,12.18,12.25,11.2,12.11,8788,0
2012-01-30,12.25,12.25,10.99,11.55,5697,0
2012-01-31,11.27,11.62,10.08,10.36,18809,0
2012-02-01,10.43,10.64,10.08,10.43,6475,0
2012-02-02,10.43,10.5,10.15,10.22,5774,0
2012-02-03,10.29,11.48,10.22,11.34,10182,0
2012-02-06,11.48,11.76,10.64,10.92,4311,0
2012-02-07,11.06,11.55,10.92,11.55,2343,0
2012-02-08,11.69,12.32,11.55,12.25,6017,0
2012-02-09,12.11,12.25,11.27,11.9,2140,0
2012-02-10,11.9,12.18,11.2,11.76,3442,0
2012-02-13,11.27,11.76,11.27,11.34,2706,0
2012-02-14,11.13,11.34,10.99,10.99,4062,0
2012-02-15,11.34,11.76,10.85,10.85,5060,0
2012-02-16,11.13,11.76,10.64,11.06,2060,0
2012-02-17,11.06,12.25,10.85,12.25,7671,0
2012-02-21,11.97,11.97,11.41,11.62,5819,0
2012-02-22,11.27,11.83,11.2,11.55,1642,0
2012-02-23,11.27,11.55,10.85,11.2,4395,0
2012-02-24,10.99,11.62,10.99,11.06,4060,0
2012-02-27,10.99,11.76,10.99,11.55,2275,0
2012-02-28,11.69,11.83,11.62,11.76,2055,0
2012-02-29,11.76,11.9,11.41,11.83,5563,0
2012-03-01,11.9,11.97,11.27,11.97,3004,0
2012-03-02,11.97,11.97,11.41,11.97,1833,0
2012-03-05,12.04,12.04,11.48,11.55,1177,0
2012-03-06,11.48,11.55,11.06,11.06,5642,0
2012-03-07,11.2,11.2,11.06,11.13,1050,0
2012-03-08,11.06,12.25,11.06,11.9,13102,0
2012-03-09,11.9,12.74,10.92,11.69,18124,0
2012-03-12,12.25,12.81,11.69,12.74,7246,0
2012-03-13,12.74,14.21,12.67,13.79,30085,0
2012-03-14,13.65,14.07,12.74,12.88,10213,0
2012-03-15,13.23,13.79,12.88,13.09,7827,0
2012-03-16,12.67,12.95,12.25,12.95,11626,0
2012-03-19,12.67,12.95,12.46,12.88,5811,0
2012-03-20,12.6,12.95,12.6,12.88,2174,0
2012-03-21,12.88,13.44,12.81,13.37,7561,0
2012-03-22,13.51,13.58,12.6,12.88,5811,0
2012-03-23,12.6,13.09,12.32,12.32,6406,0
2012-03-26,12.46,12.6,11.76,12.11,5883,0
2012-03-27,12.11,12.74,11.97,12.04,3200,0
2012-03-28,12.46,12.53,12.18,12.39,2223,0
2012-03-29,12.39,12.67,12.18,12.67,3315,0
2012-03-30,12.67,12.74,12.251,12.67,4543,0
2012-04-02,12.32,12.74,11.83,12.67,8060,0
2012-04-03,12.74,12.74,12.39,12.6,1129,0
2012-04-04,12.6,12.6,11.76,11.83,5946,0
2012-04-05,11.76,11.83,11.13,11.48,5180,0
2012-04-09,11.2,11.48,10.78,10.78,2057,0
2012-04-10,10.5,10.85,9.45,10.08,19305,0
2012-04-11,10.22,10.78,10.22,10.5,4846,0
2012-04-12,10.15,11.2,9.87,10.92,5648,0
2012-04-13,10.78,10.92,10.29,10.71,3086,0
2012-04-16,10.43,10.71,10.29,10.5,5183,0
2012-04-17,10.71,10.71,10.36,10.43,2045,0
2012-04-18,10.22,11.2,10.22,10.78,3995,0
2012-04-19,10.64,10.64,10.64,10.64,129,0
2012-04-20,10.78,10.78,10.08,10.5,1140,0
2012-04-23,10.15,10.57,10.15,10.36,818,0
2012-04-24,10.57,10.64,10.57,10.64,143,0
2012-04-25,10.64,10.92,10.57,10.64,1000,0
2012-04-26,10.57,10.85,10.57,10.64,1444,0
2012-04-27,10.64,10.64,10.08,10.43,1519,0
2012-04-30,10.64,10.64,9.8,10.01,4892,0
2012-05-01,9.87,10.57,9.8,9.8,4552,0
2012-05-02,9.8,10.64,9.8,10.5,1526,0
2012-05-04,10.29,10.29,9.87,10.15,1942,0
2012-05-07,9.8,10.36,9.8,10.15,4966,0
2012-05-08,10.36,10.64,9.87,9.94,726,0
2012-05-09,9.94,10.29,9.94,10.01,172,0
2012-05-10,10.29,10.64,10.29,10.43,214,0
2012-05-11,10.64,11.76,10.29,11.06,4074,0
2012-05-14,11.2,11.2,10.22,10.22,2736,0
2012-05-15,10.29,10.43,9.8,10.36,2917,0
2012-05-16,10.22,10.29,9.8,9.8,1805,0
2012-05-17,10.36,10.43,10.08,10.29,614,0
2012-05-18,10.08,10.08,9.8,10.01,5760,0
2012-05-21,10.01,10.01,9.8,9.8,3586,0
2012-05-22,9.8,9.8,9.17,9.31,2609,0
2012-05-23,9.45,9.94,9.45,9.94,1852,0
2012-05-24,9.87,9.94,9.8,9.94,1089,0
2012-05-29,9.24,10.01,9.1,10.01,3208,0
2012-05-30,9.59,10.08,9.38,9.8,813,0
2012-05-31,9.66,9.73,9.45,9.52,568,0
2012-06-01,9.45,9.45,8.33,9.38,3558,0
2012-06-04,9.45,9.45,8.4,8.47,2736,0
2012-06-05,8.4,8.47,7.91,8.05,6428,0
2012-06-06,8.19,8.89,8.19,8.75,9897,0
2012-06-07,8.89,9.1,8.47,8.96,2491,0
2012-06-08,8.82,9.1,8.75,9.03,441,0
2012-06-11,8.89,8.89,8.47,8.47,436,0
2012-06-12,8.75,8.75,8.33,8.33,481,0
2012-06-13,8.54,8.54,8.05,8.4,1770,0
2012-06-14,8.05,8.33,8.05,8.33,611,0
2012-06-15,8.33,8.75,8.12,8.75,4146,0
2012-06-18,8.61,9.03,8.33,8.96,3772,0
2012-06-19,8.96,8.96,8.68,8.96,1739,0
2012-06-20,8.96,8.96,8.47,8.47,2379,0
2012-06-21,8.68,8.68,8.47,8.47,1056,0
2012-06-22,8.68,8.68,8.26,8.26,1043,0
2012-06-25,8.19,8.47,8.19,8.4,547,0
2012-06-26,8.4,8.68,8.12,8.47,1807,0
2012-06-27,8.4,9.03,8.4,8.75,4171,0
2012-06-28,8.54,8.68,8.54,8.68,100,0
2012-06-29,8.89,9.45,8.47,9.17,5281,0
2012-07-02,9.8,9.8,8.96,9.45,1426,0
2012-07-03,9.659,10.15,9.59,10.079,5317,0
2012-07-05,10.01,10.01,9.31,9.73,2770,0
2012-07-06,9.45,10.15,9.45,10.01,2259,0
2012-07-09,9.59,10.22,9.52,9.94,2571,0
2012-07-10,9.87,10.5,9.52,9.8,2620,0
2012-07-11,9.73,9.73,9.38,9.38,1404,0
2012-07-12,9.38,9.38,8.96,9.1,1518,0
2012-07-13,9.17,9.73,9.17,9.59,3131,0
2012-07-16,9.59,9.73,9.24,9.73,500,0
2012-07-17,9.59,9.59,9.03,9.03,1093,0
2012-07-18,9.1,9.1,8.61,8.6793,1416,0
2012-07-19,8.68,8.96,8.47,8.82,1061,0
2012-07-20,8.54,8.8774,8.19,8.8774,1567,0
2012-07-23,8.26,8.82,8.26,8.4,636,0
2012-07-24,8.54,8.82,8.12,8.26,1818,0
2012-07-25,8.47,8.75,8.4,8.47,1752,0
2012-07-26,8.4,8.61,8.4,8.4,1971,0
2012-07-27,8.75,8.75,8.47,8.47,962,0
2012-07-30,7.91,9.03,7.7,8.68,3919,0
2012-07-31,8.54,8.68,8.47,8.47,545,0
2012-08-01,8.47,8.68,7.91,8.47,2867,0
2012-08-02,8.12,8.4,7.98,8.26,518,0
2012-08-03,8.4,8.47,7.9807,8.4,1386,0
2012-08-06,8.4,8.4,8.12,8.4,1329,0
2012-08-07,8.6793,8.6793,8.19,8.358,1128,0
2012-08-08,8.4,8.61,8.4,8.54,71,0
2012-08-09,8.68,8.7493,8.33,8.4,2199,0
2012-08-10,8.6793,8.6793,8.4,8.54,286,0
2012-08-13,8.54,8.75,8.54,8.61,625,0
2012-08-14,8.75,8.96,8.75,8.75,1400,0
2012-08-15,8.54,8.54,8.3377,8.4,1374,0
2012-08-16,8.4,8.75,8.4,8.7493,759,0
2012-08-17,8.8193,8.82,8.61,8.6107,643,0
2012-08-20,8.61,8.9593,8.4,8.54,1720,0
2012-08-21,8.54,8.61,8.05,8.12,2431,0
2012-08-22,8.4,8.61,8.4,8.54,3143,0
2012-08-23,8.96,8.96,8.19,8.8193,257,0
2012-08-24,8.89,8.89,8.19,8.47,364,0
2012-08-27,8.33,8.75,8.33,8.75,557,0
2012-08-28,8.82,8.96,8.26,8.82,1550,0
2012-08-29,8.61,8.7395,8.26,8.33,1233,0
2012-08-30,8.26,8.4,8.26,8.33,220,0
2012-09-04,8.26,8.54,8.26,8.54,1082,0
2012-09-06,8.54,8.5449,8.26,8.26,393,0
2012-09-07,8.26,8.4,8.26,8.4,1685,0
2012-09-10,8.26,8.82,8.26,8.4,703,0
2012-09-11,8.6681,8.6681,8.47,8.47,119,0
2012-09-12,8.68,9.799,8.4,9.1,5689,0
2012-09-13,8.96,9.8,8.96,9.66,4754,0
2012-09-14,9.8,10.36,9.17,10.15,15079,0
2012-09-17,10.08,10.08,8.75,9.52,6014,0
2012-09-18,9.45,10.465,9.45,10.01,3694,0
2012-09-19,10.15,10.15,9.532,10.01,1707,0
2012-09-20,9.24,9.8,9.24,9.8,1664,0
2012-09-21,9.31,10.71,9.31,10.5,12015,0
2012-09-24,10.15,10.5,9.591,10.36,5586,0
2012-09-25,10.36,10.5,9.45,9.59,2669,0
2012-09-26,9.52,10.29,9.38,9.38,3104,0
2012-09-27,9.38,10.64,8.82,9.31,5400,0
2012-09-28,9.03,10.08,9.03,9.31,1539,0
2012-10-01,9.59,10.01,9.03,9.66,2753,0
2012-10-02,9.66,10.29,9.45,9.94,2481,0
2012-10-03,10.01,10.57,9.8,10.57,6930,0
2012-10-04,10.57,10.57,9.73,10.5,1953,0
2012-10-05,10.57,10.64,9.8,9.87,2628,0
2012-10-08,9.8,9.94,9.8,9.8,567,0
2012-10-09,10.01,10.01,9.38,9.38,487,0
2012-10-10,9.31,9.66,9.31,9.59,1843,0
2012-10-11,9.73,9.73,9.31,9.31,1156,0
2012-10-12,9.45,9.45,9.1,9.45,207,0
2012-10-15,9.59,9.59,9.59,9.59,44,0
2012-10-16,9.59,9.66,9.59,9.591,1052,0
