Date,Open,High,Low,Close,Volume,OpenInt
2006-12-20,16.25,39.13,16.25,26,39077,0
2006-12-21,39,39,26,32.5,99067,0
2006-12-22,32.5,32.5,27.3,27.3,6761,0
2006-12-26,29.51,34.45,28.6,32.5,5554,0
2006-12-27,32.5,33.15,32.5,32.5,823,0
2006-12-28,33.8,33.8,29.25,29.25,638,0
2006-12-29,33.15,39,30.55,39,16364,0
2007-01-03,39,39,29.25,32.76,9078,0
2007-01-04,35.1,35.75,35.1,35.75,1092,0
2007-01-05,37.05,39,36.4,39,11531,0
2007-01-08,39,39,37.05,37.05,8464,0
2007-01-09,38.35,39,37.96,38.35,5758,0
2007-01-10,39,42.25,38.35,42.25,29710,0
2007-01-11,42.25,42.25,40.95,40.95,7308,0
2007-01-12,42.25,42.25,40.95,41.6,2775,0
2007-01-16,41.6,41.6,39,40.3,5154,0
2007-01-17,40.43,40.43,34.97,38.35,7071,0
2007-01-18,35.75,37.83,35.75,37.7,3827,0
2007-01-19,37.7,38.35,37.05,37.7,2162,0
2007-01-22,37.7,38.35,33.8,35.1,2950,0
2007-01-23,34.45,37.05,34.45,37.05,2064,0
2007-01-24,36.53,36.53,35.88,35.88,872,0
2007-01-25,35.62,35.62,32.63,35.62,5641,0
2007-01-26,36.4,36.4,35.1,35.75,3712,0
2007-01-29,35.75,35.75,33.8,34.45,1623,0
2007-01-30,34.45,35.1,34.45,35.1,1644,0
2007-01-31,35.1,35.1,33.8,34.45,1399,0
2007-02-01,34.84,35.1,34.84,35.1,451,0
2007-02-02,35.1,38.35,34.45,37.05,7873,0
2007-02-05,37.31,37.7,36.92,36.92,1431,0
2007-02-06,36.4,36.92,35.1,35.75,3171,0
2007-02-07,36.4,36.4,35.36,35.36,3658,0
2007-02-08,35.1,36.4,35.1,36.27,1816,0
2007-02-09,35.75,39.39,35.75,39.39,11664,0
2007-02-12,39.65,39.65,36.4,37.05,4179,0
2007-02-13,37.05,40.3,36.4,36.4,4196,0
2007-02-14,37.57,39.65,36.4,36.4,2892,0
2007-02-15,36.4,37.05,34.97,36.4,1469,0
2007-02-16,36.4,37.31,36.01,36.4,1396,0
2007-02-20,36.92,37.05,36.4,36.4,1285,0
2007-02-21,36.66,36.66,35.1,36.27,1637,0
2007-02-22,35.75,36.4,33.8,36.4,1096,0
2007-02-23,36.66,36.66,36.01,36.01,654,0
2007-02-26,35.62,35.62,35.1,35.1,162,0
2007-02-27,34.45,34.97,32.5,33.15,2991,0
2007-02-28,35.1,35.1,32.5,33.15,1066,0
2007-03-01,32.5,35.88,31.85,35.88,2769,0
2007-03-02,35.88,36.14,32.63,34.97,807,0
2007-03-05,33.8,33.8,31.85,31.85,945,0
2007-03-06,31.85,33.8,31.85,33.8,1278,0
2007-03-07,35.23,35.23,33.8,33.8,1016,0
2007-03-08,34.45,35.23,33.8,35.1,1902,0
2007-03-09,35.23,35.23,33.8,33.93,516,0
2007-03-12,34.32,34.84,34.32,34.32,1692,0
2007-03-13,34.58,34.58,34.32,34.58,2242,0
2007-03-14,34.45,35.49,34.19,35.23,3758,0
2007-03-15,35.49,36.66,35.23,36.01,4508,0
2007-03-16,36.14,36.92,35.88,35.88,6557,0
2007-03-19,35.88,42.12,35.88,39.65,37164,0
2007-03-20,41.73,41.86,39.26,40.3,13755,0
2007-03-21,40.95,42.25,39.65,42.25,9690,0
2007-03-22,42.25,43.68,41.08,41.08,7721,0
2007-03-23,41.99,42.9,40.95,41.6,2272,0
2007-03-26,42.64,42.9,41.6,42.9,2435,0
2007-03-27,42.64,42.9,42.51,42.64,2742,0
2007-03-28,42.9,42.9,41.6,41.6,2680,0
2007-03-29,41.73,41.73,40.82,40.95,1442,0
2007-03-30,41.08,41.6,40.95,41.6,1208,0
2007-04-02,41.6,41.6,40.82,41.6,1275,0
2007-04-03,41.47,41.6,39.52,39.65,5297,0
2007-04-04,39.78,41.21,39.52,40.95,3648,0
2007-04-05,41.21,41.21,39.65,40.3,1667,0
2007-04-09,40.82,40.95,39.78,39.91,2212,0
2007-04-10,40.43,41.21,40.17,40.95,792,0
2007-04-11,40.95,41.99,40.95,41.34,3923,0
2007-04-12,40.3,42.9,40.3,42.9,4212,0
2007-04-13,43.03,46.41,43.03,45.37,13374,0
2007-04-16,45.5,45.5,44.85,45.5,9533,0
2007-04-17,45.5,46.67,44.85,46.15,9165,0
2007-04-18,46.93,48.88,46.15,48.49,10722,0
2007-04-19,48.49,49.14,47.58,47.71,2112,0
2007-04-20,48.1,48.1,44.98,47.45,8286,0
2007-04-23,48.75,48.75,45.63,45.76,969,0
2007-04-24,46.41,48.1,45.37,47.45,1383,0
2007-04-25,47.71,47.71,46.67,46.67,1627,0
2007-04-26,46.8,52.65,46.02,52.52,13569,0
2007-04-27,54.21,54.21,46.02,51.35,9561,0
2007-04-30,48.75,51.61,46.93,50.05,1653,0
2007-05-01,48.1,48.75,46.8,47.19,4835,0
2007-05-02,45.89,47.45,45.89,46.8,2917,0
2007-05-03,46.8,46.8,44.2,46.67,2716,0
2007-05-04,44.85,47.32,43.55,45.5,2296,0
2007-05-07,45.5,49.4,45.5,46.93,3759,0
2007-05-08,46.67,48.1,44.85,47.32,2469,0
2007-05-09,45.37,46.8,43.55,46.8,4576,0
2007-05-10,45.63,50.05,43.55,49.4,3703,0
2007-05-11,49.4,50.7,47.71,50.05,3789,0
2007-05-14,49.79,50.44,47.97,48.75,2054,0
2007-05-15,48.75,49.53,45.63,48.62,2990,0
2007-05-16,46.8,49.79,46.15,49.79,2024,0
2007-05-17,49.79,51.61,47.06,48.75,7679,0
2007-05-18,48.75,48.75,47.06,47.97,466,0
2007-05-21,48.75,49.4,46.41,49.4,10045,0
2007-05-22,49.4,50.31,47.45,48.1,5455,0
2007-05-23,48.62,48.62,47.45,48.1,2954,0
2007-05-24,47.58,49.14,46.28,49.14,8921,0
2007-05-25,49.01,49.27,47.97,49.01,2438,0
2007-05-29,49.01,49.14,48.36,48.75,3824,0
2007-05-30,49.14,50.7,46.28,47.45,16525,0
2007-05-31,47.71,49.14,45.63,45.63,6953,0
2007-06-01,45.76,45.76,43.16,43.16,7769,0
2007-06-04,45.76,46.15,42.9,46.15,3747,0
2007-06-05,45.76,45.76,43.03,43.03,2108,0
2007-06-06,43.42,43.42,42.12,42.12,4092,0
2007-06-07,41.73,42.25,41.47,41.47,3200,0
2007-06-08,40.82,41.6,39.39,40.95,2518,0
2007-06-11,40.3,40.82,39,40.82,2577,0
2007-06-12,40.82,42.12,39,42.12,1469,0
2007-06-13,41.99,42.9,41.34,41.6,2985,0
2007-06-14,42.25,42.9,41.6,41.6,2165,0
2007-06-15,39.65,41.6,39,39.65,1643,0
2007-06-18,39.65,40.56,39,40.04,1647,0
2007-06-19,39.65,39.65,36.92,38.61,6434,0
2007-06-20,37.7,40.95,37.18,39,4000,0
2007-06-21,39,39,37.96,38.09,946,0
2007-06-22,39,39,37.31,38.09,1815,0
2007-06-25,38.09,38.09,37.31,37.7,2535,0
2007-06-26,37.7,38.87,36.4,36.4,8735,0
2007-06-27,37.7,37.7,36.4,37.05,1746,0
2007-06-28,37.05,37.7,36.01,36.01,2612,0
2007-06-29,36.4,36.4,35.75,35.75,3817,0
2007-07-02,36.4,36.4,34.45,34.45,1092,0
2007-07-03,34.45,35.1,33.8,33.93,1179,0
2007-07-05,34.97,37.05,34.97,35.75,3773,0
2007-07-06,36.4,36.4,35.75,36.01,1106,0
2007-07-09,36.01,36.4,31.85,32.5,6363,0
2007-07-10,32.63,35.75,31.85,35.62,2787,0
2007-07-11,33.8,35.62,32.5,34.45,2229,0
2007-07-12,35.75,36.01,34.06,35.75,1223,0
2007-07-13,35.75,35.88,35.1,35.1,2357,0
2007-07-16,35.1,35.1,33.15,33.41,2432,0
2007-07-17,33.41,35.1,33.41,35.1,350,0
2007-07-18,34.45,34.45,33.15,33.8,896,0
2007-07-19,33.8,35.62,33.15,34.45,1546,0
2007-07-20,34.45,35.23,33.8,35.1,1900,0
2007-07-23,35.49,36.66,35.49,36.4,5044,0
2007-07-24,35.88,35.88,34.19,34.19,1377,0
2007-07-25,33.15,34.45,33.15,34.32,1165,0
2007-07-26,33.93,34.32,33.8,34.19,1424,0
2007-07-27,34.06,34.19,32.76,33.02,6588,0
2007-07-30,33.02,33.15,31.46,31.72,5138,0
2007-07-31,31.85,31.85,30.42,30.68,4535,0
2007-08-01,30.55,30.55,29.25,29.9,2385,0
2007-08-02,30.55,31.2,29.9,30.55,2800,0
2007-08-03,30.03,30.55,29.9,30.55,3565,0
2007-08-06,30.55,31.2,30.42,30.55,3392,0
2007-08-07,29.9,30.03,28.6,29.12,2331,0
2007-08-08,29.77,32.24,29.64,31.85,22499,0
2007-08-09,31.2,32.24,29.9,30.55,1277,0
2007-08-10,30.81,30.81,30.55,30.81,1469,0
2007-08-13,30.55,31.98,30.16,31.07,6408,0
2007-08-14,31.2,32.37,31.2,32.24,3225,0
2007-08-15,32.5,34.45,31.85,34.45,3285,0
2007-08-16,33.8,34.45,32.5,34.32,2327,0
2007-08-17,34.19,34.19,32.37,33.41,10769,0
2007-08-20,33.41,33.8,32.5,33.8,2308,0
2007-08-21,32.5,33.93,32.5,33.93,612,0
2007-08-22,33.93,36.79,33.93,36.79,6480,0
2007-08-23,36.79,36.79,36.01,36.14,1134,0
2007-08-24,36.14,38.87,36.14,38.35,9571,0
2007-08-27,38.48,38.61,32.63,37.05,2085,0
2007-08-28,37.7,38.09,35.75,38.09,2323,0
2007-08-29,37.7,39.65,37.7,38.87,1885,0
2007-08-30,40.95,41.47,39.65,40.3,1200,0
2007-08-31,40.95,42.38,40.95,42.38,2300,0
2007-09-04,42.38,42.51,40.3,41.47,6354,0
2007-09-05,41.47,42.51,40.04,42.51,8346,0
2007-09-06,42.25,42.9,42.12,42.9,1838,0
2007-09-07,43.42,43.42,39,40.43,823,0
2007-09-10,39.65,40.95,38.35,38.35,1300,0
2007-09-11,39.39,42.64,39.39,41.86,2500,0
2007-09-12,41.73,42.25,41.34,41.6,1123,0
2007-09-13,41.6,41.6,39.65,40.56,662,0
2007-09-14,39.91,40.56,37.96,39,1362,0
2007-09-17,39.39,40.56,38.48,39.39,1192,0
2007-09-18,39,40.04,39,39.39,177,0
2007-09-19,39.39,40.04,37.7,39,5562,0
2007-09-20,39,39,37.05,39,2231,0
2007-09-21,39,41.34,35.75,35.75,4015,0
2007-09-24,38.35,44.85,38.35,39.52,2969,0
2007-09-25,39.52,40.56,39,40.3,1246,0
2007-09-26,40.3,40.95,37.7,40.04,4885,0
2007-09-27,40.3,41.6,40.3,41.6,1377,0
2007-09-28,42.25,42.77,40.3,42.77,2108,0
2007-10-01,41.6,41.6,39.91,40.95,1092,0
2007-10-02,40.17,41.6,40.04,40.3,1792,0
2007-10-03,40.04,41.34,39,40.3,1615,0
2007-10-04,40.17,40.3,39,39.91,954,0
2007-10-05,39.13,40.3,39,39.78,1808,0
2007-10-08,40.3,41.6,40.3,41.6,2531,0
2007-10-09,41.21,42.12,40.95,40.95,2154,0
2007-10-10,40.95,41.47,39.65,40.82,2208,0
2007-10-11,40.56,40.95,39.78,39.78,4531,0
2007-10-12,40.17,41.08,40.17,40.43,900,0
2007-10-15,40.3,40.3,39,39,2277,0
2007-10-16,39.91,40.3,38.48,40.3,4185,0
2007-10-17,39.65,40.69,39.65,40.56,1092,0
2007-10-18,39.65,43.81,39.65,43.55,7854,0
2007-10-19,43.55,43.55,41.34,41.73,2938,0
2007-10-22,40.17,42.38,40.17,42.38,1277,0
2007-10-23,42.25,42.38,41.86,41.86,538,0
2007-10-24,41.47,42.12,40.82,42.12,223,0
2007-10-25,41.6,41.6,40.04,41.47,446,0
2007-10-26,40.56,40.95,40.3,40.82,600,0
2007-10-29,41.21,41.21,40.43,40.95,1269,0
2007-10-30,40.95,41.08,40.17,40.95,2323,0
2007-10-31,40.3,40.95,40.04,40.17,4854,0
2007-11-01,40.3,40.95,39.65,40.43,1654,0
2007-11-02,39.91,40.3,39.26,40.3,2038,0
2007-11-05,40.3,40.3,39.26,39.52,254,0
2007-11-06,39.26,39.26,38.48,38.48,3054,0
2007-11-07,38.09,38.74,37.44,38.74,1308,0
2007-11-08,37.7,38.35,37.05,37.18,1031,0
2007-11-09,36.66,37.18,35.1,36.4,4085,0
2007-11-12,35.88,36.27,34.97,36.14,1715,0
2007-11-13,35.88,36.4,34.97,36.4,2777,0
2007-11-14,35.88,36.4,34.71,35.23,1923,0
2007-11-15,35.62,37.05,35.36,37.05,1692,0
2007-11-16,36.4,37.05,36.14,36.53,869,0
2007-11-19,34.97,37.05,32.5,34.19,1076,0
2007-11-20,35.1,36.27,33.8,36.27,2600,0
2007-11-21,36.27,36.27,34.45,35.1,423,0
2007-11-23,35.1,36.4,35.1,36.27,1131,0
2007-11-26,36.27,36.27,33.8,34.06,1285,0
2007-11-27,34.06,36.14,33.8,36.14,1208,0
2007-11-28,36.01,36.66,34.45,35.49,2023,0
2007-11-29,36.4,36.4,34.45,35.75,1123,0
2007-11-30,35.1,35.36,33.8,35.1,1769,0
2007-12-03,36.14,36.14,34.45,35.1,438,0
2007-12-04,34.84,35.1,29.25,32.24,15515,0
2007-12-05,33.02,34.97,32.76,33.93,3954,0
2007-12-06,33.54,34.45,31.85,32.37,3979,0
2007-12-07,33.54,37.05,31.46,36.66,8277,0
2007-12-10,41.08,41.08,36.4,37.05,19054,0
2007-12-11,37.7,37.7,35.1,36.79,3246,0
2007-12-12,37.18,38.09,35.23,36.14,2038,0
2007-12-13,35.1,37.05,33.67,36.79,4208,0
2007-12-14,36.79,39,36.66,39,3508,0
2007-12-17,39.52,39.52,36.4,37.44,3065,0
2007-12-18,37.7,38.09,36.53,37.05,4215,0
2007-12-19,37.05,37.7,36.01,36.92,1038,0
2007-12-20,35.88,36.4,35.1,35.23,2269,0
2007-12-21,34.58,35.36,33.15,33.8,4223,0
2007-12-24,35.1,35.1,33.15,34.45,1854,0
2007-12-26,35.1,42.25,35.1,41.47,65952,0
2007-12-27,44.33,47.32,42.12,44.46,54140,0
2007-12-28,45.37,47.84,39.65,44.46,45680,0
2007-12-31,43.81,51.35,43.81,48.49,15927,0
2008-01-02,49.4,49.4,43.68,47.58,19258,0
2008-01-03,48.49,48.49,44.2,44.46,12168,0
2008-01-04,43.55,44.33,40.43,41.6,12177,0
2008-01-07,40.3,41.99,38.35,39.65,9920,0
2008-01-08,40.3,41.6,38.22,38.48,8690,0
2008-01-09,39,39.26,37.05,38.87,9531,0
2008-01-10,38.22,41.6,37.7,41.34,5192,0
2008-01-11,40.95,41.99,40.17,40.95,3146,0
2008-01-14,42.12,43.16,40.3,41.34,4333,0
2008-01-15,40.56,44.85,40.3,41.86,8761,0
2008-01-16,40.56,42.9,40.3,41.86,5238,0
2008-01-17,41.6,41.86,39.65,40.04,2266,0
2008-01-18,39.65,40.95,38.35,39.78,3882,0
2008-01-22,39.13,39.13,36.66,38.35,4518,0
2008-01-23,37.18,39,35.75,38.48,5896,0
2008-01-24,38.35,38.35,35.88,37.83,2185,0
2008-01-25,38.35,39.78,37.96,39.78,3619,0
2008-01-28,37.83,40.3,37.7,39.65,3227,0
2008-01-29,40.95,42.51,39,41.08,4326,0
2008-01-30,41.08,41.73,40.3,40.95,2858,0
2008-01-31,43.16,43.16,40.95,41.47,2846,0
2008-02-01,41.6,41.86,40.3,41.6,7148,0
2008-02-04,41.6,41.6,39,39.65,3677,0
2008-02-05,39.26,40.17,39,39,3709,0
2008-02-06,39,40.3,39,39.91,2477,0
2008-02-07,39.78,40.04,38.61,39,5731,0
2008-02-08,39.39,39.39,38.22,39,3723,0
2008-02-11,39.13,39.78,38.35,39.65,8908,0
2008-02-12,39.65,41.47,39,40.3,13398,0
2008-02-13,40.3,40.69,39.65,39.91,4400,0
2008-02-14,39.91,41.34,39.91,40.43,11046,0
2008-02-15,40.69,41.21,40.3,41.08,3420,0
2008-02-19,41.86,42.38,40.3,41.6,7060,0
2008-02-20,42.9,44.2,39.39,39.65,25421,0
2008-02-21,39.26,41.21,39.26,40.82,3077,0
2008-02-22,41.47,41.47,39.39,40.69,3023,0
2008-02-25,40.69,40.69,38.74,39.39,3276,0
2008-02-26,39.65,40.43,39,40.17,2108,0
2008-02-27,39.65,40.95,39.65,40.95,3008,0
2008-02-28,40.95,41.6,40.43,40.95,3932,0
2008-02-29,41.34,41.34,40.3,41.08,1690,0
2008-03-03,41.73,41.73,40.56,40.95,1854,0
2008-03-04,40.17,40.95,39.13,39.65,2917,0
2008-03-05,40.04,40.04,39,39.52,1441,0
2008-03-06,39,39,37.44,37.7,4185,0
2008-03-07,37.05,37.7,35.49,36.92,4495,0
2008-03-10,37.7,37.7,33.8,33.8,7277,0
2008-03-11,33.8,33.8,31.46,33.54,5424,0
2008-03-12,33.54,33.67,32.5,33.41,1877,0
2008-03-13,32.63,34.71,32.63,34.71,3385,0
2008-03-14,35.49,35.49,32.63,33.28,2354,0
2008-03-17,32.63,32.89,29.9,30.03,3972,0
2008-03-18,29.64,31.2,28.6,30.94,4893,0
2008-03-19,30.55,31.07,29.64,30.16,812,0
2008-03-20,32.37,33.41,30.68,33.41,5234,0
2008-03-24,34.32,35.36,33.54,33.8,3192,0
2008-03-25,34.32,35.75,32.76,33.41,2524,0
2008-03-26,33.8,35.1,33.15,33.41,3496,0
2008-03-27,34.45,34.45,32.5,32.89,4215,0
2008-03-28,32.11,34.19,29.9,31.07,5531,0
2008-03-31,31.46,33.67,31.2,33.67,2069,0
2008-04-01,33.8,34.32,32.5,33.8,1638,0
2008-04-02,34.45,34.71,32.11,32.24,2735,0
2008-04-03,32.5,33.54,31.98,33.41,3215,0
2008-04-04,33.54,33.54,31.98,32.5,3400,0
2008-04-07,33.8,33.8,30.16,30.68,6145,0
2008-04-08,30.94,31.2,29.38,30.42,4213,0
2008-04-09,30.03,30.55,29.25,30.55,1410,0
2008-04-10,30.29,32.63,30.03,30.16,8664,0
2008-04-11,30.16,31.07,29.25,29.77,7549,0
2008-04-14,29.25,30.03,29.12,29.25,2915,0
2008-04-15,29.25,29.77,18.85,23.01,39410,0
2008-04-16,25.35,27.95,22.88,24.96,12907,0
2008-04-17,26,26.91,24.83,26.91,10131,0
2008-04-18,27.3,27.69,26.13,27.04,4843,0
2008-04-21,27.69,27.95,25.61,26.65,6702,0
2008-04-22,27.56,27.56,26,26.39,2148,0
2008-04-23,26.39,26.39,23.4,23.53,8462,0
2008-04-24,23.79,25.09,22.75,25.09,5125,0
2008-04-25,26.13,26.13,24.18,24.7,4087,0
2008-04-28,25.87,26,23.4,25.09,4681,0
2008-04-29,25.09,26,24.44,24.7,1758,0
2008-04-30,24.7,24.7,22.75,23.53,3209,0
2008-05-01,23.27,24.44,23.14,23.27,2821,0
2008-05-02,23.01,23.53,22.75,22.75,2849,0
2008-05-05,22.49,23.53,22.1,22.1,2154,0
2008-05-06,22.75,22.75,18.98,20.15,11081,0
2008-05-07,20.93,22.23,20.41,21.19,5559,0
2008-05-08,21.97,22.62,20.41,20.54,4780,0
2008-05-09,21.32,22.1,20.15,20.8,1155,0
2008-05-12,21.58,22.1,19.5,20.41,3773,0
2008-05-13,20.67,20.8,20.15,20.54,1362,0
2008-05-14,20.8,20.8,18.98,18.98,2942,0
