Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.6,17.6,17.6,17.6,100,0
2005-03-01,18,18,18,18,303,0
2005-03-02,18.4,18.4,18.4,18.4,222,0
2005-03-03,18.4,18.4,18.4,18.4,250,0
2005-03-04,18.4,18.4,18.4,18.4,287,0
2005-03-09,18.4,18.4,18,18,388,0
2005-03-10,18.4,18.4,18,18,800,0
2005-03-14,18,18,18,18,125,0
2005-03-15,18,18,18,18,250,0
2005-03-16,18,18,18,18,63,0
2005-03-22,18,18,18,18,63,0
2005-03-24,18,18,18,18,63,0
2005-03-28,18,18,18,18,63,0
2005-03-29,18,18,18,18,13,0
2005-04-14,18,18,18,18,550,0
2005-05-05,18,18,18,18,125,0
2005-05-17,18,18,18,18,125,0
2005-05-31,18,22,18,22,1238,0
2005-06-01,20,20,20,20,188,0
2005-07-01,9.6,18.4,9.6,17.92,394,0
2005-07-05,9.6,18.4,9.6,18,275,0
2005-07-15,18.4,18.4,18.4,18.4,13,0
2005-08-10,18.4,18.4,18.4,18.4,13,0
2005-09-02,18,19.2,18,19.2,1163,0
2005-09-08,19.2,19.2,19.2,19.2,125,0
2005-09-12,10,19.2,9.6,19.2,185,0
2005-09-22,18,19.2,18,19.2,2500,0
2005-09-30,18.4,20,18.4,20,269,0
2005-10-04,19.6,20,19.6,20,1250,0
2005-10-05,20,20,19.28,20,638,0
2005-10-06,20,20,16,19.92,2738,0
2005-10-07,20,20,19.68,20,469,0
2005-10-11,20,20.4,20,20,375,0
2005-10-14,20.4,20.4,20.4,20.4,75,0
2005-10-17,20,20.4,20,20.4,1375,0
2005-10-19,20.4,32,20,32,3638,0
2005-10-20,20,20.4,16.8,17.2,4063,0
2005-10-21,20.8,22.4,20.56,22.16,1038,0
2005-10-24,22.4,22.4,22.16,22.16,25,0
2005-10-25,22.4,22.4,22.4,22.4,50,0
2005-10-26,22.4,22.4,22.16,22.4,375,0
2005-10-27,22.4,22.4,22.16,22.16,250,0
2005-10-28,20.8,22.4,20.8,22.16,88,0
2005-11-01,22.4,22.4,22.32,22.4,399,0
2005-11-02,22.4,24,22,22,563,0
2005-11-04,22.32,23.6,22.32,22.4,1047,0
2005-11-07,20,25.2,19.92,22,7200,0
2005-11-08,20.8,20.8,20.8,20.8,25,0
2005-11-09,23.2,23.2,22.96,22.96,75,0
2005-11-10,20.8,24,20,21.52,4550,0
2005-11-14,22,22,22,22,188,0
2005-11-15,22,22,22,22,125,0
2005-11-16,22.8,22.8,21.6,22,1000,0
2005-11-17,19.6,20,19.6,19.6,869,0
2005-11-18,22.64,22.8,19.6,19.6,513,0
2005-11-21,19.6,22.8,19.6,22.64,663,0
2005-11-22,19.76,19.76,19.76,19.76,275,0
2005-11-23,19.76,20,19.6,20,788,0
2005-11-25,18.8,23.2,18.8,23.2,663,0
2005-11-28,19.6,19.76,19.6,19.76,188,0
2005-11-29,23.6,23.6,16,23.6,75,0
2005-11-30,23.6,23.6,23.6,23.6,38,0
2005-12-05,23.2,23.2,21.2,21.92,1150,0
2005-12-06,20.8,23.2,20.4,23.2,1913,0
2005-12-07,20.4,21.2,19.6,20.16,3175,0
2005-12-09,19.6,20.4,19.6,19.68,1669,0
2005-12-12,19.2,19.6,19.2,19.6,1250,0
2005-12-13,19.2,22.8,19.2,22.8,688,0
2005-12-16,20.4,20.4,19.2,19.6,175,0
2005-12-29,20.8,21.6,18.8,20.4,5425,0
2005-12-30,22.8,22.8,22.8,22.8,275,0
2006-01-03,23.6,23.6,23.6,23.6,25,0
2006-01-06,19.2,21.2,19.2,21.2,638,0
2006-01-09,21.2,21.2,21.2,21.2,250,0
2006-01-13,16,20.4,16,20,38,0
2006-01-30,19.2,19.2,17.6,18,1895,0
2006-01-31,18,18.4,17.52,18.4,463,0
2006-02-02,18.4,20.4,18.4,20,2700,0
2006-02-03,18.4,18.4,18.4,18.4,1863,0
2006-02-06,18.4,18.4,18.4,18.4,20,0
2006-02-14,20.4,20.4,20,20,250,0
2006-02-15,20.4,20.4,20,20,225,0
2006-02-24,18.4,18.8,18.4,18.8,169,0
2006-02-27,20,20.24,20,20.24,375,0
2006-02-28,20,20,20,20,25,0
2006-03-01,20,20,18.4,18.4,4125,0
2006-03-06,19.2,19.36,18.32,19.36,2625,0
2006-03-07,18.4,20.4,18.4,20.4,1250,0
2006-03-10,18.4,19.2,18.4,18.8,2288,0
2006-03-14,18.4,18.8,18.4,18.4,1813,0
2006-03-15,18.8,18.8,18.8,18.8,125,0
2006-03-20,20.8,20.8,20.8,20.8,625,0
2006-03-21,23.2,23.2,23.2,23.2,69,0
2006-03-22,23.2,23.2,19.2,22.4,1807,0
2006-03-23,22,22,22,22,13,0
2006-03-28,19.6,19.6,19.6,19.6,63,0
2006-03-29,20.4,20.4,19.6,19.6,1000,0
2006-03-30,19.6,19.6,18.8,18.8,213,0
2006-03-31,20,20.4,20,20,1000,0
2006-04-03,20,24,20,23.2,14125,0
2006-04-05,21.2,23.2,20,20.4,1052,0
2006-04-06,23.2,24,23.2,24,31,0
2006-04-07,20,22,20,22,1563,0
2006-04-13,22.4,23.6,22.4,23.2,438,0
2006-04-17,20.4,22,20,22,1038,0
2006-04-18,20,21.2,20,21.2,1050,0
2006-04-19,21.2,21.2,20.4,20.4,463,0
2006-04-20,20.24,20.4,20.24,20.24,406,0
2006-04-21,21.2,21.2,20.4,21.2,400,0
2006-04-24,21.2,21.2,20.4,21.2,1500,0
2006-04-25,20.24,20.24,20,20,856,0
2006-04-26,19.6,21.2,19.6,21.2,1194,0
2006-04-27,21.2,21.2,19.92,19.92,1500,0
2006-04-28,21.2,21.2,19.6,20.08,2563,0
2006-05-01,20,20,20,20,559,0
2006-05-02,18.4,19.2,18.4,18.8,1250,0
2006-05-03,20,20,18.4,18.4,2213,0
2006-05-04,20.4,20.4,18.4,18.8,1550,0
2006-05-05,20.4,20.4,20.4,20.4,13,0
2006-05-10,22,22,19.2,19.6,1513,0
2006-05-11,19.6,19.6,19.2,19.2,1958,0
2006-05-12,20,21.6,18.24,18.8,7239,0
2006-05-15,21.6,22,18.4,18.8,3213,0
2006-05-17,19.2,19.2,18.32,18.32,10907,0
2006-05-31,18.4,19.2,18.4,19.2,708,0
2006-06-05,16,20,16,19.2,2420,0
2006-06-07,16,19.2,16,19.2,3013,0
2006-06-08,16.8,19.2,16.8,17.2,1869,0
2006-06-09,16.8,16.8,16.8,16.8,938,0
2006-06-12,17.6,17.6,17.2,17.6,1000,0
2006-06-13,17.6,19.2,17.6,19.2,613,0
2006-06-15,18,20,18,20,1250,0
2006-06-19,16.8,19.2,16.4,19.2,300,0
2006-06-20,18.4,18.4,16.8,17.2,1975,0
2006-06-21,16.4,20,16.4,20,938,0
2006-06-22,19.12,20,19.12,20,125,0
2006-06-27,17.6,17.6,17.2,17.6,1688,0
2006-06-29,19.6,19.6,18,18.4,1928,0
2006-06-30,11.6,20.4,11.6,20,3300,0
2006-07-06,18,20.4,18,20.4,225,0
2006-07-07,20.4,20.4,19.92,20.4,750,0
2006-07-11,18,20,18,20,425,0
2006-07-17,18,18.4,18,18.4,1250,0
2006-07-18,20.4,20.4,18.8,20.4,413,0
2006-07-19,18.8,20.4,18.8,20.4,313,0
2006-07-24,18.8,18.8,18.24,18.8,250,0
2006-07-25,20.4,20.4,19.2,20,1190,0
2006-07-27,20.4,21.2,20.4,21.2,2188,0
2006-07-31,19.6,20,19.6,20,543,0
2006-08-08,18.4,20,18.4,20,125,0
2006-08-09,21.6,21.6,21.6,21.6,25,0
2006-08-10,20,21.6,19.6,19.6,500,0
2006-08-14,20,20.4,20,20,313,0
2006-08-15,19.2,20.4,19.04,19.6,2319,0
2006-08-16,19.2,19.6,19.2,19.6,213,0
2006-08-17,19.2,20.4,19.2,20.4,1864,0
2006-08-22,19.2,20,19.2,19.2,356,0
2006-08-23,17.6,19.6,17.6,19.6,150,0
2006-08-25,17.6,19.6,17.6,19.2,288,0
2006-08-28,19.6,19.6,18.96,19.6,369,0
2006-08-29,18,18.8,18,18.8,894,0
2006-08-30,16,19.6,16,19.2,763,0
2006-08-31,19.2,19.2,18,18,469,0
2006-09-01,16,20,16,20,538,0
2006-09-06,16,20,16,20,338,0
2006-09-08,18.4,18.4,16.8,16.8,1375,0
2006-09-11,18.8,18.8,18.8,18.8,250,0
2006-09-12,17.2,18.4,16.4,16.4,1838,0
2006-09-13,16.8,17.6,16,16.8,725,0
2006-09-14,17.2,17.2,17.2,17.2,625,0
2006-09-15,16.4,20,16.4,20,3150,0
2006-09-18,17.2,18,17.2,18,3375,0
2006-09-20,16.8,20,16.8,16.8,1563,0
2006-09-21,16.8,16.8,16.4,16.8,1375,0
2006-09-22,16.4,16.4,16,16,50,0
2006-09-25,17.2,17.2,17.2,17.2,13,0
2006-09-26,18,18,18,18,13,0
2006-09-29,18.4,18.8,17.2,18.72,1688,0
2006-10-03,15.6,16.16,15.6,16,500,0
2006-10-06,18,18.24,17.6,17.6,3375,0
2006-10-09,17.2,17.2,17.2,17.2,1250,0
2006-10-10,17.2,17.6,17.2,17.6,1250,0
2006-10-12,17.2,18,17.2,18,188,0
2006-10-13,18,18,17.6,18,1938,0
2006-10-16,17.68,17.68,17.6,17.6,1088,0
2006-10-17,17.2,17.6,16.96,16.96,1130,0
2006-10-20,17.2,17.2,16.88,16.88,119,0
2006-10-26,16.96,16.96,16.96,16.96,125,0
2006-10-27,15.6,16.96,15.6,16.96,438,0
2006-10-30,16.96,16.96,15.6,16.96,325,0
2006-10-31,15.6,16.8,15.6,16.8,650,0
2006-11-01,15.6,16.4,15.6,16.4,500,0
2006-11-02,16.72,16.8,16.72,16.8,248,0
2006-11-03,16,16.8,16,16.8,950,0
2006-11-06,16,16.8,15.6,16.8,1469,0
2006-11-07,16.8,16.8,15.6,16.8,1031,0
2006-11-08,15.6,16.8,15.6,16.8,1525,0
2006-11-09,15.84,16,12,16,6488,0
2006-11-10,12.4,16.24,12.4,16.24,1669,0
2006-11-13,15.6,16.24,15.6,16.24,4525,0
2006-11-14,16.8,16.8,16.4,16.4,539,0
2006-11-15,16.32,16.8,16,16.72,6571,0
2006-11-16,16.4,16.4,15.6,16.4,508,0
2006-11-17,16.24,16.24,16.24,16.24,250,0
2006-11-20,16.24,16.24,15.6,15.76,1350,0
2006-11-24,15.6,15.6,15.6,15.6,44,0
2006-11-27,15.2,16.4,15.2,16.4,1938,0
2006-11-29,16.4,16.4,15.6,15.76,4063,0
2006-11-30,15.6,15.6,15.6,15.6,1381,0
2006-12-05,15.6,15.6,15.28,15.28,625,0
2006-12-06,15.28,16,15.28,16,1250,0
2006-12-12,15.44,15.44,15.2,15.2,375,0
2006-12-13,15.44,15.44,14,14,16129,0
2006-12-18,14,14.4,14,14.4,50,0
2006-12-21,14,14.4,14,14,4463,0
2006-12-22,9.2,14.4,9.2,14.4,1025,0
2006-12-27,12,14.8,12,14.72,2956,0
2006-12-28,14.4,14.8,13.6,14.4,5506,0
2006-12-29,13.2,14.4,13.2,14.16,1200,0
2007-01-05,12.8,12.8,12.8,12.8,409,0
2007-01-09,14.4,14.4,12.8,12.8,265,0
2007-01-10,14.4,14.4,14.4,14.4,278,0
2007-01-12,14.4,14.4,13.6,14.16,450,0
2007-01-16,14.4,14.4,13.76,13.76,141,0
2007-01-17,14.4,14.8,13.76,14.4,2519,0
2007-01-18,12.8,13.04,12.8,12.8,250,0
2007-01-19,12.96,13.28,12.8,12.8,2100,0
2007-01-23,14,14,14,14,117,0
2007-01-25,13.76,14.4,12.4,14.4,4674,0
2007-01-29,14.4,14.4,14,14,250,0
2007-01-31,14.4,14.4,14,14.4,309,0
2007-02-01,14.8,14.8,12.96,12.96,4388,0
2007-02-05,12.96,14.4,12.96,12.96,375,0
2007-02-15,13.6,13.6,12,12,2700,0
2007-02-21,12.16,12.16,12,12,525,0
2007-02-22,11.6,11.6,11.6,11.6,125,0
2007-02-23,11.6,12,11.6,12,250,0
2007-02-28,12.16,12.16,12,12.16,3902,0
2007-03-01,12.4,12.48,12.4,12.4,12059,0
2007-03-02,12.16,13.2,12.16,12.8,3797,0
2007-03-05,13.6,13.6,12.64,12.64,3938,0
2007-03-06,14,14,12.64,13.28,1375,0
2007-03-09,12.4,12.4,12.4,12.4,50,0
2007-03-12,13.2,13.2,13.2,13.2,1563,0
2007-03-14,12.8,12.8,12.8,12.8,750,0
2007-03-15,12.8,13.2,12.4,13.2,1913,0
2007-03-19,12.8,13.2,12.8,13.2,50,0
2007-03-22,12.8,12.8,12.8,12.8,2819,0
2007-03-23,13.2,13.2,12,12.8,3000,0
2007-03-26,13.2,13.2,12.8,12.8,1681,0
2007-03-28,13.2,13.2,12.8,12.8,3844,0
2007-03-29,13.2,13.44,12.8,13.44,4088,0
2007-03-30,12.88,14,12.8,14,12550,0
2007-04-02,13.6,13.76,13.2,13.36,1388,0
2007-04-03,13.28,13.52,13.2,13.2,13750,0
2007-04-04,13.36,14,13.2,14,2000,0
2007-04-05,14,14,13.2,13.52,5750,0
2007-04-09,14,14,13.2,14,2826,0
2007-04-10,13.68,14.8,13.6,14.8,2375,0
2007-04-11,14.8,14.8,13.84,13.92,18188,0
2007-04-12,13.84,14.56,13.2,13.6,19813,0
2007-04-13,14,14,13.6,13.6,5463,0
2007-04-16,14,14.24,13.2,13.84,15139,0
2007-04-17,14,15.6,13.2,14.4,23052,0
2007-04-18,15.6,15.6,14,15.6,4188,0
2007-04-19,15.6,15.6,14.4,14.8,3563,0
2007-04-20,15.6,15.6,15.6,15.6,625,0
2007-04-23,15.6,15.6,15.2,15.2,5206,0
2007-04-24,15.2,16.4,15.2,16.4,1438,0
2007-04-25,17.6,17.6,16.56,16.8,1663,0
2007-04-26,18,20.4,16.8,20,15826,0
2007-04-27,20.4,20.4,17.6,17.6,7732,0
2007-04-30,18.48,19.28,17.6,19.2,2204,0
2007-05-01,18.8,18.8,16.96,16.96,3680,0
2007-05-02,18.4,18.4,17.6,17.6,2150,0
2007-05-03,18.8,20,18.8,18.8,1581,0
2007-05-04,19.2,19.44,19.12,19.2,8306,0
2007-05-07,20,21.6,19.2,21.6,5063,0
2007-05-08,19.2,19.36,18.4,18.4,4456,0
2007-05-09,18.4,20,18.4,20,93,0
2007-05-10,19.2,20,18,18.4,2000,0
2007-05-11,18.4,18.8,18,18.4,2827,0
2007-05-14,18.8,18.8,18.4,18.4,338,0
2007-05-15,18.4,18.4,18,18.4,4098,0
2007-05-16,18,20,18,20,1188,0
2007-05-18,18.4,19.2,18.4,19.2,1300,0
2007-05-21,18.4,20,18.4,19.2,1445,0
2007-05-22,18.8,19.2,18.8,19.2,481,0
2007-05-23,18.96,18.96,18.48,18.48,938,0
2007-05-24,18.56,19.2,18.56,18.72,4084,0
2007-05-25,18.96,19.2,18.88,19.2,2291,0
2007-05-29,19.2,19.2,19.2,19.2,100,0
2007-05-30,19.2,19.2,19.04,19.2,2751,0
2007-05-31,18.88,19.2,18.88,19.12,8236,0
2007-06-01,19.04,19.36,19.04,19.36,863,0
2007-06-04,19.2,19.2,18.96,19.2,1548,0
2007-06-05,19.2,19.6,19.2,19.6,250,0
2007-06-06,19.04,19.04,18.72,18.8,550,0
2007-06-07,19.2,19.6,18.72,18.8,4432,0
2007-06-12,18.72,18.96,18.4,18.96,3726,0
2007-06-13,19.2,19.2,19.2,19.2,38,0
2007-06-14,18.4,18.4,18.4,18.4,381,0
2007-06-15,18.4,18.4,18,18,656,0
2007-06-18,19.2,19.2,18,18.4,1275,0
2007-06-19,18.4,18.4,18.4,18.4,163,0
2007-06-21,18.16,18.4,17.6,17.6,1763,0
2007-06-22,17.6,18,16.8,18,2714,0
2007-06-25,17.84,18,16.08,16.08,4909,0
2007-06-26,17.6,17.6,17.44,17.6,3128,0
2007-06-28,17.6,17.6,17.6,17.6,452,0
2007-06-29,16.64,19.2,16.64,18.4,2350,0
2007-07-02,16.64,18.4,16.64,18.4,1063,0
2007-07-09,17.76,17.76,17.6,17.6,1875,0
2007-07-10,17.6,17.6,16,16,9338,0
2007-07-11,16.24,18,16.08,18,953,0
2007-07-12,17.2,17.2,16.8,16.8,581,0
2007-07-13,18,18,15.6,16.24,1744,0
2007-07-16,16.4,18,16,17.6,3449,0
2007-07-17,16.48,16.56,16.48,16.56,688,0