2012-10-17,9.59,10.43,9.59,9.8,5989,0
2012-10-18,9.8,11.13,9.73,10.359,22826,0
2012-10-19,10.15,10.303,9.87,10.01,5940,0
2012-10-22,10.22,10.5,9.73,9.73,1860,0
2012-10-23,9.8,10.079,9.45,9.52,5141,0
2012-10-24,10.01,10.08,9.723,9.73,1345,0
2012-10-25,10.08,10.36,9.73,9.94,2993,0
2012-10-26,10.08,10.15,9.73,9.8,1273,0
2012-10-31,9.8,9.8,9.59,9.73,278,0
2012-11-01,9.52,10.01,9.52,9.94,1049,0
2012-11-02,9.66,10.079,9.59,9.8,1191,0
2012-11-05,9.94,9.94,9.45,9.59,1423,0
2012-11-06,9.59,9.8,9.1,9.17,3510,0
2012-11-07,9.45,9.94,9.45,9.731,1026,0
2012-11-08,9.66,9.939,9.17,9.24,2164,0
2012-11-09,9.45,9.52,9.17,9.17,907,0
2012-11-12,8.89,9.226,8.75,8.89,151,0
2012-11-13,8.96,9.66,8.89,9.17,807,0
2012-11-14,9.729,9.799,8.96,8.96,1943,0
2012-11-15,8.82,9.03,8.47,8.54,4402,0
2012-11-16,8.47,9.45,8.47,9.03,1900,0
2012-11-19,9.1,9.38,8.96,8.96,533,0
2012-11-20,8.75,9.03,8.47,8.96,874,0
2012-11-21,9.24,9.24,9.1,9.1,1207,0
2012-11-23,9.24,9.31,8.68,8.89,521,0
2012-11-26,8.75,9.3093,8.75,8.96,773,0
2012-11-27,9.17,9.24,8.82,9.1,2025,0
2012-11-28,8.96,9.1,8.547,9.0993,1359,0
2012-11-29,8.89,9.03,8.54,8.89,1586,0
2012-12-03,8.61,9.1,8.5407,9.03,2777,0
2012-12-04,9.0993,9.0993,8.61,8.75,678,0
2012-12-05,8.54,8.96,8.05,8.8795,1619,0
2012-12-06,8.89,8.96,8.54,8.61,911,0
2012-12-07,8.61,8.89,8.19,8.33,2874,0
2012-12-10,8.47,8.8893,8.05,8.75,3523,0
2012-12-11,8.54,8.54,8.33,8.33,1216,0
2012-12-12,8.26,8.26,8.05,8.26,2938,0
2012-12-13,8.19,8.274,8.19,8.26,4524,0
2012-12-14,8.19,8.96,8.05,8.82,2640,0
2012-12-17,8.47,8.89,8.4,8.61,632,0
2012-12-18,8.4,8.96,8.3993,8.6807,2136,0
2012-12-19,8.61,8.96,8.26,8.96,2743,0
2012-12-20,8.82,8.82,8.4,8.82,530,0
2012-12-21,8.4,9.1,8.12,8.54,4373,0
2012-12-24,8.47,8.54,8.12,8.54,300,0
2012-12-26,8.33,8.68,8.33,8.68,249,0
2012-12-27,8.75,8.82,8.19,8.26,5381,0
2012-12-28,8.33,8.4,8.12,8.19,4060,0
2012-12-31,8.19,8.54,8.05,8.12,8995,0
2013-01-02,8.68,8.8816,8.05,8.05,8783,0
2013-01-03,8.12,8.61,8.12,8.477,3817,0
2013-01-04,8.26,8.61,8.26,8.54,1944,0
2013-01-07,8.4,9.03,8.33,9.03,3086,0
2013-01-08,8.82,8.89,8.61,8.68,616,0
2013-01-09,8.96,9.66,8.75,9.45,13567,0
2013-01-10,9.59,9.8,9.45,9.59,2779,0
2013-01-11,9.66,9.87,9.59,9.8,8789,0
2013-01-14,10.149,10.15,9.8,10.079,3275,0
2013-01-15,10.22,10.5,9.94,10.15,7368,0
2013-01-16,10.08,10.772,9.66,10.15,5524,0
2013-01-17,10.36,10.5,9.87,10.08,3179,0
2013-01-18,10.164,10.499,10.08,10.43,1376,0
2013-01-22,10.22,10.542,10.15,10.29,4377,0
2013-01-23,10.36,10.64,9.8,10.01,11330,0
2013-01-24,9.8,10.15,9.17,9.73,4750,0
2013-01-25,9.24,10.08,9.1,10.08,7317,0
2013-01-28,10.08,10.284,9.66,9.8,8181,0
2013-01-29,9.66,10.08,9.66,9.8,1599,0
2013-01-30,9.661,9.684,9.59,9.66,1657,0
2013-01-31,9.59,9.66,9.45,9.59,3221,0
2013-02-01,9.31,9.8,9.31,9.38,1752,0
2013-02-04,9.31,9.45,9.31,9.38,1201,0
2013-02-05,9.5,9.589,9.31,9.521,953,0
2013-02-06,9.1,9.3093,9.1,9.24,774,0
2013-02-07,9.45,9.66,9.24,9.59,3067,0
2013-02-08,9.799,9.799,9.1,9.38,2220,0
2013-02-11,9.24,9.24,9.1,9.1,5670,0
2013-02-12,8.9607,9.66,8.9607,9.59,810,0
2013-02-13,9.66,9.8,9.45,9.52,3697,0
2013-02-14,9.59,9.94,9.52,9.66,1596,0
2013-02-15,9.66,9.8,9.45,9.73,2874,0
2013-02-19,9.939,9.94,9.66,9.661,751,0
2013-02-20,9.59,9.94,9.1,9.24,1561,0
2013-02-21,9.24,9.8,8.75,9.566,3946,0
2013-02-22,9.94,9.94,9.1,9.8,3547,0
2013-02-25,9.66,9.66,9.17,9.24,752,0
2013-02-26,9.38,9.38,9.1,9.24,3443,0
2013-02-27,9.24,9.73,9.1,9.24,2726,0
2013-02-28,9.17,9.31,9.1,9.17,300,0
2013-03-01,9.1,9.52,8.96,9.1,2901,0
2013-03-04,8.89,9.17,8.89,9.17,1443,0
2013-03-05,9.17,9.3793,9.17,9.24,2001,0
2013-03-06,9.1,9.3093,8.89,8.96,491,0
2013-03-07,8.75,9.1,8.75,8.89,2831,0
2013-03-08,8.75,9.31,8.75,9.1,1629,0
2013-03-11,9.03,9.59,9.03,9.45,3804,0
2013-03-12,9.38,9.59,8.89,9.527,2053,0
2013-03-13,9.31,9.45,8.89,9.03,1214,0
2013-03-14,8.89,9.31,8.89,9.1,2291,0
2013-03-15,9.1,9.17,8.89,9.17,1089,0
2013-03-19,9.1,9.38,8.96,9.03,4362,0
2013-03-20,9.31,9.31,8.47,8.47,19309,0
2013-03-21,8.26,8.4,3.36,8.26,57790,0
2013-03-22,8.05,8.82,8.05,8.4,4398,0
2013-03-25,8.19,8.47,7.91,8.19,5899,0
2013-03-26,8.26,8.26,7.91,8.19,5632,0
2013-03-27,11.76,13.72,10.85,13.09,396372,0
2013-03-28,12.81,13.02,11.767,12.32,62346,0
2013-04-01,12.25,15.33,11.55,14.07,77321,0
2013-04-02,14.63,17.78,14.351,16.66,161352,0
2013-04-03,16.45,17.08,14.98,16.59,64608,0
2013-04-04,16.45,16.8,15.411,16.8,26942,0
2013-04-05,16.8,18.83,15.96,18.55,64097,0
2013-04-08,18.76,20.58,17.08,17.99,93749,0
2013-04-09,17.85,18.27,16.8,17.78,40109,0
2013-04-10,18.06,20.51,17.71,17.92,98390,0
2013-04-11,18.2,19.53,17.5,18.06,44619,0
2013-04-12,17.36,18.41,17.15,17.57,13598,0
2013-04-15,17.36,17.919,15.4,16.17,56297,0
2013-04-16,17.5,19.53,17.15,19.25,83126,0
2013-04-17,18.62,19.32,18.2,18.83,27442,0
2013-04-18,19.18,19.18,17.92,18.9,11504,0
2013-04-19,18.55,19.18,18.2,18.55,14623,0
2013-04-22,18.34,19.95,18.13,19.88,20646,0
2013-04-23,20.159,20.16,18.837,19.18,18631,0
2013-04-24,19.53,22.33,19.52,21,92558,0
2013-04-25,21.7,24.43,21.07,23.66,112808,0
2013-04-26,23.38,25.2,22.19,23.184,98807,0
2013-04-29,23.73,23.94,20.79,21.42,83753,0
2013-04-30,21.42,21.42,19.25,19.81,97715,0
2013-05-01,19.6,20.23,18.34,19.32,61260,0
2013-05-02,19.39,19.39,17.5,18.2,96725,0
2013-05-03,18.55,18.62,17.36,17.36,73299,0
2013-05-06,17.15,17.213,15.61,15.82,128932,0
2013-05-07,15.82,16.45,15.61,15.82,57562,0
2013-05-08,15.75,17.29,15.61,16.94,49638,0
2013-05-09,17.5,18.2,16.17,16.24,79281,0
2013-05-10,16.24,17.08,15.75,15.89,39196,0
2013-05-13,16.1,16.8,15.75,15.82,44003,0
2013-05-14,16.17,18.2,15.82,17.57,118861,0
2013-05-15,23.52,25.55,21.63,22.96,456493,0
2013-05-16,24.5,24.71,21.847,23.38,107621,0
2013-05-17,24.15,24.15,21.07,21.84,75186,0
2013-05-20,22.12,22.68,19.6,19.95,90332,0
2013-05-21,20.16,21.98,19.32,21.21,56801,0
2013-05-22,21.42,22.96,19.39,19.6,112252,0
2013-05-23,19.39,20.65,18.69,19.81,35372,0
2013-05-24,19.74,20.503,18.9,19.222,27244,0
2013-05-28,20.16,21.7,19.6,19.88,59803,0
2013-05-29,20.16,20.65,18.76,19.95,41501,0
2013-05-30,20.02,20.02,19.11,19.39,28587,0
2013-05-31,19.11,19.18,18.06,18.27,53269,0
2013-06-03,18.41,18.41,17.22,17.57,37347,0
2013-06-04,17.71,18.41,17.5,17.71,17257,0
2013-06-05,17.57,17.78,17.22,17.43,14027,0
2013-06-06,17.64,18.69,17.01,18.41,27714,0
2013-06-07,18.97,19.11,18.305,18.55,15847,0
2013-06-10,18.48,18.683,17.5,18.62,17462,0
2013-06-11,18.2,18.619,17.997,18.06,9918,0
2013-06-12,18.06,18.34,17.01,17.185,20452,0
2013-06-13,17.01,19.18,16.52,18.97,62184,0
2013-06-14,18.97,20.65,18.48,20.09,63036,0
2013-06-17,20.44,20.72,19.11,19.46,32702,0
2013-06-18,19.81,19.88,18.9,18.97,16165,0
2013-06-19,18.97,19.95,18.27,19.32,32917,0
2013-06-20,19.25,19.6,17.99,18.69,32415,0
2013-06-21,19.04,19.32,17.29,19.11,41283,0
2013-06-24,19.25,19.25,17.5,18.27,25707,0
2013-06-25,18.97,19.25,18.27,19.18,22216,0
2013-06-26,19.18,20.65,18.76,20.65,58888,0
2013-06-27,21,21.35,19.25,19.6,49150,0
2013-06-28,19.6,20.23,18.83,19.39,27244,0
2013-07-01,19.32,19.46,18.83,19.11,25916,0
2013-07-02,19.11,19.39,18.76,19.25,8386,0
2013-07-03,19.67,19.67,18.9,18.97,6404,0
2013-07-05,18.97,19.11,18.2,18.27,16069,0