2008-05-15,18.85,19.5,18.85,18.98,3320,0
2008-05-16,20.02,20.02,16.64,17.03,5003,0
2008-05-19,15.99,18.07,15.99,17.55,1939,0
2008-05-20,16.64,17.81,16.64,17.55,4921,0
2008-05-21,17.55,18.07,16.9,17.94,4876,0
2008-05-22,18.07,18.07,17.55,17.55,2817,0
2008-05-23,17.29,17.55,16.9,16.9,808,0
2008-05-27,17.03,17.16,16.77,16.77,1259,0
2008-05-28,16.9,17.29,16.9,17.16,992,0
2008-05-29,17.42,19.24,17.29,19.24,2743,0
2008-05-30,19.5,21.71,18.85,21.58,4422,0
2008-06-02,21.84,24.7,21.58,24.7,4489,0
2008-06-03,25.35,25.35,22.62,23.4,7675,0
2008-06-04,22.62,23.4,22.1,22.1,2163,0
2008-06-05,21.84,22.75,21.58,22.75,1948,0
2008-06-06,22.23,23.14,22.23,22.75,807,0
2008-06-09,23.01,23.01,22.23,22.36,1264,0
2008-06-10,22.62,22.75,20.67,21.97,2647,0
2008-06-11,21.71,21.71,19.37,20.15,3919,0
2008-06-12,20.67,20.67,20.02,20.41,1832,0
2008-06-13,20.15,20.67,19.76,20.67,854,0
2008-06-16,20.93,21.45,20.02,21.32,2934,0
2008-06-17,21.06,21.32,20.54,21.32,922,0
2008-06-18,20.93,21.19,19.5,20.67,1019,0
2008-06-19,20.41,20.67,19.11,19.76,1487,0
2008-06-20,20.02,20.54,18.85,18.85,1101,0
2008-06-23,18.72,19.24,18.72,18.72,868,0
2008-06-24,18.72,18.98,18.2,18.33,1925,0
2008-06-25,18.46,19.89,18.46,19.63,1052,0
2008-06-26,19.89,19.89,18.85,19.24,2910,0
2008-06-27,19.24,19.76,18.85,19.24,1253,0
2008-06-30,18.85,19.24,18.85,19.11,1152,0
2008-07-01,18.85,19.24,18.33,19.11,546,0
2008-07-02,19.11,19.5,18.59,18.72,3319,0
2008-07-03,19.11,19.24,17.68,17.68,1731,0
2008-07-07,17.68,18.33,17.03,17.16,7586,0
2008-07-08,17.42,17.42,16.38,17.03,2309,0
2008-07-09,16.77,18.46,16.77,17.55,1815,0
2008-07-10,17.94,18.98,16.64,17.42,2690,0
2008-07-11,17.16,17.16,16.64,17.03,1563,0
2008-07-14,16.9,17.29,16.9,16.9,2070,0
2008-07-15,16.9,17.55,16.9,16.9,1901,0
2008-07-16,17.16,17.29,16.25,16.77,1382,0
2008-07-17,16.51,18.2,16.51,17.55,2613,0
2008-07-18,17.42,18.33,17.16,18.07,1458,0
2008-07-21,18.07,18.72,17.55,18.07,1378,0
2008-07-22,18.2,18.2,16.9,17.42,3029,0
2008-07-23,17.81,17.81,16.9,17.16,1053,0
2008-07-24,16.9,17.55,16.9,17.42,2899,0
2008-07-25,17.03,18.46,17.03,18.33,1304,0
2008-07-28,17.94,19.5,17.81,19.37,2263,0
2008-07-29,19.5,20.41,19.5,20.15,2468,0
2008-07-30,20.15,20.54,19.24,19.37,1997,0
2008-07-31,19.76,20.54,19.76,20.28,3891,0
2008-08-01,20.28,20.67,20.15,20.54,2053,0
2008-08-04,20.67,22.1,19.89,21.19,8130,0
2008-08-05,20.8,23.79,20.28,23.01,3331,0
2008-08-06,23.4,23.79,22.36,23.4,2658,0
2008-08-07,23.53,24.05,19.5,21.84,3689,0
2008-08-08,22.23,22.23,21.19,22.1,1823,0
2008-08-11,22.1,24.7,22.1,24.57,5944,0
2008-08-12,24.57,24.7,23.4,24.05,4439,0
2008-08-13,24.44,24.44,23.66,24.31,2388,0
2008-08-14,23.92,24.44,23.92,24.44,3009,0
2008-08-15,24.7,24.7,23.14,24.05,3716,0
2008-08-18,24.57,24.57,22.36,22.49,1423,0
2008-08-19,22.49,22.62,21.58,21.97,646,0
2008-08-20,21.45,24.05,21.45,22.75,1435,0
2008-08-21,23.14,24.31,22.1,24.31,1672,0
2008-08-22,23.79,24.05,22.23,23.4,1958,0
2008-08-25,23.01,23.4,22.75,23.27,2193,0
2008-08-26,23.4,24.18,23.14,23.4,1448,0
2008-08-27,23.79,24.05,23.14,23.92,2131,0
2008-08-28,23.92,24.31,22.36,22.88,4720,0
2008-08-29,23.4,23.4,22.36,23.27,1400,0
2008-09-02,22.88,22.88,22.1,22.75,3646,0
2008-09-03,23.4,23.4,21.58,22.23,2970,0
2008-09-04,22.23,22.23,21.06,22.1,1277,0
2008-09-05,21.45,23.92,21.45,23.92,2094,0
2008-09-08,24.31,24.31,23.01,23.14,3160,0
2008-09-09,22.75,23.4,20.67,21.71,1882,0
2008-09-10,22.1,22.36,21.45,22.36,2091,0
2008-09-11,21.58,22.75,21.58,22.49,455,0
2008-09-12,22.1,22.62,21.84,22.1,1490,0
2008-09-15,21.19,22.1,20.93,21.45,1073,0
2008-09-16,21.45,21.45,19.89,20.41,2048,0
2008-09-17,20.15,20.8,17.68,18.46,2797,0
2008-09-18,20.28,20.8,18.2,20.67,2769,0
2008-09-19,21.06,21.45,19.5,20.67,2842,0
2008-09-22,20.15,20.54,19.11,19.76,2120,0
2008-09-23,19.11,19.24,17.55,19.11,2954,0
2008-09-24,18.59,21.45,18.33,19.89,1573,0
2008-09-25,18.85,20.8,18.85,19.89,888,0
2008-09-26,19.11,20.54,19.11,20.54,3225,0
2008-09-29,19.63,21.32,17.29,17.81,3685,0
2008-09-30,17.81,17.81,13.65,17.81,6680,0
2008-10-01,17.29,18.2,17.29,17.94,369,0
2008-10-02,18.85,18.98,17.03,17.42,1317,0
2008-10-03,19.5,19.5,17.42,17.42,672,0
2008-10-06,19.11,19.11,14.3,15.86,3978,0
2008-10-07,15.34,15.86,14.43,15.34,1516,0
2008-10-08,14.43,15.73,13.78,15.6,1552,0
2008-10-09,16.25,16.25,14.17,14.43,3069,0
2008-10-10,12.87,14.3,12.35,14.04,2610,0
2008-10-13,15.6,15.6,13.91,14.56,1556,0
2008-10-14,15.34,18.85,15.34,16.38,1554,0
2008-10-15,14.56,16.9,14.56,16.12,1516,0
2008-10-16,17.68,17.68,14.04,15.21,2902,0
2008-10-17,15.6,15.6,15.08,15.21,662,0
2008-10-20,16.25,16.64,16.12,16.38,5069,0
2008-10-21,16.9,17.03,16.12,16.12,221,0
2008-10-22,16.9,16.9,14.95,14.95,2810,0
2008-10-23,14.3,15.86,13.65,15.73,2283,0
2008-10-24,14.95,17.81,14.95,17.81,2952,0
2008-10-27,17.03,22.62,16.77,22.1,3499,0
2008-10-28,22.1,22.1,19.63,21.32,1423,0
2008-10-29,22.1,22.1,19.89,22.1,2553,0
2008-10-30,21.19,22.1,20.8,21.32,2400,0
2008-10-31,20.8,21.32,20.8,20.8,722,0
2008-11-03,22.75,24.31,20.8,23.4,5711,0
2008-11-04,24.44,28.6,23.4,25.35,14190,0
2008-11-05,27.69,27.69,24.44,24.44,5088,0
2008-11-06,23.4,24.31,22.36,22.62,1762,0
2008-11-07,23.4,24.05,23.14,23.92,523,0
2008-11-10,26.52,28.6,24.7,26,4374,0
2008-11-11,26.52,26.52,25.48,25.48,2261,0
2008-11-12,25.35,26.39,21.84,21.84,2005,0
2008-11-13,22.75,22.75,19.5,20.8,3794,0
2008-11-14,22.75,22.75,20.15,20.93,1442,0
2008-11-17,22.88,22.88,21.32,22.1,1886,0
2008-11-18,25.35,25.35,20.8,20.93,1460,0
2008-11-19,24.44,24.44,20.93,21.97,3133,0
2008-11-20,21.06,23.4,18.46,19.11,3943,0
2008-11-21,18.98,18.98,16.9,17.68,2732,0
2008-11-24,19.37,19.37,15.6,16.25,3455,0
2008-11-25,15.6,16.25,14.95,15.21,3790,0
2008-11-26,15.34,19.11,14.95,18.85,3925,0
2008-11-28,19.5,21.32,18.85,20.8,1492,0
2008-12-01,22.1,22.1,20.8,20.8,966,0
2008-12-02,21.32,21.45,20.8,21.45,415,0
2008-12-03,23.4,23.4,21.45,21.84,5523,0
2008-12-04,23.92,24.7,22.62,23.27,6902,0
2008-12-05,24.7,26.26,23.79,25.48,7458,0
2008-12-08,26,28.6,25.35,25.74,9347,0
2008-12-09,25.35,25.35,24.7,24.96,2296,0
2008-12-10,25.87,26,23.4,24.7,4568,0
2008-12-11,24.7,24.83,23.66,24.05,2822,0
2008-12-12,23.01,26,23.01,25.74,3515,0
2008-12-15,27.04,27.17,25.74,25.87,1851,0
2008-12-16,26.65,27.3,26.39,27.3,2169,0
2008-12-17,28.34,28.34,27.17,28.34,4655,0
2008-12-18,29.12,29.12,22.1,23.01,18459,0
2008-12-19,24.57,24.57,21.45,21.45,7258,0
2008-12-22,22.23,22.49,19.89,21.06,4739,0
2008-12-23,22.62,22.62,20.67,21.71,1163,0
2008-12-24,22.1,22.75,20.93,20.93,3110,0
2008-12-26,21.71,22.1,20.54,20.67,2332,0
2008-12-29,19.89,20.93,19.63,20.15,3305,0
2008-12-30,19.63,20.28,19.5,20.15,1853,0
2008-12-31,22.1,22.1,20.15,21.45,3853,0
2009-01-02,22.49,22.49,21.45,21.71,2494,0
2009-01-05,21.32,22.1,21.06,21.32,2371,0
2009-01-06,21.32,21.45,20.28,20.41,6247,0
2009-01-07,21.97,21.97,19.5,19.89,3692,0
2009-01-08,20.54,21.06,19.89,20.41,3602,0
2009-01-09,20.93,20.93,19.76,20.15,1734,0
2009-01-12,20.93,20.93,19.63,19.76,971,0
2009-01-13,19.63,19.76,19.24,19.63,2305,0
2009-01-14,19.5,20.28,17.55,17.81,4759,0
2009-01-15,17.42,18.07,16.9,17.55,1542,0
2009-01-16,17.03,18.59,17.03,18.33,1479,0
2009-01-20,20.28,20.8,18.85,19.24,7570,0
2009-01-21,20.54,20.54,18.85,19.24,2120,0
2009-01-22,20.15,20.15,18.59,18.59,3827,0
2009-01-23,18.98,22.1,18.59,19.24,30418,0
2009-01-26,24.7,24.7,20.8,21.45,131404,0
2009-01-27,20.28,22.75,18.2,19.5,43368,0
2009-01-28,20.54,20.54,18.85,19.89,18156,0
2009-01-29,20.02,23.4,18.98,23.27,15137,0
2009-01-30,23.27,24.7,20.28,22.62,21211,0
2009-02-02,22.62,22.75,21.45,22.1,9255,0
2009-02-03,20.93,22.23,20.41,21.06,7978,0
2009-02-04,20.28,22.1,20.28,20.8,4588,0
2009-02-05,21.32,21.71,20.15,20.8,7139,0
2009-02-06,20.93,21.71,20.15,20.15,6638,0
2009-02-09,20.02,20.02,14.95,17.68,36332,0
2009-02-10,17.94,18.2,17.16,17.68,8387,0
2009-02-11,17.29,17.94,17.03,17.03,2344,0
2009-02-12,18.07,18.2,16.9,18.2,5458,0
2009-02-13,16.38,18.2,16.38,16.9,3941,0
2009-02-17,18.2,18.85,17.03,18.07,7016,0
2009-02-18,18.72,19.5,16.9,17.94,5976,0
2009-02-19,18.07,18.33,15.6,16.9,6454,0
2009-02-20,16.25,16.38,13.65,14.95,19036,0
2009-02-23,14.56,14.95,13.65,13.65,7674,0
2009-02-24,14.3,14.95,13.26,14.69,4325,0
2009-02-25,15.08,15.08,13.65,14.17,1967,0
2009-02-26,13.65,14.56,13.39,13.39,2304,0
2009-02-27,13.78,13.78,11.7,12.22,9584,0
2009-03-02,12.61,12.61,10.4,11.96,7654,0
2009-03-03,12.61,13,11.57,11.96,2948,0
2009-03-04,11.96,11.96,11.57,11.7,1968,0
2009-03-05,11.05,11.7,9.75,10.4,4970,0
2009-03-06,10.4,11.44,10.4,11.18,4313,0
2009-03-09,15.99,15.99,12.61,13.65,45794,0
2009-03-10,14.43,18.85,13,13.39,9897,0
2009-03-11,14.04,14.04,11.7,12.61,5378,0
2009-03-12,12.48,12.74,11.44,12.35,4136,0
2009-03-13,12.74,12.74,12.09,12.22,1993,0
2009-03-16,12.61,13,11.83,12.61,3453,0
2009-03-17,12.61,13.13,12.35,12.48,3743,0
2009-03-18,12.87,14.04,12.48,13.26,8542,0
2009-03-19,13.91,13.91,12.61,13.13,2244,0
2009-03-20,13,13.65,13,13,1132,0
2009-03-23,13.26,14.04,13,13.65,2718,0
2009-03-24,13.65,14.17,13.65,14.04,2571,0
2009-03-25,14.04,14.3,13.91,13.91,4691,0
2009-03-26,13.52,14.43,13.26,13.26,1655,0
2009-03-27,13.78,13.78,13,13.78,1538,0
2009-03-30,14.17,14.17,12.74,13.13,2047,0
2009-03-31,11.83,13.91,11.83,12.74,2286,0
2009-04-01,12.74,13.91,12.74,13.91,3237,0
2009-04-02,14.3,14.69,13.65,14.04,1650,0
2009-04-03,14.56,17.29,14.56,16.51,9570,0
2009-04-06,17.03,17.03,15.73,15.99,8670,0
2009-04-07,15.99,15.99,14.3,14.43,4525,0
2009-04-08,15.08,15.6,14.69,15.21,2385,0
2009-04-09,14.95,16.12,14.95,15.99,3758,0
2009-04-13,16.51,16.9,15.21,15.21,3024,0
2009-04-14,14.69,16.51,14.69,14.82,4995,0
2009-04-15,14.3,14.95,13.78,14.56,1433,0
2009-04-16,14.43,15.21,14.43,15.21,3623,0
2009-04-17,15.73,15.73,15.21,15.6,2944,0
2009-04-20,14.69,15.47,14.3,14.3,1358,0
2009-04-21,14.82,15.47,13.78,14.82,1552,0
2009-04-22,15.34,15.34,14.56,15.21,1240,0
2009-04-23,15.21,15.21,14.69,14.95,1025,0
2009-04-24,15.47,15.6,14.95,15.34,1727,0
2009-04-27,14.43,16.51,14.43,15.21,3155,0
2009-04-28,14.95,15.34,14.56,14.82,1297,0
2009-04-29,14.69,15.34,14.69,15.34,562,0
2009-04-30,16.12,16.12,14.82,15.21,1543,0
2009-05-01,15.73,15.73,14.82,14.95,2293,0
2009-05-04,15.73,15.86,14.95,15.47,2051,0
2009-05-05,15.6,17.16,15.47,16.9,8484,0
2009-05-06,16.51,16.51,15.6,16.25,7182,0
2009-05-07,16.38,17.55,15.21,15.6,3863,0
2009-05-08,16.12,16.64,15.6,15.73,4526,0
2009-05-11,16.38,17.42,15.86,15.86,3864,0
2009-05-12,16.25,16.64,15.86,16.38,3764,0
2009-05-13,15.73,16.25,15.34,15.99,2882,0
2009-05-14,16.25,16.25,15.47,15.73,1436,0
2009-05-15,15.08,16.38,13.13,15.34,4023,0
2009-05-18,15.21,16.51,14.82,15.86,2272,0
2009-05-19,15.86,15.99,15.34,15.6,1617,0
2009-05-20,15.6,15.6,15.34,15.34,3458,0
2009-05-21,14.95,14.95,14.3,14.3,4212,0
2009-05-22,14.3,14.56,13,14.3,10413,0
2009-05-26,13.65,14.17,13.26,13.78,9466,0
2009-05-27,14.17,14.17,13.26,13.65,3327,0
2009-05-28,13.65,13.78,13,13.65,3046,0
2009-05-29,14.43,14.56,13.26,13.65,4338,0
2009-06-01,14.69,14.69,13.39,13.78,6025,0
2009-06-02,13,14.04,13,13.91,1913,0
2009-06-03,14.43,14.69,13.78,14.69,4631,0
2009-06-04,14.69,15.6,14.69,15.6,8269,0
2009-06-05,15.73,16.12,15.21,15.47,9030,0
2009-06-08,14.95,15.6,14.95,15.08,3795,0
2009-06-09,14.95,15.08,13.52,13.78,7786,0
2009-06-10,14.56,15.08,13.65,14.17,3533,0
2009-06-11,14.17,14.95,14.17,14.43,3436,0
2009-06-12,15.47,15.47,14.17,14.17,4043,0
2009-06-15,14.04,14.82,13.91,14.82,2768,0
2009-06-16,14.69,14.69,13.78,13.91,2119,0
2009-06-17,14.56,14.95,13.65,13.91,2384,0
2009-06-18,14.3,14.3,13.65,14.17,3903,0
2009-06-19,14.95,14.95,13.39,13.39,5643,0
2009-06-22,13,14.56,13,14.04,2403,0
2009-06-23,14.3,14.3,13.13,13.39,2455,0
2009-06-24,14.3,14.3,13.52,13.52,3851,0
2009-06-25,13.65,14.17,13.13,14.17,5629,0
2009-06-26,14.43,15.6,13.26,15.6,8796,0
2009-06-29,15.21,15.21,13.52,13.52,8003,0
2009-06-30,14.17,14.69,13.52,13.52,4310,0
2009-07-01,14.95,15.34,13.52,15.34,11009,0
2009-07-02,15.21,15.21,14.43,15.21,7431,0
2009-07-06,15.34,15.34,13.52,14.82,5207,0
2009-07-07,14.82,14.82,13.26,13.65,5402,0
2009-07-08,13.65,13.91,13.39,13.91,2874,0
2009-07-09,14.04,14.82,13.52,14.82,2877,0
2009-07-10,14.82,14.82,13.39,14.82,6849,0
2009-07-13,14.43,14.43,13.52,13.78,3088,0
2009-07-14,13.52,14.82,13.52,14.3,4236,0
2009-07-15,14.82,14.82,13.65,14.17,6879,0
2009-07-16,14.17,14.3,13.52,14.04,1536,0
2009-07-17,13.65,14.04,13.52,13.52,2998,0
2009-07-20,14.17,14.17,13.39,13.65,3044,0
2009-07-21,13.78,14.43,13.78,13.91,2013,0
2009-07-22,14.69,14.69,13.65,13.65,1892,0
2009-07-23,13.52,14.04,13.39,14.04,12584,0
2009-07-24,14.04,14.17,13.65,13.91,5088,0
2009-07-27,14.56,14.95,13.65,14.56,14558,0
2009-07-28,14.43,14.56,13.91,14.17,5534,0
2009-07-29,14.95,14.95,14.04,14.3,4333,0
2009-07-30,14.82,15.08,14.56,14.82,8703,0
2009-07-31,15.21,15.21,14.95,15.08,5827,0
2009-08-03,15.34,16.12,15.08,15.73,5052,0
2009-08-04,15.6,17.42,15.6,16.12,11723,0
2009-08-05,16.25,16.25,14.95,15.6,7512,0
2009-08-06,15.34,15.99,14.3,14.95,4560,0
2009-08-07,15.08,16.9,15.08,15.86,8076,0
2009-08-10,16.51,18.85,15.86,15.99,8386,0
2009-08-11,15.86,16.9,14.95,16.9,10239,0
2009-08-12,16.9,16.9,15.34,15.6,8352,0
2009-08-13,15.47,15.99,15.08,15.34,5052,0
2009-08-14,14.95,15.47,14.95,15.34,5017,0
2009-08-17,15.73,15.73,14.3,14.82,4185,0
2009-08-18,14.56,14.95,13.65,14.3,14086,0
2009-08-19,14.3,15.21,14.3,14.43,8171,0
2009-08-20,14.95,14.95,13.91,14.3,3444,0
2009-08-21,14.56,14.56,13.78,14.17,8336,0
2009-08-24,13.91,14.3,13.52,13.91,8719,0
2009-08-25,13.91,14.3,13.52,14.17,3319,0
2009-08-26,14.17,14.56,14.04,14.17,6767,0
2009-08-27,14.95,14.95,13.91,14.3,4644,0
2009-08-28,14.43,14.95,14.04,14.3,8938,0
2009-08-31,15.08,15.08,13.78,14.3,2241,0
2009-09-01,14.43,14.43,13.78,13.91,3628,0
2009-09-02,14.3,14.3,13.78,14.3,4002,0
2009-09-03,14.43,14.43,14.04,14.3,1145,0
2009-09-04,14.3,15.6,14.3,14.82,13242,0
2009-09-08,15.6,15.6,14.3,14.69,6046,0
2009-09-09,15.34,15.86,14.95,15.47,21090,0
2009-09-10,15.73,15.99,15.08,15.34,10317,0
2009-09-11,16.12,16.12,15.21,15.34,17881,0
2009-09-14,16.12,18.2,15.21,16.9,67749,0
2009-09-15,17.03,20.8,16.51,20.67,50556,0
2009-09-16,21.45,22.75,20.8,22.49,31807,0
2009-09-17,21.84,23.14,20.02,21.06,15830,0
2009-09-18,21.97,25.35,21.45,24.31,48450,0
2009-09-21,32.5,38.35,26.39,27.04,476183,0
2009-09-22,27.95,27.95,23.4,25.48,86352,0
2009-09-23,25.48,25.48,22.75,22.88,32660,0
2009-09-24,24.18,24.18,22.75,23.53,30881,0
2009-09-25,22.88,23.66,21.84,22.1,28707,0
2009-09-28,22.62,22.62,21.45,21.58,14248,0
2009-09-29,21.58,22.49,21.45,21.97,12481,0