2007-07-18,16.48,18,16.48,17.2,5869,0
2007-07-19,18,18,17.76,17.76,1923,0
2007-07-20,17.36,20,17.36,18,4362,0
2007-07-23,18.8,19.2,16,18,6484,0
2007-07-24,17.6,18.4,17.6,17.6,2563,0
2007-07-25,18.4,18.4,18.4,18.4,1000,0
2007-07-26,18.8,18.8,17.6,18,3139,0
2007-07-27,16.8,18,16.72,18,625,0
2007-07-30,18.8,18.8,18,18,2340,0
2007-08-01,18.56,19.2,18.4,18.8,4213,0
2007-08-02,19.2,19.6,18.8,19.6,3221,0
2007-08-03,19.6,20,18.4,19.2,24912,0
2007-08-06,20,24,19.6,19.6,9396,0
2007-08-07,22.8,22.8,19.2,19.2,3938,0
2007-08-08,20.4,20.4,19.28,19.44,1727,0
2007-08-09,19.6,19.6,19.2,19.2,5612,0
2007-08-10,19.6,19.92,19.2,19.2,5967,0
2007-08-13,19.92,19.92,19.2,19.6,4621,0
2007-08-14,19.6,19.6,18.8,18.8,2340,0
2007-08-15,18.8,20,18.4,18.4,3338,0
2007-08-16,18.8,18.8,18.8,18.8,975,0
2007-08-17,18.8,18.8,18.4,18.8,1030,0
2007-08-20,19.6,20,19.6,19.76,4849,0
2007-08-21,19.36,19.36,18.4,18.56,7013,0
2007-08-22,18.64,19.2,18.64,19.2,856,0
2007-08-23,19.2,19.2,18.8,19.12,9681,0
2007-08-24,19.2,19.6,18.96,19.6,6413,0
2007-08-27,19.44,19.84,19.44,19.6,1000,0
2007-08-28,19.2,19.6,19.2,19.6,824,0
2007-08-29,19.6,19.76,19.2,19.52,2600,0
2007-08-30,19.6,20,19.6,20,903,0
2007-08-31,19.6,20,19.6,20,2813,0
2007-09-04,20,20,19.6,19.6,9334,0
2007-09-05,20,20.64,19.68,20,9052,0
2007-09-06,20,20.24,20,20,5326,0
2007-09-07,20,22.4,20,21.68,28244,0
2007-09-10,22,22,21.6,22,1003,0
2007-09-11,22,22.88,22,22.88,2088,0
2007-09-12,23.12,23.76,23.12,23.76,1996,0
2007-09-13,23.84,24,22.4,22.4,5194,0
2007-09-14,22.8,23.6,22.8,23.2,2050,0
2007-09-17,23.6,23.76,22.88,23.2,2025,0
2007-09-18,23.2,23.84,23.2,23.44,2490,0
2007-09-19,23.6,23.6,22.4,23.6,11776,0
2007-09-20,23.6,24.4,23.2,24,5848,0
2007-09-21,24,26.4,24,26.4,26245,0
2007-09-24,26.8,27.6,26,27.6,6346,0
2007-09-25,28,29.28,27.2,27.2,5219,0
2007-09-26,27.2,27.68,27.2,27.6,4891,0
2007-09-27,28,28.4,27.6,27.6,7974,0
2007-09-28,28.4,28.4,27.2,27.2,5838,0
2007-10-01,28.4,30,28.32,29.6,31994,0
2007-10-02,29.6,32,29.6,31.6,29688,0
2007-10-03,32.24,32.4,31.2,32,15743,0
2007-10-04,32.4,33.2,31.92,32.8,13179,0
2007-10-05,33.2,33.76,32.16,32.8,14136,0
2007-10-08,33.2,34.56,33.04,34.4,15650,0
2007-10-09,34.4,34.72,34,34.48,18738,0
2007-10-10,34.72,36.8,34.72,35.2,24413,0
2007-10-11,35.92,35.92,33.6,34.32,13807,0
2007-10-12,34.24,34.4,33.2,34,17514,0
2007-10-15,34.4,34.4,32.4,32.4,10975,0
2007-10-16,33.12,33.2,32.48,32.8,5098,0
2007-10-17,32.8,33.36,32.8,33.36,5103,0
2007-10-18,33.52,33.52,33.2,33.2,3351,0
2007-10-19,33.2,34,33.2,33.28,8679,0
2007-10-22,33.2,33.44,32.96,33.28,6507,0
2007-10-23,33.2,33.28,33.04,33.2,5297,0
2007-10-24,33.36,33.76,33.28,33.6,5253,0
2007-10-25,34,36,33.6,36,7451,0
2007-10-26,36.4,37.2,35.2,35.2,11804,0
2007-10-29,36,38,36,37.52,19700,0
2007-10-30,37.84,37.84,36.4,37.44,10781,0
2007-10-31,37.04,37.44,36.88,36.88,6793,0
2007-11-01,37.28,37.44,36.8,37.2,8372,0
2007-11-02,37.2,37.2,36.4,36.4,4543,0
2007-11-05,36.4,36.4,36,36.16,10763,0
2007-11-06,36.16,36.64,36,36,6428,0
2007-11-07,36.72,39.6,36.72,38.48,31367,0
2007-11-08,38.4,39.84,38,38.72,14154,0
2007-11-09,39.12,39.12,38.48,38.64,11838,0
2007-11-12,39.2,39.2,38.64,38.88,4883,0
2007-11-13,38.4,38.96,37.68,38.24,5246,0
2007-11-14,38.24,38.8,37.68,38.64,21190,0
2007-11-15,38.8,40.48,38.8,39.6,19625,0
2007-11-16,39.84,42.4,39.84,42,14601,0
2007-11-19,43.2,45.6,41.2,45.2,10265,0
2007-11-20,45.52,45.52,41.6,42.4,7355,0
2007-11-21,42,42.56,40.4,42.4,5312,0
2007-11-23,41.2,42.4,41.2,41.2,1450,0
2007-11-26,42.4,42.4,34,39.2,12744,0
2007-11-27,40,40,38.8,39.6,4086,0
2007-11-28,40,40.8,39.6,39.76,5442,0
2007-11-29,42.4,45.84,42.32,45.2,24764,0
2007-11-30,43.2,44.56,42.8,44.4,14484,0
2007-12-03,43.6,44.4,43.6,44,3897,0
2007-12-04,43.6,44.4,43.6,44,4645,0
2007-12-05,44,44.4,43.6,44,10793,0
2007-12-06,44.4,49.52,44.4,48.96,53740,0
2007-12-07,49.2,49.2,47.76,48.4,5539,0
2007-12-10,48.8,49.2,48,48.56,11196,0
2007-12-11,48.4,49.04,43.2,47.2,8417,0
2007-12-12,46.4,47.2,45.6,47.2,5460,0
2007-12-13,46.4,48.24,46,48,4261,0
2007-12-14,48,48.96,47.68,48.8,4366,0
2007-12-17,48.8,49.52,48.8,49.2,12970,0
2007-12-18,49.2,49.52,48.08,49.36,5155,0
2007-12-19,48.8,50.4,48.8,49.6,7001,0
2007-12-20,50.08,50.4,49.28,50.24,6517,0
2007-12-21,50.24,52.48,50.24,52,7323,0
2007-12-24,52.4,54.8,50.88,54.8,4284,0
2007-12-26,57.2,59.6,54,56.56,22160,0
2007-12-27,58.8,59.2,58,58.8,10208,0
2007-12-28,61.2,61.2,58,58.16,10937,0
2007-12-31,60.4,60.4,56.4,58.4,6714,0
2008-01-02,58.4,58.8,50.8,54.4,14311,0
2008-01-03,52,57.6,52,53.6,14234,0
2008-01-04,52.32,63.28,52.32,52.8,9451,0
2008-01-07,54,56,52,53.2,5752,0
2008-01-08,54.4,55.2,52,53.92,3266,0
2008-01-09,53.92,53.92,50,51.44,4328,0
2008-01-10,51.2,53.6,48.64,53.2,2472,0
2008-01-11,51.36,55.52,51.36,54.8,16986,0
2008-01-14,54.4,55.84,53.2,55.68,3643,0
2008-01-15,52.08,55.84,51.6,54.4,1433,0
2008-01-16,54.88,54.88,50.8,51.92,2776,0
2008-01-17,51.28,54.16,51.2,53.6,2444,0
2008-01-18,54,54,50.24,51.2,4532,0
2008-01-22,48.8,50.24,45.28,48,10830,0
2008-01-23,48,48.08,45.6,47.2,6583,0
2008-01-24,47.2,48,44.8,48,2975,0
2008-01-25,47.6,47.92,44,45.12,6619,0
2008-01-28,43.6,46,43.6,46,6962,0
2008-01-29,46.8,48,46,47.36,4951,0
2008-01-30,47.44,48,46.96,47.2,10700,0
2008-01-31,47.6,47.6,47.2,47.28,9008,0
2008-02-01,47.28,48.8,46.64,46.88,14357,0
2008-02-04,45.6,48.8,45.6,47.36,2801,0
2008-02-05,48,48.8,47.2,48.8,5197,0
2008-02-06,48.8,53.2,48.72,53.12,10275,0
2008-02-07,51.92,52.8,51.92,52.8,2244,0
2008-02-08,51.2,52.8,48.4,51.92,2964,0
2008-02-11,52,52.56,51.6,52,1477,0
2008-02-12,52.8,56,52.56,53.92,2867,0
2008-02-13,54.32,56,54.24,55.04,4713,0
2008-02-14,54,58.4,53.52,58,14800,0
2008-02-15,58,58.32,55.76,56.8,7675,0
2008-02-19,58,59.2,56.8,56.88,4919,0
2008-02-20,58,58,52,56.24,9736,0
2008-02-21,59.2,59.44,55.12,57.92,12330,0
2008-02-22,59.04,59.04,56.8,57.28,914,0
2008-02-25,57.6,59.2,56.8,59.2,8327,0
2008-02-26,59.28,59.76,57.28,58.4,13624,0
2008-02-27,59.2,59.2,57.6,58.16,8272,0
2008-02-28,60,60,56.8,56.8,6179,0
2008-02-29,56.8,56.96,54.4,54.48,7563,0
2008-03-03,54.4,60.8,54.4,59.28,30833,0
2008-03-04,59.68,62.4,58.8,58.96,20242,0
2008-03-05,59.2,60,58.4,58.48,3554,0
2008-03-06,58.4,59.6,56,56.8,3638,0
2008-03-07,56.4,58,56,56.4,2912,0
2008-03-10,56.48,57.52,55.6,56.32,4647,0
2008-03-11,57.2,57.2,55.6,56.4,2393,0
2008-03-12,56.88,58,56,57.68,1235,0
2008-03-13,57.2,57.2,56,56.96,2585,0
2008-03-14,58,58,56.4,57.12,1451,0
2008-03-17,55.6,56.48,52.4,54.08,9435,0
2008-03-18,54.4,56.4,53.2,55.04,4437,0
2008-03-19,55.84,56.32,53.84,55.76,4145,0
2008-03-20,46.4,56,46.4,55.28,1598,0
2008-03-24,55.68,55.68,54.4,55.44,5826,0
2008-03-25,55.68,55.68,54.96,55.2,2303,0
2008-03-26,55.2,55.52,54.96,55.12,1800,0
2008-03-27,55.68,55.68,54,54.64,2552,0
2008-03-28,54.64,55.68,54.48,55.04,7364,0
2008-03-31,55.12,55.6,54.4,55.28,3558,0
2008-04-01,55.2,58.08,54.8,57.6,25788,0
2008-04-02,57.6,57.6,56,56.8,16281,0
2008-04-03,56.8,56.8,55.2,56,3616,0
2008-04-04,56.8,56.8,55.2,56,8581,0
2008-04-07,57.6,57.6,55.76,56,3248,0
2008-04-08,54.88,55.52,54.88,55.12,5204,0
2008-04-09,54.88,56,54.4,54.4,4765,0
2008-04-10,55.2,60.32,55.04,58.72,42615,0
2008-04-11,58.4,58.4,54.4,56.32,12661,0
2008-04-14,56.4,56.4,54.4,55.92,4432,0
2008-04-15,55.36,56.16,54.88,55.68,3817,0
2008-04-16,56.4,60.4,54.8,59.28,33635,0
2008-04-17,57.6,70.4,57.6,68.8,96850,0
2008-04-18,70.56,73.12,66.72,72,80369,0
2008-04-21,72,76,71.6,75.04,49762,0
2008-04-22,74.32,75.92,71.68,73.6,26037,0
2008-04-23,74.56,74.56,71.28,73.6,14841,0
2008-04-24,72.8,75.84,71.76,71.76,23861,0
2008-04-25,72,73.6,70.4,71.36,12135,0
2008-04-28,72.4,79.2,72.4,78.4,86119,0
2008-04-29,77.52,77.52,74.64,75.84,25960,0
2008-04-30,80.08,80.8,72.4,74.16,75017,0
2008-05-01,75.04,76.24,68.08,71.36,48057,0
2008-05-02,71.52,73.68,70.64,72.88,24329,0
2008-05-05,73.44,77.04,70.4,74,29070,0
2008-05-06,74.8,74.8,70,73.84,25054,0
2008-05-07,74.4,76.72,71.6,72.72,35195,0
2008-05-08,72.4,73.76,70.4,72.24,12125,0
2008-05-09,73.04,74.96,72,74.08,10908,0
2008-05-12,75.2,82,74.4,76.16,105079,0
2008-05-13,76.8,79.76,75.6,77.84,22878,0
2008-05-14,78.72,88.64,78.72,88.48,91428,0
2008-05-15,89.12,91.28,84.24,86.56,43100,0
2008-05-16,86.96,88.96,82.4,85.12,30223,0
2008-05-19,86.24,88.88,80,82.08,74042,0
2008-05-20,82.08,83.68,79.6,82.08,39294,0
2008-05-21,82.96,86.16,74.88,75.84,49540,0
2008-05-22,74,74.8,69.2,70.88,68679,0
2008-05-23,70.96,73.2,68.08,69.92,35467,0
2008-05-27,69.92,73.44,69.76,71.76,27480,0
2008-05-28,71.84,75.04,71.36,71.84,17797,0
2008-05-29,71.52,73.92,69.68,70.64,22816,0
2008-05-30,76.8,79.84,75.6,78.96,68333,0
2008-06-02,79.2,79.84,74.32,75.12,40154,0
2008-06-03,74.56,85.84,74.56,79.92,50942,0
2008-06-04,79.92,83.76,79.92,81.84,20469,0
2008-06-05,82.24,83.84,78.8,80.8,27080,0
2008-06-06,80.88,81.2,78.64,78.64,16580,0
2008-06-09,79.84,79.84,72,78,28491,0
2008-06-10,76.4,79.6,75.12,76.72,27042,0
2008-06-11,76.8,76.8,70.88,71.76,31294,0
2008-06-12,75.6,76.4,72.88,73.6,23668,0
2008-06-13,73.76,74.24,70.8,70.88,20459,0
2008-06-16,70.88,74,70.08,71.44,27186,0
2008-06-17,72,72.56,68.4,69.84,24839,0
2008-06-18,69.28,70.8,69.04,70.8,18458,0
2008-06-19,70.8,71.92,68.88,71.2,19078,0
2008-06-20,71.12,72.48,70,71.6,15822,0
2008-06-23,72.32,76,72.08,74,21727,0
2008-06-24,74,75.04,70.8,71.04,16601,0
2008-06-25,72,72.8,71.04,71.52,24512,0
2008-06-26,71.2,71.36,68.64,68.8,21262,0
2008-06-27,68.72,68.96,60.32,66.08,84087,0
2008-06-30,72,72,66.64,68.16,24544,0
2008-07-01,67.76,70,65.44,68.48,16248,0
2008-07-02,69.6,71.2,68.8,69.04,25014,0
2008-07-03,69.36,69.68,63.44,65.28,21132,0
2008-07-07,66,66.72,59.68,62,32493,0
2008-07-08,61.52,64.32,60.64,63.92,21970,0
2008-07-09,64.4,64.64,62.56,63.92,12683,0
2008-07-10,63.76,64.56,62.56,64.56,8520,0
2008-07-11,62.96,64.4,61.36,64,17514,0
2008-07-14,64.32,64.72,61.6,62.8,9524,0
2008-07-15,62.4,63.92,60.08,62.72,11014,0
2008-07-16,62.72,67.52,61.6,66.88,18672,0
2008-07-17,66.88,71.36,65.12,71.36,18962,0
2008-07-18,71.6,71.6,68.56,70,10665,0
2008-07-21,70.4,70.4,68.08,68.08,7655,0
2008-07-22,67.6,71.76,67.6,71.6,9793,0
2008-07-23,71.76,75.2,69.76,71.04,17985,0
2008-07-24,72.4,72.4,68.16,69.68,8837,0
2008-07-25,71.2,71.2,69.12,70.64,8445,0
2008-07-28,71.12,72.8,69.6,70.56,15417,0
2008-07-29,71.76,73.84,70.08,72,21821,0
2008-07-30,63.2,68.72,63.2,63.68,97153,0
2008-07-31,64.4,67.12,64.4,66.8,43467,0
2008-08-01,67.2,67.2,64.48,65.04,27992,0
2008-08-04,65.6,65.6,58.48,60.08,78529,0
2008-08-05,60.96,62.72,60.96,62.08,36115,0
2008-08-06,62.16,64.56,61.76,63.76,21240,0
2008-08-07,63.2,63.2,61.76,62,10164,0
2008-08-08,62.24,62.96,62,62.72,17313,0
2008-08-11,62.8,63.52,62.4,62.48,16793,0
2008-08-12,62.56,63.04,62,62.64,24818,0
2008-08-13,62.8,62.8,61.6,62.24,29817,0
2008-08-14,62.16,62.56,60.56,62.32,6509,0
2008-08-15,62.8,62.96,58.96,59.12,31379,0
2008-08-18,59.6,62.8,59.6,62,23013,0
2008-08-19,62,64.4,61.28,63.76,27705,0
2008-08-20,63.92,65.92,63.76,65.52,28195,0
2008-08-21,65.36,66,64.4,65.6,15468,0
2008-08-22,65.76,72,65.2,71.68,55388,0
2008-08-25,71.68,73.6,66,72.4,39691,0
2008-08-26,72.24,73.36,71.68,72.8,25863,0
2008-08-27,72.8,72.8,70.32,72.32,10383,0
2008-08-28,72.32,72.32,71.6,72,9738,0
2008-08-29,72,72.16,70.96,71.36,18062,0
2008-09-02,72,76,71.6,72.48,38394,0
2008-09-03,72,72.88,68.24,68.8,11817,0
2008-09-04,68.72,69.76,65.12,67.2,16892,0
2008-09-05,67.2,67.76,65.76,66.88,17612,0
2008-09-08,68.32,68.72,67.12,67.6,15171,0
2008-09-09,67.2,67.2,63.12,64.32,18506,0
2008-09-10,64.56,64.96,63.76,64.32,14879,0
2008-09-11,63.44,64.8,63.04,64,9418,0
2008-09-12,63.84,64.8,63.2,63.92,16423,0
2008-09-15,62.48,64.96,60.08,60.08,13645,0
2008-09-16,60.4,61.6,60.08,60.96,10752,0
2008-09-17,60.8,62.8,57.12,61.12,33023,0