2013-07-08,18.62,19.04,18.34,18.41,7455,0
2013-07-09,18.41,20.159,17.921,19.39,42164,0
2013-07-10,19.25,19.81,18.55,19.53,12125,0
2013-07-11,19.95,20.44,19.81,20.02,32087,0
2013-07-12,20.09,20.23,19.53,20.005,12692,0
2013-07-15,19.95,19.95,19.11,19.25,13165,0
2013-07-16,19.25,19.599,18.2,18.62,34375,0
2013-07-17,18.62,19.18,18.339,18.9,16932,0
2013-07-18,19.25,19.81,18.83,19.32,17808,0
2013-07-19,19.18,19.46,19.04,19.32,4691,0
2013-07-22,19.46,19.53,18.55,19.18,7616,0
2013-07-23,19.11,19.81,18.62,19.81,13039,0
2013-07-24,19.88,20.02,19.25,19.74,12166,0
2013-07-25,19.88,19.88,19.25,19.46,13166,0
2013-07-26,19.67,19.67,18.76,19.25,10593,0
2013-07-29,19.25,19.46,18.69,18.9,8537,0
2013-07-30,18.9,19.18,18.06,18.06,17835,0
2013-07-31,18.06,18.83,17.57,18.41,24716,0
2013-08-01,18.48,19.04,17.64,17.92,22849,0
2013-08-02,18.06,18.34,17.64,18.13,5394,0
2013-08-05,17.92,18.62,17.78,18.06,10602,0
2013-08-06,17.99,18.2,17.57,18.06,10904,0
2013-08-07,18.2,18.83,17.85,18.41,10490,0
2013-08-08,18.69,19.179,18.06,19.11,9385,0
2013-08-09,19.18,19.557,18.83,19.313,17526,0
2013-08-12,19.39,19.53,18.69,19.53,9435,0
2013-08-13,17.64,17.85,15.61,16.03,116686,0
2013-08-14,16.31,16.66,14.35,14.84,84735,0
2013-08-15,14.7,15.609,14.07,14.7,47442,0
2013-08-16,14.84,14.994,14.35,14.35,21598,0
2013-08-19,14.21,15.26,14.21,14.63,11482,0
2013-08-20,14.7,15.4,14.63,15.33,11018,0
2013-08-21,15.12,15.4,15.05,15.19,6649,0
2013-08-22,15.33,15.4,14.77,14.84,9406,0
2013-08-23,14.98,15.12,14.42,14.63,12101,0
2013-08-26,14.56,15.33,14.56,14.7,26083,0
2013-08-27,14.7,14.91,14.35,14.35,32460,0
2013-08-28,14.49,14.63,14.49,14.63,13695,0
2013-08-29,14.56,14.77,14.49,14.77,7550,0
2013-08-30,14.77,14.77,14.49,14.49,1911,0
2013-09-03,14.49,14.77,14.49,14.49,7146,0
2013-09-04,14.49,14.56,13.3,13.51,47700,0
2013-09-05,13.65,13.65,12.32,12.81,60158,0
2013-09-06,12.81,12.81,12.39,12.81,20677,0
2013-09-09,12.88,13.51,12.74,13.51,11463,0
2013-09-10,13.72,13.72,13.37,13.58,12098,0
2013-09-11,13.72,13.79,13.16,13.72,9323,0
2013-09-12,13.51,13.79,13.23,13.44,4319,0
2013-09-13,13.58,13.72,13.16,13.65,6903,0
2013-09-16,13.79,14.28,13.37,13.44,4064,0
2013-09-17,13.651,13.651,13.23,13.51,4133,0
2013-09-18,13.37,13.58,12.81,13.229,13497,0
2013-09-19,13.09,13.929,13.02,13.37,4824,0
2013-09-20,13.37,13.51,13.09,13.44,5834,0
2013-09-23,13.237,13.65,13.09,13.293,1906,0
2013-09-24,13.09,13.09,12.18,12.74,11086,0
2013-09-25,12.6,12.6,12.18,12.46,13386,0
2013-09-26,12.67,13.09,12.53,12.67,2629,0
2013-09-27,12.6,12.74,12.46,12.46,6570,0
2013-09-30,12.39,12.67,12.32,12.67,1705,0
2013-10-01,12.53,12.95,12.25,12.67,4871,0
2013-10-02,12.46,12.81,12.32,12.81,3143,0
2013-10-03,12.6,13.16,12.6,12.88,4443,0
2013-10-04,12.81,12.81,12.74,12.74,2086,0
2013-10-07,13.02,13.02,12.6,12.6,2857,0
2013-10-08,12.6,12.74,12.32,12.32,5757,0
2013-10-09,12.46,12.6,11.9,11.9,7247,0
2013-10-10,12.32,12.6,12.04,12.25,5963,0
2013-10-11,12.25,12.6,12.25,12.6,7686,0
2013-10-14,12.6,12.6,12.32,12.39,3178,0
2013-10-15,12.32,12.67,12.32,12.46,6041,0
2013-10-16,12.6,12.88,12.39,12.81,12557,0
2013-10-17,12.88,13.93,12.46,13.86,20943,0
2013-10-18,13.93,14.91,13.44,14.7,26286,0
2013-10-21,14.42,14.84,13.58,13.72,6486,0
2013-10-22,15.19,15.19,14,14.7,10686,0
2013-10-23,14.91,14.91,13.65,14.21,4657,0
2013-10-24,15.05,15.05,14.07,14.28,16129,0
2013-10-25,14.77,14.84,14.42,14.63,9014,0
2013-10-28,14.49,14.7,14.42,14.56,5114,0
2013-10-29,14.56,14.63,14.42,14.42,3371,0
2013-10-30,14.42,14.63,14.42,14.56,1343,0
2013-10-31,14.42,14.56,14.35,14.35,4999,0
2013-11-01,14.42,14.56,14.35,14.56,3200,0
2013-11-04,15.26,15.68,14.7,14.91,6377,0
2013-11-05,14.91,14.98,14.7,14.7,2971,0
2013-11-06,14.91,14.91,14.56,14.77,7929,0
2013-11-07,14.7,14.91,14.56,14.7,5800,0
2013-11-08,14.7,14.7,13.86,14.28,8100,0
2013-11-11,14.42,14.42,13.86,14.35,793,0
2013-11-12,14.42,14.7,14.21,14.42,3886,0
2013-11-13,14.56,14.7,13.65,13.86,8971,0
2013-11-14,13.79,13.86,13.16,13.79,8357,0
2013-11-15,14,14.35,13.79,14,5414,0
2013-11-18,14,14,13.72,13.86,4571,0
2013-11-19,14,14,13.58,13.72,7320,0
2013-11-20,13.58,13.79,13.23,13.51,2900,0
2013-11-21,13.3,13.86,13.16,13.72,4100,0
2013-11-22,13.51,13.72,13.3,13.51,2743,0
2013-11-25,13.37,14,13.37,13.65,3957,0
2013-11-26,13.58,13.93,13.58,13.86,4429,0
2013-11-27,13.72,13.93,13.37,13.44,3700,0
2013-11-29,13.44,13.79,13.37,13.79,713,0
2013-12-02,13.65,13.93,13.44,13.44,1043,0
2013-12-03,13.37,13.37,12.81,13.02,3800,0
2013-12-04,12.81,12.95,12.6,12.95,8886,0
2013-12-05,12.88,13.02,12.67,12.88,2000,0
2013-12-06,12.88,13.65,12.74,13.09,5857,0
2013-12-09,13.09,13.09,12.6,12.74,6500,0
2013-12-10,12.74,12.88,12.39,12.46,5357,0
2013-12-11,12.74,12.81,11.97,11.97,5729,0
2013-12-12,12.18,12.453,11.55,12.023,11035,0
2013-12-13,11.76,12.46,11.34,12.39,35529,0
2013-12-16,12.32,12.32,11.34,11.9,24971,0
2013-12-17,11.97,12.39,11.9,12.25,11586,0
2013-12-18,12.25,13.3,11.83,12.81,17771,0
2013-12-19,12.88,13.37,12.32,12.67,5514,0
2013-12-20,11.9,12.46,11.9,12.39,4600,0
2013-12-23,12.39,13.16,12.11,12.88,18514,0
2013-12-24,13.23,14.49,13.194,14.14,33642,0
2013-12-26,13.86,14.98,13.86,14.56,27886,0
2013-12-27,14.98,15.4,14,14.21,20686,0
2013-12-30,14.63,15.05,12.88,13.65,51200,0
2013-12-31,13.44,14,13.37,14,24829,0
2014-01-02,13.79,14.28,13.65,13.86,8612,0
2014-01-03,14,14.63,13.86,14.21,10312,0
2014-01-06,13.93,14.28,13.79,14.07,4200,0
2014-01-07,13.93,14,13.09,13.09,18086,0
2014-01-08,13.09,13.72,12.88,13.23,16143,0
2014-01-09,13.23,14.28,12.74,13.02,7300,0
2014-01-10,13.09,13.72,12.74,13.65,10714,0
2014-01-13,13.51,13.58,13.02,13.02,5057,0
2014-01-14,13.09,13.37,13.02,13.37,4429,0
2014-01-15,13.44,13.93,13.44,13.51,3614,0
2014-01-16,13.441,13.441,12.583,12.88,15044,0
2014-01-17,13.02,13.44,12.39,12.53,21157,0
2014-01-21,12.32,13.65,12.32,12.6,9129,0
2014-01-22,12.53,13.72,12.32,13.72,57043,0
2014-01-23,13.58,14.21,12.88,13.44,42586,0
2014-01-24,13.3,13.37,12.53,12.88,8919,0
2014-01-27,12.74,12.95,12.32,12.46,9571,0
2014-01-28,12.67,13.37,12.67,12.81,10365,0
2014-01-29,12.46,12.88,12.46,12.6,6486,0
2014-01-30,12.67,13.72,12.46,13.16,30143,0
2014-01-31,12.81,13.37,12.81,13.16,5850,0
2014-02-03,12.95,13.65,12.39,12.6,13080,0
2014-02-04,12.39,12.6,12.25,12.53,6872,0
2014-02-05,12.53,12.88,12.25,12.39,11471,0
2014-02-06,12.46,13.223,12.32,12.46,7343,0
2014-02-07,15.05,15.68,13.51,13.79,256829,0
2014-02-10,13.3,13.86,12.95,13.72,32730,0
2014-02-11,14,14,13.16,13.51,13650,0
2014-02-12,13.37,13.51,12.6,12.74,26851,0
2014-02-13,12.6,13.3,12.53,13.02,15177,0
2014-02-14,12.74,13.37,12.53,12.88,8005,0
2014-02-18,12.81,12.88,12.39,12.74,15113,0
2014-02-19,12.6,13.09,12.11,12.32,15092,0
2014-02-20,12.32,12.95,12.18,12.46,25536,0
2014-02-21,12.6,12.81,12.11,12.39,12413,0
2014-02-24,12.25,12.53,12.04,12.39,19728,0
2014-02-25,12.18,12.6,12.11,12.25,10699,0
2014-02-26,12.46,13.23,12.04,12.6,33263,0
2014-02-27,13.02,13.02,12.32,12.46,14964,0
2014-02-28,12.32,12.81,12.117,12.32,20683,0
2014-03-03,12.32,12.81,12.25,12.67,8007,0
2014-03-04,12.6,12.81,12.46,12.53,4588,0
2014-03-05,12.67,12.74,12.53,12.67,3369,0
2014-03-06,12.67,12.74,12.53,12.53,9568,0