2009-09-30,22.75,22.75,20.15,20.41,15831,0
2009-10-01,20.8,20.8,18.2,19.37,20948,0
2009-10-02,18.33,19.37,17.55,18.85,13008,0
2009-10-05,18.33,19.37,17.81,18.72,11910,0
2009-10-06,19.37,20.67,18.85,19.37,11527,0
2009-10-07,19.37,19.37,18.33,18.85,4077,0
2009-10-08,18.46,19.5,18.33,19.37,10638,0
2009-10-09,19.5,20.15,19.11,19.76,8967,0
2009-10-12,21.71,21.71,19.11,19.5,6692,0
2009-10-13,20.15,20.15,19.11,19.89,6263,0
2009-10-14,20.15,20.67,19.63,20.41,6578,0
2009-10-15,20.54,20.54,19.63,20.02,7204,0
2009-10-16,20.02,20.15,19.76,20.02,3966,0
2009-10-19,20.8,20.8,18.85,19.63,5186,0
2009-10-20,19.37,20.15,19.37,19.37,3046,0
2009-10-21,19.63,19.63,18.46,18.46,5273,0
2009-10-22,18.59,18.72,17.55,18.46,6299,0
2009-10-23,19.37,20.15,18.07,19.37,6257,0
2009-10-26,19.37,19.76,17.94,18.2,5150,0
2009-10-27,18.2,18.59,17.55,17.81,5753,0
2009-10-28,17.68,17.68,16.25,16.77,14664,0
2009-10-29,16.64,16.77,16.25,16.38,6594,0
2009-10-30,16.51,16.9,16.25,16.51,8404,0
2009-11-02,18.2,18.2,15.99,17.29,6094,0
2009-11-03,17.16,17.29,16.51,16.77,1919,0
2009-11-04,16.51,18.2,16.51,17.29,7598,0
2009-11-05,17.55,21.45,17.55,20.41,25047,0
2009-11-06,19.5,21.32,18.46,21.19,14394,0
2009-11-09,20.67,21.45,19.89,20.8,8659,0
2009-11-10,20.8,24.05,20.8,23.66,35012,0
2009-11-11,24.44,24.44,20.02,21.71,23826,0
2009-11-12,21.97,21.97,20.8,21.45,8555,0
2009-11-13,21.32,22.1,21.06,22.1,4112,0
2009-11-16,24.05,24.05,22.23,24.05,12358,0
2009-11-17,24.7,24.7,20.8,23.4,13361,0
2009-11-18,23.4,23.92,22.36,23.4,7131,0
2009-11-19,23.14,23.4,21.45,21.84,8287,0
2009-11-20,20.8,23.92,20.41,23.4,9296,0
2009-11-23,23.4,23.4,21.71,22.36,5832,0
2009-11-24,22.49,23.14,22.23,23.14,7411,0
2009-11-25,23.4,25.09,22.36,24.83,17718,0
2009-11-27,25.09,25.09,23.4,24.05,3312,0
2009-11-30,24.44,24.44,22.88,23.27,4880,0
2009-12-01,24.7,24.7,21.84,22.36,4082,0
2009-12-02,21.97,24.05,21.84,22.75,9743,0
2009-12-03,22.49,23.4,21.84,22.1,6631,0
2009-12-04,24.05,24.05,21.84,22.88,5261,0
2009-12-07,22.88,23.92,22.36,22.49,2709,0
2009-12-08,22.1,23.53,22.1,22.36,3807,0
2009-12-09,22.75,23.27,22.23,22.88,4156,0
2009-12-10,22.75,23.66,22.75,23.01,4710,0
2009-12-11,23.53,24.05,23.01,23.92,5111,0
2009-12-14,23.92,24.05,22.1,22.88,6583,0
2009-12-15,23.66,23.66,22.1,22.62,2995,0
2009-12-16,22.75,22.88,21.97,22.36,4342,0
2009-12-17,22.49,23.4,21.97,23.01,7271,0
2009-12-18,23.14,29.77,22.62,23.27,224248,0
2009-12-21,22.75,23.53,22.23,22.62,19983,0
2009-12-22,22.75,22.75,21.19,21.32,17523,0
2009-12-23,22.36,22.62,21.32,22.36,9269,0
2009-12-24,22.49,22.49,22.1,22.36,1670,0
2009-12-28,23.27,23.27,21.45,21.45,8297,0
2009-12-29,20.8,23.66,20.8,23.66,19166,0
2009-12-30,23.79,23.79,22.62,23.4,9749,0
2009-12-31,23.01,23.4,22.75,23.27,11936,0
2010-01-04,23.27,24.05,22.75,24.05,10749,0
2010-01-05,23.53,24.05,23.4,23.92,2761,0
2010-01-06,23.66,24.05,23.4,23.66,3468,0
2010-01-07,23.66,23.79,23.4,23.4,5688,0
2010-01-08,23.01,26.13,23.01,25.35,25475,0
2010-01-11,25.61,27.3,24.05,27.17,25267,0
2010-01-12,27.3,27.69,26.13,27.04,16190,0
2010-01-13,27.95,29.25,27.17,29.12,38335,0
2010-01-14,29.25,30.94,27.95,30.81,55450,0
2010-01-15,30.94,31.72,29.25,31.2,30131,0
2010-01-19,31.59,32.5,31.2,32.5,27238,0
2010-01-20,32.37,32.5,30.55,31.85,18623,0
2010-01-21,30.68,31.85,30.16,30.68,12110,0
2010-01-22,29.9,30.55,25.74,26.39,31920,0
2010-01-25,26.39,28.21,26.39,27.3,7831,0
2010-01-26,27.3,27.95,25.22,26,13786,0
2010-01-27,26.78,26.78,24.05,24.7,16374,0
2010-01-28,24.7,25.35,24.05,24.57,10002,0
2010-01-29,23.92,25.35,23.92,24.31,7228,0
2010-02-01,24.31,24.96,23.92,24.18,10488,0
2010-02-02,23.92,24.83,23.79,23.79,5719,0
2010-02-03,23.79,24.44,23.14,24.44,16511,0
2010-02-04,24.05,24.05,22.75,23.66,15728,0
2010-02-05,23.01,24.05,22.75,23.53,4955,0
2010-02-08,23.53,24.7,23.01,24.18,6493,0
2010-02-09,24.18,24.96,24.18,24.83,11061,0
2010-02-10,24.96,28.47,24.44,27.82,16458,0
2010-02-11,29.77,29.77,26.26,27.43,13319,0
2010-02-12,27.43,28.47,26,28.47,7468,0
2010-02-16,27.95,28.21,26.52,27.43,5425,0
2010-02-17,26.91,27.95,26.78,27.56,5431,0
2010-02-18,28.21,28.21,25.87,26.91,12444,0
2010-02-19,27.43,27.95,26,27.95,15184,0
2010-02-22,27.95,28.21,27.3,28.08,11072,0
2010-02-23,28.08,28.21,26.65,27.43,6589,0
2010-02-24,27.04,27.56,26.78,26.78,8508,0
2010-02-25,27.17,27.17,26.13,26.52,6001,0
2010-02-26,26.91,27.04,25.48,27.04,9224,0
2010-03-01,26.65,26.65,25.48,25.74,4582,0
2010-03-02,26.91,26.91,25.74,26.39,3746,0
2010-03-03,27.17,27.17,25.61,26.13,5882,0
2010-03-04,26.52,26.65,26,26.52,2923,0
2010-03-05,26.13,26.91,26,26.65,5943,0
2010-03-08,26.91,26.91,25.74,26.13,5548,0
2010-03-09,26.52,26.78,26,26.39,5357,0
2010-03-10,26.52,26.52,25.74,26.39,5239,0
2010-03-11,26.39,26.65,26.13,26.39,3048,0
2010-03-12,26.26,26.65,26,26.39,11899,0
2010-03-15,26.39,27.04,26.13,26.78,5609,0
2010-03-16,26.26,27.56,26.26,27.3,20593,0
2010-03-17,27.82,27.82,26.39,26.91,7315,0
2010-03-18,27.04,27.04,26,26.65,10627,0
2010-03-19,27.17,27.17,26,26.39,5672,0
2010-03-22,26.13,26.39,24.7,26.26,7156,0
2010-03-23,26.26,26.78,25.87,26,6992,0
2010-03-24,26,26.13,25.87,26.13,14891,0
2010-03-25,26,26.39,26,26.39,15162,0
2010-03-26,26.13,27.17,26,27.17,27766,0
2010-03-29,27.3,27.3,26.26,26.52,4134,0
2010-03-30,27.04,27.04,26,26.39,2846,0
2010-03-31,25.87,26.78,25.87,26.65,5353,0
2010-04-01,26.26,26.39,25.74,26.26,18581,0
2010-04-05,26,26.13,25.74,26.13,3483,0
2010-04-06,26.13,26.26,25.87,26.13,2505,0
2010-04-07,26,26.13,24.96,26,8119,0
2010-04-08,25.87,26.52,25.87,26.52,4389,0
2010-04-09,26.65,26.65,25.74,26.13,18646,0
2010-04-12,25.87,26.91,25.87,26.65,8487,0
2010-04-13,26.26,27.17,26.26,27.04,7837,0
2010-04-14,27.17,27.17,26.65,27.04,11376,0
2010-04-15,26.65,30.81,26.65,29.64,54780,0
2010-04-16,32.5,32.5,29.12,30.42,32628,0
2010-04-19,29.38,30.16,28.34,29.64,19851,0
2010-04-20,29.25,37.44,27.69,36.4,258401,0
2010-04-21,36.4,36.92,33.15,35.49,92042,0
2010-04-22,35.62,38.87,33.8,38.87,78855,0
2010-04-23,39,39,35.49,36.53,66066,0
2010-04-26,36.92,38.61,34.06,35.36,29575,0
2010-04-27,35.36,36.01,33.93,34.32,27910,0
2010-04-28,34.32,37.18,33.28,36.53,33045,0
2010-04-29,37.7,38.61,36.01,38.61,34130,0
2010-04-30,39.26,40.3,36.66,38.09,52731,0
2010-05-03,37.57,40.3,37.05,39.13,59060,0
2010-05-04,39.65,42.25,38.48,41.34,68794,0
2010-05-05,41.86,42.12,39,40.3,36228,0
2010-05-06,39.65,40.95,34.06,37.7,55144,0
2010-05-07,38.87,39.65,36.14,37.7,27025,0
2010-05-10,39.39,42.25,38.48,41.99,60531,0
2010-05-11,41.47,42.77,37.7,42.25,43350,0
2010-05-12,43.29,43.29,40.3,41.86,32421,0
2010-05-13,42.25,42.51,41.34,41.86,27369,0
2010-05-14,40.95,41.86,40.3,41.21,17755,0
2010-05-17,40.69,41.47,39.91,40.82,20227,0
2010-05-18,40.95,41.21,39.78,40.56,10796,0
2010-05-19,40.17,40.69,39,39.91,13856,0
2010-05-20,39.65,39.78,37.83,38.48,30862,0
2010-05-21,38.22,38.48,35.1,36.01,34495,0
2010-05-24,36.4,37.31,35.1,35.36,26020,0
2010-05-25,35.1,35.62,32.89,35.36,37729,0
2010-05-26,35.36,37.44,35.1,35.88,19325,0
2010-05-27,36.4,37.96,36.4,37.44,18854,0
2010-05-28,39,39,37.44,38.61,18932,0
2010-06-01,38.35,38.35,35.88,37.57,12558,0
2010-06-02,37.31,37.57,36.4,37.05,5192,0
2010-06-03,37.31,37.7,36.53,37.31,8077,0
2010-06-04,36.01,38.35,35.75,37.7,39760,0
2010-06-07,38.61,39.39,37.44,39.26,32534,0
2010-06-08,39.52,40.17,38.87,39.52,29759,0
2010-06-09,39.26,39.65,38.87,39.65,17181,0
2010-06-10,39.78,39.78,38.48,39.52,8163,0
2010-06-11,39.26,39.65,39,39.52,9576,0
2010-06-14,39.52,43.55,39.26,42.51,46925,0
2010-06-15,42.77,44.72,42.38,44.72,24949,0
2010-06-16,44.98,45.37,43.16,43.55,15459,0
2010-06-17,43.55,43.68,41.21,43.03,11965,0
2010-06-18,43.29,43.29,41.86,41.99,15764,0
2010-06-21,42.9,42.9,41.47,41.73,12942,0
2010-06-22,41.21,42.25,40.3,40.95,12261,0
2010-06-23,40.95,41.34,39.13,40.69,14079,0
2010-06-24,40.3,43.16,39.78,42.9,21234,0
2010-06-25,39.65,40.95,35.88,38.09,420634,0
2010-06-28,37.83,38.09,34.45,36.14,56264,0
2010-06-29,37.57,37.57,32.5,32.76,72138,0
2010-06-30,32.5,34.84,32.5,32.5,37010,0
2010-07-01,32.5,33.41,31.2,31.46,26887,0
2010-07-02,32.37,34.19,31.85,32.5,14522,0
2010-07-06,33.8,34.71,31.2,31.2,15845,0
2010-07-07,32.5,32.76,31.46,32.63,20010,0
2010-07-08,32.89,33.67,32.63,33.41,16628,0
2010-07-09,33.54,33.54,32.76,33.15,9953,0
2010-07-12,33.28,33.8,32.5,32.63,17149,0
2010-07-13,33.02,33.02,30.81,31.33,24939,0
2010-07-14,31.72,31.72,30.68,31.07,11148,0
2010-07-15,31.33,31.72,29.9,31.2,26226,0
2010-07-16,31.59,31.59,29.25,29.25,21165,0
2010-07-19,29.64,30.16,29.25,29.9,13895,0
2010-07-20,29.12,30.55,28.34,30.55,37276,0
2010-07-21,30.81,31.2,29.64,29.77,16918,0
2010-07-22,30.55,30.55,29.38,29.9,13210,0
2010-07-23,29.77,30.81,29.51,30.81,13023,0
2010-07-26,31.2,32.11,30.16,31.72,18524,0
2010-07-27,32.24,32.37,31.2,32.24,15469,0
2010-07-28,32.37,33.67,31.33,32.24,16887,0
2010-07-29,33.02,33.67,32.24,33.28,20169,0
2010-07-30,32.76,33.28,31.59,31.85,29220,0
2010-08-02,31.46,32.89,31.46,32.24,19426,0
2010-08-03,32.37,32.5,31.46,31.46,6849,0
2010-08-04,31.72,33.28,31.59,33.15,19842,0
2010-08-05,33.28,33.28,31.72,31.85,12373,0
2010-08-06,31.85,32.11,30.55,30.68,14067,0
2010-08-09,31.07,31.2,29.77,30.16,8543,0
2010-08-10,29.51,30.16,29.25,29.51,7249,0
2010-08-11,29.25,29.25,27.56,27.56,18118,0
2010-08-12,27.43,28.6,27.3,27.69,13898,0
2010-08-13,27.43,28.6,27.43,28.21,11060,0
2010-08-16,28.08,28.99,27.3,27.95,11108,0
2010-08-17,28.08,29.25,26.65,26.78,19511,0
2010-08-18,28.34,28.47,26.78,27.04,11422,0
2010-08-19,27.04,27.17,24.44,24.44,25723,0
2010-08-20,24.31,25.22,23.4,23.92,22687,0
2010-08-23,24.05,24.44,23.01,23.4,14830,0
2010-08-24,22.75,23.66,22.23,23.4,25654,0
2010-08-25,23.92,27.56,23.92,24.96,29679,0
2010-08-26,25.09,26,24.7,24.83,14199,0
2010-08-27,25.74,27.04,24.44,26.26,12546,0
2010-08-30,26.26,26.39,23.92,23.92,11812,0
2010-08-31,23.79,25.35,23.79,24.05,15874,0
2010-09-01,24.7,25.35,24.18,25.22,10320,0
2010-09-02,25.09,25.74,24.7,25.74,6910,0
2010-09-03,25.87,27.17,25.48,26.13,10346,0
2010-09-07,27.17,27.17,24.31,24.31,10378,0
2010-09-08,24.7,25.22,24.05,24.44,5870,0
2010-09-09,24.83,25.87,24.7,25.61,7037,0
2010-09-10,25.61,27.04,25.48,26.91,8481,0
2010-09-13,27.04,30.55,26.91,30.42,30502,0
2010-09-14,30.81,31.85,29.25,30.68,29403,0
2010-09-15,31.2,34.32,30.03,30.94,36629,0
2010-09-16,30.94,31.07,29.25,30.03,12113,0
2010-09-17,30.29,30.29,28.6,29.12,10981,0
2010-09-20,29.25,29.64,27.95,29.64,16436,0
2010-09-21,30.16,31.2,28.6,30.81,13959,0
2010-09-22,30.68,30.94,28.6,28.73,9230,0
2010-09-23,28.73,30.55,28.08,28.86,8438,0
2010-09-24,28.86,30.55,28.86,30.42,7661,0
2010-09-27,30.55,30.94,28.99,29.25,4540,0
2010-09-28,29.51,30.55,28.6,30.42,6250,0
2010-09-29,31.07,33.15,30.16,32.5,15321,0
2010-09-30,32.76,33.8,31.59,32.76,32368,0
2010-10-01,32.89,33.02,30.94,31.72,9620,0
2010-10-04,31.72,31.72,29.38,30.03,8387,0
2010-10-05,30.42,31.33,30.42,31.2,8273,0
2010-10-06,30.94,32.5,30.94,32.37,9553,0
2010-10-07,32.5,32.89,32.37,32.5,6493,0
2010-10-08,32.5,32.76,31.72,32.37,5375,0
2010-10-11,32.11,32.24,30.68,32.11,6227,0
2010-10-12,32.11,32.76,30.94,32.37,8568,0
2010-10-13,32.63,34.32,31.46,34.06,12255,0
2010-10-14,34.19,35.1,33.41,34.32,11092,0
2010-10-15,35.23,35.23,32.89,34.32,15539,0
2010-10-18,34.45,34.45,33.54,34.45,7979,0
2010-10-19,33.93,33.93,31.72,32.24,9827,0
2010-10-20,32.5,32.5,31.72,31.98,12327,0
2010-10-21,31.98,32.37,30.03,30.03,24589,0
2010-10-22,29.64,30.42,28.86,29.77,11643,0
2010-10-25,30.03,31.46,30.03,30.81,5988,0
2010-10-26,30.55,30.94,30.16,30.55,5230,0
2010-10-27,30.16,30.42,28.99,29.9,9543,0
2010-10-28,30.29,30.42,28.99,29.64,6099,0
2010-10-29,28.99,29.64,28.86,28.99,14295,0
2010-11-01,28.99,29.51,27.43,27.56,14726,0
2010-11-02,27.69,29.64,27.69,29.12,9049,0
2010-11-03,29.25,30.29,28.34,28.47,9974,0
2010-11-04,29.12,30.29,29.12,30.16,15523,0
2010-11-05,30.29,30.29,29.64,29.9,5437,0
2010-11-08,30.29,31.59,29.38,29.9,6772,0
2010-11-09,30.03,31.07,28.34,28.47,11332,0
2010-11-10,29.51,29.51,28.08,28.99,10067,0
2010-11-11,28.73,28.99,28.34,28.73,4351,0
2010-11-12,28.73,29.25,28.34,28.34,4838,0
2010-11-15,28.47,28.99,27.95,28.21,5603,0
2010-11-16,28.34,29.25,27.95,28.21,9264,0
2010-11-17,28.47,29.64,27.69,28.08,9999,0
2010-11-18,27.82,29.38,27.82,28.99,11213,0
2010-11-19,28.86,29.25,27.82,28.08,8136,0
2010-11-22,27.95,28.47,27.3,27.82,7867,0
2010-11-23,27.43,27.95,26.91,27.43,7329,0
2010-11-24,27.82,28.6,27.3,28.08,8867,0
2010-11-26,28.6,28.6,27.69,28.47,1801,0
2010-11-29,27.95,28.21,26.52,26.78,24275,0
2010-11-30,26.26,26.91,25.09,26.13,36235,0
2010-12-01,26.65,26.65,25.48,26,16148,0
2010-12-02,25.61,26.65,25.22,25.61,16267,0
2010-12-03,25.48,26.52,25.48,26.13,7146,0
2010-12-06,26,26.13,25.35,25.87,15611,0
2010-12-07,25.87,25.87,25.35,25.87,10090,0
2010-12-08,25.35,25.61,23.79,25.09,10490,0
2010-12-09,25.35,25.87,25.22,25.48,14040,0
2010-12-10,25.61,25.74,25.35,25.74,5404,0
2010-12-13,25.74,26.13,25.48,25.87,6171,0
2010-12-14,25.61,26.78,25.61,26.52,8451,0
2010-12-15,28.21,28.34,26.65,28.21,10677,0
2010-12-16,31.33,34.97,29.12,30.03,72857,0
2010-12-17,30.29,30.55,29.38,30.55,16215,0
2010-12-20,30.55,30.68,29.25,29.38,8508,0
2010-12-21,29.38,29.9,28.08,29.38,17303,0
2010-12-22,29.38,30.03,28.73,29.77,6607,0
2010-12-23,27.43,28.6,26.13,27.95,25237,0
2010-12-27,27.95,27.95,27.43,27.82,7742,0
2010-12-28,27.82,28.47,26.91,28.08,6440,0
2010-12-29,28.21,28.6,26.78,27.56,6742,0
2010-12-30,26.91,27.69,26.78,26.91,5598,0
2010-12-31,26.65,27.56,26.65,27.56,8593,0
2011-01-03,27.95,28.34,27.56,28.21,9103,0
2011-01-04,28.34,28.86,27.3,27.56,8941,0
2011-01-05,27.69,28.08,27.3,27.69,5505,0
2011-01-06,27.43,27.82,27.17,27.43,5427,0
2011-01-07,27.43,28.21,27.17,27.69,4234,0
2011-01-10,27.17,27.69,27.17,27.3,6647,0
2011-01-11,27.3,27.82,26.78,27.3,6572,0
2011-01-12,27.04,27.69,27.04,27.04,6332,0
2011-01-13,27.17,27.56,26.78,27.43,5886,0
2011-01-14,27.3,29.77,27.3,29.51,22398,0
2011-01-18,29.38,29.9,28.6,28.99,9162,0
2011-01-19,28.86,28.99,26.78,27.04,15242,0
2011-01-20,27.04,27.56,26.65,26.65,10542,0
2011-01-21,27.17,27.17,26.39,26.52,18238,0
2011-01-24,26.78,27.17,26.26,26.52,10055,0
2011-01-25,26.52,26.52,25.35,25.61,18291,0
2011-01-26,26,27.43,25.74,26.52,13717,0
2011-01-27,28.08,28.08,26,26.26,5853,0
2011-01-28,26.52,26.52,24.83,24.96,12981,0
2011-01-31,24.7,25.48,24.7,25.35,8850,0
2011-02-01,25.35,25.61,24.96,25.48,8037,0
2011-02-02,25.22,26,24.96,25.61,6152,0
2011-02-03,25.61,25.74,25.61,25.74,4077,0
2011-02-04,25.61,26,25.22,25.35,5703,0