2008-09-18,61.84,64,58.4,63.6,25506,0
2008-09-19,68.4,69.92,62,63.04,25226,0
2008-09-22,63.36,63.36,57.12,57.2,25930,0
2008-09-23,57.2,58.16,56.16,56.32,5763,0
2008-09-24,56.16,58,54,57.44,49798,0
2008-09-25,57.2,58.64,54.88,56.48,7883,0
2008-09-26,55.04,56.16,54.08,56,6583,0
2008-09-29,56,58.56,52.16,53.76,24895,0
2008-09-30,54.16,57.6,54.16,54.96,15625,0
2008-10-01,54.88,56.56,54.56,55.2,51724,0
2008-10-02,55.44,55.44,50.8,51.36,28510,0
2008-10-03,52,52.72,48,48.8,38339,0
2008-10-06,48,48,36.16,43.2,66527,0
2008-10-07,43.2,47.36,39.92,40.8,32071,0
2008-10-08,38.88,40.8,32.48,37.12,26944,0
2008-10-09,37.12,41.84,35.2,35.2,15415,0
2008-10-10,32.88,40,26.08,32.24,68501,0
2008-10-13,34.16,42,34.16,40,31823,0
2008-10-14,46.72,46.72,40,40.32,41533,0
2008-10-15,40,40.08,35.2,36,10847,0
2008-10-16,36.56,37.6,36,36,8648,0
2008-10-17,35.28,38.16,33.76,36.88,8710,0
2008-10-20,38,40,36.48,37.36,5106,0
2008-10-21,37.36,40,36.56,37.44,14312,0
2008-10-22,36.56,38.24,36.16,37.28,11296,0
2008-10-23,37.68,37.68,34.96,35.36,6548,0
2008-10-24,34.88,34.88,33.04,33.52,5608,0
2008-10-27,33.76,34.72,33.36,33.36,4463,0
2008-10-28,34.96,34.96,31.2,31.92,8163,0
2008-10-29,32.72,32.72,31.2,32.4,8899,0
2008-10-30,31.12,31.12,20.96,26.24,117061,0
2008-10-31,26.4,31.12,25.04,30.4,32511,0
2008-11-03,31.12,31.12,28.64,29.2,12467,0
2008-11-04,29.28,30.16,27.28,28,16813,0
2008-11-05,28.64,28.72,26.16,26.32,6432,0
2008-11-06,26.72,26.72,24.48,25.68,11361,0
2008-11-07,26.48,26.56,25.04,25.2,11393,0
2008-11-10,25.6,25.6,24.08,24.72,7882,0
2008-11-11,24,24.24,22.24,23.84,32744,0
2008-11-12,23.52,24.16,21.68,23.2,14627,0
2008-11-13,22.8,27.52,22.8,27.04,16392,0
2008-11-14,26.08,27.6,25.04,26.24,14371,0
2008-11-17,26.16,29.84,25.44,29.68,11929,0
2008-11-18,30.4,32.24,28.56,31.68,22519,0
2008-11-19,31.2,32.4,29.76,31.84,16143,0
2008-11-20,30.8,33.52,28,28.4,19103,0
2008-11-21,29.68,31.6,27.52,30.32,15432,0
2008-11-24,31.36,33.6,31.36,33.36,24801,0
2008-11-25,33.92,34,28.4,28.4,16204,0
2008-11-26,28.48,32.16,28.48,30.8,5905,0
2008-11-28,30.24,31.52,28.32,31.04,3393,0
2008-12-01,29.84,31.2,28.8,29.6,8809,0
2008-12-02,30.4,30.56,28.96,30.24,5033,0
2008-12-03,29.2,29.68,27.44,28.4,2495,0
2008-12-04,29.2,29.2,26.08,27.44,5444,0
2008-12-05,27.44,28.96,27.04,28.96,4725,0
2008-12-08,30.24,32.88,29.68,30.4,3101,0
2008-12-09,29.84,30.64,29.76,30.4,5130,0
2008-12-10,30.56,32,29.52,31.76,5445,0
2008-12-11,32.08,32.4,30.16,31.12,2640,0
2008-12-12,29.92,32,29.92,30.4,1792,0
2008-12-15,31.68,32,27.04,27.84,9095,0
2008-12-16,28.32,28.64,26.96,27.92,16692,0
2008-12-17,28.24,28.4,26.56,27.2,13227,0
2008-12-18,27.84,27.84,24.96,26.56,10925,0
2008-12-19,26.24,27.2,24,24.4,5424,0
2008-12-22,24.96,25.36,22.88,24.32,8568,0
2008-12-23,24,24.8,24,24.32,13334,0
2008-12-24,24.56,24.88,24.48,24.8,4327,0
2008-12-26,25.76,25.76,24.4,24.72,4320,0
2008-12-29,24.24,25.2,23.36,23.44,7420,0
2008-12-30,23.84,23.84,20.56,20.88,20252,0
2008-12-31,21.2,25.6,21.2,24.72,19096,0
2009-01-02,25.36,26.96,24.8,25.2,14161,0
2009-01-05,25.44,30.08,25.36,27.92,18309,0
2009-01-06,29.92,31.68,26.16,28.32,35985,0
2009-01-07,26.32,27.36,23.68,25.04,16512,0
2009-01-08,25.28,26.4,22.16,23.52,24008,0
2009-01-09,24.32,24.32,22.88,23.36,9559,0
2009-01-12,34,34,23.2,23.84,49977,0
2009-01-13,25.76,26.24,24,25.68,16468,0
2009-01-14,25.6,25.6,24.16,24.8,4588,0
2009-01-15,24.32,25.52,23.28,23.76,8624,0
2009-01-16,24.4,25.84,23.44,24.48,3675,0
2009-01-20,25.92,25.92,24.32,24.72,5397,0
2009-01-21,24.4,24.48,23.28,23.76,6780,0
2009-01-22,23.6,25.2,23.44,23.76,2763,0
2009-01-23,23.6,24.32,23.2,23.6,11399,0
2009-01-26,23.52,23.92,23.52,23.68,3169,0
2009-01-27,23.68,24,23.68,23.84,3386,0
2009-01-28,24.72,24.72,24,24.56,2472,0
2009-01-29,24.16,24.4,23.84,24.32,1856,0
2009-01-30,24,24.08,23.92,24.08,5745,0
2009-02-02,23.6,24.08,23.6,23.84,2970,0
2009-02-03,23.6,24.32,23.6,24,5974,0
2009-02-04,24,24.32,23.84,23.92,2245,0
2009-02-05,23.68,24.88,23.6,24.64,3512,0
2009-02-06,25.28,28.4,25.28,27.2,13110,0
2009-02-09,26.8,27.44,25.6,26.56,3103,0
2009-02-10,26.56,26.72,25.44,25.52,2640,0
2009-02-11,24.56,26.72,24.56,26.4,2561,0
2009-02-12,26.72,27.04,25.36,27.04,2756,0
2009-02-13,27.04,28,26.08,27.92,3066,0
2009-02-17,28.48,29.2,26.4,28,5303,0
2009-02-18,28.16,31.2,27.68,30.24,5804,0
2009-02-19,29.92,31.2,29.2,30.88,1732,0
2009-02-20,30.4,31.6,27.68,28.4,3751,0
2009-02-23,28.16,29.6,26.08,26.32,1455,0
2009-02-24,26.4,26.56,26.08,26.24,1539,0
2009-02-25,26.4,27.2,26.4,26.64,1909,0
2009-02-26,27.6,29.04,26.48,26.56,2488,0
2009-02-27,27.12,27.2,26.8,27.04,2606,0
2009-03-02,26.56,26.8,26,26.64,6758,0
2009-03-03,26.64,26.64,24.96,26.08,7551,0
2009-03-04,25.44,26,24.32,24.96,6504,0
2009-03-05,24.88,25.12,24.64,25.12,1839,0
2009-03-06,24.16,24.48,24.08,24.32,3896,0
2009-03-09,24.56,24.72,24.16,24.56,3158,0
2009-03-10,22.4,22.4,13.2,16.96,104187,0
2009-03-11,17.04,17.04,13.76,14,34006,0
2009-03-12,13.44,14.96,12.64,14.4,27869,0
2009-03-13,14.48,16.48,12.8,14.16,18904,0
2009-03-16,14.72,14.8,12.8,12.96,15050,0
2009-03-17,13.44,13.76,11.6,12.48,27850,0
2009-03-18,12.48,12.64,12,12.32,12457,0
2009-03-19,12.08,13.28,12,13.2,15932,0
2009-03-20,13.6,14,13.12,14,6714,0
2009-03-23,14.8,14.96,13.76,13.84,6953,0
2009-03-24,14,15.28,14,14.4,8958,0
2009-03-25,14.96,16,14.24,14.32,4170,0
2009-03-26,15.04,15.04,13.6,13.84,5813,0
2009-03-27,14,14.48,12.96,12.96,3638,0
2009-03-30,12.96,13.44,12.72,12.72,3410,0
2009-03-31,12.88,12.88,12.48,12.48,8403,0
2009-04-01,12.88,13.2,12.64,12.8,3172,0
2009-04-02,12.8,15.44,12.8,14.8,17527,0
2009-04-03,15.52,18,14.64,16.48,29427,0
2009-04-06,16.96,18.32,16,18.24,16918,0
2009-04-07,17.12,18.48,17.12,17.92,10248,0
2009-04-08,18.4,18.56,17.6,17.6,6745,0
2009-04-09,18.24,18.56,17.28,17.6,7371,0
2009-04-13,17.2,17.6,16.8,17.2,7407,0
2009-04-14,17.2,17.28,15.2,15.6,9789,0
2009-04-15,16.08,16.08,13.84,14.16,15448,0
2009-04-16,15.44,17.92,15.36,17.04,23751,0
2009-04-17,16.72,16.8,15.2,15.44,11708,0
2009-04-20,15.2,15.44,14.08,14.32,7594,0
2009-04-21,14.48,14.48,14,14.08,4237,0
2009-04-22,14.32,16.4,14.16,15.28,7747,0
2009-04-23,15.6,15.76,15.04,15.04,3388,0
2009-04-24,15.28,15.28,14.64,14.96,2894,0
2009-04-27,15.2,15.52,14.96,15.2,2719,0
2009-04-28,15.28,15.44,15.12,15.12,6040,0
2009-04-29,14.8,15.76,14.72,14.96,4919,0
2009-04-30,15.6,15.68,14.8,15.04,9475,0
2009-05-01,15.36,15.36,13.84,14.08,25659,0
2009-05-04,14.32,14.56,14.08,14.16,9672,0
2009-05-05,14.8,14.88,14.08,14.24,7685,0
2009-05-06,14.24,14.4,14,14,7950,0
2009-05-07,14,14.8,14,14,5965,0
2009-05-08,14.4,14.56,14.08,14.16,4891,0
2009-05-11,14.24,14.88,14,14.8,10065,0
2009-05-12,14.8,14.8,14,14.08,5521,0
2009-05-13,14.16,14.16,12.88,12.88,15032,0
2009-05-14,14,14,12.4,13.04,11795,0
2009-05-15,13.52,13.92,13.12,13.92,5044,0
2009-05-18,14.24,14.24,13.68,14,4094,0
2009-05-19,13.6,14.4,13.6,14,7569,0
2009-05-20,13.92,14.48,13.92,14,7657,0
2009-05-21,13.68,14.08,13.68,13.92,1311,0
2009-05-22,14.08,14.08,13.68,13.68,2666,0
2009-05-26,13.68,14.32,13.6,14.32,5929,0
2009-05-27,14.4,15.2,14.4,15.12,7304,0
2009-05-28,14.64,14.8,13.92,14.4,5928,0
2009-05-29,14.96,15.2,14,14.4,8400,0
2009-06-01,14.08,15.36,14.08,14.8,8240,0
2009-06-02,14.4,16.8,14.4,16.32,11281,0
2009-06-03,17.12,18,16.32,17.68,8666,0
2009-06-04,17.68,20,17.68,19.6,17877,0
2009-06-05,20,21.04,20,20.16,13402,0
2009-06-08,20.64,20.64,17.2,19.2,8650,0
2009-06-09,19.2,20,18.64,19.92,4392,0
2009-06-10,20,20,18.8,18.8,8729,0
2009-06-11,19.36,19.76,18.48,19.2,4521,0
2009-06-12,19.2,19.2,18.8,18.8,4688,0
2009-06-15,19.28,19.6,19.04,19.28,8516,0
2009-06-16,19.12,19.36,18.96,19.04,4457,0
2009-06-17,18.8,19.2,18.8,18.8,4004,0
2009-06-18,19.44,19.44,18.72,18.8,1620,0
2009-06-19,18.96,18.96,18.4,18.8,3331,0
2009-06-22,18.48,19.28,18,18.96,9242,0
2009-06-23,19.36,19.36,17.6,18.16,2355,0
2009-06-24,17.92,18.88,17.76,18.88,2838,0
2009-06-25,18.88,18.88,18,18.24,1844,0
2009-06-26,18.48,18.96,17.6,17.6,8691,0
2009-06-29,18,18,17.6,17.68,2109,0
2009-06-30,17.6,17.84,17.6,17.68,5175,0
2009-07-01,17.68,19.52,17.6,19.2,21215,0
2009-07-02,19.2,20,18.8,19.92,4941,0
2009-07-06,19.36,19.36,18,18.72,2999,0
2009-07-07,19.2,20.72,19.2,20,10584,0
2009-07-08,20.4,20.4,19.84,20,3840,0
2009-07-09,20.32,20.32,20,20,7191,0
2009-07-10,20,20.72,20,20.16,796,0
2009-07-13,20.16,20.16,19.6,19.6,4756,0
2009-07-14,19.84,20,19.6,19.68,2095,0
2009-07-15,19.92,19.92,19.6,19.84,1404,0
2009-07-16,19.52,20.56,19.52,20.4,1426,0
2009-07-17,20.16,20.24,19.6,19.6,1430,0
2009-07-20,19.92,20.8,19.52,19.84,701,0
2009-07-21,20.48,20.96,20.48,20.96,6012,0
2009-07-22,20.96,21.92,19.52,20.88,2754,0
2009-07-23,20.8,20.96,20.16,20.88,8164,0
2009-07-24,20.88,22,20.88,22,1939,0
2009-07-27,21.6,24,21.6,23.76,7624,0
2009-07-28,23.92,24.08,23.6,23.92,4833,0
2009-07-29,24.16,25.2,23.68,24.4,7161,0
2009-07-30,25.92,25.92,23.6,24.8,11468,0
2009-07-31,24.4,24.4,23.2,24,5530,0
2009-08-03,23.84,23.84,22.48,22.8,5846,0
2009-08-04,22.56,22.56,21.36,22.08,10860,0
2009-08-05,22.4,22.4,20.72,21.36,6358,0
2009-08-06,21.68,21.84,21.28,21.6,4188,0
2009-08-07,21.6,22,21.6,21.84,1276,0
2009-08-10,21.6,23.28,21.6,22.88,2927,0
2009-08-11,23.2,23.52,21.2,22.32,4253,0
2009-08-12,21.84,23.92,21.2,21.6,3915,0
2009-08-13,21.84,22.64,21.04,22.4,5109,0
2009-08-14,22.32,22.4,20.4,22.16,2507,0
2009-08-17,20.88,22.16,20.8,21.44,1567,0
2009-08-18,22.08,22.08,21.52,21.52,1128,0
2009-08-19,21.6,21.6,19.36,20.72,4344,0
2009-08-20,21.36,21.76,21.2,21.36,8701,0
2009-08-21,21.2,21.76,20.64,21.28,1890,0
2009-08-24,21.12,22,19.28,20.32,6134,0
2009-08-25,19.76,20.72,19.76,20.08,4504,0
2009-08-26,20.4,20.4,19.6,19.6,4539,0
2009-08-27,19.52,19.84,18.88,19.84,3582,0
2009-08-28,20.4,20.64,20,20.4,2314,0
2009-08-31,20.4,20.4,19.44,19.68,3961,0
2009-09-01,19.92,20,18.8,19.92,2858,0
2009-09-02,19.92,19.92,19.2,19.6,3031,0
2009-09-03,19.6,19.76,18.88,19.36,8138,0
2009-09-04,18.96,19.36,18.64,19.36,17514,0
2009-09-08,19.36,19.68,18.8,18.8,22623,0
2009-09-09,18.48,19.68,18.48,19.04,29550,0
2009-09-10,18.8,19.68,18.64,19.2,4030,0
2009-09-11,19.2,19.2,18.48,19.2,10814,0
2009-09-14,18.64,19.2,18.4,19.2,1136,0
2009-09-15,19.2,19.84,19.04,19.84,9464,0
2009-09-16,19.84,20.4,19.36,20,5423,0
2009-09-17,20.08,20.08,19.12,19.92,7188,0
2009-09-18,19.84,20,19.2,19.2,3165,0
2009-09-21,20,20.4,19.84,20.24,5378,0
2009-09-22,21.12,21.2,19.28,19.92,5512,0
2009-09-23,20.16,20.32,19.68,20.16,5869,0
2009-09-24,19.92,20.8,19.92,20,2416,0
2009-09-25,19.68,20,19.52,19.92,1432,0
2009-09-28,19.68,20.16,19.28,20,3595,0
2009-09-29,20,20,19.2,19.84,3933,0
2009-09-30,20.16,20.32,18.96,20,4388,0
2009-10-01,20,20,18.56,18.8,5083,0
2009-10-02,18.56,19.6,18.24,19.12,4853,0
2009-10-05,19.2,19.2,18.4,18.4,4242,0
2009-10-06,18.24,18.24,17.6,17.68,4703,0
2009-10-07,18,18.8,17.6,18.4,10470,0
2009-10-08,18.4,19.2,18.24,18.88,6574,0
2009-10-09,18.48,19.2,18.48,18.56,26947,0
2009-10-12,18.4,19.52,18.16,19.2,21210,0
2009-10-13,19.2,19.36,18.72,18.8,11653,0
2009-10-14,18.4,19.28,18.4,18.8,6016,0
2009-10-15,18.8,19.36,18.64,19.2,11552,0
2009-10-16,18.96,19.28,18.96,19.2,8708,0
2009-10-19,19.04,19.2,18.96,19.12,5153,0
2009-10-20,19.2,20,18.8,19.28,6775,0
2009-10-21,19.28,20.08,19.2,19.44,3487,0
2009-10-22,19.76,19.76,19.2,19.52,7613,0
2009-10-23,19.68,19.92,19.2,19.76,4607,0
2009-10-26,20,21.2,19.6,19.6,6817,0
2009-10-27,20,20,19.36,19.68,8266,0
2009-10-28,19.44,19.6,19.2,19.2,963,0
2009-10-29,19.04,19.2,16.16,16.72,62372,0
2009-10-30,16.4,17.2,16.4,16.72,15442,0
2009-11-02,16.4,17.2,16.32,16.72,6025,0
2009-11-03,16.64,16.64,15.36,15.84,6948,0
2009-11-04,16.72,16.96,16.16,16.56,7178,0
2009-11-05,18.8,18.8,14.88,15.76,29964,0
2009-11-06,16.72,16.72,14.8,15.6,12334,0
2009-11-09,16,16,14.64,15.04,1646,0