2014-03-07,12.6,12.74,12.53,12.6,9774,0
2014-03-10,12.6,12.67,12.46,12.46,9643,0
2014-03-11,12.46,12.669,12.39,12.53,13177,0
2014-03-12,12.32,12.53,12.11,12.39,7027,0
2014-03-13,12.39,12.53,12.18,12.25,10066,0
2014-03-14,12.18,12.32,12.11,12.32,8489,0
2014-03-17,12.53,12.6,12.25,12.32,9100,0
2014-03-18,12.39,12.46,12.18,12.32,13270,0
2014-03-19,12.39,12.6,12.319,12.39,1700,0
2014-03-20,12.25,13.23,12.18,12.95,86116,0
2014-03-21,13.09,13.3,12.67,12.74,18429,0
2014-03-24,12.88,12.95,12.18,12.6,18283,0
2014-03-25,12.6,13.377,12.32,12.6,36405,0
2014-03-26,12.67,12.67,12.32,12.46,14157,0
2014-03-27,12.6,12.6,12.11,12.53,18401,0
2014-03-28,12.88,13.3,11.9,12.018,42376,0
2014-03-31,11.969,12.04,10.849,11.27,92059,0
2014-04-01,11.06,11.06,10.57,10.57,37887,0
2014-04-02,10.78,11.2,10.57,11.13,19347,0
2014-04-03,11.06,11.308,10.71,10.85,17868,0
2014-04-04,10.85,11.13,10.57,10.71,22121,0
2014-04-07,10.99,10.99,10.64,10.78,8966,0
2014-04-08,10.5,10.5,10.29,10.43,23328,0
2014-04-09,10.22,10.5,10.22,10.5,15898,0
2014-04-10,10.29,10.43,9.659,9.73,19559,0
2014-04-11,10.359,10.359,9.45,9.59,15183,0
2014-04-14,9.87,10.43,9.7,9.87,11230,0
2014-04-15,10.009,10.079,9.1,9.59,7028,0
2014-04-16,9.59,9.87,9.59,9.87,5327,0
2014-04-17,10.01,10.36,9.59,9.87,3676,0
2014-04-21,9.66,10.15,9.66,9.94,4049,0
2014-04-22,9.8,9.8,9.59,9.73,3713,0
2014-04-23,9.8,9.94,9.66,9.94,5657,0
2014-04-24,9.94,10.08,9.87,10.08,4785,0
2014-04-25,10.15,10.22,10.01,10.08,4342,0
2014-04-28,10.112,10.219,9.66,9.73,4688,0
2014-04-29,9.73,10.08,9.59,9.59,3118,0
2014-04-30,9.59,9.73,9.59,9.66,680,0
2014-05-01,9.59,9.8,9.59,9.73,1750,0
2014-05-02,9.59,9.8,9.45,9.73,2317,0
2014-05-05,9.66,9.73,9.547,9.59,1803,0
2014-05-06,9.709,9.775,9.52,9.59,757,0
2014-05-07,9.73,9.73,9.59,9.66,1114,0
2014-05-08,9.45,9.4507,9.1,9.1,9020,0
2014-05-09,8.96,9.0307,8.7507,8.89,13471,0
2014-05-12,8.96,10.08,8.75,9.87,13153,0
2014-05-13,9.24,10.08,9.177,10.01,8045,0
2014-05-14,10.01,10.01,9.678,9.8,5370,0
2014-05-15,9.59,9.87,9.38,9.4507,4910,0
2014-05-16,9.45,9.45,8.75,9.1,5262,0
2014-05-19,8.89,9.1,8.89,9.03,1241,0
2014-05-20,8.96,9.38,8.89,8.89,4181,0
2014-05-21,9.03,9.45,8.89,9.191,2306,0
2014-05-22,9.52,10.29,9.24,9.52,6067,0
2014-05-23,9.8,10.08,9.31,9.94,4826,0
2014-05-27,9.59,9.59,8.82,9.03,17420,0
2014-05-28,9.17,9.45,8.82,9.31,6942,0
2014-05-29,9.03,9.38,8.89,9.1,4015,0
2014-05-30,9.31,9.38,8.75,9.24,14751,0
2014-06-02,9.17,9.38,9.17,9.24,1199,0
2014-06-03,8.96,9.2694,8.841,9.17,3160,0
2014-06-04,8.96,9.38,8.82,8.96,4285,0
2014-06-05,9.1,9.1,8.8557,8.96,2282,0
2014-06-06,8.82,9.1,8.82,9.03,6881,0
2014-06-09,8.96,9.1,8.75,9.03,3772,0
2014-06-10,9.03,9.1,9.03,9.1,771,0
2014-06-11,9.03,9.1,8.75,8.89,3942,0
2014-06-12,9.1,9.275,8.82,9.03,7312,0
2014-06-13,9.03,9.24,8.75,9.1,3224,0
2014-06-16,9.03,9.1,8.68,8.75,8549,0
2014-06-17,8.68,8.75,8.4,8.68,5162,0
2014-06-18,8.75,8.75,8.54,8.68,3201,0
2014-06-19,8.68,8.68,8.05,8.47,13775,0
2014-06-20,8.54,8.54,8.05,8.05,16163,0
2014-06-23,8.12,8.33,7.98,8.26,14103,0
2014-06-24,8.26,8.33,8.12,8.26,6916,0
2014-06-25,8.1466,8.33,8.1466,8.2607,1248,0
2014-06-26,8.12,9.1,8.12,8.82,23480,0
2014-06-27,9.03,9.38,8.05,8.12,25779,0
2014-06-30,8.33,8.54,8.12,8.33,9656,0
2014-07-01,8.4,8.75,8.05,8.61,5860,0
2014-07-02,8.75,8.96,8.47,8.54,2500,0
2014-07-03,8.75,9.0188,8.7451,8.96,7916,0
2014-07-07,9.1,9.1,8.4,8.61,7632,0
2014-07-08,8.61,8.729,8.4,8.47,923,0
2014-07-09,8.4,8.4,8.26,8.33,4848,0
2014-07-10,8.19,8.4,8.12,8.19,2990,0
2014-07-11,8.12,8.26,7.9107,8.12,5574,0
2014-07-14,8.05,8.05,7.84,7.91,4032,0
2014-07-15,7.91,8.092,7.84,7.91,5416,0
2014-07-16,7.84,8.47,7.77,7.98,13265,0
2014-07-17,7.98,8.33,7.77,7.84,10013,0
2014-07-18,7.84,8.05,7.77,7.875,4076,0
2014-07-21,7.7,8.05,7.7,7.7,3581,0
2014-07-22,7.84,8.33,7.77,7.98,9972,0
2014-07-23,7.98,8.47,7.91,8.0626,20325,0
2014-07-24,8.12,8.75,8.12,8.26,6463,0
2014-07-25,8.12,8.19,7.91,8.05,1677,0
2014-07-28,8.05,8.19,7.91,7.98,2289,0
2014-07-29,7.91,8.12,7.91,7.98,5885,0
2014-07-30,7.98,8.19,7.91,8.19,558,0
2014-07-31,7.91,8.19,7.91,8.12,406,0
2014-08-01,8.19,8.19,7.77,8.015,2851,0
2014-08-04,8.12,8.26,7.7,8.26,1058,0
2014-08-05,8.26,8.61,8.26,8.47,13404,0
2014-08-06,8.281,8.61,8.281,8.47,1848,0
2014-08-07,8.47,8.68,8.33,8.54,2441,0
2014-08-08,8.4,8.75,8.33,8.68,10623,0
2014-08-11,8.407,8.82,8.407,8.61,2384,0
2014-08-12,8.61,9.31,8.4707,9.24,12453,0
2014-08-13,9.45,9.94,9.282,9.8,10159,0
2014-08-14,9.59,9.59,8.4,8.75,34674,0
2014-08-15,8.61,9.03,8.26,8.61,18824,0
2014-08-18,8.575,8.582,8.26,8.4,2587,0
2014-08-19,8.26,8.89,8.2509,8.54,18110,0
2014-08-20,8.19,8.68,8.19,8.33,11736,0
2014-08-21,8.26,8.4,7.84,8.19,8703,0
2014-08-22,8.0416,8.61,8.0416,8.26,2064,0
2014-08-25,8.526,8.526,8.155,8.19,2264,0
2014-08-26,8.47,8.47,7.98,8.2607,4428,0
2014-08-27,8.61,8.61,8.05,8.12,2857,0
2014-08-28,8.092,8.4,8.092,8.19,2803,0
2014-08-29,8.2243,8.414,8.19,8.1907,4568,0
2014-09-02,8.4693,8.4693,8.323,8.33,1627,0
2014-09-03,8.19,8.47,8.12,8.4,9398,0
2014-09-04,8.33,8.47,8.26,8.4,2943,0
2014-09-05,8.47,8.61,8.4,8.54,3010,0
2014-09-08,8.4,8.68,8.33,8.54,2671,0
2014-09-09,8.4007,8.68,8.4007,8.54,497,0
2014-09-10,8.4,8.68,8.19,8.54,1145,0
2014-09-11,8.54,8.61,8.4,8.61,5179,0
2014-09-12,8.4,8.54,8.33,8.47,3134,0
2014-09-15,8.26,8.75,8.26,8.645,20543,0
2014-09-16,8.33,9.009,8.33,8.33,22717,0
2014-09-17,8.19,8.75,8.19,8.4,6186,0
2014-09-18,8.4,8.54,8.19,8.19,3387,0
2014-09-19,8.19,8.68,8.19,8.33,7081,0
2014-09-22,8.61,8.61,8.4,8.4224,3834,0
2014-09-23,8.26,8.61,8.19,8.4,4692,0
2014-09-24,8.26,8.54,8.05,8.26,4986,0
2014-09-25,8.12,8.47,8.12,8.1907,1228,0
2014-09-26,8.33,8.4,7.98,8.19,5702,0
2014-09-29,8.05,8.4,7.98,8.26,1486,0
2014-09-30,8.05,8.05,7.84,8.05,4579,0
2014-10-01,7.91,8.33,7.84,8.19,8504,0
2014-10-02,8.12,8.4,8.05,8.2236,2371,0
2014-10-03,8.19,8.4,8.19,8.33,4501,0
2014-10-06,8.12,8.54,7.84,8.4,18732,0
2014-10-07,8.54,8.54,7.35,7.63,17822,0
2014-10-08,7.42,7.56,6.51,6.916,29540,0
2014-10-09,7,7.42,6.65,6.93,8351,0
2014-10-10,7.07,7.14,6.58,6.5842,3966,0
2014-10-13,6.51,6.5835,5.6,6.02,10323,0
2014-10-14,6.09,6.37,5.81,6.2993,3805,0
2014-10-15,6.16,6.1621,5.81,6.0312,11967,0
2014-10-16,6.09,6.37,6.09,6.37,9470,0
2014-10-17,6.44,6.79,6.44,6.72,4514,0
2014-10-20,6.93,7.49,6.79,6.9993,5322,0
2014-10-21,7.42,7.77,6.8292,6.944,7995,0
2014-10-22,6.72,6.8453,6.16,6.37,10452,0
2014-10-23,6.37,6.37,6.16,6.3,8653,0
2014-10-24,6.37,6.37,5.985,6.0781,30189,0
2014-10-27,6.37,6.37,6.3,6.3,2218,0
2014-10-28,6.37,6.524,6.0214,6.3175,40069,0
2014-10-29,6.2307,6.3,6.0865,6.16,3507,0
2014-10-30,5.985,6.58,5.985,6.37,4398,0
2014-10-31,6.405,6.405,6.02,6.2125,2439,0
2014-11-03,6.2125,6.2125,5.46,5.95,10472,0
2014-11-04,5.95,7,5.88,5.95,22186,0
2014-11-05,6.3,6.51,6.1593,6.3,2151,0
2014-11-06,6.51,6.51,6.0193,6.16,5248,0
2014-11-07,6.1593,6.3,6.0921,6.3,1354,0
2014-11-10,6.1852,6.636,6.027,6.44,19245,0
2014-11-11,6.58,7.77,6.5093,7.4893,44985,0
2014-11-12,7.21,7.49,6.9986,7.49,5079,0
2014-11-13,7.07,7.49,6.72,7.49,15283,0
2014-11-14,6.741,7.49,6.741,7.42,2670,0
2014-11-17,7,7.35,6.72,7.21,4632,0
2014-11-18,6.86,7.35,6.7907,6.9048,4643,0