2011-02-07,25.22,26.26,25.22,25.48,5171,0
2011-02-08,25.09,25.61,24.83,25.09,5572,0
2011-02-09,25.22,30.55,24.83,29.12,153500,0
2011-02-10,28.08,29.64,27.04,27.95,30921,0
2011-02-11,27.95,28.21,26.78,27.3,12513,0
2011-02-14,29.25,29.25,26.13,26.26,13669,0
2011-02-15,26.26,26.26,25.48,25.61,13532,0
2011-02-16,25.61,25.87,25.35,25.87,7834,0
2011-02-18,25.61,26,25.35,25.74,5662,0
2011-02-22,25.48,26.26,24.7,24.7,19200,0
2011-02-23,24.7,25.74,24.05,24.57,10014,0
2011-02-24,24.31,26.65,24.31,26.39,14902,0
2011-02-25,26.65,26.91,26,26.52,9659,0
2011-02-28,26.26,27.56,26.26,26.65,11114,0
2011-03-01,26.65,26.65,24.7,24.7,10562,0
2011-03-02,24.7,25.35,24.7,24.96,11989,0
2011-03-03,25.35,25.48,24.7,25.22,8417,0
2011-03-04,25.35,25.48,24.7,25.22,10453,0
2011-03-07,25.35,25.35,24.7,24.83,14467,0
2011-03-08,24.96,25.48,24.7,24.7,7250,0
2011-03-09,24.7,25.22,24.44,24.96,4238,0
2011-03-10,26.13,26.13,24.18,24.18,11148,0
2011-03-11,24.05,24.7,23.66,23.79,14974,0
2011-03-14,23.4,24.18,22.75,23.53,24601,0
2011-03-15,22.75,23.27,22.49,22.62,8582,0
2011-03-16,22.62,22.88,21.84,21.97,38751,0
2011-03-17,22.1,22.75,21.84,22.1,13220,0
2011-03-18,22.1,23.14,21.71,23.01,19404,0
2011-03-21,23.4,23.66,22.23,22.88,11281,0
2011-03-22,23.01,23.01,22.49,22.62,2649,0
2011-03-23,22.62,22.88,22.49,22.75,5825,0
2011-03-24,22.88,23.27,22.62,23.27,6508,0
2011-03-25,23.53,24.05,22.75,23.53,10267,0
2011-03-28,23.66,23.79,22.75,23.27,5740,0
2011-03-29,23.14,23.66,22.88,23.27,3553,0
2011-03-30,23.53,24.05,22.88,24.05,8655,0
2011-03-31,23.4,24.05,23.01,23.4,8041,0
2011-04-01,23.79,24.7,23.14,23.66,6668,0
2011-04-04,23.66,24.31,23.27,23.27,5052,0
2011-04-05,23.27,24.05,23.01,23.14,5591,0
2011-04-06,23.14,24.57,22.88,24.44,9046,0
2011-04-07,24.44,26,24.18,25.61,17397,0
2011-04-08,27.04,27.56,25.61,26.91,46450,0
2011-04-11,26.78,26.78,24.18,24.44,16129,0
2011-04-12,24.31,24.57,23.4,23.53,9289,0
2011-04-13,23.66,24.05,22.88,22.88,7563,0
2011-04-14,22.88,23.4,22.75,22.88,7265,0
2011-04-15,22.75,23.01,22.75,22.75,11381,0
2011-04-18,22.49,22.62,22.1,22.36,6975,0
2011-04-19,22.49,23.27,22.1,22.1,11033,0
2011-04-20,22.49,25.74,22.49,23.14,24181,0
2011-04-21,23.27,23.66,22.62,23.4,6018,0
2011-04-25,23.27,24.18,22.49,23.92,7445,0
2011-04-26,23.92,24.05,23.14,23.27,4031,0
2011-04-27,23.14,23.27,22.49,22.88,11959,0
2011-04-28,22.88,23.01,22.49,22.62,5624,0
2011-04-29,22.49,23.79,22.23,23.27,15565,0
2011-05-02,23.14,23.27,21.71,21.97,13325,0
2011-05-03,21.97,22.62,20.28,20.41,17974,0
2011-05-04,20.54,21.97,19.63,19.76,22615,0
2011-05-05,19.76,20.02,18.46,18.85,17017,0
2011-05-06,19.24,20.02,18.2,18.46,19390,0
2011-05-09,18.85,19.37,17.94,18.07,15546,0
2011-05-10,18.07,19.24,17.55,17.81,14286,0
2011-05-11,18.2,19.76,17.81,19.11,15212,0
2011-05-12,19.11,20.15,19.11,19.76,12092,0
2011-05-13,19.89,19.89,19.24,19.24,9059,0
2011-05-16,19.5,19.5,18.46,18.46,14225,0
2011-05-17,18.46,18.85,17.81,17.81,10905,0
2011-05-18,17.94,19.24,17.81,18.33,10015,0
2011-05-19,18.33,18.59,17.81,17.81,10228,0
2011-05-20,17.94,19.11,17.55,18.72,13959,0
2011-05-23,18.72,19.37,17.42,17.42,14138,0
2011-05-24,17.42,18.72,16.25,16.38,19744,0
2011-05-25,16.25,17.81,16.25,16.77,13000,0
2011-05-26,16.9,17.55,16.51,17.29,11144,0
2011-05-27,16.9,17.68,16.9,17.16,9847,0
2011-05-31,17.03,18.2,16.9,17.81,12649,0
2011-06-01,17.94,18.46,16.77,16.77,14890,0
2011-06-02,16.9,17.42,16.25,16.51,12921,0
2011-06-03,16.25,17.16,16.25,16.25,13177,0
2011-06-06,16.38,16.51,14.56,14.56,23962,0
2011-06-07,14.82,16.38,14.43,14.43,26891,0
2011-06-08,14.43,14.82,13.78,14.3,18121,0
2011-06-09,14.43,16.64,14.3,15.6,17241,0
2011-06-10,15.47,16.51,15.34,15.86,17245,0
2011-06-13,15.86,16.38,14.82,14.82,26200,0
2011-06-14,15.21,16.38,15.21,15.73,8755,0
2011-06-15,15.6,17.16,15.34,16.77,15470,0
2011-06-16,16.9,19.24,16.9,18.72,17891,0
2011-06-17,18.85,19.5,18.33,18.72,30132,0
2011-06-20,18.72,19.63,17.16,18.46,13949,0
2011-06-21,18.85,20.54,18.07,20.54,17613,0
2011-06-22,20.8,24.57,20.15,23.66,49858,0
2011-06-23,23.27,23.4,22.1,23.4,16059,0
2011-06-24,23.79,26.39,20.8,21.58,295714,0
2011-06-27,21.58,23.01,19.11,20.41,27722,0
2011-06-28,21.45,21.45,18.59,20.15,18392,0
2011-06-29,21.45,21.45,19.89,20.15,8446,0
2011-06-30,20.93,21.32,19.5,19.5,9649,0
2011-07-01,19.5,21.06,19.5,19.5,11073,0
2011-07-05,21.84,21.84,19.37,19.5,15446,0
2011-07-06,19.37,19.76,18.98,19.11,11330,0
2011-07-07,18.98,19.11,17.94,18.2,20019,0
2011-07-08,18.07,18.85,17.55,17.81,9122,0
2011-07-11,17.55,17.94,16.9,17.55,8541,0
2011-07-12,16.9,18.33,16.9,17.94,7640,0
2011-07-13,17.94,18.2,17.55,17.81,17696,0
2011-07-14,18.33,19.5,17.94,19.5,11160,0
2011-07-15,19.63,19.63,18.72,18.85,11616,0
2011-07-18,18.85,19.5,18.2,19.5,1948,0
2011-07-19,19.5,19.63,18.33,18.59,6594,0
2011-07-20,18.33,18.98,17.68,18.2,7888,0
2011-07-21,18.2,18.85,18.07,18.46,6644,0
2011-07-22,18.59,18.85,17.68,17.94,6585,0
2011-07-25,18.46,18.46,17.16,17.29,7275,0
2011-07-26,17.55,17.94,16.77,16.77,10482,0
2011-07-27,16.9,17.03,15.47,15.6,10994,0
2011-07-28,15.6,16.51,14.69,14.95,13021,0
2011-07-29,14.95,15.47,14.82,14.82,10880,0
2011-08-01,15.21,18.46,14.82,17.68,11727,0
2011-08-02,18.07,18.46,15.73,15.73,14014,0
2011-08-03,16.9,18.07,15.86,15.99,15282,0
2011-08-04,15.08,15.86,14.82,14.95,11384,0
2011-08-05,14.95,15.86,14.82,15.21,5534,0
2011-08-08,14.95,15.6,13.52,14.04,12104,0
2011-08-09,13.78,15.08,13.52,14.3,9617,0
2011-08-10,14.82,18.98,14.04,14.95,10342,0
2011-08-11,15.6,16.64,15.08,15.21,3717,0
2011-08-12,15.21,16.25,15.21,15.73,2652,0
2011-08-15,15.99,16.64,15.73,15.73,3145,0
2011-08-16,15.73,15.99,14.95,14.95,3198,0
2011-08-17,14.95,16.25,14.95,15.08,3834,0
2011-08-18,14.95,15.6,14.95,14.95,7780,0
2011-08-19,14.95,15.6,14.95,14.95,6642,0
2011-08-22,15.08,15.47,14.17,14.69,4927,0
2011-08-23,14.69,16.25,14.3,15.08,1797,0
2011-08-24,15.08,15.99,14.56,15.47,2640,0
2011-08-25,16.12,16.25,15.08,15.47,3372,0
2011-08-26,15.34,16.12,14.95,14.95,2613,0
2011-08-29,15.47,16.12,15.47,15.86,4883,0
2011-08-30,15.99,16.51,14.95,15.86,12669,0
2011-08-31,16.38,17.29,15.6,16.64,10032,0
2011-09-01,16.38,16.51,15.86,15.86,4994,0
2011-09-02,15.6,16.51,15.34,16.12,5820,0
2011-09-06,17.42,17.42,15.99,16.64,5265,0
2011-09-07,16.77,17.55,16.77,17.16,3940,0
2011-09-08,16.77,17.16,15.21,16.38,2852,0
2011-09-09,16.64,16.64,15.99,16.12,3230,0
2011-09-12,16.51,16.51,15.86,16.25,3512,0
2011-09-13,16.12,16.9,16.12,16.77,6247,0
2011-09-14,17.55,19.24,16.64,19.11,13599,0
2011-09-15,19.24,19.24,18.46,18.59,3925,0
2011-09-16,18.46,19.5,18.46,19.5,3722,0
2011-09-19,20.54,20.54,18.98,19.76,9619,0
2011-09-20,20.02,20.54,19.24,19.89,6899,0
2011-09-21,19.76,20.02,19.24,19.76,4345,0
2011-09-22,19.63,19.76,18.72,19.37,8233,0
2011-09-23,19.76,20.41,19.5,20.02,10796,0
2011-09-26,20.28,20.28,18.46,18.85,6535,0
2011-09-27,18.85,18.85,16.9,17.55,19134,0
2011-09-28,17.68,17.81,16.77,16.77,21440,0
2011-09-29,16.9,17.55,16.51,16.9,3638,0
2011-09-30,17.29,17.55,16.77,16.9,5295,0
2011-10-03,17.03,17.03,14.3,15.34,7507,0
2011-10-04,15.47,18.07,15.08,18.07,8916,0
2011-10-05,18.85,20.8,17.94,17.94,7426,0
2011-10-06,17.94,18.2,17.29,17.81,2269,0
2011-10-07,20.8,20.8,16.12,17.42,5568,0
2011-10-10,17.42,17.42,16.51,16.9,1976,0
2011-10-11,16.77,17.81,15.6,16.64,5002,0
2011-10-12,17.55,18.2,16.64,17.94,4159,0
2011-10-13,18.2,18.2,16.64,17.29,4592,0
2011-10-14,17.55,17.55,16.25,16.25,3183,0
2011-10-17,16.38,17.03,16.25,17.03,1745,0
2011-10-18,16.51,17.29,15.99,16.51,5195,0
2011-10-19,16.9,17.16,16.25,16.38,4152,0
2011-10-20,16.64,17.81,15.6,15.86,1897,0
2011-10-21,15.99,16.51,15.86,15.99,1345,0
2011-10-24,16.25,17.81,15.6,16.9,8558,0
2011-10-25,17.68,17.68,16.9,16.9,4161,0
2011-10-26,16.9,17.55,16.9,17.16,3062,0
2011-10-27,17.29,17.55,16.64,17.42,6546,0
2011-10-28,17.29,17.55,16.9,17.55,4535,0
2011-10-31,17.03,17.42,17.03,17.16,2890,0
2011-11-01,16.38,16.9,15.73,16.77,4645,0
2011-11-02,17.16,17.16,16.38,16.64,2602,0
2011-11-03,16.9,17.16,16.38,17.03,1239,0
2011-11-04,17.03,17.03,16.51,16.51,1358,0
2011-11-07,16.25,16.77,15.73,15.99,4296,0
2011-11-08,16.12,16.77,15.86,16.64,2737,0
2011-11-09,16.12,16.51,15.73,16.38,4291,0
2011-11-10,15.99,16.25,15.47,15.99,3456,0
2011-11-11,16.25,16.9,15.73,16.25,7158,0
2011-11-14,16.64,16.64,15.6,15.86,5122,0
2011-11-15,15.73,15.99,15.08,15.34,6189,0
2011-11-16,15.47,15.47,14.43,14.56,7651,0
2011-11-17,15.21,15.21,14.43,14.69,4748,0
2011-11-18,15.47,15.47,14.17,14.69,7617,0
2011-11-21,15.34,15.6,14.69,15.34,5734,0
2011-11-22,15.08,15.6,14.69,14.82,4313,0
2011-11-23,15.08,15.08,13.91,14.04,10300,0
2011-11-25,14.17,14.17,13.52,13.91,2121,0
2011-11-28,14.3,14.69,13.91,14.04,4719,0
2011-11-29,14.43,14.69,13.65,14.3,2918,0
2011-11-30,14.3,15.34,14.3,15.21,5135,0
2011-12-01,14.95,15.6,14.17,14.82,6402,0
2011-12-02,14.82,14.95,13.91,14.17,8566,0
2011-12-05,14.17,14.17,13,13,10403,0
2011-12-06,13.39,13.65,12.87,13.52,13708,0
2011-12-07,13.39,13.78,13,13.26,5956,0
2011-12-08,13.39,13.52,13,13.13,3984,0
2011-12-09,13.52,13.65,13,13.26,6069,0
2011-12-12,13.26,13.39,13,13.39,5197,0
2011-12-13,13.13,13.13,12.74,13.13,8288,0
2011-12-14,12.87,13.39,12.61,13.39,9096,0
2011-12-15,13.13,13.65,13.13,13.26,3158,0
2011-12-16,13.39,13.65,13,13.65,4207,0
2011-12-19,13.52,13.65,13,13.13,3268,0
2011-12-20,12.87,13.65,12.87,12.87,5290,0
2011-12-21,12.87,13.13,12.61,12.74,6330,0
2011-12-22,12.74,12.74,11.83,12.74,7216,0
2011-12-23,12.48,12.61,11.44,12.35,9560,0
2011-12-27,12.09,13,11.83,12.22,9332,0
2011-12-28,11.96,12.35,11.18,12.35,18350,0
2011-12-29,12.22,12.35,11.57,11.57,14276,0
2011-12-30,11.7,12.48,11.57,12.48,10897,0
2012-01-03,12.35,13,11.83,13,5284,0
2012-01-04,12.74,13.26,12.35,13.13,3530,0
2012-01-05,12.87,13.65,12.74,13,5428,0
2012-01-06,13,13.39,12.61,12.74,2110,0
2012-01-09,13.13,13.13,12.61,12.87,2669,0
2012-01-10,13,16.25,13,14.3,19581,0
2012-01-11,15.08,15.08,13.39,13.39,7103,0
2012-01-12,13.78,14.82,13.52,13.52,3158,0
2012-01-13,13.65,14.3,13.26,13.78,3232,0
2012-01-17,14.04,14.69,13.65,14.3,5702,0
2012-01-18,14.3,14.82,14.17,14.3,1602,0
2012-01-19,13.26,14.17,13.26,13.39,2631,0
2012-01-20,13.65,14.04,13.65,13.78,1862,0
2012-01-23,13.78,14.3,12.87,12.87,5825,0
2012-01-24,12.74,13.65,12.74,13.52,1923,0
2012-01-25,13.13,13.65,13.13,13.13,2139,0
2012-01-26,13.39,14.04,12.74,13.13,4996,0
2012-01-27,13.39,13.91,12.74,13.13,13471,0
2012-01-30,13.39,13.39,12.74,13,3435,0
2012-01-31,13.26,13.91,13.13,13.39,3148,0
2012-02-01,13.78,13.78,13.13,13.39,4110,0
2012-02-02,13.52,13.65,12.35,13.26,4923,0
2012-02-03,13.13,13.52,13,13.26,6380,0
2012-02-06,13.39,14.3,12.87,14.17,17417,0
2012-02-07,14.17,15.47,13.78,15.47,13252,0
2012-02-08,15.34,15.47,14.43,15.08,8395,0
2012-02-09,15.08,15.47,14.82,15.47,7231,0
2012-02-10,15.6,15.73,14.95,15.73,10101,0
2012-02-13,16.9,16.9,15.73,16.25,16603,0
2012-02-14,16.25,16.25,14.95,15.47,8804,0
2012-02-15,16.25,16.38,14.56,15.08,10978,0
2012-02-16,15.21,15.47,14.69,15.08,9078,0
2012-02-17,14.82,16.12,14.56,15.47,8384,0
2012-02-21,15.08,16.12,15.08,15.21,10238,0
2012-02-22,14.95,15.21,14.82,15.21,2057,0
2012-02-23,15.21,15.6,14.69,15.08,4984,0
2012-02-24,15.21,15.86,14.82,15.21,3385,0
2012-02-27,15.73,15.73,14.95,15.21,12290,0
2012-02-28,15.34,15.73,15.08,15.21,7677,0
2012-02-29,15.08,15.34,14.82,14.95,3989,0
2012-03-01,14.95,15.47,14.82,14.82,8386,0
2012-03-02,14.82,15.34,14.82,14.95,5628,0
2012-03-05,14.95,15.47,14.69,14.95,7937,0
2012-03-06,15.08,15.21,14.69,15.21,11706,0
2012-03-07,14.95,15.21,14.69,14.95,5169,0
2012-03-08,14.95,15.21,14.82,15.08,3984,0
2012-03-09,15.08,15.47,14.69,14.95,17312,0
2012-03-12,14.82,15.34,14.82,14.82,5141,0
2012-03-13,14.82,15.08,14.69,14.82,3832,0
2012-03-14,15.08,15.21,14.82,15.08,3914,0
2012-03-15,15.21,15.21,14.69,15.08,5490,0
2012-03-16,14.82,15.08,14.69,15.08,6345,0
2012-03-19,15.08,15.08,14.56,14.82,10861,0
2012-03-20,14.56,14.95,14.56,14.82,2298,0
2012-03-21,14.95,15.08,14.56,14.82,7371,0
2012-03-22,14.82,14.95,14.69,14.82,2008,0
2012-03-23,14.82,14.95,14.56,14.56,6629,0
2012-03-26,14.95,14.95,14.3,14.3,9576,0
2012-03-27,14.04,14.69,13.65,13.65,7002,0
2012-03-28,14.56,14.95,13.78,14.04,4635,0
2012-03-29,14.17,14.3,13.65,14.3,2331,0
2012-03-30,14.43,14.95,14.3,14.56,3436,0
2012-04-02,14.95,15.6,14.56,14.82,9274,0
2012-04-03,14.95,15.21,14.69,14.82,1928,0
2012-04-04,14.69,14.95,14.56,14.95,946,0
2012-04-05,14.82,15.08,14.56,14.82,2644,0
2012-04-09,14.56,14.82,14.43,14.69,1198,0
2012-04-10,14.69,14.95,13.78,13.91,5270,0
2012-04-11,14.04,14.43,14.04,14.17,3303,0
2012-04-12,13.78,14.43,13.78,13.91,2121,0
2012-04-13,13.91,14.43,13.78,14.04,1634,0
2012-04-16,13.91,14.3,13.13,13.78,7253,0
2012-04-17,13.52,13.78,13.13,13.65,4921,0
2012-04-18,13.26,13.65,13.26,13.39,1177,0
2012-04-19,13.52,13.52,13,13.39,2622,0
2012-04-20,13.39,13.39,13.13,13.39,2872,0
2012-04-23,13,13.52,13,13.39,7306,0
2012-04-24,12.87,13.39,12.87,13.26,4121,0
2012-04-25,13.26,13.65,13.26,13.52,1000,0
2012-04-26,13.52,13.52,12.87,13.13,3381,0
2012-04-27,13,13.39,12.87,13.26,3954,0
2012-04-30,13.26,13.39,12.87,12.87,8252,0
2012-05-01,12.74,13.39,11.83,12.48,2145,0
2012-05-02,12.48,13.13,11.96,12.74,4522,0
2012-05-03,13,13,11.96,12.48,4955,0
2012-05-04,12.74,12.74,12.09,12.48,1773,0
2012-05-07,12.48,12.74,12.09,12.48,3955,0
2012-05-08,12.35,12.61,12.35,12.48,2877,0
2012-05-09,12.48,12.74,12.09,12.61,3333,0
2012-05-10,12.22,12.74,12.09,12.74,1945,0
2012-05-11,12.35,12.61,11.96,12.61,6357,0
2012-05-14,12.48,12.74,12.22,12.35,2646,0
2012-05-15,12.48,12.48,11.96,12.09,3391,0
2012-05-16,12.35,12.48,11.7,12.22,6971,0
2012-05-17,12.22,12.22,11.18,11.7,3939,0
2012-05-18,11.31,11.96,11.31,11.83,2837,0
2012-05-21,10.53,11.7,10.4,11.7,7288,0
2012-05-22,11.44,11.96,11.05,11.7,3400,0
2012-05-23,11.44,12.35,11.44,11.83,3251,0
2012-05-24,12.09,12.61,11.96,12.35,4848,0
2012-05-25,12.09,12.74,12.09,12.22,3744,0
2012-05-29,12.35,12.48,11.83,11.83,3174,0
2012-05-30,11.83,12.09,11.57,11.96,4952,0
2012-05-31,11.7,12.87,11.44,12.87,3832,0
2012-06-01,12.35,12.35,11.7,12.09,3417,0
2012-06-04,12.35,12.35,11.83,11.96,2745,0
2012-06-05,11.83,12.22,11.44,12.09,1785,0
2012-06-06,11.96,12.09,11.57,11.83,5423,0
2012-06-07,11.83,11.96,11.44,11.7,2844,0
2012-06-08,11.83,11.96,11.7,11.96,3070,0
2012-06-11,11.7,12.22,11.7,11.83,3266,0
2012-06-12,11.7,12.09,11.57,11.57,2020,0
2012-06-13,11.7,11.96,11.57,11.96,2511,0
2012-06-14,11.96,11.96,11.44,11.7,4263,0
2012-06-15,11.44,11.7,11.31,11.7,2471,0
2012-06-18,11.31,11.7,11.31,11.44,2201,0