2009-11-10,15.2,16.16,15.2,15.52,3830,0
2009-11-11,15.28,15.68,15.28,15.52,3613,0
2009-11-12,15.6,15.6,14.8,15.6,5987,0
2009-11-13,15.28,15.36,14.24,14.4,11670,0
2009-11-16,14.72,15.68,14.72,15.12,9465,0
2009-11-17,15.28,15.28,14.4,14.96,23815,0
2009-11-18,15.2,15.2,14.8,14.8,2716,0
2009-11-19,15.04,15.2,14.08,14.32,8336,0
2009-11-20,14.56,14.56,13.68,13.84,8149,0
2009-11-23,14.32,14.32,13.52,13.6,6884,0
2009-11-24,14,14,11.76,12,26785,0
2009-11-25,12,12.64,11.84,12.4,68823,0
2009-11-27,12.16,15.6,12,15.04,32892,0
2009-11-30,15.2,15.68,14.4,15.04,12409,0
2009-12-01,15.04,17.28,14.48,16.8,15718,0
2009-12-02,16.8,17.2,15.36,16.32,8092,0
2009-12-03,16.32,17.6,16.08,16.88,11199,0
2009-12-04,16.88,17.6,15.2,16.08,20270,0
2009-12-07,16,16.08,15.84,15.84,884,0
2009-12-08,16.08,16.4,15.84,16.08,1709,0
2009-12-09,16.32,16.32,15.68,15.68,5019,0
2009-12-10,15.28,15.76,15.2,15.6,7185,0
2009-12-11,15.92,15.92,15.44,15.68,1713,0
2009-12-14,15.44,16,15.12,15.52,1550,0
2009-12-15,15.2,15.84,15.2,15.2,2109,0
2009-12-16,15.04,16,14.56,15.2,4796,0
2009-12-17,14.8,15.04,14.32,14.96,5764,0
2009-12-18,14.48,14.88,14.4,14.56,3697,0
2009-12-21,14.88,14.88,14.8,14.88,1799,0
2009-12-22,14.88,15.2,14.48,15.2,2714,0
2009-12-23,14.88,15.76,14.72,15.2,2766,0
2009-12-24,15.84,15.84,14.8,15.28,2123,0
2009-12-28,15.6,15.84,14.8,15.52,1752,0
2009-12-29,15.44,16.16,14.88,16,12074,0
2009-12-30,16.08,16.4,14.88,15.68,6450,0
2009-12-31,16.08,16.8,15.28,16.4,10816,0
2010-01-04,17.28,23.68,17.12,23.12,84234,0
2010-01-05,23.52,26,20.64,22.56,37187,0
2010-01-06,23.76,23.76,21.68,22.32,11375,0
2010-01-07,23.52,23.52,21.68,22.08,4736,0
2010-01-08,22.08,22.48,21.76,22.4,9482,0
2010-01-11,22.56,23.52,21.68,22.32,8451,0
2010-01-12,22.24,22.24,21.2,21.52,5797,0
2010-01-13,21.2,22.16,19.84,20.24,5811,0
2010-01-14,20.4,20.4,19.84,20.32,5289,0
2010-01-15,20.64,20.64,18.96,19.68,9439,0
2010-01-19,19.36,20.56,18.96,20.4,6157,0
2010-01-20,20.16,20.56,18.96,20.48,3107,0
2010-01-21,20.16,20.4,19.6,19.76,2172,0
2010-01-22,19.44,19.84,19.12,19.2,6774,0
2010-01-25,18.96,19.6,18.96,19.52,3438,0
2010-01-26,19.2,19.2,18.8,18.96,2941,0
2010-01-27,18.72,19.36,18.32,18.8,4415,0
2010-01-28,18.4,18.4,17.44,17.68,12528,0
2010-01-29,17.76,18,17.6,17.76,2864,0
2010-02-01,17.92,19.04,17.92,18.96,1811,0
2010-02-02,18.56,19.52,16.8,18.64,7997,0
2010-02-03,18.64,18.8,18.4,18.4,1797,0
2010-02-04,18.16,18.16,17.44,17.44,6114,0
2010-02-05,17.6,17.6,16.64,17.28,4263,0
2010-02-08,19.6,19.6,17.04,17.6,5608,0
2010-02-09,17.52,18.08,16.8,17.76,10442,0
2010-02-10,18.72,18.72,16.8,17.2,2601,0
2010-02-11,16.8,17.04,15.92,16.8,8433,0
2010-02-12,16.16,17.12,16.08,17.04,5401,0
2010-02-16,17.12,17.12,16.4,17.04,2892,0
2010-02-17,16.8,17.36,16.24,16.24,8244,0
2010-02-18,16.4,17.2,16,16.56,6822,0
2010-02-19,17.04,17.6,16.4,17.2,4181,0
2010-02-22,17.6,17.6,16.16,16.8,3710,0
2010-02-23,17.2,17.6,16.96,17.04,7888,0
2010-02-24,17.2,17.84,17.2,17.36,1894,0
2010-02-25,18,18,16.56,16.8,4609,0
2010-02-26,18,18.4,17.36,18.4,5690,0
2010-03-01,18.88,19.44,18.4,18.56,4723,0
2010-03-02,18.48,18.72,18.08,18.4,1419,0
2010-03-03,18.48,18.48,17.6,17.84,2425,0
2010-03-04,17.92,18.32,17.76,17.76,3215,0
2010-03-05,17.92,18.8,17.84,18.16,1844,0
2010-03-08,17.92,18.88,17.6,18.32,3450,0
2010-03-09,18.64,18.64,17.28,17.76,3300,0
2010-03-10,17.52,18.24,17.36,17.84,2431,0
2010-03-11,18.16,18.24,16,16.64,35747,0
2010-03-12,16.64,16.96,16.4,16.4,3227,0
2010-03-15,16.4,17.6,16,16.64,7699,0
2010-03-16,16.8,16.8,16.24,16.64,5396,0
2010-03-17,16.64,16.8,16.64,16.8,4368,0
2010-03-18,16.48,16.8,16.48,16.64,1884,0
2010-03-19,16.88,17.2,16.08,17.2,6845,0
2010-03-22,17.28,17.6,16.8,17.36,4189,0
2010-03-23,17.6,17.6,14.56,14.56,97327,0
2010-03-24,15.2,15.36,14.8,14.88,14253,0
2010-03-25,15.04,15.04,14.56,14.56,8618,0
2010-03-26,14.48,14.96,14.48,14.96,5978,0
2010-03-29,15.36,15.36,14.32,14.32,10035,0
2010-03-30,14.4,14.72,14.4,14.48,6369,0
2010-03-31,14.48,14.8,14.4,14.8,3570,0
2010-04-01,14.8,14.8,14.16,14.64,4112,0
2010-04-05,14.4,14.72,14.24,14.32,5063,0
2010-04-06,14.24,14.72,14.24,14.48,6822,0
2010-04-07,14.4,14.56,14.16,14.32,4841,0
2010-04-08,14.24,14.56,14,14.16,4711,0
2010-04-09,13.92,14.56,13.84,14.32,4879,0
2010-04-12,14.08,14.56,14,14.08,7863,0
2010-04-13,14,14.08,13.52,13.92,17083,0
2010-04-14,14.16,14.64,14,14.32,4653,0
2010-04-15,14.56,14.56,14,14.4,1787,0
2010-04-16,14.08,14.32,14,14.16,10028,0
2010-04-19,14.4,14.4,14,14.08,4796,0
2010-04-20,14.08,14.88,14,14.88,5503,0
2010-04-21,15.12,15.2,14.4,14.56,5140,0
2010-04-22,16.8,17.6,15.2,16.8,71536,0
2010-04-23,17.12,17.12,15.6,16,17026,0
2010-04-26,16.08,16.8,15.2,15.52,8095,0
2010-04-27,15.6,16,15.28,15.52,6773,0
2010-04-28,15.52,16,15.52,15.76,3315,0
2010-04-29,15.52,16.96,15.52,16.96,18822,0
2010-04-30,16.8,16.8,15.92,16.24,4117,0
2010-05-03,16.16,17.28,15.68,16.72,5503,0
2010-05-04,16.8,16.8,16.24,16.48,4805,0
2010-05-05,16.4,16.72,15.92,16.32,6372,0
2010-05-06,15.84,19.76,15.04,15.6,36891,0
2010-05-07,16,17.2,16,16.8,21158,0
2010-05-10,16.96,18,16.96,17.52,11304,0
2010-05-11,17.44,17.84,17.36,17.76,11347,0
2010-05-12,17.52,18.8,17.52,18.4,15323,0
2010-05-13,18.72,18.72,17.44,17.76,8295,0
2010-05-14,17.76,18.48,17.28,18.24,3626,0
2010-05-17,18.8,18.8,17.92,18.48,8197,0
2010-05-18,18.48,18.72,17.36,17.6,7394,0
2010-05-19,17.36,17.6,17.2,17.2,2926,0
2010-05-20,17.2,18.24,16.48,16.72,4095,0
2010-05-21,16.72,17.04,16.16,16.8,2569,0
2010-05-24,16.8,17.28,16.8,17.12,2903,0
2010-05-25,17.12,17.12,16.4,17.04,3738,0
2010-05-26,17.12,17.44,16.08,16.32,4460,0
2010-05-27,16.48,17.36,16.48,16.96,7966,0
2010-05-28,17.2,17.6,17.04,17.6,4060,0
2010-06-01,17.92,17.92,16.4,17.52,2854,0
2010-06-02,16.88,17.52,16.88,17.2,1669,0
2010-06-03,16.88,17.68,16.88,17.68,1399,0
2010-06-04,16.8,17.6,16.8,17.2,2640,0
2010-06-07,16.96,17.28,16.8,16.8,3098,0
2010-06-08,16.8,16.96,16.16,16.32,2483,0
2010-06-09,16.4,16.72,16,16.4,2325,0
2010-06-10,16.32,17.2,16.32,17.12,3003,0
2010-06-11,16.72,17.84,16.72,17.68,2400,0
2010-06-14,18.16,18.16,17.44,17.76,4291,0
2010-06-15,17.68,18,17.6,17.6,1891,0
2010-06-16,17.6,17.84,17.04,17.28,3144,0
2010-06-17,17.2,17.6,17.12,17.44,1927,0
2010-06-18,17.44,17.44,16.8,16.8,2413,0
2010-06-21,16.8,18.24,16.8,17.6,7963,0
2010-06-22,17.36,17.36,16.8,17.12,3496,0
2010-06-23,17.36,17.6,16.72,17.04,4193,0
2010-06-24,16.72,17.12,16.72,16.88,4473,0
2010-06-25,16.8,18.72,16.8,16.88,12944,0
2010-06-28,17.2,17.6,17.12,17.36,1890,0
2010-06-29,17.04,18.32,16.88,18.08,2919,0
2010-06-30,18.32,18.32,16.96,16.96,1796,0
2010-07-01,16.88,17.36,16.32,16.8,5240,0
2010-07-02,16.96,16.96,16.4,16.72,1966,0
2010-07-06,16.72,16.72,16.32,16.48,575,0
2010-07-07,16,16.72,15.92,16.16,8319,0
2010-07-08,16.16,16.56,16.16,16.56,3410,0
2010-07-09,16.32,16.32,15.6,15.84,6859,0
2010-07-12,16.16,16.16,15.52,15.52,6118,0
2010-07-13,15.44,16.48,15.44,16.48,3534,0
2010-07-14,16.32,16.48,16,16.48,1101,0
2010-07-15,16.56,16.56,15.92,15.92,1837,0
2010-07-16,16,16.32,15.84,15.92,900,0
2010-07-19,15.92,16.16,15.36,15.68,3007,0
2010-07-20,15.76,15.76,15.28,15.36,1140,0
2010-07-21,15.84,16,15.44,15.44,1307,0
2010-07-22,15.44,16,15.44,15.84,881,0
2010-07-23,15.92,16.08,15.2,16.08,2625,0
2010-07-26,15.68,15.68,15.2,15.2,4829,0
2010-07-27,15.68,15.84,15.44,15.84,1811,0
2010-07-28,15.76,16,15.52,15.6,1377,0
2010-07-29,15.76,16.32,15.68,15.76,4813,0
2010-07-30,15.84,15.84,15.36,15.36,2774,0
2010-08-02,15.36,15.92,15.36,15.68,2964,0
2010-08-04,16.64,16.64,15.52,15.52,1238,0
2010-08-05,15.52,16,15.44,15.92,3980,0
2010-08-06,15.68,15.84,15.52,15.6,2476,0
2010-08-09,16,16,15.52,15.6,1722,0
2010-08-10,15.76,15.76,15.2,15.2,2746,0
2010-08-11,15.04,15.6,15.04,15.04,2435,0
2010-08-12,15.04,15.6,14.8,14.8,2833,0
2010-08-13,14.96,15.36,14.96,15.2,1813,0
2010-08-16,15.12,15.2,14.4,14.4,10435,0
2010-08-17,14.32,14.8,14.08,14.24,8300,0
2010-08-18,14.08,14.4,13.6,14.16,1811,0
2010-08-19,13.76,14.4,13.68,13.76,42606,0
2010-08-20,13.92,14.48,13.92,14.24,3531,0
2010-08-23,14.24,14.64,14.24,14.4,5670,0
2010-08-24,13.84,14.4,13.84,14.24,1370,0
2010-08-25,14,14.4,13.92,14.32,2903,0
2010-08-26,14.8,14.8,14,14.08,10161,0
2010-08-27,14.8,14.8,14,14.32,2784,0
2010-08-30,14.08,14.4,13.92,14.24,1575,0
2010-08-31,14.4,14.4,13.92,13.92,728,0
2010-09-01,14.4,14.4,13.92,13.92,2391,0
2010-09-02,14,14.32,13.68,13.76,2259,0
2010-09-03,14.24,14.24,12.08,13.52,11949,0
2010-09-07,13.44,13.44,13.2,13.36,2465,0
2010-09-08,13.44,13.6,13.04,13.52,14381,0
2010-09-09,13.6,13.68,13.2,13.28,6548,0
2010-09-10,13.6,13.6,13.44,13.6,8466,0
2010-09-13,13.44,13.92,13.2,13.52,5134,0
2010-09-14,13.44,13.52,13.36,13.44,613,0
2010-09-15,13.44,13.6,13.36,13.44,2163,0
2010-09-16,13.44,13.6,13.44,13.6,965,0
2010-09-17,13.76,13.76,13.2,13.2,5406,0
2010-09-20,13.2,13.6,13.2,13.36,5551,0
2010-09-21,13.44,13.44,13.2,13.44,2562,0
2010-09-22,13.6,13.76,13.44,13.6,1260,0
2010-09-23,13.28,13.36,13.04,13.12,7484,0
2010-09-24,13.28,13.6,12.8,13.6,6446,0
2010-09-27,13.52,14.88,13.04,13.36,10522,0
2010-09-28,13.44,13.6,13.44,13.6,3606,0
2010-09-29,13.6,14.56,13.44,14.56,10286,0
2010-09-30,14.96,15.68,14.56,15.36,35989,0
2010-10-01,15.52,15.84,15.04,15.36,9479,0
2010-10-04,15.6,15.76,15.04,15.68,6782,0
2010-10-05,16,17.2,16,17.04,28818,0
2010-10-06,17.2,17.52,16.8,17.52,10335,0
2010-10-07,17.6,18.32,16.88,17.28,10525,0
2010-10-08,16.8,18.08,16.8,17.76,16400,0
2010-10-11,18.4,18.4,17.68,17.92,5198,0
2010-10-12,18.16,18.24,17.84,17.84,2204,0
2010-10-13,17.84,18,17.04,17.2,5850,0
2010-10-14,16.96,17.04,16.48,16.72,6957,0
2010-10-15,16.48,17.68,16.48,16.8,2917,0
2010-10-18,17.04,17.28,16.4,16.72,2125,0
2010-10-19,16.4,16.4,15.12,15.2,17034,0
2010-10-20,15.44,15.76,15.2,15.28,11537,0
2010-10-21,15.36,15.84,15.28,15.28,4814,0
2010-10-22,15.36,15.6,15.04,15.2,5314,0
2010-10-25,14.96,15.36,14.96,15.2,4959,0
2010-10-26,15.44,15.44,14.64,14.96,6311,0
2010-10-27,14.8,15.84,14.64,15.76,20659,0
2010-10-28,15.52,16.4,15.52,16.32,34010,0
2010-10-29,16.56,17.2,14.88,14.88,26883,0
2010-11-01,14.96,14.96,14.16,14.4,11395,0
2010-11-02,14.4,14.56,14.08,14.24,2045,0
2010-11-03,14.32,14.72,13.68,13.76,7476,0
2010-11-04,13.92,14,13.44,13.6,11975,0
2010-11-05,13.6,13.84,12.96,13.76,24157,0
2010-11-08,13.84,14.08,13.44,13.6,14443,0
2010-11-09,13.84,13.84,13.2,13.6,4208,0
2010-11-10,13.6,14.16,13.6,14.08,2845,0
2010-11-11,13.44,13.44,12.64,13.2,21870,0
2010-11-12,13.36,13.36,12.64,12.8,11793,0
2010-11-15,13.04,13.2,12.8,13.12,11078,0
2010-11-16,12.8,13.2,12.8,13.04,4981,0
2010-11-17,12.8,12.96,12.56,12.72,10898,0
2010-11-18,12.72,12.72,12.4,12.4,1479,0
2010-11-19,12.64,12.8,12.32,12.72,10126,0
2010-11-22,12.64,13.36,12.64,12.64,4958,0
2010-11-23,12.4,12.4,12.08,12.08,9325,0
2010-11-24,12.56,12.56,12.08,12.24,9140,0
2010-11-26,12.24,12.48,12.24,12.24,7140,0
2010-11-29,12.08,13.12,12.08,12.56,8835,0
2010-11-30,12.64,12.8,12.16,12.48,3522,0
2010-12-01,12.8,12.8,12.08,12.48,3391,0
2010-12-02,12.4,13.44,12.4,13.12,9493,0
2010-12-03,12.8,14.32,12.8,13.6,8223,0
2010-12-06,13.36,13.6,13.04,13.12,7570,0
2010-12-07,12.88,13.68,12.88,13.36,4250,0
2010-12-08,13.04,13.6,13.04,13.28,3836,0
2010-12-09,13.12,14.16,13.12,13.68,5459,0
2010-12-10,13.6,13.76,13.28,13.6,10345,0
2010-12-13,13.68,14.32,13.52,14.24,8801,0
2010-12-14,14,14.08,13.28,13.36,5910,0
2010-12-15,13.52,13.76,13.36,13.36,8782,0
2010-12-16,13.6,13.68,12.88,12.88,2972,0
2010-12-17,13.2,13.6,13.2,13.6,1750,0
2010-12-20,13.52,13.76,13.44,13.52,2128,0
2010-12-21,13.68,14.32,13.44,14.16,14052,0
2010-12-22,14.32,15.12,13.76,14.96,16208,0
2010-12-23,15.12,15.12,14.48,14.56,5142,0
2010-12-27,14.64,15.04,14.56,14.8,4173,0
2010-12-28,14.8,15.04,14,14.08,6180,0
2010-12-29,13.92,14.32,13.92,14.24,3669,0