2014-11-19,7,7.7,7,7.49,14717,0
2014-11-20,7.42,7.7,7.35,7.42,3714,0
2014-11-21,7.4193,8.05,7.28,7.5376,16344,0
2014-11-24,7.6748,7.8764,7.21,7.21,7467,0
2014-11-25,7.21,7.49,7,7.35,4426,0
2014-11-26,7.49,7.56,7.07,7.07,1490,0
2014-11-28,7.28,7.7,7.14,7.42,3329,0
2014-12-01,7.77,7.91,7.49,7.56,9285,0
2014-12-02,7.8008,7.8008,7.567,7.7,689,0
2014-12-03,7.91,7.98,7.7252,7.98,5083,0
2014-12-04,7.98,8.33,7.7,8.12,18019,0
2014-12-05,8.05,8.8354,8.05,8.33,19783,0
2014-12-08,8.12,8.68,7.98,8.4,20207,0
2014-12-09,8.75,8.75,8.4,8.47,6862,0
2014-12-10,8.54,8.54,8.19,8.26,2182,0
2014-12-11,8.19,8.4,7.56,7.56,8394,0
2014-12-12,7.63,7.91,7.42,7.63,1188,0
2014-12-15,7.49,7.98,7.28,7.56,3089,0
2014-12-16,7.28,7.91,7.14,7.21,1561,0
2014-12-17,7.49,7.77,7.21,7.21,1431,0
2014-12-18,7.49,7.525,7.14,7.42,954,0
2014-12-19,7.35,7.7,6.65,7.21,4758,0
2014-12-22,7.28,7.49,7,7,6408,0
2014-12-23,6.9664,7.49,6.9664,7.07,10713,0
2014-12-24,7.42,7.42,7.21,7.21,1356,0
2014-12-26,7.21,7.35,6.93,7.35,5848,0
2014-12-29,7.14,7.42,6.93,7.35,4966,0
2014-12-30,7.28,7.35,7,7.35,4814,0
2014-12-31,7.21,7.28,7,7.21,15532,0
2015-01-02,7.14,7.35,7,7.35,5547,0
2015-01-05,7.35,7.35,7.077,7.077,261,0
2015-01-06,7,7.1764,6.72,7,3935,0
2015-01-07,7.21,7.364,6.79,6.944,5688,0
2015-01-08,6.734,7.42,6.734,7,966,0
2015-01-09,6.72,7.35,6.72,7.1736,4511,0
2015-01-12,7.14,7.84,7.14,7.7,6325,0
2015-01-13,7.84,7.84,6.79,7.07,8349,0
2015-01-14,6.86,6.958,6.72,6.79,5101,0
2015-01-15,6.79,7.07,6.79,7,3983,0
2015-01-16,6.86,7,6.853,6.86,1378,0
2015-01-20,6.93,6.972,6.72,6.9559,5563,0
2015-01-21,6.86,6.9986,6.6507,6.664,3282,0
2015-01-22,6.8075,7.56,6.65,6.9307,6377,0
2015-01-23,6.79,7,6.72,6.86,3151,0
2015-01-26,6.79,6.93,6.65,6.93,3911,0
2015-01-27,6.93,7.07,6.538,6.86,2032,0
2015-01-28,6.79,7,6.65,6.7326,4474,0
2015-01-29,6.6507,6.93,6.454,6.7921,1359,0
2015-01-30,6.72,6.9293,6.72,6.79,271,0
2015-02-02,6.65,6.9293,6.65,6.79,1101,0
2015-02-03,6.93,7,6.79,6.79,1710,0
2015-02-04,6.7305,7,6.72,6.9993,3067,0
2015-02-05,6.72,7,6.37,6.72,3525,0
2015-02-06,6.993,7.14,6.9048,6.93,1980,0
2015-02-09,7.077,7.14,7.077,7.14,82,0
2015-02-10,6.9405,7.14,6.86,6.9965,413,0
2015-02-11,6.79,7,6.79,6.79,911,0
2015-02-12,6.86,7.35,6.86,7.14,3254,0
2015-02-13,7,7.56,7,7.42,6050,0
2015-02-17,7.7,7.7,6.7907,7.49,8479,0
2015-02-18,7.21,7.5607,7.14,7.14,4791,0
2015-02-19,7.21,7.49,7.14,7.35,2956,0
2015-02-20,7.42,7.42,7.14,7.14,2383,0
2015-02-23,7.1407,7.35,7.1407,7.21,821,0
2015-02-24,7.14,7.14,6.93,6.944,12060,0
2015-02-25,6.93,7.42,6.93,7.21,1377,0
2015-02-26,7.28,7.28,6.93,7,852,0
2015-02-27,7.14,7.21,6.79,6.79,2597,0
2015-03-02,7,7.07,6.79,6.79,2543,0
2015-03-03,6.86,7.35,6.72,6.72,2229,0
2015-03-04,6.72,7.07,6.72,6.79,5043,0
2015-03-05,7.07,7.21,6.72,7.07,6743,0
2015-03-06,7.14,7.14,6.79,6.79,1786,0
2015-03-09,6.93,7.07,6.72,6.93,1957,0
2015-03-10,6.93,6.93,6.72,6.93,4143,0
2015-03-11,6.72,7,6.72,6.86,2329,0
2015-03-12,7,7,6.72,6.72,2071,0
2015-03-13,6.79,7,6.72,7,1757,0
2015-03-16,7,7.21,6.86,6.93,6729,0
2015-03-17,6.79,7,6.44,6.72,4457,0
2015-03-18,6.93,7.07,6.65,6.93,4357,0
2015-03-19,6.72,7,6.65,6.72,1100,0
2015-03-20,6.65,6.93,6.44,6.65,2614,0
2015-03-23,6.65,6.86,6.65,6.65,1229,0
2015-03-24,6.58,6.86,6.44,6.51,3514,0
2015-03-25,6.37,6.65,6.37,6.65,200,0
2015-03-26,6.44,6.65,6.3,6.65,2671,0
2015-03-27,6.72,7.14,5.25,6.51,20171,0
2015-03-30,6.23,6.58,5.95,6.51,1986,0
2015-03-31,6.44,6.475,6.09,6.44,428,0
2015-04-01,5.95,6.65,5.6,6.51,5771,0
2015-04-02,6.65,6.65,6.3,6.51,786,0
2015-04-06,6.44,6.51,6.02,6.3,757,0
2015-04-07,5.95,6.4729,5.95,6.16,2371,0
2015-04-08,6.02,6.44,5.74,6.23,6543,0
2015-04-09,6.23,6.3,6.16,6.23,288,0
2015-04-10,6.02,6.02,5.6,5.95,3514,0
2015-04-13,5.95,5.95,5.81,5.81,1543,0
2015-04-14,6.09,6.09,5.67,5.81,2286,0
2015-04-15,6.02,6.02,5.6077,5.74,2042,0
2015-04-16,5.74,5.74,5.39,5.39,5802,0
2015-04-17,5.46,5.6,5.04,5.39,4186,0
2015-04-20,5.6,5.6,5.25,5.25,3557,0
2015-04-21,5.11,5.39,5.11,5.3676,3680,0
2015-04-22,5.11,5.6,5.11,5.39,2281,0
2015-04-23,5.53,5.53,5.39,5.39,3271,0
2015-04-24,5.11,5.32,4.76,4.97,11978,0
2015-04-27,4.9,5.11,4.34,4.34,13543,0
2015-04-28,4.76,5.11,4.4646,4.76,3413,0
2015-04-29,4.83,4.9,4.55,4.83,4600,0
2015-04-30,4.83,4.97,4.48,4.97,614,0
2015-05-01,5.04,5.04,5.04,5.04,143,0
2015-05-04,5.04,5.04,4.69,4.69,557,0
2015-05-05,4.83,4.9,4.69,4.9,471,0
2015-05-06,4.83,4.83,4.6725,4.6725,163,0
2015-05-07,4.494,4.508,3.5707,4.41,12195,0
2015-05-08,4.76,4.76,4.34,4.48,500,0
2015-05-11,4.48,4.48,3.78,4.13,6686,0
2015-05-12,3.92,4.2,3.85,3.99,15554,0
2015-05-13,3.85,4.06,3.85,3.864,7394,0
2015-05-14,3.85,3.85,3.78,3.78,6214,0
2015-05-15,3.8045,3.8045,3.71,3.71,8342,0
2015-05-18,3.57,3.99,3.57,3.64,4070,0
2015-05-19,3.64,4.41,3.5007,4.3274,10730,0
2015-05-20,4.76,4.76,4.06,4.76,1100,0
2015-05-21,4.55,4.69,4.55,4.69,529,0
2015-05-22,4.48,4.62,4.34,4.41,1843,0
2015-05-26,4.34,4.34,4.13,4.2,1329,0
2015-05-27,4.34,4.62,4.2,4.34,757,0
2015-05-28,4.55,4.55,4.13,4.13,1867,0
2015-05-29,4.2,4.2,3.85,4.2,3071,0
2015-06-01,4.34,4.34,4.2,4.326,1599,0
2015-06-02,4.284,4.543,4.284,4.543,800,0
2015-06-03,4.2,4.9,4.2,4.69,1657,0
2015-06-04,4.55,4.83,4.48,4.62,1043,0
2015-06-05,4.55,4.76,4.55,4.69,1429,0
2015-06-08,4.83,5.25,4.69,5.25,11571,0
2015-06-09,5.25,5.39,5.04,5.39,2712,0
2015-06-10,5.18,5.25,5.0141,5.04,5612,0
2015-06-11,5.11,5.25,4.41,5.1128,2485,0
2015-06-12,4.9,5.11,4.13,5.11,1343,0
2015-06-15,4.55,5.18,4.55,4.97,1000,0
2015-06-16,4.76,4.9,4.34,4.55,5014,0
2015-06-17,4.55,4.83,4.2,4.69,1800,0
2015-06-18,4.76,4.76,4.27,4.27,3043,0
2015-06-19,4.48,4.48,3.78,3.78,6600,0
2015-06-22,3.71,4.13,3.71,3.78,1771,0
2015-06-23,3.92,4.116,3.829,3.85,1145,0
2015-06-24,3.99,4.69,3.64,4.34,3243,0
2015-06-25,4.06,4.34,4.06,4.2,114,0
2015-06-26,4.06,4.62,4.06,4.13,600,0
2015-06-29,4.13,4.13,3.92,3.92,314,0
2015-06-30,3.99,3.99,3.8885,3.899,71,0
2015-07-01,3.92,4.41,3.85,4.2,4543,0
2015-07-02,4.06,4.06,3.92,3.92,214,0
2015-07-06,3.64,3.85,3.64,3.71,2086,0
2015-07-07,4.06,4.06,3.71,3.71,2586,0
2015-07-08,3.71,3.92,3.5,3.64,2814,0
2015-07-09,4.13,4.13,3.64,3.64,1429,0
2015-07-10,3.71,3.71,3.57,3.57,1086,0
2015-07-13,3.64,3.85,3.5,3.5,5529,0
2015-07-14,3.5,3.71,3.5,3.7058,1783,0
2015-07-15,3.71,3.71,3.535,3.535,2030,0
2015-07-16,3.57,3.57,3.57,3.57,14,0
2015-07-17,3.71,3.71,3.5,3.57,2100,0
2015-07-20,3.5,3.57,3.22,3.5,6957,0
2015-07-21,3.43,3.5,3.43,3.43,343,0
2015-07-22,3.43,3.43,3.43,3.43,743,0
2015-07-23,3.36,3.43,3.36,3.43,5543,0
2015-07-24,3.5,3.5,3.36,3.43,1043,0
2015-07-27,3.22,3.22,3.15,3.22,229,0
2015-07-28,3.08,3.15,2.94,2.94,1614,0
2015-07-29,2.8,3.36,2.8,3.01,4843,0
2015-07-30,2.8,3.36,2.8,3.08,4771,0
2015-07-31,2.8,3.08,2.8,3.08,2071,0
2015-08-03,3.29,3.29,2.9414,3.052,2577,0
2015-08-04,3.15,3.5,3.15,3.5,186,0
2015-08-05,2.87,3.15,2.87,3.01,1614,0
2015-08-07,2.94,3.57,2.94,3.57,4986,0
2015-08-10,3.64,3.64,2.45,3.15,6471,0
2015-08-11,3.3572,3.3705,3.094,3.3705,2937,0
2015-08-12,3.36,3.78,3.36,3.64,3157,0
2015-08-13,3.71,3.78,3.43,3.78,2529,0
2015-08-14,3.29,3.85,3.29,3.85,1971,0
2015-08-17,3.85,3.85,3.78,3.78,4943,0
2015-08-18,3.78,4.2,3.78,4.13,386,0