2012-06-19,11.05,11.44,10.66,10.66,7355,0
2012-06-20,10.53,11.18,10.53,10.66,4665,0
2012-06-21,10.66,11.44,10.4,11.18,5264,0
2012-06-22,10.79,11.7,10.53,11.05,23757,0
2012-06-25,10.4,11.05,8.58,9.88,11504,0
2012-06-26,9.75,11.31,9.75,11.05,14309,0
2012-06-27,11.18,11.18,10.27,10.53,13588,0
2012-06-28,10.4,11.31,10.27,11.18,3970,0
2012-06-29,11.05,12.09,11.05,11.96,12909,0
2012-07-02,12.35,13.13,12.09,12.35,9669,0
2012-07-03,11.96,13,11.7,13,6437,0
2012-07-05,13,13,12.61,13,4095,0
2012-07-06,13.13,13.13,12.35,13,3100,0
2012-07-09,13,13,12.48,12.74,4142,0
2012-07-10,12.74,12.87,12.22,12.48,1611,0
2012-07-11,12.48,12.74,11.96,12.48,2220,0
2012-07-12,11.57,12.35,11.57,11.83,5498,0
2012-07-13,12.35,12.61,11.7,12.35,2784,0
2012-07-16,12.35,12.48,12.09,12.22,2315,0
2012-07-17,12.22,13,12.22,12.87,13855,0
2012-07-18,12.61,12.74,11.83,12.35,9306,0
2012-07-19,12.35,12.48,11.83,12.22,3173,0
2012-07-20,12.22,12.22,11.83,11.96,788,0
2012-07-23,12.09,12.61,11.7,12.09,7559,0
2012-07-24,12.09,12.09,10.92,11.96,3703,0
2012-07-25,11.83,12.09,11.83,11.96,2628,0
2012-07-26,12.35,12.87,11.96,12.61,13435,0
2012-07-27,12.87,12.87,12.35,12.48,4264,0
2012-07-30,12.74,12.74,11.7,12.61,4114,0
2012-07-31,12.61,12.61,11.83,12.09,3365,0
2012-08-01,12.09,12.35,11.7,12.09,4554,0
2012-08-02,11.7,12.22,11.7,11.7,2146,0
2012-08-03,12.09,12.09,11.7,11.83,1144,0
2012-08-06,11.83,11.96,11.05,11.31,9220,0
2012-08-07,11.44,11.44,11.05,11.18,6400,0
2012-08-08,11.44,11.44,9.88,10.4,8886,0
2012-08-09,10.79,10.79,10.14,10.27,1991,0
2012-08-10,11.05,11.05,9.62,9.75,9991,0
2012-08-13,9.75,9.88,9.49,9.75,3335,0
2012-08-14,10.14,10.4,8.45,8.58,20460,0
2012-08-15,6.37,7.54,5.98,6.63,53685,0
2012-08-16,6.63,7.02,6.37,6.37,25937,0
2012-08-17,6.5,6.63,6.24,6.37,17353,0
2012-08-20,6.37,6.89,6.24,6.76,23873,0
2012-08-21,6.89,7.54,6.89,7.41,30362,0
2012-08-22,7.15,7.54,6.89,7.41,13288,0
2012-08-23,7.15,7.15,6.5,7.02,29774,0
2012-08-24,6.76,6.76,5.85,5.85,37110,0
2012-08-27,6.24,6.5,5.46,6.37,51482,0
2012-08-28,6.89,6.89,6.5,6.76,24168,0
2012-08-29,7.02,7.02,6.5,6.5,11447,0
2012-08-30,6.5,7.15,6.37,7.15,29493,0
2012-08-31,7.28,8.58,7.15,8.19,120381,0
2012-09-04,8.71,9.23,8.06,8.71,101438,0
2012-09-05,9.1,9.1,7.93,8.06,41955,0
2012-09-06,8.45,8.84,8.19,8.45,37341,0
2012-09-07,8.84,8.84,8.19,8.58,14833,0
2012-09-10,8.84,12.35,8.84,10.14,185054,0
2012-09-11,10.66,10.92,8.84,10.27,278933,0
2012-09-12,11.83,13,10.79,13,219799,0
2012-09-13,13.26,25.48,13,17.94,1225924,0
2012-09-14,15.34,17.16,13.91,14.95,893769,0
2012-09-17,14.04,17.55,13.78,17.03,354185,0
2012-09-18,17.29,19.76,16.51,18.2,350740,0
2012-09-19,17.94,20.15,17.29,18.46,280793,0
2012-09-20,18.46,18.46,16.38,16.9,172911,0
2012-09-21,16.9,17.55,15.47,16.38,110021,0
2012-09-24,15.47,15.99,14.43,15.34,130746,0
2012-09-25,16.25,16.9,15.47,15.86,81825,0
2012-09-26,15.6,16.25,14.95,15.6,69056,0
2012-09-27,16.64,17.94,15.6,16.9,203065,0
2012-09-28,17.16,17.16,15.86,16.25,67552,0
2012-10-01,16.12,16.25,15.08,15.34,84982,0
2012-10-02,15.34,15.73,13.65,14.56,182530,0
2012-10-03,14.95,15.73,13.78,14.82,150708,0
2012-10-04,15.86,17.29,15.86,16.64,343904,0
2012-10-05,17.29,18.46,16.25,16.9,233266,0
2012-10-08,17.42,18.85,15.99,16.64,88670,0
2012-10-09,15.99,17.03,15.08,15.47,147999,0
2012-10-10,15.6,16.25,14.43,14.95,91136,0
2012-10-11,14.82,15.08,14.3,14.69,72025,0
2012-10-12,14.43,14.69,14.04,14.3,56322,0
2012-10-15,14.56,15.73,14.43,15.47,110380,0
2012-10-16,16.12,16.25,13.65,15.08,97343,0
2012-10-17,15.73,15.99,14.82,14.95,69074,0
2012-10-18,14.82,15.08,14.56,14.82,29745,0
2012-10-19,14.69,14.82,14.3,14.56,35604,0
2012-10-22,14.56,14.56,14.04,14.17,35763,0
2012-10-23,14.04,14.17,13.26,13.91,84334,0
2012-10-24,14.17,14.17,13.26,13.52,25998,0
2012-10-25,13.52,14.04,13,13.13,53608,0
2012-10-26,13,13.39,12.22,12.61,61872,0
2012-10-31,12.22,12.87,11.44,11.7,41084,0
2012-11-01,11.7,12.22,11.57,11.7,22211,0
2012-11-02,11.83,12.35,11.7,11.96,19769,0
2012-11-05,12.35,12.87,11.96,12.61,27911,0
2012-11-06,12.87,13.91,12.74,13.78,31302,0
2012-11-07,13.65,13.78,12.74,13.13,33239,0
2012-11-08,13.13,13.39,12.48,12.87,27238,0
2012-11-09,12.61,14.3,12.61,12.74,21350,0
2012-11-12,12.74,13,11.83,11.96,25789,0
2012-11-13,11.83,15.08,11.44,13.52,198465,0
2012-11-14,13,13.65,13,13.13,31411,0
2012-11-15,13,13.39,12.35,12.48,23895,0
2012-11-16,12.48,13,12.35,12.87,17000,0
2012-11-19,12.87,13.39,12.87,13,15841,0
2012-11-20,13,14.04,13,13.39,49810,0
2012-11-21,13.39,13.65,13.13,13.52,15185,0
2012-11-23,13.91,13.91,13.52,13.78,9055,0
2012-11-26,14.17,14.3,13.52,14.17,31334,0
2012-11-27,14.43,15.99,14.17,15.6,132616,0
2012-11-28,15.99,17.16,15.86,16.38,142717,0
2012-11-29,16.9,17.16,15.47,16.38,61380,0
2012-11-30,16.38,16.38,15.6,16.25,23187,0
2012-12-03,16.38,19.76,15.99,19.37,336853,0
2012-12-04,19.37,20.41,14.95,15.6,551580,0
2012-12-05,15.73,16.51,14.69,15.99,121908,0
2012-12-06,15.73,16.12,14.95,15.47,63740,0
2012-12-07,15.21,15.34,13.91,15.08,89281,0
2012-12-10,15.08,15.6,14.3,15.47,49333,0
2012-12-11,15.73,16.12,14.95,15.73,41443,0
2012-12-12,15.73,16.38,15.34,15.86,51950,0
2012-12-13,15.86,16.25,15.08,15.34,35206,0
2012-12-14,15.21,15.73,14.95,15.34,18522,0
2012-12-17,15.6,15.6,14.95,15.6,23123,0
2012-12-18,15.34,15.86,15.08,15.08,33009,0
2012-12-19,15.34,15.6,14.82,15.21,24282,0
2012-12-20,15.6,15.6,14.56,15.08,14237,0
2012-12-21,14.56,15.08,14.04,14.69,28975,0
2012-12-24,14.17,14.82,14.17,14.56,7522,0
2012-12-26,14.04,14.82,14.04,14.3,18652,0
2012-12-27,14.17,14.82,14.04,14.56,26032,0
2012-12-28,14.17,14.56,14.17,14.3,18892,0
2012-12-31,14.3,14.69,14.04,14.17,22697,0
2013-01-02,14.95,16.12,14.17,15.73,60261,0
2013-01-03,15.34,15.73,14.95,15.73,31385,0
2013-01-04,15.73,17.16,15.73,16.9,93680,0
2013-01-07,17.16,17.16,15.86,17.03,37213,0
2013-01-08,17.29,17.42,16.51,17.16,25967,0
2013-01-09,16.9,16.9,15.99,16.38,35338,0
2013-01-10,16.38,16.64,15.08,15.47,35927,0
2013-01-11,15.86,16.12,15.34,16.12,22604,0
2013-01-14,17.81,18.2,16.64,16.9,89828,0
2013-01-15,16.9,18.07,16.51,17.42,112604,0
2013-01-16,17.68,17.81,16.9,17.03,38729,0
2013-01-17,17.03,17.29,16.77,17.29,28779,0
2013-01-18,17.29,17.29,16.51,16.9,28561,0
2013-01-22,17.16,17.16,16.38,16.64,23533,0
2013-01-23,16.9,16.9,16.25,16.51,20094,0
2013-01-24,16.77,16.77,16.25,16.38,20025,0
2013-01-25,16.25,16.51,15.99,16.38,20738,0
2013-01-28,16.38,17.55,16.25,16.77,51253,0
2013-01-29,16.77,16.9,16.38,16.77,20978,0
2013-01-30,16.64,16.77,16.12,16.51,16078,0
2013-01-31,16.51,16.51,15.86,15.99,31130,0
2013-02-01,15.99,16.64,15.86,16.25,27688,0
2013-02-04,16.12,16.51,15.86,16.51,20069,0
2013-02-05,16.51,16.51,15.86,16.38,29787,0
2013-02-06,16.25,16.51,15.99,16.51,19207,0
2013-02-07,15.99,16.38,15.86,16.25,20676,0
2013-02-08,16.38,16.51,15.99,16.38,18497,0
2013-02-11,16.38,16.38,15.99,16.38,22756,0
2013-02-12,16.25,17.16,15.86,16.25,61933,0
2013-02-13,16.25,16.25,15.34,15.47,40842,0
2013-02-14,15.47,15.6,14.95,15.6,29469,0
2013-02-15,15.86,15.86,15.21,15.47,22807,0
2013-02-19,15.47,15.73,15.08,15.21,28828,0
2013-02-20,15.21,15.6,14.95,15.34,15750,0
2013-02-21,15.34,15.34,14.95,15.08,20255,0
2013-02-22,15.34,15.34,14.95,14.95,13242,0
2013-02-25,14.95,15.21,14.43,14.56,24261,0
2013-02-26,14.3,14.82,14.3,14.43,14422,0
2013-02-27,14.43,14.69,14.17,14.56,22454,0
2013-02-28,14.3,14.43,13.78,13.78,20095,0
2013-03-01,13.39,14.3,13.39,13.91,19513,0
2013-03-04,14.3,14.56,13.65,14.56,13486,0
2013-03-05,14.69,15.21,14.56,14.95,42750,0
2013-03-06,15.73,15.73,14.95,15.21,10437,0
2013-03-07,15.08,16.64,14.95,16.51,62695,0
2013-03-08,16.25,16.77,15.6,15.99,27703,0
2013-03-11,15.73,15.86,14.95,15.21,35863,0
2013-03-12,15.6,15.6,14.95,15.21,18958,0
2013-03-13,15.34,15.34,14.17,14.95,16008,0
2013-03-14,14.69,15.47,14.43,15.34,30053,0
2013-03-15,15.34,15.6,14.69,15.21,13113,0
2013-03-18,15.47,15.6,14.82,14.82,53266,0
2013-03-19,15.34,15.34,14.82,14.95,12700,0
2013-03-20,14.95,15.08,14.17,15.08,51821,0
2013-03-21,14.82,15.08,14.43,14.69,25215,0
2013-03-22,14.69,14.82,14.17,14.69,30250,0
2013-03-25,14.82,15.08,14.17,14.56,25216,0
2013-03-26,14.56,14.82,14.3,14.82,8079,0
2013-03-27,14.56,14.69,14.17,14.43,14152,0
2013-03-28,14.56,14.69,14.3,14.56,14806,0
2013-04-01,14.56,14.69,14.3,14.69,8811,0
2013-04-02,14.3,14.56,14.04,14.43,23206,0
2013-04-03,14.3,14.56,14.04,14.04,7696,0
2013-04-04,14.04,14.17,13.39,14.04,24068,0
2013-04-05,13.78,14.3,13.65,14.3,12495,0
2013-04-08,13.91,14.04,13,13.65,15015,0
2013-04-09,13.91,14.17,13.52,13.52,15383,0
2013-04-10,13.65,14.17,13.52,14.17,15803,0
2013-04-11,14.3,14.56,14.04,14.3,16122,0
2013-04-12,14.3,14.56,13.91,14.04,12821,0
2013-04-15,13.91,14.3,13.65,14.3,14548,0
2013-04-16,14.17,14.56,13.65,13.78,23960,0
2013-04-17,14.95,15.08,13.91,14.95,70937,0
2013-04-18,14.82,14.95,14.3,14.69,13688,0
2013-04-19,14.69,14.69,13.91,14.43,17831,0
2013-04-22,14.95,15.21,14.43,14.82,34404,0
2013-04-23,14.95,15.21,14.56,14.95,12076,0
2013-04-24,14.95,16.64,14.43,16.38,112063,0
2013-04-25,16.77,16.77,15.6,15.86,27158,0
2013-04-26,15.86,15.86,14.95,15.6,22978,0
2013-04-29,15.86,15.99,15.34,15.73,18293,0
2013-04-30,15.6,15.86,15.08,15.47,22179,0
2013-05-01,15.21,15.47,15.08,15.34,16427,0
2013-05-02,15.34,15.6,15.08,15.6,11366,0
2013-05-03,15.47,15.47,15.08,15.34,13094,0
2013-05-06,15.6,15.6,15.08,15.21,12138,0
2013-05-07,15.21,15.6,15.08,15.21,16658,0
2013-05-08,15.34,16.12,15.34,16.12,27534,0
2013-05-09,16.25,17.16,15.99,17.16,114163,0
2013-05-10,17.16,17.29,16.64,16.77,26212,0
2013-05-13,16.77,17.42,16.64,17.29,55545,0
2013-05-14,17.42,18.46,17.29,18.07,113399,0
2013-05-15,17.94,18.07,16.25,16.9,62458,0
2013-05-16,16.77,19.5,16.64,18.85,137845,0
2013-05-17,19.5,20.67,18.2,19.37,164113,0
2013-05-20,20.28,20.54,17.81,18.85,89421,0
2013-05-21,19.76,19.76,17.94,18.59,53142,0
2013-05-22,18.98,19.24,18.2,18.59,61933,0
2013-05-23,18.72,18.85,17.94,18.72,28429,0
2013-05-24,18.72,18.98,18.07,18.2,38772,0
2013-05-28,18.72,18.72,18.07,18.2,34448,0
2013-05-29,18.2,18.33,17.81,18.07,32252,0
2013-05-30,17.81,18.72,17.42,18.33,65120,0
2013-05-31,18.85,19.76,18.2,19.76,103295,0
2013-06-03,19.89,20.02,18.85,19.63,38741,0
2013-06-04,19.5,19.76,18.85,19.11,26532,0
2013-06-05,18.98,19.24,18.59,18.72,14374,0
2013-06-06,18.98,18.98,17.94,18.46,20570,0
2013-06-07,18.72,19.24,17.94,19.24,22012,0
2013-06-10,19.5,20.54,19.24,19.89,84942,0
2013-06-11,19.89,19.89,18.72,19.89,32721,0
2013-06-12,19.89,19.89,18.72,19.76,40735,0
2013-06-13,19.5,19.76,18.85,19.5,42108,0
2013-06-14,19.5,19.5,18.85,18.98,15872,0
2013-06-17,19.24,19.37,17.94,18.46,28146,0
2013-06-18,18.2,18.2,17.55,18.07,21742,0
2013-06-19,17.94,18.72,17.68,18.72,22407,0
2013-06-20,18.72,18.85,17.81,18.46,13966,0
2013-06-21,18.72,20.54,17.81,20.54,12091,0
2013-06-24,19.37,19.37,17.94,18.46,25972,0
2013-06-25,18.33,18.85,18.07,18.46,11832,0
2013-06-26,18.46,18.72,17.81,17.81,11670,0
2013-06-27,17.81,18.2,17.81,18.07,11281,0
2013-06-28,18.07,19.5,17.81,19.37,52552,0
2013-07-01,19.37,19.5,18.72,18.98,9408,0
2013-07-02,19.11,19.11,18.2,18.72,18086,0
2013-07-03,18.98,19.37,18.2,18.98,7944,0
2013-07-05,18.98,19.5,18.72,19.24,18244,0
2013-07-08,19.24,20.93,18.85,20.8,201752,0
2013-07-09,20.41,22.1,20.28,21.84,167366,0
2013-07-10,21.84,22.23,21.32,22.1,47878,0
2013-07-11,22.1,22.1,20.93,21.32,40462,0
2013-07-12,21.58,22.88,21.58,22.1,74425,0
2013-07-15,22.49,23.14,22.23,23.01,57565,0
2013-07-16,23.27,23.27,20.8,21.84,76701,0
2013-07-17,21.58,21.71,21.06,21.32,13103,0
2013-07-18,21.45,21.71,20.54,21.32,19602,0
2013-07-19,21.06,21.32,20.54,21.32,21976,0
2013-07-22,21.97,21.97,20.67,21.32,26818,0
2013-07-23,21.32,21.32,20.15,20.8,31050,0
2013-07-24,20.54,20.67,20.15,20.41,17862,0
2013-07-25,20.41,20.54,19.89,19.89,13837,0
2013-07-26,20.15,20.41,19.89,20.15,28409,0
2013-07-29,20.15,20.15,16.9,18.98,81661,0
2013-07-30,18.85,19.37,17.94,18.85,37137,0
2013-07-31,18.98,20.67,18.59,20.67,41216,0
2013-08-01,21.32,21.58,19.63,20.02,27791,0
2013-08-02,19.76,20.54,19.76,20.28,15451,0
2013-08-05,20.54,20.54,20.02,20.54,17018,0
2013-08-06,20.8,21.32,20.28,20.8,50294,0
2013-08-07,20.93,21.06,20.28,20.67,11555,0
2013-08-08,20.93,20.93,19.63,20.41,16132,0
2013-08-09,19.89,20.41,19.89,20.28,14047,0
2013-08-12,20.41,20.41,19.63,19.76,18164,0
2013-08-13,19.63,20.02,18.98,19.5,37051,0
2013-08-14,19.76,19.76,19.24,19.37,8916,0
2013-08-15,18.98,19.37,18.59,19.24,16420,0
2013-08-16,18.85,20.15,18.85,19.76,21101,0
2013-08-19,19.5,20.54,19.24,20.15,24124,0
2013-08-20,20.41,20.8,19.76,20.8,29203,0
2013-08-21,20.8,21.32,20.8,20.8,27602,0
2013-08-22,20.93,21.45,20.8,21.19,32829,0
2013-08-23,21.32,22.36,21.19,22.23,73913,0
2013-08-26,22.62,22.75,21.45,21.97,51195,0
2013-08-27,22.36,22.36,20.8,21.06,27756,0
2013-08-28,21.06,21.84,20.15,21.06,24538,0
2013-08-29,20.8,22.36,20.67,22.36,45497,0
2013-08-30,22.23,22.62,21.71,22.1,53093,0
2013-09-03,21.71,21.97,20.93,21.32,37382,0
2013-09-04,21.32,21.84,20.67,20.8,43316,0
2013-09-05,20.93,21.97,20.8,21.58,61276,0
2013-09-06,21.97,24.18,21.45,24.05,105352,0
2013-09-09,24.44,29.12,24.05,28.47,310969,0
2013-09-10,29.51,32.76,26.39,27.82,486301,0
2013-09-11,27.69,29.51,26.26,28.47,141269,0
2013-09-12,29.12,31.33,28.08,31.33,160657,0
2013-09-13,32.11,36.53,31.85,35.36,339928,0
2013-09-16,36.92,39.26,34.45,35.1,348692,0
2013-09-17,35.1,36.4,31.2,35.36,204339,0
2013-09-18,36.14,37.44,33.93,34.84,112418,0
2013-09-19,34.97,35.1,32.89,33.41,83295,0
2013-09-20,34.19,35.1,32.63,33.54,85994,0
2013-09-23,33.67,33.8,31.33,32.24,93677,0
2013-09-24,32.24,32.37,30.03,30.94,94868,0
2013-09-25,30.68,32.5,30.03,32.5,61928,0
2013-09-26,32.76,36.27,32.63,36.27,130536,0
2013-09-27,36.27,38.61,35.88,37.44,126686,0
2013-09-30,37.44,37.44,35.1,35.23,74640,0
2013-10-01,35.1,35.75,33.02,34.97,93049,0
2013-10-02,34.45,35.62,33.93,34.06,46148,0
2013-10-03,33.67,34.32,31.46,32.76,85445,0
2013-10-04,32.89,33.41,31.98,32.24,36022,0
2013-10-07,31.85,32.24,31.2,32.11,42599,0
2013-10-08,31.85,31.85,28.6,28.73,110052,0
2013-10-09,29.51,33.93,26.91,32.5,137908,0
2013-10-10,35.1,35.75,32.63,34.32,125617,0
2013-10-11,34.06,34.71,32.89,33.67,41198,0
2013-10-14,33.54,33.67,32.5,32.63,37039,0
2013-10-15,33.15,33.54,31.2,32.37,38268,0
2013-10-16,32.76,33.67,31.72,32.76,51437,0
2013-10-17,33.15,33.15,31.59,32.24,45684,0
2013-10-18,32.11,32.5,30.29,31.2,64630,0
2013-10-21,31.2,31.2,29.38,30.03,58929,0
2013-10-22,30.03,30.03,28.73,28.73,53347,0
2013-10-23,28.86,30.81,27.95,30.42,49448,0