2010-12-30,14.4,14.4,14,14,2797,0
2010-12-31,14.24,14.32,14,14,1273,0
2011-01-03,14.24,14.8,13.68,14.32,6621,0
2011-01-04,14.32,14.8,14.32,14.48,1913,0
2011-01-05,14.64,15.04,14.64,14.96,4097,0
2011-01-06,14.72,14.8,14.4,14.48,1569,0
2011-01-07,14.32,15.36,14.32,15.12,7882,0
2011-01-10,15.12,15.44,14.56,14.96,6750,0
2011-01-11,14.88,15.12,13.2,13.2,37210,0
2011-01-12,13.2,13.52,12.96,13.28,22071,0
2011-01-13,13.28,13.44,12.8,13.44,8549,0
2011-01-14,13.2,13.36,13.04,13.36,4171,0
2011-01-18,13.36,13.6,13.36,13.6,2626,0
2011-01-19,13.52,13.76,13.36,13.36,2750,0
2011-01-20,13.44,13.6,13.36,13.6,698,0
2011-01-21,13.52,13.76,13.36,13.76,3290,0
2011-01-24,13.44,13.68,13.28,13.52,5048,0
2011-01-25,13.36,13.52,13.36,13.52,3284,0
2011-01-26,13.44,13.44,12.96,13.2,12532,0
2011-01-27,13.04,13.44,13.04,13.04,7134,0
2011-01-28,13.04,13.12,13.04,13.12,4079,0
2011-01-31,13.12,13.52,12.8,12.88,21365,0
2011-02-01,12.88,13.2,12.8,12.88,4643,0
2011-02-02,12.88,13.04,12.8,12.88,2425,0
2011-02-03,12.8,12.96,12.8,12.8,6794,0
2011-02-04,12.8,12.8,12.48,12.8,13205,0
2011-02-07,12.8,13.12,12.64,13.04,832,0
2011-02-08,12.88,13.2,12.72,12.88,2138,0
2011-02-09,12.88,13.2,12.56,12.8,8670,0
2011-02-10,12.8,13.76,12.8,13.76,5216,0
2011-02-11,13.76,13.92,13.6,13.84,2702,0
2011-02-14,14,14,13.6,13.68,1531,0
2011-02-15,13.6,13.6,13.12,13.2,4301,0
2011-02-16,13.6,13.6,13.2,13.52,1357,0
2011-02-18,13.68,13.84,13.68,13.68,3599,0
2011-02-22,13.6,14,13.6,13.6,3972,0
2011-02-23,13.6,13.84,12.96,13.6,6707,0
2011-02-24,13.36,14,13.2,13.84,4528,0
2011-02-25,13.68,14.4,13.44,13.44,5029,0
2011-02-28,13.44,13.84,13.44,13.84,683,0
2011-03-01,13.76,13.92,13.44,13.6,618,0
2011-03-02,13.44,13.92,13.04,13.92,2154,0
2011-03-03,13.68,13.84,13.44,13.52,1069,0
2011-03-04,13.52,13.76,13.2,13.2,3240,0
2011-03-07,13.12,13.44,12.96,12.96,2654,0
2011-03-08,12.96,13.12,11.84,12.88,13164,0
2011-03-09,12.4,12.8,12.4,12.72,1156,0
2011-03-10,12.72,13.2,11.92,12.8,6272,0
2011-03-11,12.48,12.8,12.16,12.4,3211,0
2011-03-14,12,12.4,11.92,12.16,5996,0
2011-03-15,11.68,12.08,10.08,11.68,9935,0
2011-03-16,11.68,11.92,11.12,11.92,3382,0
2011-03-17,11.92,11.92,11.36,11.68,6816,0
2011-03-18,11.68,12,11.04,12,4442,0
2011-03-21,12,12.56,11.84,12,10387,0
2011-03-22,12.24,12.56,11.12,11.2,6440,0
2011-03-23,11.2,11.44,10.88,11.28,9004,0
2011-03-24,11.12,11.2,10,10.4,39159,0
2011-03-25,10.56,11.04,10.4,10.8,6409,0
2011-03-28,10.88,11.28,10.4,11.28,6526,0
2011-03-29,11.36,11.6,11.2,11.36,2320,0
2011-03-30,10.48,11.76,10.4,11.2,6560,0
2011-03-31,9.76,10.96,9.6,10.4,32986,0
2011-04-01,10.48,10.8,10.16,10.8,2699,0
2011-04-04,10.96,11.6,10.8,10.8,3034,0
2011-04-05,11.12,11.12,10.8,10.8,1332,0
2011-04-06,11.04,11.12,10.88,10.88,513,0
2011-04-07,11.04,11.28,10.8,10.88,4712,0
2011-04-08,10.96,11.2,10.88,11.2,702,0
2011-04-11,11.04,11.2,10.88,10.96,1488,0
2011-04-12,11.12,11.2,10.8,10.88,4191,0
2011-04-13,10.88,11.2,10.8,11.2,8597,0
2011-04-14,11.28,11.28,11.04,11.04,901,0
2011-04-15,11.04,11.2,10.8,10.96,8053,0
2011-04-18,10.96,10.96,10.72,10.72,2314,0
2011-04-19,10.8,11.2,10.8,10.96,1475,0
2011-04-20,11.28,11.44,10.88,10.96,2522,0
2011-04-21,10.88,11.28,10.8,10.8,14224,0
2011-04-25,11.12,11.28,10.72,11.28,38017,0
2011-04-26,11.2,11.36,10.64,10.8,5106,0
2011-04-27,10.96,11.2,10.88,11.12,5027,0
2011-04-28,10.88,11.04,10.4,11.04,1468,0
2011-04-29,10.8,10.96,10.4,10.957,3237,0
2011-05-02,10.96,11.6,10.8,11.04,10500,0
2011-05-03,10.96,11.2,10.72,11.04,4957,0
2011-05-04,11.2,11.2,10.56,10.88,1324,0
2011-05-05,10.96,10.96,10.4,10.8,2620,0
2011-05-06,10.8,11.2,10.4,11.04,580,0
2011-05-09,11.04,11.2,10.88,10.96,2998,0
2011-05-10,11.2,11.36,10.48,10.72,6449,0
2011-05-11,8.4,9.28,8,8.8,109784,0
2011-05-12,8.64,9.04,8.48,8.88,12856,0
2011-05-13,8.72,9.6,8.72,9.28,30180,0
2011-05-16,9.12,9.68,9.12,9.6,8607,0
2011-05-17,9.6,9.6,9.2,9.6,4017,0
2011-05-18,9.2,9.6,9.2,9.36,6394,0
2011-05-19,9.52,9.52,9.28,9.28,770,0
2011-05-20,9.52,9.52,9.2,9.2,1682,0
2011-05-23,9.2,9.2,8.4,8.56,6918,0
2011-05-24,8.56,9.36,8,9.04,19860,0
2011-05-25,9.6,9.6,8.88,9.2,6323,0
2011-05-26,9.12,9.44,8.96,9.36,141,0
2011-05-27,9.36,9.36,8.56,9.36,675,0
2011-05-31,9.36,9.92,8.88,9.68,9266,0
2011-06-01,9.92,10.32,9.6,9.92,4042,0
2011-06-02,9.76,9.76,9.36,9.6,3038,0
2011-06-03,10.32,10.32,9.44,9.52,4592,0
2011-06-06,9.52,9.52,8.72,8.8,5738,0
2011-06-07,8.64,8.8,8.48,8.48,1570,0
2011-06-08,8.4,8.96,8,8.24,14875,0
2011-06-09,8.08,8.08,7.76,8.08,57549,0
2011-06-10,8.64,9.12,8.08,8.32,30634,0
2011-06-13,8.32,8.32,7.52,7.52,8077,0
2011-06-14,7.92,8.4,7.68,8.4,3117,0
2011-06-15,8.32,8.96,8.32,8.8,4858,0
2011-06-16,8.4,8.64,8.32,8.4,4526,0
2011-06-17,8.24,8.96,8,8.96,4719,0
2011-06-20,8.72,9.04,8.24,8.88,5556,0
2011-06-21,8.32,9.12,8.16,8.8,1114,0
2011-06-22,8.64,8.96,8.56,8.8,1391,0
2011-06-23,8.4,9.12,8.24,8.8,1071,0
2011-06-24,8.64,9.36,8.48,8.64,24483,0
2011-06-27,8.64,9.2,8.64,8.96,2100,0
2011-06-28,8.88,9.04,8.8,9.04,1306,0
2011-06-29,9.04,9.28,8.8,8.88,563,0
2011-06-30,8.32,9.36,8.32,9.28,3049,0
2011-07-01,9.2,9.6,8.96,9.2,12410,0
2011-07-05,8.96,9.28,8.8,9.2,5063,0
2011-07-06,9.04,9.44,9.04,9.44,988,0
2011-07-07,9.52,9.52,9.36,9.36,3313,0
2011-07-08,9.36,9.6,9.28,9.6,711,0
2011-07-11,9.36,10,9.04,9.6,1800,0
2011-07-12,9.44,9.52,8.88,9.2,1933,0
2011-07-13,9.2,9.36,8.72,9.04,3638,0
2011-07-14,9.28,9.28,8.4,8.56,487,0
2011-07-15,8.72,9.12,8.24,9.12,1038,0
2011-07-18,8.88,9.2,8.4,8.96,3226,0
2011-07-19,8.96,9.2,8.24,8.96,2767,0
2011-07-20,9.04,9.2,8.48,8.72,3265,0
2011-07-21,8.4,9.2,8,8.4,4258,0
2011-07-22,8.48,8.72,8.48,8.64,831,0
2011-07-25,8.4,8.4,8,8.08,7776,0
2011-07-26,8.08,8.48,7.84,7.84,849,0
2011-07-27,8.08,8.4,7.68,8.16,4500,0
2011-07-28,7.76,8.4,7.68,8.16,4673,0
2011-07-29,8.08,8.08,7.76,7.76,2900,0
2011-08-01,8,8,7.44,7.52,657,0
2011-08-02,7.44,7.84,7.44,7.68,719,0
2011-08-03,7.68,7.68,7.36,7.44,325,0
2011-08-04,7.44,7.6,6.96,6.96,2386,0
2011-08-05,6.88,8,6.72,7.28,4123,0
2011-08-08,6.48,7.68,5.6,5.76,3318,0
2011-08-09,5.76,6.16,5.28,5.28,1245,0
2011-08-10,5.28,6.64,5.28,6.32,3340,0
2011-08-11,6.32,7.6,5.6,6,7398,0
2011-08-12,6.56,8.96,5.52,7.2,46369,0
2011-08-15,7.12,7.44,6.48,6.64,2416,0
2011-08-16,6.88,7.44,6,6.96,1835,0
2011-08-17,7.2,7.44,6.32,7.44,7143,0
2011-08-18,6.72,7.36,6.32,6.48,131,0
2011-08-22,6.8,7.36,6.08,6.8,2619,0
2011-08-23,6.32,8.72,5.44,7.6,5879,0
2011-08-24,7.92,8,6.96,7.68,3323,0
2011-08-25,8.24,8.4,6.4,6.72,2348,0
2011-08-26,7.04,7.04,6.08,6.8,2936,0
2011-08-29,6.72,6.8,6.32,6.64,652,0
2011-08-30,7.04,7.2,6.72,7.12,2256,0
2011-08-31,7.12,7.6,6.7352,7.12,3383,0
2011-09-01,7.2,7.44,7.12,7.36,690,0
2011-09-02,7.36,7.6,6.408,6.84,3763,0
2011-09-06,7.04,7.12,6.4,7.12,938,0
2011-09-07,7.84,8,6.88,8,9863,0
2011-09-08,7.76,8,7.2,7.52,3273,0
2011-09-09,7.12,7.6,6.88,7.6,1289,0
2011-09-12,7.2,7.6,7.12,7.36,3822,0
2011-09-14,7.6,7.6,7.28,7.6,2795,0
2011-09-15,7.6,7.6,7.2,7.2,135,0
2011-09-16,7.28,7.6,7.28,7.6,1338,0
2011-09-19,7.2,7.36,6.88,7.36,738,0
2011-09-20,6.96,7.36,6.88,7.28,4047,0
2011-09-21,6.96,6.96,6.88,6.96,749,0
2011-09-22,6.88,7.36,6.88,6.88,2455,0
2011-09-23,6.8,7.2,6.8,7.2,400,0
2011-09-26,7.36,7.36,6.4,6.88,1159,0
2011-09-27,6.56,7.28,6.56,7.12,2263,0
2011-09-28,7.12,7.28,7.12,7.12,963,0
2011-09-29,7.12,7.12,7.12,7.12,2681,0
2011-09-30,6.72,7.104,6.16,6.16,2400,0
2011-10-03,6,6.24,5.44,5.44,21475,0
2011-10-04,5.6,6.16,5.6,6,18054,0
2011-10-05,6,6.08,6,6,2450,0
2011-10-06,5.76,6.24,5.44,6.16,1909,0
2011-10-07,6.24,7.12,6.24,6.56,1153,0
2011-10-10,6.48,7.12,6,6.56,4661,0
2011-10-11,7.04,7.36,7.04,7.04,7505,0
2011-10-12,6.48,6.96,6.4,6.96,2374,0
2011-10-13,6.4,6.48,6.4,6.4,206,0
2011-10-14,6.64,6.96,6.4,6.4,2010,0
2011-10-17,6.4,7.12,6.4,6.72,936,0
2011-10-18,6.16,6.88,6.16,6.72,737,0
2011-10-19,6.64,7.12,6.64,7.12,3385,0
2011-10-20,6.8,7.12,6.8,7.12,285,0
2011-10-21,6.88,6.96,6.48,6.88,875,0
2011-10-24,7.2,7.2,6.4,6.96,1071,0
2011-10-25,7.36,7.52,7.2,7.2,2030,0
2011-10-26,7.2,7.28,7.2,7.28,2686,0
2011-10-27,7.52,7.52,6.56,6.56,6638,0
2011-10-28,6.72,7.04,6.72,7.04,1563,0
2011-10-31,7.04,7.04,6.5712,6.9608,163,0
2011-11-01,7.04,7.52,7.04,7.52,5258,0
2011-11-02,7.6,7.6,6.96,6.96,403,0
2011-11-03,6.88,7.52,6.32,6.32,1031,0
2011-11-04,7.2,7.28,7.1984,7.2008,113,0
2011-11-07,7.6,7.6,6.48,6.88,788,0
2011-11-08,7.2,7.2,6.48,6.48,520,0
2011-11-09,6.48,7.2,6.32,6.72,1004,0
2011-11-10,7.12,7.12,6.24,6.32,466,0
2011-11-11,6.32,6.8,6.24,6.72,1150,0
2011-11-14,6.48,6.8,6,6,734,0
2011-11-15,6.8,6.8,6,6,1858,0
2011-11-16,6.16,6.64,6.16,6.64,115,0
2011-11-17,6.56,6.56,6,6.32,1300,0
2011-11-18,6,6,5.6,5.6,1831,0
2011-11-21,6,6,5.76,5.76,288,0
2011-11-22,5.76,5.76,5.44,5.44,1250,0
2011-11-23,5.44,6.08,5.44,5.6,2264,0
2011-11-25,6.16,6.24,6.08,6.08,156,0
2011-11-28,6.16,6.16,5.52,5.68,944,0
2011-11-29,5.84,6.16,5.76,5.76,3744,0
2011-11-30,5.52,6,5.44,5.8,1380,0
2011-12-01,6,7.76,5.28,5.36,10602,0
2011-12-02,5.92,6,5.44,6,7537,0
2011-12-05,6.96,6.96,5.52,5.76,538,0
2011-12-06,6.4,6.9576,5.572,5.92,4309,0
2011-12-07,6.32,6.32,5.6,6.08,757,0
2011-12-09,6,6.08,5.6,6.08,2806,0
2011-12-12,5.76,5.92,5.76,5.76,938,0
2011-12-13,5.92,5.92,5.6,5.92,513,0
2011-12-14,5.36,5.76,5.36,5.36,363,0
2011-12-15,5.28,5.92,5.28,5.6,3013,0
2011-12-16,5.9184,5.9184,5.184,5.68,549,0
2011-12-19,5.68,5.92,5.12,5.6,2549,0
2011-12-20,5.44,6.08,5.28,5.76,4214,0
2011-12-21,5.6,5.76,4.8,5.04,2448,0
2011-12-22,5.52,5.68,5.2,5.28,1918,0
2011-12-23,5.2,5.68,4.8,5.36,1885,0
2011-12-27,5.12,5.6,4.8,4.88,1567,0
2011-12-28,5.28,5.36,4.4,4.88,1009,0
2011-12-29,4.56,5.2,4.56,5.04,4540,0
2011-12-30,4.88,5.04,4.64,4.8,1694,0
2012-01-03,4.96,5.36,4.72,5.12,1471,0
2012-01-04,5.36,5.36,4.8,4.8,924,0
2012-01-05,4.8,5.1984,4.8,5.12,2577,0
2012-01-06,5.28,5.6,4.9632,4.9632,1081,0
2012-01-09,5.28,5.6,5.28,5.328,378,0
2012-01-10,5.6,5.6,5.36,5.44,183,0
2012-01-11,5.6,5.6,5.5992,5.5992,115,0
2012-01-12,5.6,5.6,5.2056,5.2056,164,0
2012-01-13,5.2,5.44,4.8,4.8,2091,0
2012-01-17,5.2,5.2,4.96,4.96,3369,0
2012-01-18,5.12,5.28,5.12,5.28,913,0
2012-01-19,4.96,5.44,4.656,5.44,2149,0
2012-01-23,5.36,5.44,5.28,5.44,763,0
2012-01-24,5.04,5.52,5.04,5.04,300,0
2012-01-25,5.12,5.44,5.12,5.12,266,0
2012-01-26,5.12,5.1208,5.12,5.1208,300,0
2012-01-27,5.12,5.44,4.8,4.8,3338,0
2012-01-30,5.2,5.2,4.64,4.64,894,0
2012-01-31,4.8,4.8,4.568,4.8,688,0
2012-02-01,5.12,5.2,4.576,4.72,817,0
2012-02-02,4.72,4.72,4.7192,4.72,163,0
2012-02-03,4.64,5.0992,4.5912,4.8,1188,0
2012-02-06,4.72,5.0384,4.64,4.8,625,0
2012-02-07,4.88,5.04,4.72,4.88,2153,0
2012-02-08,4.72,5.0384,4.72,5.0384,206,0
2012-02-09,4.7768,4.7768,4.7216,4.7216,288,0
2012-02-10,5.0328,5.0384,4.72,4.9752,578,0
2012-02-13,5.04,5.0888,4.96,4.96,184,0
2012-02-14,4.96,4.96,4.732,4.8,446,0
2012-02-15,4.88,4.88,4.88,4.88,81,0
2012-02-16,5.04,5.2,4.72,4.72,521,0
2012-02-17,4.88,5.184,4.72,4.72,2315,0
2012-02-21,4.72,4.72,4.5752,4.5752,163,0
2012-02-22,4.5688,4.8,4.5688,4.64,175,0
2012-02-23,4.56,5.12,4.32,5.12,2948,0
2012-02-24,5.12,5.16,5.04,5.04,1736,0
2012-02-28,4.8,4.8,4.64,4.8,788,0
2012-02-29,5.104,5.104,4.56,5.104,261,0
2012-03-01,4.56,5.096,4.56,5.096,225,0
2012-03-02,4.48,5.12,4.4016,4.88,2251,0
2012-03-05,4.5064,4.5064,4.4016,4.4016,163,0
2012-03-06,4.56,4.8712,4.4016,4.4016,425,0
2012-03-07,4.8,4.8,4.7808,4.784,1763,0
2012-03-08,4.76,4.76,4.76,4.76,75,0
2012-03-09,4.48,4.632,4,4.544,5041,0
2012-03-12,4.4,4.752,4.4,4.48,1596,0
2012-03-13,4.24,4.4,4.24,4.32,213,0
2012-03-14,4.32,4.456,4.16,4.456,2731,0
2012-03-15,3.92,4.544,3.92,4.544,1181,0
2012-03-16,4.08,4.32,4.08,4.32,425,0
2012-03-19,4,4.2888,3.84,4,5038,0
2012-03-20,3.68,3.8736,3.36,3.36,3755,0
2012-03-21,3.36,3.52,3.2192,3.3592,2754,0
2012-03-22,3.36,3.84,3.3592,3.5768,7191,0
2012-03-23,4,4,3.6,3.6,5928,0