2015-08-19,4.2,4.2,3.99,4.06,2657,0
2015-08-20,3.99,4.27,3.99,4.27,2629,0
2015-08-21,4.13,4.55,3.92,3.92,4943,0
2015-08-24,4.2,4.2,3.787,4.1293,2143,0
2015-08-25,4.27,4.69,3.92,4.69,1286,0
2015-08-26,5.74,5.74,4.83,5.04,6286,0
2015-08-27,5.04,5.53,5.04,5.11,1371,0
2015-08-28,5.46,5.46,4.27,4.48,3829,0
2015-08-31,4.2,5.32,4.2,4.76,1229,0
2015-09-01,4.83,4.83,4.55,4.76,1557,0
2015-09-02,4.69,4.76,4.69,4.69,629,0
2015-09-03,4.83,4.83,4.62,4.83,671,0
2015-09-04,4.83,5.11,4.83,5.11,1143,0
2015-09-08,4.69,5.18,4.41,4.69,4571,0
2015-09-09,4.62,5.25,4.62,4.69,2657,0
2015-09-10,4.9245,4.9245,4.41,4.41,1244,0
2015-09-11,4.27,4.69,4.27,4.41,129,0
2015-09-14,4.27,6.23,4.27,5.32,28629,0
2015-09-15,5.32,5.95,4.9,5.53,11471,0
2015-09-16,6.16,6.16,5.18,5.18,3243,0
2015-09-17,6.0872,6.1537,5.0498,5.075,4927,0
2015-09-18,5.11,5.74,4.9,5.04,1114,0
2015-09-21,5.46,6.02,5.25,5.81,6400,0
2015-09-22,5.81,5.81,4.55,5.11,6257,0
2015-09-23,5.88,5.88,4.97,5.25,728,0
2015-09-24,4.9,5.593,4.9,5.39,6528,0
2015-09-25,5.39,5.39,3.85,4.13,27271,0
2015-09-28,3.92,5.09,3.22,4.5101,11858,0
2015-09-29,3.6,4.12,3.6,3.61,16800,0
2015-09-30,4.2,4.2,3.35,3.54,5600,0
2015-10-01,3.71,3.71,3.55,3.61,2800,0
2015-10-02,3.27,3.72,3.05,3.46,11100,0
2015-10-05,3.35,3.44,3.25,3.25,1483,0
2015-10-06,3.27,3.59,3,3.06,20000,0
2015-10-07,3,3.5,2.9701,3.069,8863,0
2015-10-08,3,3.12,2.97,3,6700,0
2015-10-09,3.02,3.07,2.91,2.95,11500,0
2015-10-12,3.04,3.14,2.8,2.86,68828,0
2015-10-13,3,3.1,2.83,3,24400,0
2015-10-14,3,3.09,2.57,2.74,9500,0
2015-10-15,2.74,2.75,2.14,2.58,9700,0
2015-10-16,2.4,2.7,2.35,2.7,28400,0
2015-10-19,2.58,2.87,2.58,2.85,19597,0
2015-10-20,2.85,3.6,2.51,3.35,36800,0
2015-10-21,3.44,3.45,2.85,3.02,34100,0
2015-10-22,3.02,3.25,2.84,2.93,17700,0
2015-10-23,2.9,3.35,2.6,2.8,50200,0
2015-10-26,2.76,2.8,2.55,2.55,6500,0
2015-10-27,2.8,2.89,2.49,2.61,13800,0
2015-10-28,2.54,2.57,2.31,2.5,8500,0
2015-10-29,2.44,2.79,2.36,2.43,26700,0
2015-10-30,2.4,2.68,2.4,2.68,17700,0
2015-11-02,2.51,2.5975,2.51,2.5975,1329,0
2015-11-03,2.47,2.72,2.38,2.55,3800,0
2015-11-04,2.44,2.69,2.37,2.45,7176,0
2015-11-05,2.48,2.48,2.48,2.48,100,0
2015-11-06,2.48,2.48,2.3,2.42,2400,0
2015-11-09,2.34,2.3699,2.2,2.29,9368,0
2015-11-10,2.29,2.4,2.21,2.37,4300,0
2015-11-11,2.3,2.31,2.3,2.31,1500,0
2015-11-12,2.2,2.41,2.2,2.33,1100,0
2015-11-13,2.22,2.32,2.1,2.25,8400,0
2015-11-16,2.18,2.28,2.1,2.19,8800,0
2015-11-17,2.21,2.21,2.1,2.12,800,0
2015-11-18,2.1,2.1,2.03,2.05,49200,0
2015-11-19,2.03,2.09,2.03,2.05,36900,0
2015-11-20,2.1,2.1,2.09,2.09,2100,0
2015-11-23,2.03,2.03,2.03,2.03,5800,0
2015-11-24,2.03,2.11,2.03,2.05,11700,0
2015-11-25,2.05,2.14,2.03,2.14,13700,0
2015-11-27,1.99,2.09,1.99,2,3700,0
2015-11-30,1.96,1.98,1.95,1.95,7900,0
2015-12-01,1.92,1.936,1.75,1.77,23230,0
2015-12-02,1.76,1.8,1.76,1.78,12900,0
2015-12-03,1.88,1.88,1.78,1.86,6577,0
2015-12-04,1.85,1.96,1.76,1.76,4900,0
2015-12-07,1.74,1.91,1.5,1.58,14900,0
2015-12-08,1.57,1.6,1.57,1.577,3604,0
2015-12-09,1.63,1.74,1.56,1.56,13800,0
2015-12-10,1.53,1.92,1.5,1.71,34900,0
2015-12-11,1.78,1.78,1.7,1.7,12200,0
2015-12-14,1.66,1.75,1.54,1.58,13600,0
2015-12-15,1.58,1.64,1.58,1.58,3000,0
2015-12-16,1.64,1.64,1.58,1.59,10800,0
2015-12-17,1.69,1.75,1.57,1.61,14800,0
2015-12-18,1.58,1.73,1.57,1.57,40800,0
2015-12-21,1.64,1.71,1.57,1.59,4500,0
2015-12-22,1.64,1.7,1.57,1.58,7189,0
2015-12-23,1.58,1.68,1.58,1.65,4200,0
2015-12-24,1.61,1.61,1.52,1.52,883,0
2015-12-28,1.53,1.57,1.5,1.5,11201,0
2015-12-29,1.5,1.56,1.5,1.5,16326,0
2015-12-30,1.5,1.53,1.5,1.51,14243,0
2015-12-31,1.51,1.66,1.41,1.4601,25702,0
2016-01-04,1.49,1.64,1.43,1.5,7614,0
2016-01-05,1.63,1.63,1.41,1.5,7941,0
2016-01-06,1.63,2.4799,1.62,1.9727,123689,0
2016-01-07,1.8,1.87,1.4,1.71,32547,0
2016-01-08,1.6,2,1.6,1.92,28557,0
2016-01-11,1.69,1.87,1.69,1.84,24278,0
2016-01-12,1.84,1.88,1.81,1.81,5400,0
2016-01-13,1.8201,1.8644,1.69,1.69,12067,0
2016-01-14,1.71,1.85,1.5,1.7693,26482,0
2016-01-15,1.75,1.98,1.55,1.61,35688,0
2016-01-19,1.8,1.88,1.61,1.65,18400,0
2016-01-20,1.75,1.75,1.54,1.5532,15907,0
2016-01-21,1.7,1.878,1.58,1.6438,6349,0
2016-01-22,1.66,1.87,1.63,1.6666,5311,0
2016-01-25,1.64,1.8583,1.57,1.794,11596,0
2016-01-26,1.71,1.84,1.68,1.82,9648,0
2016-01-27,1.85,1.85,1.5805,1.74,7785,0
2016-01-29,1.64,1.78,1.58,1.72,3513,0
2016-02-01,1.77,1.78,1.74,1.74,3500,0
2016-02-02,1.79,1.79,1.6,1.71,714,0
2016-02-03,1.76,1.76,1.7,1.7,5334,0
2016-02-04,1.661,1.76,1.5986,1.76,1538,0
2016-02-05,1.72,1.75,1.57,1.74,1700,0
2016-02-08,1.7438,1.782,1.7,1.7,2837,0
2016-02-09,1.63,1.79,1.63,1.75,6085,0
2016-02-10,1.8,1.89,1.76,1.76,1208,0
2016-02-11,1.7501,1.89,1.75,1.75,524,0
2016-02-16,1.795,1.8,1.79,1.8,2250,0
2016-02-17,1.76,1.88,1.67,1.73,1602,0
2016-02-18,1.88,1.89,1.61,1.82,3596,0
2016-02-19,1.76,1.91,1.69,1.7,2726,0
2016-02-22,1.91,1.91,1.7,1.71,5620,0
2016-02-23,1.7301,1.7956,1.73,1.74,1464,0
2016-02-24,1.76,1.76,1.6,1.64,10965,0
2016-02-25,1.7,1.7,1.69,1.69,4378,0
2016-02-26,1.74,1.74,1.64,1.6907,1886,0
2016-02-29,1.7,1.73,1.7,1.73,327,0
2016-03-01,1.75,1.75,1.7299,1.7299,1004,0
2016-03-02,1.7099,1.7099,1.66,1.66,4389,0
2016-03-03,1.7289,1.75,1.7289,1.75,1788,0
2016-03-04,1.74,1.74,1.7,1.7299,12908,0
2016-03-07,1.7199,1.7388,1.7,1.7,6088,0
2016-03-08,1.7,1.7099,1.7,1.7099,2703,0
2016-03-09,1.7303,1.75,1.7303,1.75,2488,0
2016-03-10,1.71,1.72,1.71,1.72,243,0
2016-03-11,1.71,1.71,1.7,1.7,700,0
2016-03-15,1.71,1.71,1.71,1.71,100,0
2016-03-16,1.8037,1.8037,1.7001,1.71,1668,0
2016-03-17,1.7,1.7535,1.7,1.7399,700,0
2016-03-18,1.7993,1.848,1.7,1.7,1672,0
2016-03-23,1.89,1.89,1.71,1.788,1823,0
2016-03-24,1.8699,1.8699,1.8,1.8,2562,0
2016-03-29,1.712,1.85,1.712,1.85,5942,0
2016-03-30,1.7101,1.7101,1.7101,1.7101,1000,0
2016-03-31,1.8154,1.82,1.7794,1.79,1125,0
2016-04-01,1.81,1.81,1.7,1.7501,4642,0
2016-04-04,1.88,1.88,1.71,1.71,1185,0
2016-04-05,1.9015,1.9015,1.76,1.89,2090,0
2016-04-06,1.92,1.92,1.85,1.9067,4127,0
2016-04-07,1.734,1.826,1.734,1.826,521,0
2016-04-08,1.8,1.8,1.8,1.8,119,0
2016-04-11,1.714,1.8,1.71,1.79,3740,0
2016-04-12,1.7301,1.89,1.7301,1.79,840,0
2016-04-13,1.7119,1.7119,1.7119,1.7119,500,0
2016-04-14,1.7815,1.7815,1.72,1.72,4083,0
2016-04-15,1.72,1.72,1.72,1.72,136,0
2016-04-18,1.805,1.8492,1.805,1.8263,789,0
2016-04-19,1.71,1.73,1.71,1.7101,403,0
2016-04-21,1.75,1.75,1.75,1.75,115,0
2016-04-22,1.71,1.7252,1.7,1.7252,2372,0
2016-04-25,1.86,1.86,1.71,1.786,2389,0
2016-04-27,1.73,1.7515,1.73,1.7515,801,0
2016-04-28,1.76,1.7689,1.76,1.7689,449,0
2016-04-29,1.7031,1.74,1.68,1.73,6864,0
2016-05-02,1.68,1.74,1.68,1.73,5991,0
2016-05-03,1.7259,1.73,1.7255,1.73,1567,0
2016-05-04,1.7534,1.79,1.7534,1.79,6400,0
2016-05-05,1.8099,1.81,1.7838,1.81,2521,0
2016-05-06,1.78,1.81,1.78,1.81,12650,0
2016-05-09,1.78,1.7801,1.78,1.78,1700,0
2016-05-10,1.7103,1.79,1.69,1.78,4123,0
2016-05-11,1.8,1.8,1.71,1.7108,749,0
2016-05-12,1.7,1.79,1.7,1.79,1103,0
2016-05-13,1.7535,1.8,1.7379,1.78,1601,0
2016-05-16,1.74,1.7501,1.74,1.749,3250,0
2016-05-17,1.79,1.82,1.7,1.73,15155,0
2016-05-18,1.79,1.79,1.76,1.78,300,0
2016-05-19,1.73,1.8,1.7,1.7235,33555,0
2016-05-23,1.76,1.78,1.7342,1.78,716,0