2013-10-24,30.55,30.68,29.25,29.64,28753,0
2013-10-25,29.51,30.16,29.12,29.77,16442,0
2013-10-28,30.42,33.28,30.03,32.11,89821,0
2013-10-29,32.37,32.37,29.77,30.55,70257,0
2013-10-30,30.55,31.07,29.25,29.38,47471,0
2013-10-31,28.99,29.38,28.21,28.99,38515,0
2013-11-01,28.73,29.12,28.34,29.12,29308,0
2013-11-04,29.12,32.37,29.12,32.24,123418,0
2013-11-05,32.5,33.15,31.07,31.46,54062,0
2013-11-06,31.72,31.98,30.29,30.94,36765,0
2013-11-07,31.98,31.98,29.64,30.16,50699,0
2013-11-08,30.55,32.24,30.16,31.59,34260,0
2013-11-11,32.24,32.89,31.2,32.5,46838,0
2013-11-12,31.98,32.5,30.68,31.46,44551,0
2013-11-13,30.29,33.8,30.16,32.5,79410,0
2013-11-14,32.24,32.76,31.46,31.85,36222,0
2013-11-15,32.11,32.37,31.33,31.85,33478,0
2013-11-18,32.5,32.63,30.68,30.94,33650,0
2013-11-19,30.94,32.11,30.81,30.94,21475,0
2013-11-20,30.94,32.63,30.94,31.72,43007,0
2013-11-21,31.98,34.97,31.85,34.97,284371,0
2013-11-22,35.75,36.01,33.28,33.67,90401,0
2013-11-25,34.58,35.1,32.5,33.54,58885,0
2013-11-26,33.41,34.58,33.28,34.45,40279,0
2013-11-27,34.71,35.62,33.8,35.36,101693,0
2013-11-29,35.62,36.4,34.84,35.23,32587,0
2013-12-02,35.1,35.62,34.45,35.23,40105,0
2013-12-03,34.84,36.14,34.71,34.71,41800,0
2013-12-04,34.58,36.79,34.06,35.75,81832,0
2013-12-05,35.75,35.88,34.58,35.49,41901,0
2013-12-06,36.27,36.27,32.63,33.02,113390,0
2013-12-09,33.15,34.06,31.85,32.37,65083,0
2013-12-10,32.24,32.76,31.98,32.37,33475,0
2013-12-11,32.24,32.63,31.2,31.72,42908,0
2013-12-12,31.85,32.11,29.9,31.59,61534,0
2013-12-13,31.72,31.72,30.55,31.2,28097,0
2013-12-16,31.33,32.5,31.33,31.85,42623,0
2013-12-17,31.85,32.11,31.46,31.85,14076,0
2013-12-18,31.85,33.02,31.59,32.24,33827,0
2013-12-19,32.11,33.02,32.11,32.89,19184,0
2013-12-20,32.76,32.89,32.11,32.24,36523,0
2013-12-23,32.37,32.5,31.85,32.37,26424,0
2013-12-24,32.37,32.63,32.11,32.5,14260,0
2013-12-26,32.5,34.84,32.37,34.84,63746,0
2013-12-27,34.84,34.84,33.67,34.84,37300,0
2013-12-30,34.84,38.35,34.45,38.22,164497,0
2013-12-31,38.74,39.52,37.05,37.83,82873,0
2014-01-02,37.7,41.08,37.18,41.08,113976,0
2014-01-03,37.83,39.91,37.18,38.61,158415,0
2014-01-06,39.52,42.64,38.61,41.86,175244,0
2014-01-07,42.9,43.55,41.47,43.55,96914,0
2014-01-08,44.07,45.5,42.77,45.37,103168,0
2014-01-09,45.5,48.75,44.85,48.62,138153,0
2014-01-10,47.71,48.75,42.25,45.89,209820,0
2014-01-13,44.85,47.71,43.03,43.29,134736,0
2014-01-14,43.55,46.54,43.42,45.63,64008,0
2014-01-15,45.76,47.32,44.33,44.72,76643,0
2014-01-16,44.98,46.28,44.2,46.02,43851,0
2014-01-17,46.15,47.32,45.24,45.24,76223,0
2014-01-21,45.37,46.67,43.94,44.85,65680,0
2014-01-22,44.07,44.85,42.38,43.94,69234,0
2014-01-23,43.94,44.59,40.69,43.03,130922,0
2014-01-24,41.86,42.25,38.74,39.52,154450,0
2014-01-27,39.65,40.95,35.88,39.65,144791,0
2014-01-28,40.17,42.25,40.17,41.86,69573,0
2014-01-29,40.69,41.99,39,40.3,58750,0
2014-01-30,41.34,42.9,40.95,42.12,59359,0
2014-01-31,40.82,43.03,40.43,42.77,54862,0
2014-02-03,42.9,43.16,40.04,40.56,55495,0
2014-02-04,40.69,41.6,40.17,41.34,33825,0
2014-02-05,41.6,41.6,39,40.04,45303,0
2014-02-06,40.3,42.25,40.3,40.43,35353,0
2014-02-07,40.95,42.9,40.56,41.47,55227,0
2014-02-10,41.99,44.98,41.73,44.85,96139,0
2014-02-11,45.63,45.89,43.42,43.55,85656,0
2014-02-12,43.94,44.59,42.25,43.42,58264,0
2014-02-13,42.38,44.2,42.38,43.68,46245,0
2014-02-14,43.94,44.2,42.64,43.42,38068,0
2014-02-18,43.68,44.2,42.25,43.29,36256,0
2014-02-19,43.29,43.94,41.86,43.29,55839,0
2014-02-20,42.77,44.46,42.38,44.07,36463,0
2014-02-21,44.46,46.02,43.03,45.76,69786,0
2014-02-24,46.02,49.92,46.02,47.06,151472,0
2014-02-25,46.93,47.71,44.72,45.89,39219,0
2014-02-26,45.89,47.97,45.76,47.19,58185,0
2014-02-27,47.45,47.58,45.76,46.28,27564,0
2014-02-28,46.67,49.14,45.24,46.41,82658,0
2014-03-03,45.5,47.32,44.33,47.32,54858,0
2014-03-04,48.1,48.88,47.58,48.1,53007,0
2014-03-05,48.49,48.49,46.93,47.84,23303,0
2014-03-06,48.49,48.75,46.15,46.41,42204,0
2014-03-07,46.15,47.32,45.37,46.02,39553,0
2014-03-10,46.15,47.97,45.89,46.41,40592,0
2014-03-11,46.41,49.66,46.15,47.71,105713,0
2014-03-12,47.71,49.14,47.32,48.23,45057,0
2014-03-13,48.88,49.01,46.8,46.8,50075,0
2014-03-14,46.93,51.09,46.8,50.7,93076,0
2014-03-17,53.43,60.45,52,56.81,310119,0
2014-03-18,56.16,57.85,53.3,54.6,125553,0
2014-03-19,55.25,55.64,52.65,53.43,62534,0
2014-03-20,52.91,61.75,51.35,59.93,179235,0
2014-03-21,61.36,62.27,53.43,55.12,196285,0
2014-03-24,58.24,62.4,47.71,54.21,146865,0
2014-03-25,54.34,55.77,51.61,52,73018,0
2014-03-26,52.39,53.56,49.53,49.53,69515,0
2014-03-27,49.14,49.92,45.5,48.62,82788,0
2014-03-28,50.96,55.9,49.4,50.44,195658,0
2014-03-31,52.78,54.47,50.44,54.47,95280,0
2014-04-01,55.25,55.38,52,55.12,71635,0
2014-04-02,53.95,58.5,53.95,57.59,126548,0
2014-04-03,57.59,58.24,54.6,57.85,99232,0
2014-04-04,58.24,59.15,52.39,54.34,159428,0
2014-04-07,53.3,56.94,52.78,56.55,72478,0
2014-04-08,57.07,57.59,55.25,55.9,61346,0
2014-04-09,56.68,60.97,55.51,60.58,130207,0
2014-04-10,58.63,58.63,52.91,53.43,168919,0
2014-04-11,52.13,54.34,50.7,51.61,98766,0
2014-04-14,52.13,53.56,48.75,49.01,100140,0
2014-04-15,50.05,51.09,40.69,46.15,199666,0
2014-04-16,47.06,49.79,46.28,49.14,63150,0
2014-04-17,48.75,50.31,48.23,49.27,48305,0
2014-04-21,50.57,52.39,48.23,52.39,59114,0
2014-04-22,53.3,55.64,53.3,55.25,136787,0
2014-04-23,54.99,55.64,52.13,53.56,55513,0
2014-04-24,53.82,54.47,49.4,52.78,62078,0
2014-04-25,52.39,53.3,49.92,50.44,58762,0
2014-04-28,50.44,50.7,47.45,49.66,67833,0
2014-04-29,49.01,50.7,48.49,48.62,51534,0
2014-04-30,48.1,49.53,46.41,46.8,72626,0
2014-05-01,46.8,47.84,45.37,46.67,79479,0
2014-05-02,46.41,47.06,44.59,44.85,57218,0
2014-05-05,43.81,45.76,43.03,45.5,48628,0
2014-05-06,45.63,46.28,43.55,44.07,47117,0
2014-05-07,44.07,44.85,39.65,40.95,90128,0
2014-05-08,42.12,44.46,41.99,42.77,76611,0
2014-05-09,42.25,43.16,39.39,40.95,71431,0
2014-05-12,41.08,41.34,38.48,40.95,100767,0
2014-05-13,40.82,41.08,39.78,40.95,54559,0
2014-05-14,41.08,47.45,40.43,44.98,80660,0
2014-05-15,44.46,46.54,42.64,43.81,45426,0
2014-05-16,43.81,44.33,42.38,44.07,54170,0
2014-05-19,44.2,46.8,43.68,45.5,50429,0
2014-05-20,46.28,48.62,45.11,48.36,64512,0
2014-05-21,48.75,48.75,46.67,48.36,42001,0
2014-05-22,47.84,50.05,46.02,49.92,40501,0
2014-05-23,49.92,53.17,49.01,50.18,95335,0
2014-05-27,51.22,53.3,49.92,52.52,78773,0
2014-05-28,53.95,58.5,53.17,56.55,170468,0
2014-05-29,57.98,59.8,55.9,58.37,103854,0
2014-05-30,58.5,58.89,54.99,55.9,68734,0
2014-06-02,55.25,57.07,53.69,56.42,75117,0
2014-06-03,54.99,58.63,54.73,58.5,63014,0
2014-06-04,58.5,62.53,57.72,59.41,101383,0
2014-06-05,60.32,61.75,58.76,60.32,73817,0
2014-06-06,59.93,60.71,57.72,58.63,82711,0
2014-06-09,59.8,59.93,54.99,56.03,128553,0
2014-06-10,56.55,57.98,56.16,56.81,33390,0
2014-06-11,56.68,57.72,54.6,55.9,41222,0
2014-06-12,55.64,57.46,55.38,57.33,43620,0
2014-06-13,56.81,56.81,53.95,55.64,40818,0
2014-06-16,56.42,57.46,55.25,56.94,46737,0
2014-06-17,57.2,58.89,56.55,57.72,60653,0
2014-06-18,58.24,59.41,55.64,56.55,70715,0
2014-06-19,56.55,57.33,54.08,55.12,57240,0
2014-06-20,54.47,57.72,54.47,57.46,53784,0
2014-06-23,57.2,57.33,55.9,56.81,34462,0
2014-06-24,56.55,57.85,55.51,56.16,47846,0
2014-06-25,58.5,61.49,56.03,58.5,173937,0
2014-06-26,59.41,60.06,55.38,57.72,100526,0
2014-06-27,56.81,57.2,54.08,54.21,497715,0
2014-06-30,54.73,55.77,53.56,54.86,91213,0
2014-07-01,54.47,55.25,51.87,52.13,105679,0
2014-07-02,52,52.78,50.05,50.18,82200,0
2014-07-03,50.18,50.18,48.23,49.01,67362,0
2014-07-07,48.88,49.01,45.5,46.15,113602,0
2014-07-08,45.24,45.89,42.51,43.81,117224,0
2014-07-09,43.42,46.54,42.9,46.28,93904,0
2014-07-10,45.11,45.63,43.42,44.07,62421,0
2014-07-11,44.2,45.37,44.07,44.98,36803,0
2014-07-14,45.76,47.19,44.2,44.59,32248,0
2014-07-15,44.72,45.11,43.03,43.29,38759,0
2014-07-16,43.16,44.33,39.65,40.17,112734,0
2014-07-17,41.08,41.86,39.91,40.82,57451,0
2014-07-18,40.3,40.95,38.22,40.69,90794,0
2014-07-21,40.69,43.03,40.04,42.77,41751,0
2014-07-22,42.9,44.2,41.86,42.12,42580,0
2014-07-23,42.9,43.29,41.6,43.16,27837,0
2014-07-24,43.55,43.81,41.6,42.25,31735,0
2014-07-25,41.86,42.12,41.08,41.6,20925,0
2014-07-28,42.25,43.42,41.21,42.9,41446,0
2014-07-29,43.42,43.42,40.43,40.95,34057,0
2014-07-30,41.21,41.21,36.92,39.39,103051,0
2014-07-31,38.87,39,37.18,37.18,44429,0
2014-08-01,36.4,39.39,34.71,39.13,132520,0
2014-08-04,40.69,41.73,39.13,41.08,52658,0
2014-08-05,40.82,41.6,39.65,41.6,38118,0
2014-08-06,41.6,42.25,40.56,41.47,21121,0
2014-08-07,42.25,42.25,39.39,39.39,37069,0
2014-08-08,39.52,43.81,39.39,42.9,59485,0
2014-08-11,43.03,44.46,41.99,44.33,36136,0
2014-08-12,44.46,45.63,42.9,43.03,34417,0
2014-08-13,43.03,44.72,42.9,44.72,25163,0
2014-08-14,44.72,46.15,43.94,45.89,26703,0
2014-08-15,46.54,46.8,44.72,46.02,38244,0
2014-08-18,46.8,46.8,45.11,46.67,37233,0
2014-08-19,46.93,48.62,45.89,47.06,32372,0
2014-08-20,47.06,47.97,46.15,46.15,28149,0
2014-08-21,46.15,46.28,43.29,44.2,32912,0
2014-08-22,43.68,46.28,43.68,44.85,28030,0
2014-08-25,45.37,46.8,45.37,45.89,47359,0
2014-08-26,46.15,47.58,45.89,47.19,36159,0
2014-08-27,47.84,51.87,47.06,50.31,138274,0
2014-08-28,50.57,52.52,49.27,52.13,67480,0
2014-08-29,52,53.3,50.83,52.91,51636,0
2014-09-02,53.17,53.43,51.35,52.39,68213,0
2014-09-03,52.39,52.65,49.53,50.7,49910,0
2014-09-04,51.09,52,48.49,48.62,51686,0
2014-09-05,48.49,50.18,48.23,49.14,31234,0
2014-09-08,48.75,50.44,48.75,50.05,19760,0
2014-09-09,50.05,50.44,47.71,47.71,35396,0
2014-09-10,47.06,49.14,46.54,47.84,40717,0
2014-09-11,48.1,48.62,45.89,47.97,30841,0
2014-09-12,48.23,48.36,46.28,46.28,34362,0
2014-09-15,45.89,45.89,43.03,43.29,46505,0
2014-09-16,43.29,43.55,41.99,42.77,41618,0
2014-09-17,42.9,44.2,42.25,43.42,23571,0
2014-09-18,43.81,43.81,42.25,42.38,19134,0
2014-09-19,43.03,44.85,41.86,43.16,37581,0
2014-09-22,44.46,45.76,42.38,42.51,40967,0
2014-09-23,42.51,43.16,40.3,42.77,51696,0
2014-09-24,43.03,43.81,42.25,43.29,28670,0
2014-09-25,43.29,43.55,41.86,42.64,37938,0
2014-09-26,42.12,43.42,42.12,43.42,28591,0
2014-09-29,42.51,46.54,42.51,44.85,58023,0
2014-09-30,45.24,45.5,42.64,42.64,43241,0
2014-10-01,43.16,43.16,40.04,40.56,64239,0
2014-10-02,40.69,43.03,40.17,42.64,37539,0
2014-10-03,43.03,44.07,42.25,43.42,21959,0
2014-10-06,43.55,44.07,42.25,42.25,18346,0
2014-10-07,41.73,42.38,40.56,40.56,25078,0
2014-10-08,40.43,41.86,39,41.73,41905,0
2014-10-09,41.21,41.86,39.26,39.65,33153,0
2014-10-10,39.65,40.95,37.96,38.35,52085,0
2014-10-13,38.61,39.26,36.01,37.57,55024,0
2014-10-14,37.83,38.22,32.63,36.53,74340,0
2014-10-15,36.53,38.35,36.53,38.35,43162,0
2014-10-16,38.09,40.95,38.09,40.43,41276,0
2014-10-17,41.47,41.6,39.13,39.65,36730,0
2014-10-20,39,40.04,27.56,34.58,288747,0
2014-10-21,35.23,35.75,33.02,34.97,61196,0
2014-10-22,35.36,35.88,34.06,34.45,40262,0
2014-10-23,34.97,37.7,34.97,36.53,74803,0
2014-10-24,36.53,36.66,35.88,36.01,25881,0
2014-10-27,36.01,36.66,34.97,35.62,27205,0
2014-10-28,35.49,36.79,35.36,36.79,29879,0
2014-10-29,36.79,37.18,35.62,36.79,26289,0
2014-10-30,36.53,37.44,36.14,37.31,15323,0
2014-10-31,38.48,38.48,35.49,35.75,33093,0
2014-11-03,35.88,36.66,35.49,36.27,25080,0
2014-11-04,36.01,36.14,34.58,35.75,20593,0
2014-11-05,36.01,36.4,35.1,35.36,23593,0
2014-11-06,35.1,36.27,34.58,36.14,16117,0
2014-11-07,35.75,35.75,34.19,34.71,36543,0
2014-11-10,35.36,38.61,34.84,38.48,41823,0
2014-11-11,38.22,40.82,37.31,39.52,71756,0
2014-11-12,39,40.17,37.83,38.09,34486,0
2014-11-13,38.09,39.26,36.53,36.53,39069,0
2014-11-14,36.4,38.09,36.4,37.18,28851,0
2014-11-17,36.79,37.96,36.66,36.66,20555,0
2014-11-18,37.05,37.57,36.27,37.05,19724,0
2014-11-19,36.79,37.05,35.88,36.01,24841,0
2014-11-20,35.75,37.05,35.36,36.4,19848,0
2014-11-21,36.92,37.05,35.75,36.14,13655,0
2014-11-24,36.27,37.05,36.14,36.79,15388,0
2014-11-25,36.66,36.92,36.01,36.27,11463,0
2014-11-26,36.4,37.44,36.14,37.31,39500,0
2014-11-28,37.44,38.22,36.53,36.53,16437,0
2014-12-01,36.53,36.79,34.45,34.45,32984,0
2014-12-02,34.58,36.66,34.58,35.49,23111,0
2014-12-03,35.36,35.49,34.32,34.97,20405,0
2014-12-04,34.71,35.36,34.71,34.84,14462,0
2014-12-05,34.71,36.66,34.71,36.53,22381,0
2014-12-08,36.53,36.79,35.1,35.23,29807,0
2014-12-09,35.1,37.7,34.45,37.31,49787,0
2014-12-10,37.57,37.7,34.97,35.49,36002,0
2014-12-11,35.62,36.53,34.32,34.71,55121,0
2014-12-12,34.58,35.1,32.89,33.54,47953,0
2014-12-15,33.67,34.19,30.81,31.07,61565,0
2014-12-16,31.07,32.76,29.9,30.81,54087,0
2014-12-17,31.33,35.1,30.81,35.1,57053,0
2014-12-18,35.36,35.49,32.5,34.32,39720,0
2014-12-19,33.8,37.18,33.02,37.05,68662,0
2014-12-22,36.92,36.92,34.58,35.75,42402,0
2014-12-23,36.01,36.53,33.15,34.19,52913,0
2014-12-24,34.19,35.36,33.15,35.1,13973,0
2014-12-26,35.36,36.01,34.32,35.75,33161,0
2014-12-29,36.01,36.14,33.93,34.19,25127,0
2014-12-30,33.28,34.71,33.15,33.8,28904,0
2014-12-31,33.8,36.66,33.67,35.36,149738,0
2015-01-02,36.92,40.17,36.4,36.53,184315,0
2015-01-05,36.53,40.04,35.75,38.74,159704,0
2015-01-06,40.56,44.07,40.04,43.55,262319,0
2015-01-07,45.37,46.93,42.64,46.67,202292,0
2015-01-08,47.06,47.06,44.2,45.5,117177,0
2015-01-09,46.67,46.67,43.03,44.2,83509,0
2015-01-12,44.46,45.37,40.95,41.86,121115,0
2015-01-13,42.9,44.72,39.13,40.04,131711,0
2015-01-14,39,40.95,37.44,40.17,56236,0
2015-01-15,40.17,40.43,37.05,37.57,86669,0
2015-01-16,37.57,39.39,37.05,39.13,54897,0
2015-01-20,39.65,41.21,38.74,40.95,76020,0
2015-01-21,38.87,42.25,38.87,39.65,60745,0
2015-01-22,39.65,41.47,38.74,40.69,41640,0
2015-01-23,40.95,41.21,39.78,40.56,25571,0
2015-01-26,40.56,43.68,40.04,43.68,68263,0
2015-01-27,43.16,43.81,41.6,42.51,49967,0
2015-01-28,42.9,43.42,40.69,41.6,54851,0
2015-01-29,41.6,41.99,40.43,41.21,34388,0
2015-01-30,42.12,42.64,40.3,40.3,47115,0
2015-02-02,40.69,40.82,38.61,39.91,53434,0
2015-02-03,39.91,41.34,39.39,40.95,80812,0
2015-02-04,40.56,41.08,39,39.13,55812,0
2015-02-05,40.17,40.95,39.13,40.82,47103,0
2015-02-06,40.17,41.34,39.65,39.91,40447,0
2015-02-09,40.3,42.38,39.52,41.6,68737,0
2015-02-10,42.9,45.37,42.38,43.81,171724,0
2015-02-11,44.2,44.72,42.25,42.77,48578,0
2015-02-12,43.16,44.59,42.12,42.64,51879,0
2015-02-13,42.64,44.98,42.38,44.33,66316,0
2015-02-17,45.37,47.19,44.59,46.02,104196,0
2015-02-18,48.75,50.44,47.06,49.79,222164,0
2015-02-19,49.79,50.96,47.71,49.79,98830,0
2015-02-20,50.05,50.18,48.1,49.4,49801,0
2015-02-23,49.4,50.05,47.84,49.14,56475,0
2015-02-24,49.14,49.27,46.15,47.71,70302,0