2012-03-26,3.92,4.24,3.452,3.8952,6531,0
2012-03-27,3.84,4,3.76,4,8347,0
2012-03-28,3.84,4.24,3.6,4.24,11052,0
2012-03-29,4.24,5.6,4.24,5.6,21682,0
2012-03-30,5.6,6.32,5.568,6.16,16521,0
2012-04-02,6.32,6.32,4.9616,5.52,15240,0
2012-04-03,5.2,5.6,4.88,5.2,2324,0
2012-04-04,5.4384,5.4384,4.88,5.3584,2489,0
2012-04-09,5.5184,5.68,4.8,4.88,6961,0
2012-04-10,5.92,5.9984,5.2,5.2,9330,0
2012-04-11,5.6,5.6,4.96,5.2,6598,0
2012-04-12,5.2,5.6,5.2,5.6,1448,0
2012-04-13,5.6,5.84,5.52,5.6,2166,0
2012-04-16,5.6,5.76,5.6,5.68,275,0
2012-04-17,5.6,6,5.28,6,6300,0
2012-04-18,6.0416,6.0416,5.68,6,695,0
2012-04-19,6,6,6,6,725,0
2012-04-20,5.84,5.84,5.76,5.76,438,0
2012-04-23,5.76,5.76,5.76,5.76,100,0
2012-04-24,5.6,5.6,4.72,5.6,12362,0
2012-04-26,5.6,5.84,5.48,5.84,538,0
2012-04-27,6.24,6.24,5.6088,6.24,2169,0
2012-04-30,5.6,6.32,5.2,6,1156,0
2012-05-02,5.6,5.6,5.5904,5.5904,49,0
2012-05-03,5.44,5.44,5.2,5.2,53,0
2012-05-04,5.44,5.44,4,5.44,3199,0
2012-05-07,5.2,5.2,4.88,5.2,2479,0
2012-05-08,4.88,5.2,4.8,4.848,792,0
2012-05-09,5.04,5.12,5.04,5.04,1913,0
2012-05-10,4.96,5.04,4.96,5.04,350,0
2012-05-11,4.8,5.6,4.64,5.504,1513,0
2012-05-14,5.52,5.6,5.44,5.6,2124,0
2012-05-15,5.68,5.76,5.04,5.68,1120,0
2012-05-16,5.2,5.2,5.2,5.2,34,0
2012-05-17,4.8,4.96,4.8,4.96,150,0
2012-05-18,5,5.0008,5,5.0008,1233,0
2012-05-21,4.88,5.12,4.8,4.8,3612,0
2012-05-22,4.1,4.8,4.0808,4.0808,336,0
2012-05-23,4.2384,4.2384,4,4,463,0
2012-05-24,4.08,4.08,4,4.08,1102,0
2012-05-25,4,4,3.528,3.528,6061,0
2012-05-29,3.76,5.1992,3.68,3.84,1361,0
2012-05-30,3.44,3.92,3.2,3.56,682,0
2012-05-31,3.36,4.72,3.36,4.24,6065,0
2012-06-01,4.2392,4.2392,3.2,3.6,3098,0
2012-06-04,3.6,3.6008,3.6,3.6008,125,0
2012-06-06,3.6808,3.6808,3.28,3.36,266,0
2012-06-07,3.36,3.3688,3.2,3.36,4088,0
2012-06-08,3.92,3.96,3.12,3.12,3979,0
2012-06-11,3.2,3.5992,3.12,3.12,2863,0
2012-06-12,3.1208,3.52,3.1208,3.2,4800,0
2012-06-13,3.2,3.36,2.8944,3.2,5938,0
2012-06-14,3.2,3.2,3.1992,3.1992,900,0
2012-06-15,3.2,3.2,2.32,2.4952,500,0
2012-06-18,2.64,3.0592,2.56,3.008,5950,0
2012-06-19,3.04,3.1984,3.04,3.04,607,0
2012-06-20,3.04,3.12,2.72,3.12,52,0
2012-06-21,3.12,3.2,3.1192,3.1192,1053,0
2012-06-22,3.2,3.2,2.9608,3.2,3187,0
2012-06-25,3.6824,3.6824,3.588,3.588,305,0
2012-06-26,3.6,3.6,3.2008,3.456,1602,0
2012-06-27,3.2,3.2,2.96,3.2,3991,0
2012-06-29,3.04,3.52,2.628,3.52,993,0
2012-07-02,2.96,3.088,2.96,3.088,354,0
2012-07-03,3.0168,3.4352,2.88,2.88,178,0
2012-07-05,3.2,3.2,2.96,2.984,810,0
2012-07-06,2.96,3.2,2.96,3.2,1825,0
2012-07-09,3.52,3.52,2.8856,3.2,465,0
2012-07-10,2.8888,2.8888,2.8888,2.8888,244,0
2012-07-12,3.12,3.12,3.12,3.12,50,0
2012-07-13,3.12,3.12,2.72,2.72,4386,0
2012-07-16,3.12,3.2,2.8,2.96,1425,0
2012-07-17,3.04,3.6,3.04,3.04,2999,0
2012-07-18,3.52,3.52,3.04,3.04,3231,0
2012-07-19,3.04,3.056,3.04,3.056,88,0
2012-07-20,3.04,3.6,2.8008,3.072,2526,0
2012-07-23,2.88,3.2384,2.88,3.2384,125,0
2012-07-24,2.88,2.88,2.8016,2.8016,90,0
2012-07-25,2.8008,3.12,2.8008,3.12,600,0
2012-07-26,3.12,3.12,3.12,3.12,778,0
2012-07-27,3.1984,3.1984,3.1112,3.12,375,0
2012-07-30,2.8368,2.8368,2.8008,2.8008,335,0
2012-07-31,2.8,2.96,2.4,2.48,2081,0
2012-08-01,3.04,3.104,2.8,3.104,603,0
2012-08-02,3.12,3.2,3.04,3.2,926,0
2012-08-03,3.2,3.2,3.04,3.04,1863,0
2012-08-06,3.04,3.12,2.72,3.1192,2104,0
2012-08-07,3.2,3.2,3.12,3.12,4933,0
2012-08-08,2.88,3.28,2.56,3.28,5974,0
2012-08-09,3.2008,3.24,3.12,3.24,1263,0
2012-08-10,3.28,3.28,3.28,3.28,21,0
2012-08-13,2.72,3.84,2.72,3.432,1109,0
2012-08-14,3.2792,3.76,3.2792,3.76,3103,0
2012-08-15,3.76,3.76,3.2048,3.28,1294,0
2012-08-16,3.44,3.84,3.2,3.84,3139,0
2012-08-17,4,5.104,4,4.8,22856,0
2012-08-20,5.2,5.6,4.8,4.8,2936,0
2012-08-21,5.36,6.4,5.2,5.36,1311,0
2012-08-22,5.44,5.44,5.1,5.124,367,0
2012-08-23,5.92,6,5.04,5.2,458,0
2012-08-24,7,7,5.1588,7,3600,0
2012-08-27,7,7,7,7,493,0
2012-08-28,6.83,6.89,5.76,6.8,5975,0
2012-08-29,6.17,6.17,5.71,5.9899,7162,0
2012-08-30,5.99,5.99,5.284,5.36,4603,0
2012-08-31,5.022,5.2501,4.81,5.212,10176,0
2012-09-04,5.21,5.5,5.21,5.3499,5380,0
2012-09-05,5.02,5.3,4.59,4.59,2299,0
2012-09-06,4.28,5.32,4.28,5.01,26561,0
2012-09-07,5.27,5.6,5.2,5.2,5389,0
2012-09-10,5.5683,5.5683,4.911,4.92,1820,0
2012-09-11,5.04,5.0883,4.022,4.36,6820,0
2012-09-12,4.16,4.3299,3.57,4,16258,0
2012-09-13,4.09,4.09,3.7901,3.8999,3150,0
2012-09-14,3.89,4.234,3.89,4.234,1786,0
2012-09-17,4.32,4.32,3.89,3.9,1000,0
2012-09-18,4.16,4.16,3.9999,3.9999,563,0
2012-09-19,3.96,3.96,3.75,3.83,3841,0
2012-09-20,3.7,3.83,3.65,3.83,2444,0
2012-09-21,3.69,3.8,3.69,3.8,2568,0
2012-09-24,3.59,3.7199,3.59,3.6,2084,0
2012-09-25,3.49,3.49,3.35,3.44,4587,0
2012-09-26,3.32,3.4299,3.31,3.4299,1693,0
2012-09-27,3.365,3.45,3.365,3.39,2957,0
2012-09-28,3.36,3.44,3.36,3.44,3162,0
2012-10-01,3.3001,3.3001,3.3001,3.3001,134,0
2012-10-02,3.31,3.4899,3.3,3.4,2650,0
2012-10-03,3.31,3.39,3.3,3.39,7583,0
2012-10-04,3.39,3.4,3.2017,3.2017,1274,0
2012-10-05,3.2,3.23,3.2,3.2,2000,0
2012-10-08,3.3699,3.3699,3.1501,3.1501,492,0
2012-10-09,3.19,3.3,3.19,3.3,1750,0
2012-10-10,3.35,3.35,3.03,3.03,2201,0
2012-10-11,3.02,3.05,2.9135,2.9135,7533,0
2012-10-12,2.81,3.15,2.81,3.1499,1800,0
2012-10-15,3.13,3.15,3,3.15,3902,0
2012-10-16,3.15,3.49,3.02,3.34,6253,0
2012-10-17,3.15,3.3,3.11,3.11,4816,0
2012-10-18,3.16,3.16,3.02,3.03,3150,0
2012-10-19,3,3,3,3,175,0
2012-10-23,3.3099,3.3199,3.3099,3.3199,1000,0
2012-10-24,3.31,3.54,3.3,3.3,7099,0
2012-10-25,3.3,3.9183,3.3,3.3956,600,0
2012-10-26,3.28,3.28,3,3,6194,0
2012-10-31,3.3,3.748,3.3,3.4,3602,0
2012-11-01,3.03,4.48,3.03,4.21,20624,0
2012-11-02,4.23,5.2,4.2299,4.53,21822,0
2012-11-05,5.2499,5.25,4.5001,5.24,1300,0
2012-11-06,5.24,5.98,5,5,8831,0
2012-11-07,4.9999,4.9999,4.9999,4.9999,400,0
2012-11-08,5,5.2499,5,5,3417,0
2012-11-09,5,6,5,5.75,18037,0
2012-11-12,5.7,5.9999,5.6999,5.9,2645,0
2012-11-13,5.9,5.9,5.9,5.9,500,0
2012-11-14,5.54,5.89,5.54,5.8899,1974,0
2012-11-15,5.11,5.69,5.11,5.37,4262,0
2012-11-16,4.55,4.87,4.55,4.87,2500,0
2012-11-19,4.49,4.49,4.49,4.49,100,0
2012-11-21,4.63,4.88,4.4501,4.71,1944,0
2012-11-23,4.58,4.83,4.5401,4.66,5535,0
2012-11-26,4.64,4.6401,4.55,4.55,412,0
2012-11-28,4.45,5.5,4.45,4.83,5029,0
2012-11-29,4.71,4.94,4.71,4.85,1549,0
2012-11-30,4.53,4.906,4.14,4.45,10880,0
2012-12-03,4.34,4.42,4.3,4.3,838,0
2012-12-04,4.03,4.73,3.73,4.0101,1157,0
2012-12-05,3.86,4.15,3.75,3.75,3874,0
2012-12-06,3.75,3.75,3,3,6923,0
2012-12-07,3.15,3.6185,3.07,3.2,4780,0
2012-12-10,3.32,3.83,3.22,3.6727,4497,0
2012-12-11,3.37,3.67,3.2701,3.4001,3795,0
2012-12-12,3.46,4,3.42,3.57,6613,0
2012-12-13,3.55,3.74,3.54,3.54,766,0
2012-12-14,3.4,3.5,3.03,3.06,5639,0
2012-12-17,3.45,3.67,3.43,3.6,16033,0
2012-12-18,3.65,3.65,3.26,3.65,2016,0
2012-12-19,3.56,3.9999,3.56,3.98,1100,0
2012-12-20,3.5,4,3.5,3.68,2595,0
2012-12-21,4,4,3.433,3.433,1140,0
2012-12-24,3.45,3.45,3.4,3.4,638,0
2012-12-26,3.38,3.38,3.38,3.38,375,0
2012-12-27,3.17,3.38,3.17,3.38,1062,0
2012-12-28,3.16,3.3,3.12,3.15,5249,0
2012-12-31,3.26,3.48,3.06,3.48,9984,0
2013-01-02,3.48,3.8899,3.48,3.48,4416,0
2013-01-03,3.24,3.74,3.24,3.45,5220,0
2013-01-07,3.37,3.49,3.24,3.48,3878,0
2013-01-08,3.59,3.59,3.35,3.35,3200,0
2013-01-10,3.31,3.31,3.31,3.31,500,0
2013-01-14,3.6699,3.6699,3.39,3.39,2400,0
2013-01-15,3.4,3.4,3.4,3.4,100,0
2013-01-16,3.4001,3.4001,3.16,3.16,237,0
2013-01-17,3.35,3.35,3.2401,3.2456,1640,0
2013-01-18,3.46,3.4898,3.44,3.4811,1778,0
2013-01-22,3.5,3.6298,3.5,3.6,2097,0
2013-01-23,3.6199,3.6199,3.5,3.5,410,0
2013-01-24,3.56,3.74,3.5101,3.7299,4132,0
2013-01-25,3.73,3.73,3.58,3.59,1349,0
2013-01-28,3.5001,3.68,3.5001,3.68,525,0
2013-01-29,3.73,4,3.5,4,9472,0
2013-01-30,3.98,4.77,3.98,4.63,11628,0
2013-01-31,4.5,4.5,3.532,4.1499,2500,0
2013-02-01,3.5001,3.6,3.5001,3.6,4299,0
2013-02-04,3.94,4.1,3.61,3.74,3300,0
2013-02-05,3.5101,4.05,3.5101,4,1010,0
2013-02-06,4,4,3.96,4,2200,0
2013-02-07,3.9999,4.2,3.9999,4.1,2983,0
2013-02-08,4.2,4.6295,4.16,4.6295,2100,0
2013-02-11,4.45,4.63,4.002,4.38,5691,0
2013-02-12,4,4.44,3.95,4.44,1795,0
2013-02-13,4.55,4.8,4.1101,4.5,6027,0
2013-02-14,4.22,4.22,4.11,4.11,2843,0
2013-02-15,4.13,4.65,4.11,4.11,2388,0
2013-02-19,4.16,4.16,4.16,4.16,100,0
2013-02-20,4.5999,4.8,4.325,4.325,4825,0
2013-02-21,4.4399,4.4399,4.37,4.37,770,0
2013-02-22,4.5999,4.5999,4.0801,4.0801,2068,0
2013-02-25,4.33,4.55,4.18,4.21,1050,0
2013-02-26,4.6,4.6,4.6,4.6,836,0
2013-02-27,4.1101,4.59,4.1101,4.26,5402,0
2013-02-28,4.26,4.26,4.09,4.09,2940,0
2013-03-01,4.3,4.3,4.291,4.291,1900,0
2013-03-04,4.2999,4.3,4.2999,4.2999,1400,0
2013-03-05,4.28,4.2999,3.9401,4.26,1187,0
2013-03-08,4.0401,4.092,4.0401,4.092,350,0
2013-03-11,4.13,4.3,4.13,4.2978,300,0
2013-03-12,4.2,4.2,4.06,4.06,1000,0
2013-03-13,4.29,4.29,4.11,4.11,300,0
2013-03-14,4.3,4.3,4.15,4.15,200,0
2013-03-15,4.3,4.3,4.15,4.15,4170,0
2013-03-18,4.0501,4.0501,4.05,4.05,400,0
2013-03-19,4.3,4.3,4.3,4.3,100,0
2013-03-20,4.2999,4.2999,4.2999,4.2999,1000,0
2013-03-22,4.04,4.3,4.04,4.1555,2071,0
2013-03-26,4.19,4.88,4.19,4.48,74163,0
2013-03-27,4.4,4.4,4.132,4.3,1975,0
2013-03-28,4.3,4.3899,4.18,4.3556,10346,0
2013-04-01,4.36,4.39,4.21,4.39,5267,0
2013-04-02,4.47,4.61,4.18,4.61,12477,0
2013-04-03,4.6099,4.6099,4.6099,4.6099,400,0
2013-04-04,4.41,4.62,4.4,4.4,1050,0
2013-04-05,4.6,4.6,4.4,4.6,14500,0
2013-04-08,4.4,4.44,4.197,4.44,7155,0
2013-04-09,4.25,4.42,4.25,4.419,3025,0
2013-04-10,4.4399,4.4399,4.0701,4.16,7250,0
2013-04-11,4.15,4.28,4,4.2299,1900,0
2013-04-12,4.21,4.23,4.188,4.229,1559,0
2013-04-15,4.23,4.23,4.01,4.05,3044,0
2013-04-16,4.23,4.23,4.23,4.23,100,0
2013-04-18,3.5,4,3.5,3.8,1473,0
2013-04-19,4,4.3,3.79,4.28,2912,0
2013-04-22,3.8401,4.06,3.8401,4.0501,3270,0
2013-04-24,4.055,4.27,4.055,4.26,1099,0
2013-04-25,4.06,4.06,4.06,4.06,100,0
2013-04-26,4.0501,4.57,4.0501,4.23,5020,0
2013-04-29,4.26,4.42,4.26,4.42,2403,0
2013-04-30,4.69,6,4.69,6,16989,0
2013-05-01,6.13,6.4694,5.85,6.2,18101,0
2013-05-02,6.36,6.75,6.36,6.5,21056,0
2013-05-03,6.356,6.999,6.248,6.38,14611,0
2013-05-06,6.98,7,6.25,6.7,3246,0
2013-05-07,6.9,6.9,6.401,6.8499,5824,0
2013-05-08,6.7301,6.849,6.55,6.849,7141,0
2013-05-09,6.72,6.89,6.37,6.5,2688,0
2013-05-10,6.832,6.9,6.56,6.899,4600,0
2013-05-13,6.76,7,6.5,6.905,11417,0
2013-05-16,6.5,6.8001,6.5,6.532,3934,0
2013-05-17,6.588,6.899,6.588,6.62,513,0
2013-05-20,6.88,6.9,6.25,6.26,8592,0
2013-05-21,6.51,6.51,6.5,6.5037,890,0
2013-05-22,6.8,6.85,6.1,6.39,7300,0
2013-05-23,6.3,6.59,6.05,6.3,6003,0
2013-05-24,6.0501,6.36,6.0501,6.359,1425,0
2013-05-28,6,6.3,6,6.3,4361,0
2013-05-29,6.04,6.55,6.04,6.32,2678,0
2013-05-30,6.04,6.04,6.04,6.04,132,0
2013-05-31,5.61,6.26,5.61,6.22,817,0
2013-06-03,6.03,6.26,5.81,6.22,2092,0
2013-06-04,6.23,6.6,6.23,6.5,2003,0
2013-06-05,6.37,6.71,6.33,6.71,2327,0
2013-06-06,6.5,6.5,6.25,6.29,3479,0
2013-06-07,6.26,6.369,6.12,6.12,2608,0
2013-06-10,6.47,6.47,6.27,6.4299,1550,0
2013-06-11,6.39,6.5,6.01,6.44,2970,0
2013-06-12,6.108,6.49,6.108,6.49,325,0
2013-06-13,6.29,6.58,6.29,6.5799,16296,0
2013-06-14,6.6,6.8,6.57,6.8,5720,0
2013-06-17,6.7399,7.42,6.3801,7.35,10118,0
2013-06-18,7.41,7.65,7.15,7.6496,8648,0
2013-06-19,7.77,9.299,7.75,8.0001,44824,0
2013-06-20,8.14,8.99,7.985,8.88,12899,0
2013-06-21,8.91,9,7.71,8.46,19794,0
2013-06-24,8.21,8.8499,8.0405,8.52,2741,0
2013-06-25,8.36,8.36,8.1745,8.1745,600,0
2013-06-26,7.97,8.34,7.95,7.95,4808,0
2013-06-27,8.04,8.29,7.88,7.9,1844,0
2013-06-28,7.94,8.01,7.33,7.479,6959,0
2013-07-01,7.5,7.5,7,7.02,30614,0
2013-07-02,7.04,7.04,6.32,6.98,42810,0
2013-07-03,6.92,7.6099,6.92,7.39,3100,0
2013-07-05,7.45,7.83,7.04,7.5,11568,0
2013-07-08,7.6,7.99,7.1149,7.49,10594,0
2013-07-09,7.52,7.52,7.46,7.501,1300,0
2013-07-10,7.42,7.5,7.42,7.5,5119,0
2013-07-11,7.47,7.6,7.1972,7.446,4134,0