2016-05-24,1.7534,1.97,1.7534,1.9399,21202,0
2016-05-25,2,2.0288,1.85,1.92,10297,0
2016-05-26,1.88,1.8801,1.88,1.8801,502,0
2016-05-27,1.85,1.92,1.85,1.92,820,0
2016-05-31,1.894,1.94,1.88,1.88,2903,0
2016-06-01,1.89,1.89,1.78,1.81,5484,0
2016-06-02,1.88,1.88,1.78,1.853,1706,0
2016-06-03,1.82,1.82,1.81,1.81,400,0
2016-06-06,1.8,1.8,1.8,1.8,203,0
2016-06-07,1.78,1.8,1.78,1.79,12245,0
2016-06-08,1.87,2.79,1.79,1.9,311562,0
2016-06-09,1.89,2.04,1.88,1.9,29895,0
2016-06-10,1.91,1.91,1.78,1.8611,4596,0
2016-06-13,1.8,1.86,1.8,1.8,4202,0
2016-06-14,1.8,1.98,1.8,1.98,4774,0
2016-06-15,1.87,1.87,1.8,1.8,5812,0
2016-06-16,1.82,1.83,1.82,1.83,1100,0
2016-06-17,1.87,1.89,1.87,1.89,800,0
2016-06-21,2.07,2.07,1.8,1.86,5722,0
2016-06-22,1.8,1.84,1.8,1.84,500,0
2016-06-23,1.82,1.83,1.8,1.83,2816,0
2016-06-24,1.78,1.9199,1.78,1.87,3460,0
2016-06-27,1.73,1.79,1.73,1.79,2051,0
2016-06-28,1.78,1.7801,1.78,1.7801,2626,0
2016-06-29,1.76,1.8799,1.76,1.83,2110,0
2016-06-30,1.84,1.84,1.78,1.78,753,0
2016-07-01,1.7875,1.8,1.7875,1.8,800,0
2016-07-05,1.7999,1.7999,1.67,1.67,10556,0
2016-07-06,1.72,1.78,1.72,1.73,7471,0
2016-07-07,1.83,1.83,1.7,1.7,3400,0
2016-07-08,1.7256,1.752,1.72,1.72,4660,0
2016-07-11,1.69,1.8,1.69,1.8,9304,0
2016-07-12,1.8199,1.8199,1.73,1.8,1200,0
2016-07-13,1.801,1.8125,1.72,1.78,3550,0
2016-07-14,1.7,1.7,1.5,1.59,8950,0
2016-07-15,1.74,1.98,1.62,1.76,15177,0
2016-07-18,1.755,1.78,1.755,1.76,866,0
2016-07-19,1.76,1.76,1.76,1.76,1226,0
2016-07-20,1.7611,2.4,1.76,2.0399,220821,0
2016-07-21,2.03,2.37,2.03,2.12,47384,0
2016-07-22,2,2.1,1.8,1.82,11639,0
2016-07-25,1.84,2.089,1.7801,1.935,38067,0
2016-07-26,1.98,1.98,1.8777,1.91,7301,0
2016-07-27,1.87,2.4,1.85,2.25,146619,0
2016-07-28,2.65,2.74,1.92,1.99,369182,0
2016-07-29,1.98,2.02,1.85,1.8501,31350,0
2016-08-01,1.86,1.94,1.7601,1.82,19651,0
2016-08-02,1.82,1.83,1.66,1.77,25503,0
2016-08-03,1.7,1.79,1.55,1.7,64412,0
2016-08-04,1.7001,1.77,1.7,1.769,14552,0
2016-08-05,1.75,1.78,1.7,1.73,9333,0
2016-08-08,1.71,1.78,1.65,1.69,16217,0
2016-08-09,1.78,1.79,1.69,1.76,17064,0
2016-08-10,1.72,1.79,1.7,1.75,4455,0
2016-08-11,1.74,1.85,1.74,1.83,58660,0
2016-08-12,1.77,1.8371,1.73,1.75,9322,0
2016-08-15,1.85,1.85,1.75,1.79,8054,0
2016-08-16,1.72,1.8494,1.72,1.82,20645,0
2016-08-17,1.81,1.82,1.75,1.8,6500,0
2016-08-18,1.8,1.85,1.8,1.8,4709,0
2016-08-19,1.8101,1.84,1.8028,1.82,4808,0
2016-08-22,1.8,1.85,1.8,1.82,7414,0
2016-08-23,1.81,1.86,1.78,1.8,19570,0
2016-08-24,1.8,1.85,1.71,1.83,13040,0
2016-08-25,1.83,1.86,1.83,1.86,1100,0
2016-08-26,1.83,1.83,1.8,1.8,4814,0
2016-08-29,1.81,1.868,1.81,1.8112,7492,0
2016-08-30,1.86,1.86,1.83,1.8364,912,0
2016-08-31,1.84,1.87,1.8,1.82,20455,0
2016-09-01,1.88,1.96,1.86,1.95,9315,0
2016-09-02,1.91,2.17,1.91,2.12,20022,0
2016-09-06,2.2,2.2,1.9901,2.09,30007,0
2016-09-07,2.12,2.21,2.01,2.01,13275,0
2016-09-08,2.1,2.15,2.04,2.12,9408,0
2016-09-09,2.05,2.16,1.93,1.94,19796,0
2016-09-12,1.99,2.08,1.915,1.92,12552,0
2016-09-13,2.01,2.01,1.88,1.96,7302,0
2016-09-14,1.92,2.0884,1.88,1.88,6900,0
2016-09-15,1.91,2.01,1.89,1.95,3100,0
2016-09-16,1.91,1.96,1.9,1.92,2711,0
2016-09-19,1.91,1.96,1.85,1.85,3808,0
2016-09-20,1.84,1.9547,1.84,1.88,1318,0
2016-09-21,1.93,1.93,1.88,1.88,505,0
2016-09-23,1.9,1.9,1.85,1.86,2200,0
2016-09-26,1.88,1.9,1.88,1.9,1528,0
2016-09-27,1.92,1.97,1.9,1.91,5075,0
2016-09-28,1.8894,1.8894,1.8894,1.8894,527,0
2016-09-29,1.95,1.95,1.8,1.83,5829,0
2016-09-30,1.83,1.85,1.83,1.85,3542,0
2016-10-03,1.85,1.86,1.83,1.83,10395,0
2016-10-04,1.84,1.84,1.84,1.84,100,0
2016-10-05,1.88,2.09,1.88,1.95,5269,0
2016-10-06,1.92,2.0558,1.92,1.94,5573,0
2016-10-07,1.9571,2.0599,1.9001,2.0399,24656,0
2016-10-10,2.0001,2.0567,1.9201,2.0499,3826,0
2016-10-11,2.02,2.02,2.02,2.02,100,0
2016-10-13,1.93,1.9999,1.92,1.9999,4336,0
2016-10-14,1.9201,2.0399,1.9,1.9599,6132,0
2016-10-17,1.9,1.9999,1.9,1.9999,219,0
2016-10-18,1.9001,2.0199,1.9001,1.9009,914,0
2016-10-19,1.89,1.89,1.7201,1.8001,27158,0
2016-10-20,1.84,1.84,1.8,1.8107,2014,0
2016-10-21,1.85,1.8501,1.85,1.85,4404,0
2016-10-24,1.83,1.91,1.83,1.91,5146,0
2016-10-25,1.92,1.92,1.91,1.91,1309,0
2016-10-26,1.86,1.8977,1.85,1.8977,3400,0
2016-10-27,1.878,1.8799,1.85,1.85,4747,0
2016-10-28,1.91,1.91,1.9,1.91,1255,0
2016-10-31,1.9,1.91,1.9,1.91,553,0
2016-11-01,1.863,1.863,1.863,1.863,114,0
2016-11-02,1.89,1.89,1.89,1.89,2710,0
2016-11-04,1.8961,1.91,1.8925,1.91,9677,0
2016-11-07,1.889,1.9,1.884,1.9,10395,0
2016-11-08,1.89,1.9,1.89,1.9,715,0
2016-11-09,1.88,1.8801,1.87,1.87,4199,0
2016-11-10,1.87,1.9,1.8315,1.9,3293,0
2016-11-11,1.9,1.9,1.85,1.8512,3786,0
2016-11-14,1.85,2.1,1.85,2.0206,84063,0
2016-11-15,1.97,1.97,1.88,1.904,7541,0
2016-11-16,2.0561,2.0561,1.85,1.86,24447,0
2016-11-17,1.9,1.9071,1.88,1.88,6644,0
2016-11-18,1.8899,1.8899,1.8899,1.8899,559,0
2016-11-21,1.87,1.87,1.87,1.87,109,0
2016-11-22,1.86,1.8669,1.86,1.8669,1032,0
2016-11-23,1.8638,1.8638,1.86,1.86,1339,0
2016-11-25,1.87,1.87,1.87,1.87,1624,0
2016-11-28,1.93,1.93,1.8516,1.8516,2135,0
2016-11-29,1.888,1.888,1.85,1.85,3279,0
2016-11-30,1.8528,1.8528,1.85,1.85,1564,0
2016-12-01,1.85,1.85,1.85,1.85,131,0
2016-12-02,1.9196,1.93,1.86,1.87,8585,0
2016-12-05,1.9,1.98,1.9,1.96,17024,0
2016-12-06,1.9,1.962,1.79,1.86,8273,0
2016-12-07,1.914,1.914,1.79,1.84,17416,0
2016-12-08,1.89,1.91,1.84,1.86,21322,0
2016-12-09,1.8628,1.87,1.8628,1.87,469,0
2016-12-12,1.85,1.86,1.85,1.86,3124,0
2016-12-13,1.85,1.855,1.85,1.855,3061,0
2016-12-14,1.85,1.89,1.8472,1.89,1633,0
2016-12-15,1.8501,1.8685,1.85,1.85,6128,0
2016-12-16,1.8564,1.8564,1.85,1.85,5353,0
2016-12-19,1.86,1.86,1.85,1.85,3422,0
2016-12-20,1.81,1.86,1.7701,1.8501,12151,0
2016-12-21,1.82,1.86,1.7631,1.78,18694,0
2016-12-22,1.851,1.95,1.85,1.85,7345,0
2016-12-23,1.9362,1.9362,1.75,1.82,8721,0
2016-12-27,1.85,1.85,1.76,1.76,6803,0
2016-12-28,1.73,1.8,1.7,1.7,66638,0
2016-12-29,1.7,1.88,1.67,1.84,43322,0
2016-12-30,1.83,1.832,1.71,1.8,33826,0
2017-01-03,1.8,1.87,1.77,1.86,49571,0
2017-01-04,1.8,1.86,1.71,1.71,21715,0
2017-01-05,1.7999,1.8,1.73,1.73,9082,0
2017-01-06,1.73,1.8,1.71,1.71,3851,0
2017-01-09,1.76,1.78,1.64,1.78,30753,0
2017-01-10,1.78,1.94,1.73,1.81,39059,0
2017-01-11,1.76,1.84,1.69,1.83,15361,0
2017-01-12,1.8,1.86,1.7,1.76,33526,0
2017-01-13,1.8,1.84,1.75,1.84,3344,0
2017-01-17,1.75,1.88,1.75,1.87,16199,0
2017-01-18,1.88,3.36,1.88,2.4173,1951551,0
2017-01-19,2.6,2.6,2.12,2.18,97773,0
2017-01-20,2.17,2.28,1.96,2.28,45120,0
2017-01-23,2.3,2.3,2.14,2.25,13457,0
2017-01-24,2.236,2.32,2.2,2.3,11999,0
2017-01-25,2.26,2.32,2.2377,2.24,5333,0
2017-01-26,2.29,2.3891,2.11,2.34,11611,0
2017-01-27,2.3586,2.45,2.23,2.37,11513,0
2017-01-30,2.2549,2.2549,2.2549,2.2549,667,0
2017-01-31,2.2628,2.38,2.2,2.23,5139,0
2017-02-01,2.22,2.3879,2.22,2.25,11731,0
2017-02-02,2.34,2.34,2.24,2.24,2736,0
2017-02-03,2.29,2.35,2.26,2.35,2038,0
2017-02-06,2.24,2.2856,2.24,2.2856,573,0
2017-02-07,2.24,2.24,2.2334,2.2334,676,0
2017-02-08,2.23,2.23,2.09,2.11,8947,0
2017-02-09,2.1,2.12,2.1,2.12,6055,0
2017-02-10,2.14,2.18,2.03,2.1,21585,0
2017-02-13,2.06,2.12,2.02,2.031,19948,0
2017-02-14,2.07,2.09,2.07,2.09,2494,0