2015-02-25,47.84,48.49,46.41,47.84,42882,0
2015-02-26,47.58,49.53,47.06,49.14,55431,0
2015-02-27,49.4,49.66,47.84,48.88,45330,0
2015-03-02,49.4,49.53,47.58,48.36,59908,0
2015-03-03,47.84,48.36,45.76,47.84,53300,0
2015-03-04,47.45,48.23,46.28,47.71,40900,0
2015-03-05,47.84,49.14,47.45,49.01,52677,0
2015-03-06,48.49,50.7,48.23,49.27,91031,0
2015-03-09,50.05,50.05,47.06,49.01,61431,0
2015-03-10,48.75,49.79,47.45,47.97,62646,0
2015-03-11,48.49,49.53,47.84,48.62,46462,0
2015-03-12,47.71,48.1,30.55,30.81,868423,0
2015-03-13,31.98,34.06,27.56,33.28,531392,0
2015-03-16,36.4,36.4,29.9,30.81,231477,0
2015-03-17,31.33,31.85,29.38,31.33,145969,0
2015-03-18,31.07,31.07,28.08,28.47,206315,0
2015-03-19,28.6,30.03,28.6,29.64,91246,0
2015-03-20,29.9,31.72,29.64,31.46,143377,0
2015-03-23,31.72,31.98,30.55,30.81,64838,0
2015-03-24,30.94,31.07,29.12,29.25,79238,0
2015-03-25,28.99,29.12,27.56,27.56,91769,0
2015-03-26,27.3,27.56,23.14,26.26,198185,0
2015-03-27,26.13,26.39,24.18,26.13,59715,0
2015-03-30,26,26.13,24.31,25.35,82285,0
2015-03-31,25.35,25.61,24.57,24.7,62989,0
2015-04-01,24.83,24.96,21.58,24.05,85885,0
2015-04-02,23.79,25.35,22.75,25.35,61508,0
2015-04-06,25.22,25.48,24.18,24.31,43015,0
2015-04-07,23.92,25.22,23.4,23.92,45858,0
2015-04-08,23.66,24.7,23.66,23.92,37831,0
2015-04-09,23.92,24.7,23.92,24.31,30375,0
2015-04-10,24.44,25.22,24.31,25.22,57354,0
2015-04-13,25.35,25.48,24.44,25.48,47069,0
2015-04-14,25.09,29.77,24.83,29.64,108692,0
2015-04-15,30.16,31.07,27.82,28.99,81599,0
2015-04-16,28.86,29.12,28.08,28.34,30936,0
2015-04-17,27.95,28.08,26.39,26.39,51592,0
2015-04-20,26.52,27.17,24.83,25.61,60990,0
2015-04-21,25.87,26.91,25.48,26,23355,0
2015-04-22,26.39,26.39,25.22,25.48,24712,0
2015-04-23,25.61,26,24.83,26,16846,0
2015-04-24,26,26.26,25.22,25.22,23940,0
2015-04-27,25.22,25.22,22.88,23.53,78492,0
2015-04-28,24.05,24.7,23.14,23.66,47412,0
2015-04-29,23.4,24.7,23.4,23.92,26285,0
2015-04-30,24.05,24.18,20.41,21.97,90269,0
2015-05-01,22.75,24.96,22.1,24.57,81731,0
2015-05-04,24.83,25.74,24.05,24.31,34615,0
2015-05-05,24.7,24.7,22.49,22.88,53262,0
2015-05-06,23.14,24.7,23.01,24.05,40054,0
2015-05-07,24.05,24.18,23.27,24.05,26709,0
2015-05-08,24.83,25.22,23.14,24.18,30362,0
2015-05-11,24.05,24.44,23.14,23.79,22554,0
2015-05-12,23.01,23.92,22.62,22.88,34236,0
2015-05-13,22.75,23.4,22.75,22.75,23442,0
2015-05-14,22.75,22.88,22.1,22.62,21215,0
2015-05-15,22.49,22.75,21.58,22.1,36810,0
2015-05-18,21.97,23.14,21.84,22.23,39021,0
2015-05-19,22.36,22.62,21.06,21.19,48068,0
2015-05-20,21.19,21.19,20.15,21.06,52928,0
2015-05-21,21.45,21.45,20.54,20.8,22238,0
2015-05-22,20.54,21.32,20.15,21.32,53115,0
2015-05-26,21.06,21.06,20.41,20.67,29783,0
2015-05-27,20.15,21.84,20.15,21.19,56785,0
2015-05-28,20.8,21.06,19.76,20.67,74011,0
2015-05-29,20.93,20.93,19.89,20.02,58446,0
2015-06-01,20.15,20.41,19.24,19.63,58918,0
2015-06-02,19.11,21.58,18.98,21.06,55674,0
2015-06-03,21.32,22.88,21.06,22.88,50862,0
2015-06-04,22.88,22.88,22.1,22.75,25785,0
2015-06-05,22.75,23.4,21.97,23.4,34969,0
2015-06-08,23.4,25.87,23.01,25.61,45900,0
2015-06-09,25.87,30.81,24.7,30.55,212657,0
2015-06-10,30.16,30.16,26.39,28.6,106904,0
2015-06-11,28.08,28.08,23.79,24.83,93319,0
2015-06-12,24.96,25.61,23.53,23.66,43938,0
2015-06-15,23.66,26.65,23.01,25.22,60631,0
2015-06-16,25.09,26.39,24.96,24.96,37054,0
2015-06-17,25.48,25.74,23.79,23.92,34031,0
2015-06-18,24.18,25.61,23.79,24.18,46954,0
2015-06-19,24.96,25.74,24.44,24.7,49923,0
2015-06-22,24.57,26,24.18,26,45469,0
2015-06-23,25.35,28.34,25.35,27.56,60841,0
2015-06-24,27.3,28.34,26.39,26.78,29500,0
2015-06-25,27.17,27.17,26.26,26.39,35023,0
2015-06-26,28.47,29.38,24.7,26.26,544269,0
2015-06-29,25.35,26.39,23.14,23.14,87292,0
2015-06-30,24.57,25.61,23.4,25.22,39804,0
2015-07-01,25.87,26.26,24.31,24.31,24162,0
2015-07-02,24.31,25.74,24.05,25.35,19823,0
2015-07-06,24.57,25.35,23.4,24.44,45592,0
2015-07-07,24.05,25.74,22.75,23.01,72015,0
2015-07-08,22.75,23.79,21.84,21.84,47715,0
2015-07-09,22.1,23.53,21.84,22.1,25846,0
2015-07-10,22.62,23.27,21.84,21.97,32200,0
2015-07-13,21.58,22.62,21.45,22.62,30700,0
2015-07-14,22.49,23.79,22.1,22.75,32096,0
2015-07-15,23.14,24.44,23.14,23.92,33879,0
2015-07-16,23.92,24.57,23.53,23.92,16469,0
2015-07-17,23.53,24.44,22.88,23.53,17715,0
2015-07-20,23.53,23.79,22.23,22.75,23992,0
2015-07-21,22.36,23.4,21.84,22.36,20438,0
2015-07-22,21.97,22.49,21.84,21.84,22169,0
2015-07-23,22.75,25.22,22.1,25.09,90815,0
2015-07-24,24.83,25.09,23.01,23.14,44854,0
2015-07-27,23.92,23.92,21.45,22.1,39254,0
2015-07-28,22.23,22.62,21.58,22.49,21515,0
2015-07-29,22.75,22.75,21.45,21.58,24485,0
2015-07-30,21.45,22.49,20.54,22.1,36923,0
2015-07-31,21.97,22.75,21.71,22.49,28338,0
2015-08-03,22.1,22.36,20.8,20.93,30628,0
2015-08-04,21.06,21.32,20.15,20.28,40477,0
2015-08-05,20.15,20.54,19.63,20.02,39569,0
2015-08-06,20.02,20.54,19.11,19.24,40919,0
2015-08-07,19.5,19.5,16.25,17.68,97415,0
2015-08-10,17.55,17.68,16.9,16.9,35262,0
2015-08-11,16.9,17.29,16.9,17.29,24661,0
2015-08-12,17.42,18.72,17.03,17.94,40077,0
2015-08-13,18.33,18.46,17.16,17.29,32038,0
2015-08-14,17.03,17.94,16.64,17.16,23569,0
2015-08-17,17.16,17.81,17.03,17.16,15808,0
2015-08-18,17.42,18.2,17.29,17.94,26262,0
2015-08-19,18.2,18.33,17.55,18.2,28331,0
2015-08-20,18.33,18.33,17.42,17.68,22077,0
2015-08-21,17.68,18.33,17.03,18.2,39908,0
2015-08-24,16.9,17.68,16.64,17.55,37989,0
2015-08-25,17.68,18.2,17.29,17.42,17038,0
2015-08-26,17.68,17.81,16.9,17.55,18777,0
2015-08-27,17.55,19.5,17.55,19.24,40377,0
2015-08-28,18.85,20.8,18.59,19.63,40877,0
2015-08-31,19.89,20.28,18.85,18.98,13662,0
2015-09-01,18.2,19.37,18.2,19.24,11715,0
2015-09-02,19.89,20.15,18.85,19.76,14731,0
2015-09-03,19.5,20.15,19.5,19.76,12138,0
2015-09-04,19.5,19.89,18.98,18.98,15515,0
2015-09-08,19.11,20.41,19.11,20.28,11415,0
2015-09-09,20.28,20.67,18.98,19.37,20054,0
2015-09-10,19.5,19.705,18.98,19.63,12497,0
2015-09-11,19.24,19.89,19.11,19.89,21962,0
2015-09-14,19.63,19.89,18.85,18.98,18508,0
2015-09-15,18.85,19.5,18.72,19.37,8677,0
2015-09-16,19.11,19.76,19.11,19.63,11962,0
2015-09-17,19.24,20.54,19.24,20.15,21403,0
2015-09-18,19.5,20.54,19.37,20.41,19192,0
2015-09-21,20.41,20.93,19.37,19.63,36108,0
2015-09-22,19.89,20.41,19.37,20.28,15785,0
2015-09-23,20.28,20.67,19.5,19.89,15699,0
2015-09-24,20.15,25.22,20.15,25.09,177053,0
2015-09-25,25.48,25.48,22.1,23.53,138815,0
2015-09-28,23.53,23.66,19.37,20.54,59510,0
2015-09-29,21.06,21.45,17.68,17.94,105231,0
2015-09-30,17.81,18.59,15.6,15.86,121800,0
2015-10-01,16.12,16.51,15.86,16.12,30254,0
2015-10-02,16.51,16.51,15.99,16.25,26338,0
2015-10-05,16.25,17.16,16.25,16.64,45639,0
2015-10-06,16.38,16.64,16.12,16.38,23231,0
2015-10-07,16.25,16.77,16.25,16.51,16479,0
2015-10-08,16.51,16.9,16.25,16.9,15662,0
2015-10-09,16.64,17.55,16.64,17.29,15662,0
2015-10-12,17.03,17.55,16.9,17.03,13098,0
2015-10-13,16.77,17.03,16.38,16.51,30015,0
2015-10-14,16.64,16.77,16.25,16.64,16492,0
2015-10-15,16.38,16.64,16.25,16.64,15923,0
2015-10-16,16.77,16.9,15.73,15.86,29977,0
2015-10-19,15.73,16.38,15.47,16.12,22182,0
2015-10-20,15.86,16.12,15.6,15.73,14677,0
2015-10-21,15.6,16.51,15.47,16.12,26685,0
2015-10-22,15.99,16.51,15.86,16.12,14892,0
2015-10-23,16.25,16.38,15.6,15.86,15923,0
2015-10-26,15.6,15.99,13.65,14.3,59523,0
2015-10-27,13.65,14.17,12.74,13.26,66754,0
2015-10-28,13.26,14.56,13.26,14.56,42623,0
2015-10-29,14.3,15.34,14.3,14.82,44792,0
2015-10-30,14.82,15.47,14.56,15.34,26946,0
2015-11-02,15.08,15.73,14.56,15.73,20242,0
2015-11-03,15.6,16.51,15.34,16.51,20718,0
2015-11-04,16.25,16.38,15.535,15.73,20954,0
2015-11-05,15.73,16.12,14.69,15.21,15092,0
2015-11-06,14.95,15.21,14.43,15.08,10754,0
2015-11-09,14.82,16.38,14.69,15.73,25590,0
2015-11-10,15.34,15.6,14.17,14.56,24208,0
2015-11-11,14.56,15.34,14.56,14.82,11423,0
2015-11-12,14.82,15.21,14.69,14.95,10992,0
2015-11-13,14.95,15.34,14.17,14.17,28762,0
2015-11-16,14.17,14.95,13.91,14.17,19477,0
2015-11-17,14.17,14.43,13.65,14.04,14600,0
2015-11-18,13.91,14.43,13.91,14.17,17915,0
2015-11-19,14.43,14.43,13.78,14.17,18631,0
2015-11-20,14.17,14.43,13.91,14.43,11408,0
2015-11-23,14.17,14.95,14.17,14.69,22915,0
2015-11-24,14.69,14.82,14.3,14.56,11000,0
2015-11-25,14.3,14.82,14.3,14.69,10592,0
2015-11-27,14.3,15.08,14.3,14.82,12177,0
2015-11-30,14.82,15.08,14.3,14.3,16115,0
2015-12-01,14.3,14.82,14.04,14.82,12233,0
2015-12-02,14.82,15.08,14.43,14.69,17516,0
2015-12-03,14.69,14.69,14.04,14.43,15092,0
2015-12-04,14.43,14.43,14.04,14.43,13338,0
2015-12-07,14.17,14.3,13.65,13.91,33400,0
2015-12-08,13.26,14.56,13.13,14.17,30781,0
2015-12-09,14.17,14.3,13.39,13.78,25962,0
2015-12-10,13.52,13.91,13.52,13.65,18092,0
2015-12-11,13.39,13.78,13,13.26,39715,0
2015-12-14,13.13,13.65,13,13.13,28268,0
2015-12-15,13,13.52,12.87,13.26,43392,0
2015-12-16,13.26,13.65,13.13,13.39,25885,0
2015-12-17,13.39,13.91,13.39,13.65,18538,0
2015-12-18,13.78,14.17,13.39,14.17,26846,0
2015-12-21,14.17,15.6,14.04,15.47,39646,0
2015-12-22,15.47,15.47,13.91,14.82,22174,0
2015-12-23,15.08,15.34,14.69,15.08,15585,0
2015-12-24,14.69,15.6,14.69,15.08,25304,0
2015-12-28,14.82,15.21,13.65,13.78,24143,0
2015-12-29,14.04,14.43,13.39,13.65,43937,0
2015-12-30,13.39,13.65,12.87,13.325,64432,0
2015-12-31,13.13,13.39,12.87,13.39,58395,0
2016-01-04,13,13.65,13,13.39,19320,0
2016-01-05,13.26,13.65,13.26,13.52,16822,0
2016-01-06,13.39,14.105,13.13,14.04,34349,0
2016-01-07,13.65,13.91,13.13,13.39,35422,0
2016-01-08,13.52,13.65,13.216,13.39,14641,0
2016-01-11,13.52,13.52,13,13.26,29480,0
2016-01-12,13.26,13.39,13,13.26,30705,0
2016-01-13,13,13.52,8.6606,10.296,103535,0
2016-01-14,10.66,10.66,8.32,8.58,53972,0
2016-01-15,8.58,8.9687,7.8013,8.19,46008,0
2016-01-19,8.45,8.97,7.28,7.67,44223,0
2016-01-20,7.397,7.8,6.7691,7.7155,27878,0
2016-01-21,7.7792,8.97,7.7792,8.45,17732,0
2016-01-22,8.84,9.1897,8.4513,8.97,19269,0
2016-01-25,8.97,9.1,8.45,8.5007,10975,0
2016-01-26,8.84,8.97,8.359,8.645,7756,0
2016-01-27,8.84,8.97,8.45,8.58,14231,0
2016-01-28,8.45,8.97,8.45,8.7139,5746,0
2016-01-29,8.97,10.27,8.8439,10.14,29479,0
2016-02-01,10.14,12.141,9.711,11.635,20824,0
2016-02-02,11.44,12.09,10.66,12.09,18204,0
2016-02-03,11.96,12.09,11.315,11.508,7832,0
2016-02-04,11.219,12.09,11.089,11.7,8300,0
2016-02-05,11.57,11.83,11.31,11.547,10169,0
2016-02-08,11.402,11.44,10.4,10.813,9514,0
2016-02-09,10.4,10.66,9.23,9.295,12074,0
2016-02-10,9.074,9.62,8.97,9.4887,8658,0
2016-02-11,9.4224,9.4224,8.58,9.0051,6369,0
2016-02-12,8.71,9.0324,8.71,8.97,5332,0
2016-02-16,8.97,11.05,8.97,10.536,20503,0
2016-02-17,10.625,10.92,10.14,10.66,11317,0
2016-02-18,10.79,11.05,10.4,11.024,6153,0
2016-02-19,11.05,13.52,11.05,13,57821,0
2016-02-22,13.52,14.17,13,13.26,35376,0
2016-02-23,13,13.13,12.077,12.61,11137,0
2016-02-24,12.471,12.87,11.7,12.74,8162,0
2016-02-25,12.87,13.91,12.87,13.26,9682,0
2016-02-26,13.65,13.65,12.61,12.87,7355,0
2016-02-29,13,13.39,13,13,5274,0
2016-03-01,13.26,13.26,12.805,13,8329,0
2016-03-02,13,13.283,12.87,13.26,12485,0
2016-03-03,12.87,13.26,12.805,12.806,12347,0
2016-03-04,12.74,13,12.561,12.74,8519,0
2016-03-07,12.74,12.87,11.86,12.155,15968,0
2016-03-08,11.7,12.35,11.57,12.221,9385,0
2016-03-09,12.35,12.61,12.09,12.48,4606,0
2016-03-10,12.48,12.87,12.35,12.87,7212,0
2016-03-11,12.935,12.935,12.611,12.87,8680,0
2016-03-14,12.87,13,12.09,12.731,9923,0
2016-03-15,12.675,12.74,10.66,11.7,24221,0
2016-03-16,11.7,11.7,8.97,10.53,24855,0
2016-03-17,10.53,10.53,9.75,10.374,16045,0
2016-03-18,10.4,10.4,9.945,10.269,7954,0
2016-03-21,10.4,11.57,10.27,11.05,11750,0
2016-03-22,11.05,11.18,10.01,10.53,12881,0
2016-03-23,10.53,11.05,10.016,10.401,11391,0
2016-03-24,10.27,10.66,10.14,10.53,2832,0
2016-03-28,10.403,10.605,9.945,10.14,6773,0
2016-03-29,10.01,10.371,9.75,9.75,6183,0
2016-03-30,9.75,10.01,9.243,9.4874,6479,0
2016-03-31,9.49,10.046,9.1416,9.75,10616,0
2016-04-01,9.88,10.01,9.36,9.581,3624,0
2016-04-04,9.88,10.4,9.637,10.085,6248,0
2016-04-05,10.088,10.14,9.2521,9.2521,6680,0
2016-04-06,9.49,9.88,9.2313,9.555,14655,0
2016-04-07,9.36,9.62,8.71,9.0987,11624,0
2016-04-08,9.1,9.62,9.1,9.3444,9711,0
2016-04-11,9.36,9.36,8.71,9.0324,8339,0
2016-04-12,8.71,9.1,8.71,8.9674,7515,0
2016-04-13,9.1,9.747,8.9245,9.555,16561,0
2016-04-14,9.62,10.27,9.62,10.087,12423,0
2016-04-15,10.14,10.14,9.75,9.75,8920,0
2016-04-18,10.14,10.27,9.62,9.877,10730,0
2016-04-19,9.75,10.27,9.23,9.686,15218,0
2016-04-20,9.686,9.751,9.23,9.2443,9364,0
2016-04-21,9.1663,9.36,8.9739,9.126,10007,0
2016-04-22,9.1,9.3587,8.71,8.97,15783,0
2016-04-25,9.243,9.243,8.84,9.1,5553,0
2016-04-26,9.0428,9.0974,7.5634,8.125,29862,0
2016-04-27,8.06,8.58,7.6115,7.995,25099,0
2016-04-28,7.67,8.1978,7.5439,7.67,14462,0
2016-04-29,7.54,8.06,7.15,7.6713,11521,0
2016-05-02,8.06,8.1432,7.3645,7.6687,10806,0
2016-05-03,4.68,4.81,4.3992,4.55,484068,0
2016-05-04,4.68,4.68,4.1925,4.5474,130955,0
2016-05-05,4.615,4.615,4.16,4.4226,91132,0
2016-05-06,4.55,4.55,4.16,4.2718,56687,0
2016-05-09,4.173,4.42,3.926,4.29,80931,0
2016-05-10,4.355,4.355,4.03,4.29,39870,0
2016-05-11,4.225,4.29,4.1613,4.264,15102,0
2016-05-12,4.42,4.55,4.095,4.16,38125,0
2016-05-13,4.186,4.29,4.095,4.095,15736,0
2016-05-16,4.16,4.29,4.16,4.29,16494,0
2016-05-17,4.29,4.29,4.1613,4.29,16848,0
2016-05-18,4.29,4.29,4.16,4.2107,9805,0
2016-05-19,4.277,4.277,4.0963,4.238,17428,0
2016-05-20,4.2666,4.2887,4.1275,4.16,15636,0
2016-05-23,4.29,4.29,4.121,4.16,15144,0
2016-05-24,4.16,4.251,4.095,4.212,9389,0
2016-05-25,4.212,4.381,4.1613,4.381,27403,0
2016-05-26,4.4187,4.992,4.2913,4.68,265534,0
2016-05-27,4.81,4.8711,4.368,4.459,82912,0
2016-05-31,4.55,4.6774,4.29,4.355,64477,0
2016-06-01,4.42,4.4824,4.29,4.4824,23340,0
2016-06-02,4.537,4.6137,4.42,4.42,44018,0
2016-06-03,4.42,4.55,4.225,4.5487,43648,0
2016-06-06,4.42,4.745,4.42,4.68,56046,0
2016-06-07,4.706,4.745,4.4629,4.745,43409,0
2016-06-08,4.4876,4.745,4.4655,4.55,72782,0
2016-06-09,4.55,4.6215,4.173,4.368,36047,0
2016-06-10,4.524,4.524,4.225,4.316,17130,0
2016-06-13,4.42,4.524,3.913,4.1327,62699,0
2016-06-14,4.134,4.16,4.0365,4.0859,23413,0
2016-06-15,3.9195,4.225,3.9169,4.16,18658,0
2016-06-16,4.16,4.16,4.0183,4.1587,7298,0
2016-06-17,4.1262,4.1587,3.9,3.9,27181,0
2016-06-20,4.03,4.2887,3.926,4.03,26990,0
2016-06-21,4.2874,4.55,4.212,4.225,70079,0
2016-06-22,4.2692,4.29,3.406,3.8987,94585,0
2016-06-23,3.9,4.03,3.64,3.8662,30068,0
2016-06-24,3.77,3.8701,3.25,3.445,66635,0