2013-07-12,7.46,7.75,7.1801,7.24,5843,0
2013-07-15,7.32,7.65,7.32,7.62,1285,0
2013-07-16,7.55,7.71,7.27,7.55,12365,0
2013-07-17,7.48,7.5,7.479,7.5,3714,0
2013-07-18,7.35,7.44,7.32,7.4,4731,0
2013-07-19,7.48,7.5,7.1,7.22,11020,0
2013-07-22,7.47,8.1119,7.46,7.5,8224,0
2013-07-23,7.62,8.12,7.62,8.12,11398,0
2013-07-24,8.15,8.5,7.75,8,36878,0
2013-07-25,8,8,8,8,1302,0
2013-07-26,8,8.2499,7.8028,8,7989,0
2013-07-29,8.08,8.8635,7.35,8.3,10507,0
2013-07-30,8.22,8.61,8.1001,8.6,14737,0
2013-07-31,8.69,8.69,8.05,8.3,6309,0
2013-08-01,8.19,8.4499,8.19,8.3,4451,0
2013-08-02,8.22,8.79,8.22,8.65,3980,0
2013-08-05,8.99,9.483,8.815,8.8996,52860,0
2013-08-06,9.02,9.25,9,9.1,8985,0
2013-08-07,8.49,9.35,8.49,9.15,3399,0
2013-08-08,9.16,9.24,8.75,9.16,8314,0
2013-08-09,8.6801,9.22,8.6801,8.982,10120,0
2013-08-12,9.01,9.25,9.01,9.17,7055,0
2013-08-13,9.27,9.27,9.2,9.27,420,0
2013-08-14,9.27,9.27,8.6401,9.25,3298,0
2013-08-15,9.19,9.22,8.45,8.8,21513,0
2013-08-16,8.94,9,8.94,8.97,4350,0
2013-08-19,8.51,8.999,8.5,8.5,6420,0
2013-08-20,8.52,8.75,8.45,8.75,5882,0
2013-08-21,8.62,8.8,8.62,8.63,441,0
2013-08-22,8.59,8.95,8.5,8.9,3808,0
2013-08-23,8.85,8.99,8.52,8.6501,12471,0
2013-08-26,8.68,8.68,8.25,8.46,6569,0
2013-08-27,8.4,8.8181,8.25,8.39,20665,0
2013-08-28,8.401,9.4704,8.34,9.27,106394,0
2013-08-29,9.2501,11.45,9.2501,10.28,377141,0
2013-08-30,10.31,11.25,9.85,11.2,167846,0
2013-09-03,11.45,12.5,11,11.69,104349,0
2013-09-04,11.49,12.25,11.04,11.09,72253,0
2013-09-05,11.33,13.8,11.07,13.75,276893,0
2013-09-06,13.86,14.5,12.4,12.68,212795,0
2013-09-09,13.25,15.23,13.25,14.97,227339,0
2013-09-10,15.1,16.72,15.01,16.35,278750,0
2013-09-11,17.01,17.469,15.51,16.59,301572,0
2013-09-12,16.63,16.8,15.5,16.63,104190,0
2013-09-13,16.68,16.89,15.76,16.33,62105,0
2013-09-16,16.65,16.75,16,16.22,30428,0
2013-09-17,16.27,16.4,14.101,14.27,120030,0
2013-09-18,14,14.27,13.45,13.67,106807,0
2013-09-19,13.41,14.56,13.07,14.56,81309,0
2013-09-20,14.7,15.83,14.1,14.38,95082,0
2013-09-23,14.38,14.38,13.51,13.86,26280,0
2013-09-24,13.75,14.88,13.61,14.2,35000,0
2013-09-25,14.2,15.03,14.2,14.55,29900,0
2013-09-26,14.9,15.14,14.51,14.55,25200,0
2013-09-27,15.2,15.35,14.6,14.79,28718,0
2013-09-30,14.49,14.83,13.28,13.69,76758,0
2013-10-01,13.72,14.22,13.72,13.82,38452,0
2013-10-02,14.02,14.81,13.81,14.79,38200,0
2013-10-03,14.85,15.24,13.9,14.21,53000,0
2013-10-04,14.21,14.23,13.56,13.75,41000,0
2013-10-07,14.76,15,13.8,13.9,73700,0
2013-10-08,13.91,15.26,13.9,14.53,79500,0
2013-10-09,14.45,14.45,13.51,13.93,45600,0
2013-10-10,13.98,14.49,13.79,14.05,57053,0
2013-10-11,13.91,14.05,13.756,13.81,18208,0
2013-10-14,13.8,13.9,13.25,13.45,35316,0
2013-10-15,13.44,13.68,13.32,13.47,19381,0
2013-10-16,13.44,14.3,13.15,13.3,54894,0
2013-10-17,13.03,13.93,13,13.24,58600,0
2013-10-18,13.29,13.67,13.25,13.5,23300,0
2013-10-21,13.52,13.82,13.26,13.46,41500,0
2013-10-22,13.48,14.11,13.35,13.41,49600,0
2013-10-23,13.33,13.33,11.1,11.29,161500,0
2013-10-24,11.29,11.47,10.21,10.58,87000,0
2013-10-25,10.59,11.36,9.88,11.29,110300,0
2013-10-28,11.33,11.99,8.4,9.15,275200,0
2013-10-29,9.26,9.93,8.62,9.25,118100,0
2013-10-30,9.22,9.76,8.88,9.29,30600,0
2013-10-31,9.2,9.56,8.88,8.97,56299,0
2013-11-01,9.11,9.49,8.58,8.69,48500,0
2013-11-04,8.86,9.25,8.5,9,19900,0
2013-11-05,9.05,9.05,8.61,8.86,53665,0
2013-11-06,8.88,9.04,8.53,8.68,33700,0
2013-11-07,8.8,8.8,8.05,8.18,40000,0
2013-11-08,8.21,9.78,8.21,9.24,75500,0
2013-11-11,9.1,9.54,8.8,9.03,79400,0
2013-11-12,8.46,8.5,7.57,7.67,146100,0
2013-11-13,7.69,8.209,7.69,8,67164,0
2013-11-14,8,8.1,7.5,7.63,53600,0
2013-11-15,8.18,8.18,7.71,7.99,29600,0
2013-11-18,8.07,8.07,7.57,7.65,4000,0
2013-11-19,8.02,10.889,7.71,8.99,357406,0
2013-11-20,9.11,10.3,9.11,9.5,168600,0
2013-11-21,9.44,9.87,8.15,8.49,111200,0
2013-11-22,8.49,8.49,8.05,8.22,49400,0
2013-11-25,8.23,8.23,7.4,7.57,83700,0
2013-11-26,7.51,7.96,7.11,7.85,155100,0
2013-11-27,7.99,8.08,7.6,7.78,38100,0
2013-11-29,7.93,8.03,7.68,7.84,11967,0
2013-12-02,9.5,9.75,8.4,8.83,338700,0
2013-12-03,9.44,9.47,7.98,8.07,189500,0
2013-12-04,8.03,8.35,7.72,8.1,124500,0
2013-12-05,8.36,9.4499,8.33,8.94,331154,0
2013-12-06,8.92,9,8.3,8.54,51600,0
2013-12-09,8.57,8.61,8.01,8.2,46600,0
2013-12-10,8.42,8.66,7.9,8.07,45300,0
2013-12-11,8.13,8.21,7.62,7.78,33500,0
2013-12-12,7.79,7.9399,7.61,7.6201,39318,0
2013-12-13,7.7,7.7,7.5,7.5,25000,0
2013-12-16,7.55,7.76,7.3,7.63,36600,0
2013-12-17,7.57,8.1,7.57,7.9,30657,0
2013-12-18,7.78,8.18,7.78,7.81,41100,0
2013-12-19,7.78,7.78,7.55,7.58,19300,0
2013-12-20,7.83,7.91,7.51,7.76,17200,0
2013-12-23,7.77,8.18,7.57,7.98,32200,0
2013-12-24,8.01,8.149,7.74,7.7545,12987,0
2013-12-26,7.84,7.99,7.75,7.77,15400,0
2013-12-27,7.82,8.39,7.7,8.24,79400,0
2013-12-30,8.78,9.64,8.7,8.9,141400,0
2013-12-31,9,9.25,8.9,9.19,66300,0
2014-01-02,9.22,9.35,8.6925,9.12,39553,0
2014-01-03,9.2,9.2,8.49,8.84,14040,0
2014-01-06,8.94,9.17,8.85,9.15,26200,0
2014-01-07,9.12,9.6,9.12,9.56,38400,0
2014-01-08,9.41,9.89,9.32,9.73,37100,0
2014-01-09,9.69,9.89,9.5,9.55,28400,0
2014-01-10,9.54,9.54,9.12,9.31,59000,0
2014-01-13,9.26,9.3,8.97,9.14,27800,0
2014-01-14,9.03,9.59,8.95,9.45,33500,0
2014-01-15,9.6,9.89,9.57,9.88,24600,0
2014-01-16,9.93,9.97,9.2701,9.51,19670,0
2014-01-17,9.62,9.62,9.23,9.28,7000,0
2014-01-21,9.31,9.43,8.79,8.97,25400,0
2014-01-22,8.86,8.86,8.33,8.47,40100,0
2014-01-23,8.4,8.65,8.25,8.43,18300,0
2014-01-24,8.32,8.4999,8.15,8.4999,14031,0
2014-01-27,8.51,8.51,7.84,7.93,20800,0
2014-01-28,7.9,7.99,7.8,7.8,11256,0
2014-01-29,7.8,7.9,7.45,7.81,9000,0
2014-01-30,7.75,8.19,7.7,8.19,21400,0
2014-01-31,8.09,8.09,7.7201,7.9099,12048,0
2014-02-03,7.89,7.89,7.28,7.41,37313,0
2014-02-04,7.43,7.869,7.01,7.55,25486,0
2014-02-05,7.33,7.52,7.32,7.4,18125,0
2014-02-06,7.331,7.7999,7.331,7.68,14025,0
2014-02-07,7.74,8.4,7.68,8.23,31221,0
2014-02-10,8.28,8.9099,8.28,8.75,20048,0
2014-02-11,8.51,8.875,7.91,8.4,14599,0
2014-02-12,8.4,8.46,8.04,8.27,18701,0
2014-02-13,8.11,8.2,7.89,7.98,23510,0
2014-02-14,8,8.25,7.76,8.25,12256,0
2014-02-18,8.42,8.45,7.98,8.1399,6627,0
2014-02-19,8.22,8.42,8.02,8.42,4192,0
2014-02-20,8.22,8.4299,7.87,8.42,24917,0
2014-02-21,8.43,8.49,7.87,8.45,14303,0
2014-02-24,8.39,8.4,8.01,8.101,5772,0
2014-02-25,8.336,8.3599,7.8401,7.85,8064,0
2014-02-26,7.8,8.3199,7.8,8,5257,0
2014-02-27,8.45,8.4696,7.9705,8.141,12814,0
2014-02-28,8.29,8.29,8.06,8.23,2708,0
2014-03-03,8.26,8.31,8.02,8.02,4008,0
2014-03-04,8.12,8.27,8.01,8.27,1771,0
2014-03-05,8.14,8.8199,8.0001,8.78,45990,0
2014-03-06,8.84,8.9,8.7,8.74,12171,0
2014-03-07,8.205,8.71,8.205,8.3701,3262,0
2014-03-10,8.37,8.77,8.37,8.67,2674,0
2014-03-11,8.74,8.99,8.37,8.56,36682,0
2014-03-12,8.58,8.65,8.2,8.49,6525,0
2014-03-13,8.48,8.48,7.81,8.05,12246,0
2014-03-14,8.16,8.28,8.05,8.28,5799,0
2014-03-17,8.42,8.44,8.01,8.15,6989,0
2014-03-18,8.1,8.2,7.86,7.86,20197,0
2014-03-19,7.84,8,7.73,7.765,18328,0
2014-03-20,7.96,8.02,7.71,7.88,10599,0
2014-03-21,7.9,8.11,7.87,8.11,25003,0
2014-03-24,8.2,8.32,7.99,8.26,4890,0
2014-03-25,8.3,8.35,7.91,8.04,2826,0
2014-03-26,8.09,8.23,7.93,8,11100,0
2014-03-27,7.7801,7.7801,6.37,6.37,102299,0
2014-03-28,6.47,6.9699,6.12,6.24,51440,0
2014-03-31,6.24,6.3899,6,6.14,25690,0
2014-04-01,6.1496,6.2799,6.08,6.08,27651,0
2014-04-02,6.3496,6.3496,6.01,6.21,33909,0
2014-04-03,6.22,6.35,6.11,6.19,15092,0
2014-04-04,6.35,6.4899,6.17,6.2,15072,0
2014-04-07,6.1999,6.1999,5.55,5.8,66657,0
2014-04-08,5.48,5.94,5.48,5.72,16088,0
2014-04-09,5.67,5.87,5.67,5.69,14125,0
2014-04-10,5.68,6.47,5.67,6,34459,0
2014-04-11,6.0699,6.0699,5.64,5.9,13054,0
2014-04-14,5.99,5.99,5.52,5.6,40136,0
2014-04-15,5.61,5.66,4.78,4.83,44351,0
2014-04-16,4.81,4.94,4.6501,4.67,18980,0
2014-04-17,4.52,4.88,4.46,4.611,40968,0
2014-04-21,4.9499,4.9499,4.61,4.73,23394,0
2014-04-22,4.83,5.06,4.72,5,21385,0
2014-04-23,4.9,5.19,4.9,4.96,16525,0
2014-04-24,4.8,4.97,4.79,4.88,6276,0
2014-04-25,4.84,5,4.84,4.94,10872,0
2014-04-28,5.35,5.35,4.7,4.74,65217,0
2014-04-29,4.79,5.4228,4.71,4.82,22190,0
2014-04-30,4.9799,4.9799,4.6,4.65,15590,0
2014-05-01,4.781,5.09,4.6801,4.9,12562,0
2014-05-02,4.87,4.87,4.58,4.66,7056,0
2014-05-05,4.65,4.86,4.64,4.75,4101,0
2014-05-06,4.6792,4.75,4.6792,4.69,1092,0
2014-05-07,5.08,5.08,4.42,4.79,20244,0
2014-05-08,4.71,4.79,4,4.05,121270,0
2014-05-09,4.16,4.55,4.16,4.24,9433,0
2014-05-12,4.54,4.54,4.091,4.16,7940,0
2014-05-13,4.26,4.42,4.25,4.27,4767,0
2014-05-14,4.31,4.55,4.31,4.54,6228,0
2014-05-15,4.42,4.52,4.4,4.43,1100,0
2014-05-16,4.37,4.45,4.14,4.24,7834,0
2014-05-19,4.0401,4.339,4.0401,4.2,2362,0
2014-05-20,4.19,4.3899,4.16,4.21,12471,0
2014-05-21,4.26,4.27,4.09,4.1,3232,0
2014-05-22,4.12,4.27,4.0862,4.26,3244,0
2014-05-23,4.4799,4.4799,4.25,4.25,11463,0
2014-05-27,4.31,4.42,4.22,4.28,9333,0
2014-05-28,4.22,4.692,4.22,4.61,1020,0
2014-05-29,4.56,5.67,4.56,5.02,28371,0
2014-05-30,5.0201,5.1599,5,5.04,3942,0
2014-06-02,4.9899,4.99,4.9899,4.99,1277,0
2014-06-03,4.85,4.87,4.85,4.87,602,0
2014-06-04,4.8501,4.91,4.54,4.5403,3125,0
2014-06-05,4.6,4.7299,3.8,3.817,65543,0
2014-06-06,3.8,4.4199,3.79,3.95,30164,0
2014-06-09,3.9,4.1,3.5607,3.61,34240,0
2014-06-10,3.41,3.67,3.03,3.25,219900,0
2014-06-11,3.26,3.41,3.25,3.38,37770,0
2014-06-12,3.3,3.61,3.3,3.51,50986,0
2014-06-13,3.55,3.79,3.3,3.34,56882,0
2014-06-16,3.3,3.5,3.3,3.43,23578,0
2014-06-17,3.5,3.62,3.41,3.55,8640,0
2014-06-18,3.59,3.68,3.3,3.3,31270,0
2014-06-19,3.37,3.56,3.31,3.36,23197,0
2014-06-20,3.35,3.495,3.33,3.37,32097,0
2014-06-23,3.43,3.55,3.25,3.26,15417,0
2014-06-24,3.28,3.33,3.1301,3.1486,41918,0
2014-06-25,3.15,3.37,3.15,3.36,6374,0
2014-06-26,3.36,3.36,3.2,3.24,4135,0
2014-06-27,3.17,3.4,3.14,3.3,8695,0
2014-06-30,3.32,3.38,3.08,3.11,45953,0
2014-07-01,3.1601,3.2486,3.1,3.14,7572,0
2014-07-02,3.2,3.29,3.16,3.26,10900,0
2014-07-03,3.27,3.4,3.27,3.3,18463,0
2014-07-07,3.3,3.4,3.15,3.23,30095,0
2014-07-08,3.202,3.3605,3.17,3.18,10046,0
2014-07-09,3.19,3.2499,3.11,3.1801,2335,0
2014-07-10,3.29,9.44,3.28,7.23,6279391,0
2014-07-11,7.79,9.28,6.14,6.15,11808178,0
2014-07-14,6.74,6.74,5.18,5.22,1744032,0
2014-07-15,5.2,6.57,5.03,5.22,1716129,0
2014-07-16,5.35,5.48,4.9,4.99,535265,0
2014-07-17,4.8,5.84,4.79,5.13,1578564,0
2014-07-18,5.05,5.45,4.8852,5.07,313028,0
2014-07-21,4.95,5.1399,4.749,4.76,369588,0
2014-07-22,4.9,4.9,4.57,4.72,199094,0
2014-07-23,4.69,5.0499,4.57,4.66,373851,0
2014-07-24,4.73,4.85,4.57,4.8,228025,0
2014-07-25,4.75,4.8399,4.21,4.45,224015,0
2014-07-28,4.39,4.63,4.28,4.39,54542,0
2014-07-29,4.3,4.43,4.1,4.13,115595,0
2014-07-30,4.11,4.54,4.02,4.1,198780,0
2014-07-31,4.09,4.09,3.8,3.84,149009,0
2014-08-01,3.95,3.99,3.63,3.71,139473,0
2014-08-04,3.95,3.95,3.51,3.57,78580,0
2014-08-05,3.55,3.88,3.53,3.8,84632,0
2014-08-06,3.72,3.88,3.55,3.6,50034,0
2014-08-07,3.6,3.63,3.35,3.48,64480,0
2014-08-08,3.52,4.29,3.5199,3.83,384783,0
2014-08-11,3.72,4.23,3.67,4.03,111157,0
2014-08-12,4.05,4.18,3.89,4.02,33007,0
2014-08-13,3.93,4.09,3.92,4.04,70682,0
2014-08-14,3.3,3.6,3.16,3.25,300784,0
2014-08-15,3.3,3.46,3.27,3.35,109692,0
2014-08-18,3.5,3.8,3.46,3.65,203579,0
2014-08-19,3.72,7.09,3.72,7.08,2801511,0
2014-08-20,7.84,8.83,5.62,5.79,8764669,0
2014-08-21,6.23,8,5.68,7.01,7416761,0
2014-08-22,7.11,8.65,7.1,7.94,7710253,0
2014-08-25,8.9,14.25,8.75,12.5,24080244,0
2014-08-26,14.9,16.24,13.42,14.28,15113417,0
2014-08-27,13.12,14.55,11.26,11.49,6417943,0
2014-08-28,14,15.82,13.67,15.68,13112666,0
2014-08-29,17.37,19.86,17.32,18.66,16024023,0
2014-09-02,22.5,33.59,22.12,33.41,21347861,0
2014-09-03,28.12,29.92,22.92,23.04,7602380,0
2014-09-04,26.46,28.34,24.25,26.09,7204779,0
2014-09-05,24.66,25.75,23.25,25.27,2693067,0
2014-09-08,23.45,26.78,22.34,24.03,3867433,0