2017-02-15,2.03,2.03,2.03,2.03,100,0
2017-02-16,2.0813,2.18,2.02,2.11,27962,0
2017-02-17,2.12,2.17,2.1,2.17,10298,0
2017-02-21,2.1232,2.67,2.1142,2.19,202259,0
2017-02-22,2.15,2.24,2,2.15,91063,0
2017-02-23,2.18,2.53,2.08,2.08,119396,0
2017-02-24,2.1,2.2,2.09,2.2,34299,0
2017-02-27,2.12,2.22,2.12,2.2,8957,0
2017-02-28,2.16,2.19,2.13,2.19,11270,0
2017-03-01,2.19,2.3,2.11,2.19,26587,0
2017-03-02,2.15,2.15,2.05,2.12,28960,0
2017-03-03,2.098,2.14,2.0631,2.07,14866,0
2017-03-06,2.11,2.2,2.05,2.2,23579,0
2017-03-07,2.16,2.19,2.091,2.134,24465,0
2017-03-08,2.12,2.1398,2.11,2.1201,3691,0
2017-03-09,2.13,2.17,2.12,2.14,1228,0
2017-03-10,2.2,2.2,2.1336,2.14,821,0
2017-03-13,2.1304,2.14,2.12,2.13,3768,0
2017-03-14,2.12,2.135,2.12,2.13,2047,0
2017-03-15,2.11,2.11,2.11,2.11,494,0
2017-03-16,2.11,2.1515,2.11,2.1515,1914,0
2017-03-17,2.14,2.18,2.13,2.18,5560,0
2017-03-20,2.154,2.154,2.07,2.13,20824,0
2017-03-21,2.1,2.11,2.09,2.09,28088,0
2017-03-23,2.15,2.15,2.07,2.08,3938,0
2017-03-24,2.08,2.17,2.08,2.11,11770,0
2017-03-27,2.14,2.15,2.11,2.15,4151,0
2017-03-28,2.15,2.2105,2.131,2.1614,28534,0
2017-03-29,2.1412,2.2,2.09,2.2,20178,0
2017-03-30,2.16,2.25,2.16,2.25,28677,0
2017-03-31,2.23,2.23,2.11,2.1567,23224,0
2017-04-03,2.16,2.16,2.12,2.14,10546,0
2017-04-04,2.1,2.16,2.08,2.13,18639,0
2017-04-05,2.15,2.18,2.02,2.05,64426,0
2017-04-06,2.05,2.28,2.02,2.1,40152,0
2017-04-07,2.09,2.1,2.06,2.06,10726,0
2017-04-10,2.02,2.11,2.02,2.06,20387,0
2017-04-11,2.06,2.11,2.04,2.07,16706,0
2017-04-12,2.08,2.09,2,2.06,46503,0
2017-04-13,2.03,2.08,2.03,2.04,10485,0
2017-04-17,2.02,2.06,2.02,2.05,2963,0
2017-04-18,2.08,2.08,2.03,2.03,20831,0
2017-04-19,2.01,2.07,2.01,2.01,5795,0
2017-04-20,2.0129,2.0129,1.92,1.9699,30146,0
2017-04-21,1.99,1.9914,1.97,1.98,9494,0
2017-04-24,2.01,2.01,1.886,1.96,8881,0
2017-04-25,1.95,2.01,1.95,1.97,16027,0
2017-04-26,1.972,2.01,1.97,1.99,2477,0
2017-04-27,1.97,1.97,1.97,1.97,628,0
2017-04-28,1.96,1.9659,1.96,1.96,1027,0
2017-05-01,1.96,1.999,1.96,1.96,2677,0
2017-05-02,1.96,2.4,1.96,2.16,232027,0
2017-05-03,2.36,2.3799,1.94,1.94,135213,0
2017-05-04,1.94,1.94,1.77,1.78,34307,0
2017-05-05,1.82,1.8637,1.8,1.8001,7896,0
2017-05-08,1.8,1.87,1.77,1.8,24840,0
2017-05-09,1.7883,1.85,1.6021,1.75,27963,0
2017-05-10,1.74,1.75,1.6984,1.73,5830,0
2017-05-11,1.68,1.7098,1.68,1.7,3527,0
2017-05-12,1.68,1.69,1.6353,1.66,6933,0
2017-05-15,1.64,1.76,1.61,1.72,29627,0
2017-05-16,2.2,2.2,1.8642,1.92,43614,0
2017-05-17,1.89,1.89,1.8,1.8656,11239,0
2017-05-18,1.89,1.89,1.73,1.78,41837,0
2017-05-19,1.77,1.84,1.7513,1.83,1654,0
2017-05-22,1.89,2.09,1.71,1.8801,58086,0
2017-05-23,1.9007,1.91,1.79,1.84,39033,0
2017-05-24,1.8436,1.8436,1.76,1.83,27805,0
2017-05-25,1.8964,1.8964,1.79,1.82,3933,0
2017-05-26,1.83,1.85,1.82,1.85,8480,0
2017-05-30,1.8419,1.88,1.83,1.88,5077,0
2017-05-31,1.82,2.11,1.7819,1.87,108449,0
2017-06-01,1.89,1.99,1.75,1.919,40937,0
2017-06-02,1.86,2.1,1.86,2.001,25908,0
2017-06-05,2.08,2.11,2.07,2.1,16552,0
2017-06-06,2.05,2.05,2,2.04,14751,0
2017-06-08,2.0638,2.0638,2.04,2.0425,1561,0
2017-06-09,2.06,2.11,1.91,1.92,43113,0
2017-06-12,1.95,2.02,1.87,2.02,20820,0
2017-06-13,2.02,2.09,1.98,2,27380,0
2017-06-14,2.04,2.04,2,2,4218,0
2017-06-15,1.98,1.98,1.9,1.98,11217,0
2017-06-16,1.95,1.98,1.9,1.9575,4772,0
2017-06-19,2,2.03,1.9,1.99,2359,0
2017-06-20,1.94,2.06,1.94,2.05,7201,0
2017-06-21,2.05,2.05,1.9369,1.98,8526,0
2017-06-22,2.02,2.03,1.9937,2.03,4357,0
2017-06-23,2.05,2.05,1.97,2.02,1151,0
2017-06-26,2.04,2.04,2.04,2.04,786,0
2017-06-27,2.0412,2.0412,1.98,1.98,2793,0
2017-06-28,1.99,1.99,1.99,1.99,195,0
2017-06-29,1.9524,1.97,1.9524,1.97,1321,0
2017-07-03,2.05,2.05,2.03,2.03,409,0
2017-07-05,2.07,2.08,1.95,2,2801,0
2017-07-06,2.04,2.05,1.995,1.995,6648,0
2017-07-07,1.97,1.97,1.96,1.96,955,0
2017-07-10,2.05,2.09,2.039,2.05,26053,0
2017-07-11,2.19,2.2,2.008,2.008,3243,0
2017-07-12,2.2,2.2,2.01,2.01,12632,0
2017-07-13,2.11,2.11,2.0131,2.08,3707,0
2017-07-14,2.09,2.09,2.021,2.07,6229,0
2017-07-17,2.01,2.02,1.97,1.97,6732,0
2017-07-18,2.0599,2.0599,1.9992,2.0211,11275,0
2017-07-19,2.0769,2.0787,2.05,2.05,1716,0
2017-07-20,2.11,2.11,2.04,2.05,10777,0
2017-07-21,2.02,2.02,1.99,1.99,14761,0
2017-07-24,2.0891,2.0891,2.01,2.02,4090,0
2017-07-25,2,2.1,1.987,2.01,3848,0
2017-07-26,2.0449,2.0449,2.0199,2.0199,845,0
2017-07-28,2.066,2.066,1.96,2.01,19948,0
2017-07-31,2.06,2.06,1.9656,1.9656,582,0
2017-08-01,2,2.07,2,2.01,2922,0
2017-08-02,2.0199,2.02,2.0199,2.02,3869,0
2017-08-03,2.016,2.016,2,2,753,0
2017-08-04,1.97,2.0365,1.92,2.0365,29088,0
2017-08-07,1.9558,2.02,1.9308,2.02,7576,0
2017-08-08,1.94,1.97,1.94,1.97,615,0
2017-08-09,1.9426,2.02,1.9426,2.02,1778,0
2017-08-10,2,2.06,1.94,1.95,25301,0
2017-08-11,1.98,1.98,1.98,1.98,4332,0
2017-08-14,2.07,2.07,1.94,1.94,590,0
2017-08-15,2.1,2.1,1.94,1.95,14112,0
2017-08-16,1.977,1.99,1.977,1.99,1677,0
2017-08-17,2.06,2.1,1.99,2.02,3886,0
2017-08-18,2.03,2.03,2,2,3056,0
2017-08-21,1.94,1.968,1.94,1.95,828,0
2017-08-22,2.0295,2.0295,2.0295,2.0295,1000,0
2017-08-23,2.02,2.15,1.95,1.97,23913,0
2017-08-24,1.986,1.986,1.986,1.986,1007,0
2017-08-25,2,2.01,2,2,1684,0
2017-08-28,1.97,1.99,1.97,1.99,261,0
2017-08-29,1.97,1.97,1.97,1.97,252,0
2017-08-31,1.99,2.0099,1.94,1.94,16359,0
2017-09-01,1.94,1.9793,1.94,1.9793,1210,0
2017-09-05,1.94,1.9746,1.94,1.9746,739,0
2017-09-06,1.94,1.96,1.94,1.96,461,0
2017-09-07,1.94,1.97,1.94,1.97,1646,0
2017-09-08,1.94,1.94,1.86,1.87,5739,0
2017-09-11,1.86,1.879,1.86,1.86,3861,0
2017-09-12,1.8916,1.95,1.87,1.87,3971,0
2017-09-13,1.86,1.95,1.86,1.88,1212,0
2017-09-14,1.905,1.905,1.87,1.87,1406,0
2017-09-15,1.86,1.96,1.86,1.96,2001,0
2017-09-18,1.93,1.99,1.86,1.86,10514,0
2017-09-19,1.8905,1.92,1.8905,1.9118,1045,0
2017-09-20,1.9,1.9,1.8663,1.8663,1343,0
2017-09-22,1.8751,1.881,1.8001,1.8001,4131,0
2017-09-25,1.8,1.8,1.8,1.8,566,0
2017-09-26,1.7875,1.7875,1.61,1.69,16580,0
2017-09-27,1.7756,1.7756,1.61,1.61,3279,0
2017-09-28,1.78,1.78,1.577,1.59,6258,0
2017-09-29,1.65,1.701,1.6,1.67,5112,0
2017-10-02,1.65,1.686,1.62,1.65,5879,0
2017-10-03,1.6612,1.7275,1.61,1.65,8267,0
2017-10-04,1.7,1.7,1.59,1.6,12451,0
2017-10-05,1.6133,1.6499,1.6133,1.6499,701,0
2017-10-06,1.65,1.65,1.6231,1.6231,3076,0
2017-10-09,1.65,1.7,1.62,1.6892,3303,0
2017-10-10,1.63,1.7303,1.63,1.7303,3751,0
2017-10-11,1.66,1.6973,1.66,1.66,3844,0
2017-10-12,1.65,1.65,1.65,1.65,113,0
2017-10-13,1.6634,1.69,1.6634,1.68,1187,0
2017-10-16,1.76,1.77,1.66,1.67,1264,0
2017-10-17,1.66,1.66,1.59,1.59,11950,0
2017-10-18,1.63,1.769,1.59,1.67,23265,0
2017-10-20,1.68,1.6951,1.61,1.68,3925,0
2017-10-23,1.62,1.7,1.62,1.7,5309,0
2017-10-24,1.6973,1.6973,1.6401,1.6401,8121,0
2017-10-25,1.6534,1.6534,1.65,1.65,443,0
2017-10-26,1.64,1.64,1.64,1.64,107,0
2017-10-27,1.6447,1.6447,1.6447,1.6447,189,0
2017-10-30,1.638,1.638,1.638,1.638,1554,0
2017-10-31,1.611,1.64,1.61,1.64,5362,0
2017-11-02,1.59,1.6393,1.59,1.6393,369,0
2017-11-03,1.6201,1.6201,1.6201,1.6201,226,0
2017-11-06,1.62,1.62,1.62,1.62,1619,0
2017-11-07,1.604,1.6101,1.604,1.6101,872,0
2017-11-09,1.6499,1.6499,1.6101,1.6101,6035,0
2017-11-10,1.64,1.9384,1.63,1.71,108986,0