2016-06-27,3.445,3.614,3.38,3.5113,30822,0
2016-06-28,3.8103,3.8103,3.51,3.6829,19598,0
2016-06-29,3.679,3.9,3.679,3.8623,19063,0
2016-06-30,3.9,4.16,3.77,3.783,33937,0
2016-07-01,3.9,4.0924,3.77,3.8974,21862,0
2016-07-05,3.9,4.03,3.5373,3.7206,28679,0
2016-07-06,3.77,3.9637,3.5412,3.8194,11290,0
2016-07-07,3.77,3.887,3.705,3.8077,11508,0
2016-07-08,3.796,3.796,3.5854,3.757,13887,0
2016-07-11,3.77,3.77,3.51,3.705,23967,0
2016-07-12,3.77,3.77,3.458,3.5048,58165,0
2016-07-13,3.51,3.614,3.445,3.5503,24726,0
2016-07-14,3.51,3.64,3.445,3.445,32168,0
2016-07-15,3.484,3.4879,3.38,3.3813,22414,0
2016-07-18,3.38,3.51,3.2084,3.2942,42445,0
2016-07-19,3.38,3.445,3.1239,3.315,28200,0
2016-07-20,3.51,3.51,3.1954,3.4424,25139,0
2016-07-21,3.51,3.51,3.2643,3.3722,10579,0
2016-07-22,3.2695,3.38,3.2552,3.328,14020,0
2016-07-25,3.2695,3.3774,3.12,3.2305,30417,0
2016-07-26,3.25,3.445,3.12,3.25,69375,0
2016-07-27,3.25,3.25,2.86,2.9601,62393,0
2016-07-28,2.8665,3.172,2.86,3.172,33121,0
2016-07-29,3.12,3.172,2.9913,3.0784,13896,0
2016-08-01,3.12,3.1395,2.86,3.0147,23282,0
2016-08-02,2.99,3.0147,2.7638,2.8613,27959,0
2016-08-03,2.86,2.99,2.6143,2.86,19557,0
2016-08-04,2.99,2.99,2.665,2.7326,16059,0
2016-08-05,2.925,2.925,2.7092,2.886,21387,0
2016-08-08,2.86,3.367,2.7872,3.185,87067,0
2016-08-09,3.042,3.25,2.6338,2.9575,36685,0
2016-08-10,2.7534,2.9913,2.7365,2.808,28873,0
2016-08-11,2.8912,2.9042,2.47,2.8587,69840,0
2016-08-12,2.847,2.99,2.47,2.5922,94042,0
2016-08-15,2.6,2.743,2.47,2.73,41127,0
2016-08-16,2.73,4.03,2.6052,3.822,398020,0
2016-08-17,3.5087,3.5958,3.25,3.38,133716,0
2016-08-18,3.6309,3.64,3.445,3.5724,64031,0
2016-08-19,3.6387,3.6387,3.4008,3.484,16783,0
2016-08-22,3.51,3.7661,3.25,3.5997,50408,0
2016-08-23,3.64,3.7674,3.445,3.562,21883,0
2016-08-24,3.51,3.562,3.315,3.5009,42610,0
2016-08-25,3.497,3.51,3.315,3.315,19293,0
2016-08-26,3.315,3.38,3.1252,3.2526,21575,0
2016-08-29,3.5139,3.77,3.25,3.51,109119,0
2016-08-30,3.51,4.1587,3.51,3.913,185250,0
2016-08-31,3.835,4.0287,3.6413,3.705,45544,0
2016-09-01,3.77,3.77,3.38,3.4528,56817,0
2016-09-02,3.25,3.51,3.25,3.289,19603,0
2016-09-06,3.5074,3.51,3.2864,3.2877,49603,0
2016-09-07,3.2864,3.4944,3.25,3.25,45168,0
2016-09-08,3.25,3.4944,3.25,3.38,27318,0
2016-09-09,3.38,3.744,3.38,3.5659,52613,0
2016-09-12,4.0781,4.524,3.8025,3.8987,475388,0
2016-09-13,4.0196,4.0196,3.5438,3.705,79866,0
2016-09-14,3.835,3.8857,3.445,3.6036,38945,0
2016-09-15,3.51,3.6062,3.3813,3.5776,30051,0
2016-09-16,3.6855,4.0105,3.445,3.9585,88396,0
2016-09-19,3.9,4.2887,3.77,4.121,166539,0
2016-09-20,4.147,4.2263,3.835,3.965,69783,0
2016-09-21,4.03,4.056,3.6491,4.0521,27587,0
2016-09-22,4.03,4.173,3.9,4.03,66572,0
2016-09-23,4.16,4.2237,4.0378,4.16,54617,0
2016-09-26,4.16,4.225,4.0703,4.1587,31039,0
2016-09-27,4.16,4.225,4.0976,4.1587,51401,0
2016-09-28,4.16,4.1665,4.03,4.1353,52883,0
2016-09-29,4.186,4.186,4.1093,4.1379,15366,0
2016-09-30,4.16,4.16,4.03,4.16,47025,0
2016-10-03,4.225,4.238,4.082,4.082,37831,0
2016-10-04,4.2874,4.2874,4.121,4.121,84271,0
2016-10-05,4.16,4.212,3.6738,4.16,87506,0
2016-10-06,4.1535,4.16,4.017,4.1431,33789,0
2016-10-07,4.1379,4.16,4.03,4.1405,38778,0
2016-10-10,4.1561,4.3537,4.0976,4.16,128111,0
2016-10-11,4.16,4.2471,4.0625,4.095,49899,0
2016-10-12,4.1496,4.173,3.939,4.056,39207,0
2016-10-13,4.16,4.212,3.965,3.978,41991,0
2016-10-14,3.9221,4.0911,3.77,3.7726,44915,0
2016-10-17,4.004,4.0274,3.6491,3.7518,31180,0
2016-10-18,3.822,3.9,3.4502,3.64,60359,0
2016-10-19,3.7206,3.848,3.6465,3.6725,18510,0
2016-10-20,3.9,3.9767,3.7063,3.874,67955,0
2016-10-21,3.9,3.952,3.77,3.783,13275,0
2016-10-24,3.705,3.861,3.666,3.7622,18829,0
2016-10-25,3.77,3.77,3.51,3.6335,24334,0
2016-10-26,3.64,3.7544,3.5373,3.6036,7008,0
2016-10-27,3.5594,3.6959,3.25,3.25,35390,0
2016-10-28,3.38,3.3813,3.25,3.3787,24470,0
2016-10-31,3.276,3.5087,3.1356,3.406,25523,0
2016-11-01,3.3618,3.38,2.99,3.12,36965,0
2016-11-02,3.12,3.12,3.055,3.12,21606,0
2016-11-03,3.12,3.12,2.86,2.873,21087,0
2016-11-04,2.873,3.1122,2.8613,3.0108,22037,0
2016-11-07,3.1135,3.354,3.0121,3.1967,34065,0
2016-11-08,3.25,3.3527,3.0225,3.1135,16298,0
2016-11-09,2.86,3.1304,2.86,3.1304,27770,0
2016-11-10,3.12,3.432,3.0953,3.432,23717,0
2016-11-11,3.25,3.64,3.25,3.6387,39214,0
2016-11-14,3.64,3.7648,3.4437,3.5243,22769,0
2016-11-15,3.5685,3.77,3.5555,3.7687,21148,0
2016-11-16,3.77,3.9,3.627,3.9,43412,0
2016-11-17,3.887,3.8987,3.705,3.7154,16098,0
2016-11-18,3.7908,3.7908,3.6075,3.7518,18881,0
2016-11-21,3.7635,3.796,3.51,3.64,30236,0
2016-11-22,3.51,3.64,3.38,3.3813,22038,0
2016-11-23,3.497,3.77,3.2981,3.51,26203,0
2016-11-25,3.6062,3.614,3.445,3.614,5901,0
2016-11-28,3.614,3.718,3.51,3.666,28794,0
2016-11-29,3.718,3.77,3.64,3.6933,36392,0
2016-11-30,3.6946,3.6946,3.38,3.6478,30633,0
2016-12-01,3.51,3.757,3.4463,3.51,34425,0
2016-12-02,3.38,3.588,3.38,3.4827,10491,0
2016-12-05,3.51,3.588,3.341,3.4424,11518,0
2016-12-06,3.614,3.614,3.263,3.3163,32827,0
2016-12-07,3.25,3.5061,3.25,3.354,16209,0
2016-12-08,3.25,3.367,3.12,3.1512,45350,0
2016-12-09,3.1265,3.2487,2.9978,3.068,50661,0
2016-12-12,3.2474,3.575,3.2214,3.445,89474,0
2016-12-13,3.627,3.705,3.3163,3.64,111198,0
2016-12-14,3.5165,3.6725,3.4567,3.5087,25336,0
2016-12-15,3.6387,3.6387,3.445,3.549,24135,0
2016-12-16,3.38,3.5711,3.38,3.523,18035,0
2016-12-19,3.9,4.524,3.9,4.095,233388,0
2016-12-20,4.16,4.16,3.9923,4.082,57498,0
2016-12-21,4.1509,4.1587,3.718,3.8974,50729,0
2016-12-22,3.77,3.9637,3.77,3.783,25523,0
2016-12-23,3.8974,4.0937,3.7453,4.0937,34996,0
2016-12-27,3.9,4.1496,3.9,4.108,23009,0
2016-12-28,4.147,4.173,3.835,3.8974,28340,0
2016-12-29,3.835,3.8987,3.705,3.7297,36772,0
2016-12-30,3.705,3.7687,3.51,3.5542,79955,0
2017-01-03,3.8896,4.095,3.7713,4.043,47025,0
2017-01-04,4.03,4.16,3.9,4.082,37356,0
2017-01-05,4.16,4.16,4.0326,4.095,23704,0
2017-01-06,4.121,4.667,3.705,4.0027,240676,0
2017-01-09,3.38,4.1,3.345,3.81,154802,0
2017-01-10,3.84,6.0665,3.6,6.06,2964275,0
2017-01-11,6.1,6.19,4.5,4.65,1931674,0
2017-01-12,4.61,4.6999,4.14,4.36,433324,0
2017-01-13,4.31,4.4345,4.15,4.22,259997,0
2017-01-17,4.16,4.185,3.75,3.86,268393,0
2017-01-18,3.85,4.05,3.77,4.02,204901,0
2017-01-19,3.98,4.1,3.91,4.02,97457,0
2017-01-20,3.99,4,3.7,3.82,99165,0
2017-01-23,3.81,3.87,3.42,3.48,118927,0
2017-01-24,3.45,3.47,3.35,3.39,53550,0
2017-01-25,3.35,3.72,3.35,3.5296,347903,0
2017-01-26,3.46,3.5,3.3,3.34,167485,0
2017-01-27,3.29,3.35,3.1,3.15,142864,0
2017-01-30,3.21,3.28,2.9,2.96,169358,0
2017-01-31,2.99,3,2.83,2.99,80022,0
2017-02-01,3,3.24,3,3.15,266868,0
2017-02-02,3.14,3.15,2.88,2.9,281731,0
2017-02-03,2.93,3.149,2.875,3.02,234265,0
2017-02-06,3.05,3.12,2.96,3.02,67149,0
2017-02-07,3.03,3.23,2.93,3.17,219371,0
2017-02-08,3.2,3.28,3.1,3.14,166545,0
2017-02-09,3.25,3.34,3.09,3.12,164455,0
2017-02-10,3.2,3.24,3.03,3.17,127439,0
2017-02-13,3.21,3.35,3.1,3.2,142662,0
2017-02-14,3.2,3.2,3.06,3.17,104572,0
2017-02-15,3.18,3.18,3.11,3.18,55535,0
2017-02-16,3.18,4.44,3.1708,3.77,3594961,0
2017-02-17,3.51,3.7,3.36,3.69,393801,0
2017-02-21,3.63,4.14,3.48,3.61,855597,0
2017-02-22,3.7,4.08,3.7,3.8,661680,0
2017-02-23,3.84,3.84,3.5836,3.7,174643,0
2017-02-24,3.64,4.02,3.5801,3.86,265674,0
2017-02-27,3.87,4.38,3.85,4.3,334048,0
2017-02-28,4.3,4.83,4.1463,4.63,606326,0
2017-03-01,4.68,4.8,4.24,4.57,276527,0
2017-03-02,4.54,4.6647,4.14,4.16,198426,0
2017-03-03,4.17,4.357,4.11,4.26,138903,0
2017-03-06,4.22,4.3,4.11,4.27,62701,0
2017-03-07,4.24,4.32,4.17,4.3,93354,0
2017-03-08,4.35,4.5223,4.2601,4.43,79294,0
2017-03-09,4.5,5.44,4.5,5.3,685596,0
2017-03-10,5.29,5.44,4.71,5.17,308423,0
2017-03-13,5.04,5.43,5,5.35,188963,0
2017-03-14,5.28,6,5.15,5.9,347856,0
2017-03-15,5.92,6.15,5.55,5.65,441821,0
2017-03-16,5.65,5.98,5.55,5.9,134466,0
2017-03-17,5.95,6,5.56,5.8,106657,0
2017-03-20,5.8,5.84,5.5837,5.71,95470,0
2017-03-21,5.72,5.73,5.26,5.35,152182,0
2017-03-22,5.28,5.35,5.07,5.23,133976,0
2017-03-23,5.17,5.6,5.1,5.45,131185,0
2017-03-24,5.46,5.55,5.35,5.5,82303,0
2017-03-27,5.42,5.62,5.42,5.51,65061,0
2017-03-28,5.7,5.7,5.351,5.36,107265,0
2017-03-29,5.38,5.55,5.37,5.5,51416,0
2017-03-30,5.5,5.5,5.2,5.28,96225,0
2017-03-31,5.21,5.28,5.21,5.28,37618,0
2017-04-03,5.22,5.2356,5.07,5.14,99562,0
2017-04-04,5.06,5.08,4.8,4.97,153999,0
2017-04-05,4.97,4.97,4.83,4.91,51999,0
2017-04-06,4.87,4.87,4.6032,4.74,133522,0
2017-04-07,4.65,4.75,4.6,4.75,52016,0
2017-04-10,4.75,5,4.75,4.96,51710,0
2017-04-11,4.9,5,4.6,4.76,108829,0
2017-04-12,4.75,4.79,4.7,4.79,19790,0
2017-04-13,4.75,4.82,4.7499,4.8,20240,0
2017-04-17,4.82,5.066,4.8069,5,44434,0
2017-04-18,5,5,4.835,4.9,32021,0
2017-04-19,4.91,5.05,4.87,4.9,23449,0
2017-04-20,4.9,4.95,4.74,4.87,77121,0
2017-04-21,4.86,4.92,4.8,4.88,46548,0
2017-04-24,4.93,5.34,4.89,5.07,124772,0
2017-04-25,5.09,5.1456,4.92,4.97,37236,0
2017-04-26,4.98,4.98,4.85,4.91,26589,0
2017-04-27,4.88,4.92,4.75,4.81,58027,0
2017-04-28,4.8,4.82,4.68,4.74,29254,0
2017-05-01,4.88,4.9748,4.72,4.8,45531,0
2017-05-02,4.78,4.82,4.75,4.82,19196,0
2017-05-03,4.77,4.87,4.7056,4.87,56474,0
2017-05-04,4.87,5,4.7011,4.94,76620,0
2017-05-05,4.84,4.96,4.65,4.72,185299,0
2017-05-08,4.67,4.8,3.95,4.094,259437,0
2017-05-09,4,4.0899,2.91,2.93,584110,0
2017-05-10,3.12,4.18,3.12,3.99,438646,0
2017-05-11,4.1,4.39,3.9198,4.07,175704,0
2017-05-12,4.04,4.12,3.88,4.0089,67278,0
2017-05-15,3.944,4.0612,3.944,4.02,27033,0
2017-05-16,3.95,4.12,3.91,4.12,54013,0
2017-05-17,4.1,4.1149,3.87,4.01,27836,0
2017-05-18,4,4.83,4,4.67,277872,0
2017-05-19,4.6501,4.707,4.34,4.38,69748,0
2017-05-22,4.39,4.6,4.32,4.55,63778,0
2017-05-23,4.556,4.556,4.39,4.45,26419,0
2017-05-24,4.43,4.456,4.37,4.43,40197,0
2017-05-25,4.42,4.46,4.37,4.4,39468,0
2017-05-26,4.37,4.3701,4.1,4.15,54998,0
2017-05-30,4.11,4.27,4.05,4.25,44679,0
2017-05-31,4.25,4.56,4.25,4.46,58625,0
2017-06-01,4.7,5.56,4.66,5.23,309666,0
2017-06-02,5.3,5.68,5.01,5.19,227921,0
2017-06-05,5.24,5.3,5,5.18,53418,0
2017-06-06,5,5.2458,5,5.09,48168,0
2017-06-07,5.14,5.2131,5.1,5.19,50624,0
2017-06-08,5.2,5.44,5.1532,5.33,57297,0
2017-06-09,5.33,5.38,5.1,5.23,96789,0
2017-06-12,5.18,5.2178,4.8,5,77201,0
2017-06-13,5,5.21,4.9,5.19,53350,0
2017-06-14,5.1899,5.46,5.12,5.26,58722,0
2017-06-15,5.29,5.4,5.2142,5.27,70232,0
2017-06-16,5.31,5.31,5.05,5.05,43581,0
2017-06-19,5.06,5.2059,5.03,5.2,35732,0
2017-06-20,5.13,5.3599,5.13,5.16,47386,0
2017-06-21,5.2,5.39,5.2,5.37,54856,0
2017-06-22,5.39,5.69,5.39,5.63,110349,0
2017-06-23,5.67,5.96,5.547,5.96,116924,0
2017-06-26,6,6.6,5.98,6.33,219710,0
2017-06-27,6.49,6.49,5.641,5.7,161314,0
2017-06-28,5.75,5.945,5.73,5.87,74207,0
2017-06-29,5.83,6,5.61,5.8,117015,0
2017-06-30,5.77,5.85,5.53,5.85,111751,0
2017-07-03,5.8,5.93,5.78,5.9,51026,0
2017-07-05,5.8,5.8613,5.56,5.66,63716,0
2017-07-06,5.6,5.8,5.405,5.58,72327,0
2017-07-07,5.53,5.99,5.451,5.9,82190,0
2017-07-10,5.93,6.2,5.65,5.77,93349,0
2017-07-11,5.77,6,5.61,5.92,82221,0
2017-07-12,5.97,5.97,5.75,5.85,78976,0
2017-07-13,5.89,5.913,5.32,5.53,261967,0
2017-07-14,5.4,5.574,5.23,5.35,150482,0
2017-07-17,5.33,5.39,5.22,5.34,110070,0
2017-07-18,5.33,5.3866,5.27,5.33,40844,0
2017-07-19,5.33,5.479,5.27,5.38,82577,0
2017-07-20,5.45,5.45,5.33,5.35,38856,0
2017-07-21,5.38,5.5,5.33,5.49,42491,0
2017-07-24,5.5,6.0548,5.45,5.58,238693,0
2017-07-25,2.34,2.9,2.2,2.81,3502437,0
2017-07-26,2.79,2.79,2.35,2.47,910201,0
2017-07-27,2.01,2.02,1.73,1.75,1907028,0
2017-07-28,1.75,1.79,1.6,1.6501,697296,0
2017-07-31,1.66,1.66,1.5,1.55,609480,0
2017-08-01,1.57,1.6,1.42,1.48,891919,0
2017-08-02,1.53,1.58,1.35,1.46,778766,0
2017-08-03,1.45,1.45,1.33,1.36,387955,0
2017-08-04,1.37,1.37,1.18,1.18,1153630,0
2017-08-07,1.18,1.34,1.18,1.26,756512,0
2017-08-08,1.27,1.27,1.1,1.12,780060,0
2017-08-09,1.12,1.1416,1.03,1.08,429157,0
2017-08-10,1.08,1.08,0.99,1.05,419866,0
2017-08-11,1.03,1.17,1.01,1.17,317143,0
2017-08-14,1.17,1.19,1.08,1.11,315172,0
2017-08-15,1.12,1.15,1.06,1.13,249943,0
2017-08-16,1.13,1.22,1.09,1.15,487727,0
2017-08-17,1.15,1.17,1.09,1.16,303510,0
2017-08-18,1.17,1.18,1.1103,1.18,89753,0
2017-08-21,1.16,1.18,1.14,1.17,100478,0
2017-08-22,1.17,1.3,1.14,1.17,319904,0
2017-08-23,1.14,1.2,1.1,1.14,213602,0
2017-08-24,1.14,1.15,1.11,1.15,137279,0
2017-08-25,1.15,1.3,1.15,1.2,488496,0
2017-08-28,1.21,1.24,1.05,1.14,475227,0
2017-08-29,1.13,1.38,1.13,1.28,2427989,0
2017-08-30,1.3,1.3,1.1508,1.21,693501,0
2017-08-31,1.19,1.21,1.16,1.19,171737,0
2017-09-01,1.2,1.21,1.16,1.2,214105,0
2017-09-05,1.2,1.2,1.12,1.13,363552,0
2017-09-06,1.14,1.1573,1.11,1.14,120853,0
2017-09-07,1.25,1.25,1.14,1.18,990064,0
2017-09-08,1.17,1.18,1.07,1.1,605350,0
2017-09-11,1.11,1.15,1.05,1.13,450832,0
2017-09-12,1.12,1.12,1.08,1.12,263550,0
2017-09-13,1.16,1.19,1.1101,1.18,459836,0
2017-09-14,1.18,1.18,1.14,1.15,201967,0
2017-09-15,1.14,1.18,1.14,1.18,162515,0
2017-09-18,1.18,1.18,1.15,1.17,157540,0
2017-09-19,1.18,1.18,1.11,1.15,188024,0
2017-09-20,1.14,1.3699,1.14,1.355,1941250,0
2017-09-21,1.41,1.8,1.395,1.4,9207949,0
2017-09-22,1.42,1.45,1.23,1.37,1305819,0
2017-09-25,1.33,1.37,1.3,1.36,417375,0
2017-09-26,1.36,1.49,1.34,1.4,693667,0
2017-09-27,1.39,1.4,1.211,1.28,459535,0
2017-09-28,1.26,1.33,1.21,1.32,236922,0
2017-09-29,1.33,1.33,1.27,1.32,148798,0
2017-10-02,1.3,1.36,1.26,1.31,269395,0
2017-10-03,1.31,1.36,1.28,1.34,262783,0
2017-10-04,1.36,1.45,1.3301,1.38,599475,0
2017-10-05,1.38,1.3999,1.33,1.37,267966,0
2017-10-06,1.38,1.38,1.3089,1.35,166153,0
2017-10-09,1.34,1.35,1.25,1.27,284793,0
2017-10-10,1.28,1.34,1.2401,1.3,245688,0
2017-10-11,1.3,1.34,1.22,1.34,148727,0
2017-10-12,1.34,1.34,1.2601,1.3,186745,0
2017-10-13,1.29,1.56,1.29,1.35,1643069,0
2017-10-16,1.36,1.3975,1.28,1.3,331994,0
2017-10-17,1.3,1.3499,1.3,1.34,240093,0
2017-10-18,1.36,1.44,1.31,1.35,422306,0
2017-10-19,1.33,1.34,1.29,1.34,246224,0
2017-10-20,1.34,1.435,1.31,1.42,599053,0
2017-10-23,1.45,1.5304,1.345,1.37,876582,0
2017-10-24,1.36,1.44,1.3401,1.39,284921,0
2017-10-25,1.38,1.43,1.32,1.33,214609,0
2017-10-26,1.32,1.34,1.27,1.31,228181,0
2017-10-27,1.28,1.3,1.21,1.25,237041,0
2017-10-30,1.26,1.2727,1.15,1.24,313579,0
2017-10-31,1.24,1.26,1.2,1.21,147860,0
2017-11-01,1.21,1.24,1.17,1.22,98530,0
2017-11-02,1.21,1.26,1.2,1.21,121672,0
2017-11-03,1.22,1.25,1.2,1.25,97274,0
2017-11-06,1.24,1.24,1.16,1.18,236465,0
2017-11-07,1.19,1.19,1.1,1.12,244635,0
2017-11-08,1.12,1.15,1.0601,1.12,225429,0
2017-11-09,1.12,1.24,1.1,1.13,172737,0
2017-11-10,1.13,1.14,1.1,1.1,122568,0