2014-09-09,23.07,25.49,22.69,23.1,1267678,0
2014-09-10,22.87,24.1,21.25,22.03,1557641,0
2014-09-11,23.77,25.36,22.52,23.1,2955357,0
2014-09-12,23.12,23.3,21.61,22,866171,0
2014-09-15,21.5,21.85,18.51,18.65,1194376,0
2014-09-16,18.28,20.65,18.14,19.79,1615240,0
2014-09-17,18.92,19.5,18.25,18.8,670147,0
2014-09-18,18.48,19.38,17.62,17.99,835231,0
2014-09-19,17.55,18.42,16.55,16.74,1046173,0
2014-09-22,16.31,16.85,16.07,16.52,524803,0
2014-09-23,16.13,18.19,16.1,16.53,930276,0
2014-09-24,16.32,17.48,16.24,16.24,572403,0
2014-09-25,16.12,16.26,15.07,15.08,435691,0
2014-09-26,17.88,20.2,17.29,17.63,3672214,0
2014-09-29,16.66,17.3,16.05,16.79,789234,0
2014-09-30,16.41,17.82,15.75,16.02,563495,0
2014-10-01,15.53,15.73,14.5,15.09,522173,0
2014-10-02,15.09,15.24,13.93,14.55,420576,0
2014-10-03,14.55,14.99,14,14,272982,0
2014-10-06,15.12,17.38,14.23,14.55,2056061,0
2014-10-07,14.55,15.32,14.2,14.8,413039,0
2014-10-08,14.55,14.74,13,13.72,426546,0
2014-10-09,14.3,15,13.25,13.41,456247,0
2014-10-10,13.41,13.48,11.83,11.95,358373,0
2014-10-13,11.9,11.99,10.4,10.41,443194,0
2014-10-14,10.6,12.84,10.09,11.17,973813,0
2014-10-15,10.45,10.76,9.87,10.55,338910,0
2014-10-16,10.08,11.94,9.849,11.49,336006,0
2014-10-17,11.31,13.59,11.25,12.5,1159913,0
2014-10-20,12.51,13.71,11.63,13.14,598981,0
2014-10-21,12.99,14.16,12.82,12.99,523029,0
2014-10-22,13.13,13.8,12.83,13.41,278322,0
2014-10-23,13.46,13.645,12.963,13.41,219927,0
2014-10-24,13.4,15.56,13.34,14.49,772298,0
2014-10-27,15.55,16.05,14.78,15.28,646923,0
2014-10-28,15.23,15.23,13.76,14.41,357443,0
2014-10-29,14.48,14.79,14.17,14.4,148709,0
2014-10-30,14.46,15.25,14.39,14.69,202718,0
2014-10-31,15.15,15.178,14.5,14.62,142119,0
2014-11-03,14.6,14.78,13.5,13.69,292070,0
2014-11-04,13.69,13.69,12.93,13.1,167423,0
2014-11-05,13.3,13.3,12.2,12.41,212449,0
2014-11-06,12.44,12.68,11.56,11.72,214684,0
2014-11-07,11.72,12.2,11.02,12.19,357237,0
2014-11-10,12.5,12.77,12.07,12.28,309273,0
2014-11-11,12.33,12.73,11.83,12.48,325307,0
2014-11-12,12.44,13.25,12.15,12.99,500973,0
2014-11-13,12.7,14.33,12.7,13.22,710671,0
2014-11-14,11.05,12.4,10.5,11.5,526996,0
2014-11-17,11.8,12,11.323,11.66,223120,0
2014-11-18,11.75,11.95,11.28,11.5,232499,0
2014-11-19,11.47,11.5,11.18,11.49,180125,0
2014-11-20,11.36,12.25,11.2,12.11,217636,0
2014-11-21,12.35,12.82,11.88,12.52,309293,0
2014-11-24,12.69,14.32,12.27,14.05,633921,0
2014-11-25,13.75,14.47,12.86,13.55,1290674,0
2014-11-26,13.95,14.9,13.66,14.02,769479,0
2014-11-28,13.931,14.16,12.81,13.36,326734,0
2014-12-01,13.34,13.4,11.8,12.87,740798,0
2014-12-02,14.55,18.97,14.42,18.69,8399792,0
2014-12-03,18.6,20.4,17,17.92,4055796,0
2014-12-04,18.22,22.41,17.2,21,5903449,0
2014-12-05,21.15,23.75,19.6,19.83,4959476,0
2014-12-08,19.39,21.08,17.6,18.01,2139074,0
2014-12-09,17.19,18.62,16.75,17.81,1072922,0
2014-12-10,17.33,18.55,16.21,16.52,623197,0
2014-12-11,16.69,17.58,14.02,14.21,1231407,0
2014-12-12,13.73,17.15,13.22,15.55,2865257,0
2014-12-15,15.37,15.48,13.99,14.04,702905,0
2014-12-16,13.74,15.48,13.51,14.38,1271191,0
2014-12-17,15.87,17,15.01,15.8,1732779,0
2014-12-18,16.07,16.99,15.29,15.48,920229,0
2014-12-19,15.27,16.18,14.67,15.37,699865,0
2014-12-22,15.41,16.64,14.78,15.22,698952,0
2014-12-23,15.3,15.78,14.4,14.8,308858,0
2014-12-24,16.15,16.25,15.01,15.62,583650,0
2014-12-26,15.71,16.88,15.46,15.87,385215,0
2014-12-29,15.77,16.7,15.62,16.07,318494,0
2014-12-30,15.85,16.39,15.07,15.88,295674,0
2014-12-31,15.73,15.98,15.25,15.32,213166,0
2015-01-02,15.32,15.682,15.27,15.46,107339,0
2015-01-05,15.37,15.67,14.81,15.15,118632,0
2015-01-06,15.17,15.27,14.55,14.61,151934,0
2015-01-07,14.7,15,14.5,14.81,87539,0
2015-01-08,15,15.27,14.55,14.69,101086,0
2015-01-09,14.58,14.58,13.36,13.61,246298,0
2015-01-12,13.7,13.9,12.8,12.9,191594,0
2015-01-13,12.8,14.387,12.8,13.43,373210,0
2015-01-14,13.12,13.65,12.948,13.24,78299,0
2015-01-15,13.21,14.45,12.95,13.24,488203,0
2015-01-16,13.14,13.43,13.05,13.17,78333,0
2015-01-20,13.66,13.66,12.1,12.82,251922,0
2015-01-21,12.72,12.83,11.75,11.82,218045,0
2015-01-22,11.7,12,10.83,11.03,278185,0
2015-01-23,10.86,11.3,10.45,11.19,192878,0
2015-01-26,10.984,11.51,10.91,10.94,83845,0
2015-01-27,10.8,10.87,10.44,10.58,119729,0
2015-01-28,10.7,10.93,10.5,10.52,91230,0
2015-01-29,10.45,11.176,10.45,10.68,118027,0
2015-01-30,10.896,10.949,10.474,10.57,67290,0
2015-02-02,10.78,10.986,10.06,10.27,164865,0
2015-02-03,10.18,10.7,10,10.27,123703,0
2015-02-04,10.6,11.9,10.22,10.86,501111,0
2015-02-05,11.63,11.63,10.46,10.73,143334,0
2015-02-06,10.68,10.7,10.26,10.53,70410,0
2015-02-09,10.5,10.841,10.33,10.67,59080,0
2015-02-10,10.77,10.86,10.4,10.5,75289,0
2015-02-11,11.3,13.28,10.95,12.54,873342,0
2015-02-12,12.58,12.96,11.7,11.9,192263,0
2015-02-13,12.28,12.5,11.5,11.5,117844,0
2015-02-17,11.8,12.35,11.58,11.6,156702,0
2015-02-18,11.67,12.21,11.05,11.2,188227,0
2015-02-19,11.25,12,11.216,11.34,504812,0
2015-02-20,11.5,11.72,10.9,11.04,154762,0
2015-02-23,13.09,14.34,12.12,12.23,2490490,0
2015-02-24,12.64,12.65,11.6,12.05,429252,0
2015-02-25,11.99,12.69,11.88,12.42,297514,0
2015-02-26,12.41,13.4,12.4,13.28,347572,0
2015-02-27,13.25,13.45,12.72,12.89,195116,0
2015-03-02,12.86,13.84,12.72,13.49,301500,0
2015-03-03,14.1,14.4,13.55,14.22,611200,0
2015-03-04,14.29,14.29,12.91,13.18,390000,0
2015-03-05,13.08,13.1,12.27,12.38,284100,0
2015-03-06,12.61,13.2,12.41,12.81,225200,0
2015-03-09,13.1,13.35,13.01,13.18,127200,0
2015-03-10,13.34,13.34,12.45,12.79,173600,0
2015-03-11,12.63,12.92,12.36,12.43,64700,0
2015-03-12,12.51,12.59,12.25,12.34,104800,0
2015-03-13,12,12.15,11.68,11.84,190700,0
2015-03-16,11.69,12.02,11.3,11.46,115800,0
2015-03-17,11.27,11.44,11.1,11.37,90900,0
2015-03-18,11.19,11.8,11.09,11.53,105000,0
2015-03-19,11.42,11.75,11.42,11.64,51900,0
2015-03-20,11.7,11.94,11.61,11.79,84900,0
2015-03-23,12.17,12.75,12.03,12.57,658300,0
2015-03-24,15.28,16.27,13.92,14.05,4437500,0
2015-03-25,13.9,14.25,12.86,13.02,687300,0
2015-03-26,12.75,12.94,12.35,12.66,236100,0
2015-03-27,12.68,13.1,12.4,12.67,171600,0
2015-03-30,12.99,13.43,12.4,13.36,645100,0
2015-03-31,13.22,13.39,12.67,12.75,192132,0
2015-04-01,12.67,12.78,12.13,12.42,198300,0
2015-04-02,12.55,13.84,12.38,13.68,1075600,0
2015-04-06,12.47,12.92,12.45,12.66,427700,0
2015-04-07,12.75,12.8,12.52,12.6,147354,0
2015-04-08,13.17,14.49,12.8,14,1345500,0
2015-04-09,14.79,16,14.34,15.77,2117258,0
2015-04-10,15.66,15.66,14.27,14.47,742200,0
2015-04-13,14.59,15.63,14.31,14.43,428600,0
2015-04-14,14.78,14.97,13.55,13.77,476600,0
2015-04-15,13.9,14.09,13.54,13.76,409533,0
2015-04-16,13.69,14.43,13.55,13.76,429289,0
2015-04-17,14.23,14.34,13.01,13.29,627000,0
2015-04-20,13.27,13.52,13.09,13.23,275335,0
2015-04-21,13.23,13.4,12.95,13.05,192815,0
2015-04-22,12.99,13.21,12.87,13.13,103023,0
2015-04-23,13.05,13.5,13,13.49,301600,0
2015-04-24,13.56,14.2,13.5,13.88,548819,0
2015-04-27,13.98,13.98,12.78,13.21,358500,0
2015-04-28,14.27,14.55,13.25,14.09,1572838,0
2015-04-29,13.9,14.95,13.39,14.08,951500,0
2015-04-30,14.55,14.8,13.88,13.99,544600,0
2015-05-01,14.12,15.44,14,15.19,1281900,0
2015-05-04,15.82,18.4,15.59,18.07,3052200,0
2015-05-05,18.06,18.06,16.15,16.36,1609800,0
2015-05-06,16.69,17.43,15.62,16.61,871841,0
2015-05-07,16.22,16.86,16.03,16.43,247987,0
2015-05-08,16.61,16.84,15.7,15.83,466800,0
2015-05-11,15.7,16.75,15.7,16.71,394200,0
2015-05-12,16.47,17.44,16.3,17.38,624286,0
2015-05-13,17.59,18.8,17.42,18.3,1342385,0
2015-05-14,15.38,16.71,15.25,16.03,1480000,0
2015-05-15,16.15,16.69,15.42,15.46,414158,0
2015-05-18,15.4,15.82,14.391,14.44,463321,0
2015-05-19,14.32,14.7,14.09,14.49,286836,0
2015-05-20,14.28,15.38,14.06,14.68,539000,0
2015-05-21,14.51,15.13,14.51,14.99,311900,0
2015-05-22,15.02,15.22,14.65,14.86,104500,0
2015-05-26,14.69,14.85,14.56,14.78,114577,0
2015-05-27,14.95,15,14.2,14.59,127400,0
2015-05-28,15.34,15.44,14.96,15.1,283428,0
2015-05-29,15.4,15.5,14.77,14.89,213600,0
2015-06-01,14.76,14.89,14.3,14.63,183614,0
2015-06-02,14.54,14.832,14.433,14.55,122478,0
2015-06-03,14.6,14.85,14.13,14.2,205900,0
2015-06-04,14.2,14.33,13.75,13.87,211000,0
2015-06-05,13.7,13.71,13.35,13.44,254800,0
2015-06-08,13.44,13.69,12.85,13.16,264000,0
2015-06-09,13.1,13.223,12.811,13.11,159677,0
2015-06-10,13.05,13.85,13,13.41,192761,0
2015-06-11,13.59,14.15,13.53,14.12,205774,0
2015-06-12,14.31,14.31,13.66,13.72,103200,0
2015-06-15,13.73,14.27,13.26,14.01,251000,0
2015-06-16,13.87,14.12,13.65,13.72,63700,0
2015-06-17,13.84,13.98,13.52,13.56,54200,0
2015-06-18,14.75,15.36,14.52,14.84,962800,0
2015-06-19,14.81,14.96,14.37,14.43,175300,0
2015-06-22,14.75,14.75,13.96,14.44,146100,0
2015-06-23,14.41,14.64,14.01,14.33,135555,0
2015-06-24,14.27,14.33,14.02,14.11,88100,0
2015-06-25,14.22,14.22,13.97,14.01,70800,0
2015-06-26,14.07,14.34,13.96,14.26,106300,0
2015-06-29,14.06,14.2,13.66,13.73,173500,0
2015-06-30,13.94,13.96,13.7,13.84,60279,0
2015-07-01,14,14.2,13.66,13.82,58100,0
2015-07-02,13.7,13.92,13.25,13.33,108600,0
2015-07-06,13.14,13.55,12.9,13.44,135800,0
2015-07-07,13.55,13.62,13.09,13.26,135600,0
2015-07-08,13.2,13.54,13,13.06,64900,0
2015-07-09,13.27,13.38,13.05,13.21,97900,0
2015-07-10,13.37,13.37,13.07,13.19,44100,0
2015-07-13,13.19,13.55,13.19,13.45,44000,0
2015-07-14,13.51,13.51,13.101,13.24,134498,0
2015-07-15,13.21,13.38,12.7,13.15,197448,0
2015-07-16,13.2,13.51,13.1,13.51,108000,0
2015-07-17,13.34,13.4,12.55,12.85,227400,0
2015-07-20,12.84,12.85,12.02,12.08,200700,0
2015-07-21,12.29,12.37,12.08,12.19,89600,0
2015-07-22,12.04,12.19,11.38,11.73,181200,0
2015-07-23,11.71,13,11.1,11.27,681500,0
2015-07-24,11.47,11.73,10.75,11.06,173200,0
2015-07-27,10.83,10.86,10.35,10.8,176400,0
2015-07-28,10.84,10.85,10.15,10.6,269900,0
2015-07-29,11.21,11.21,10.32,10.98,240300,0
2015-07-30,11.11,11.67,10.9,11.25,372100,0
2015-07-31,11.27,11.5,10.57,11.03,277000,0
2015-08-03,11.08,11.08,9.72,9.8,293378,0
2015-08-04,10.25,10.39,9.88,10.19,275200,0
2015-08-05,10.25,10.27,9.81,9.93,186600,0
2015-08-06,9.88,9.88,9.11,9.28,291746,0
2015-08-07,9.1,9.15,8.05,8.15,543900,0
2015-08-10,8.2,8.24,6.99,8,821300,0
2015-08-11,7.79,8.41,7.51,7.99,257976,0
2015-08-12,7.84,8.1,7.4,7.9,253500,0
2015-08-13,7.83,7.95,7.49,7.89,111600,0
2015-08-14,7.94,7.99,7.71,7.9,94600,0
2015-08-17,8,8.06,7.62,7.78,135800,0
2015-08-18,7.6,7.75,7.21,7.51,259600,0
2015-08-19,7.52,7.66,7.32,7.36,80600,0
2015-08-20,7.4,7.4,7.06,7.26,191300,0
2015-08-21,7,7.05,6.5,6.75,351700,0
2015-08-24,6.02,6.74,4.6,6.11,418087,0
2015-08-25,6.43,8.1,6.26,7.46,544700,0
2015-08-26,7.8,8.34,7.6,8.14,613200,0
2015-08-27,8.5,8.5,7.76,8.11,238100,0
2015-08-28,7.97,8.46,7.97,8.33,136000,0
2015-08-31,8.25,8.54,8.25,8.34,83900,0
2015-09-01,8.08,8.23,7.81,7.87,95900,0
2015-09-02,7.17,7.5,7,7.24,251200,0
2015-09-03,7.21,7.65,7.16,7.3,67200,0
2015-09-04,7.2,7.84,7.2,7.73,90200,0
2015-09-08,7.72,7.72,7.12,7.26,102700,0
2015-09-09,7.46,7.47,7.07,7.19,125300,0
2015-09-10,6.99,7.25,6.82,7.19,104270,0
2015-09-11,7.16,7.16,6.91,7.12,48500,0
2015-09-14,7.11,7.12,6.89,6.94,42100,0
2015-09-15,7.01,7.01,6.5,6.61,125200,0
2015-09-16,6.58,6.96,6.53,6.74,54400,0
2015-09-17,6.69,7.3099,6.69,7.01,70255,0
2015-09-18,6.92,7.4,6.9,7.4,89800,0
2015-09-21,7.37,7.41,6.95,7.24,127800,0
2015-09-22,7.14,7.14,6.92,6.98,41100,0
2015-09-23,6.95,7.12,6.63,6.8,53307,0
2015-09-24,6.65,6.69,6.26,6.44,81902,0
2015-09-25,6.78,6.86,6.3,6.4,95300,0
2015-09-28,6.17,6.335,5.98,6.07,120041,0
2015-09-29,5.98,6.08,5.84,5.84,39900,0
2015-09-30,5.9,6.32,5.9,6.23,64800,0
2015-10-01,6.25,6.6,6.16,6.5,54300,0
2015-10-02,6.44,6.73,6.12,6.59,43100,0
2015-10-05,6.68,6.83,6.59,6.82,40081,0
2015-10-06,6.78,6.86,6.65,6.72,30100,0
2015-10-07,6.77,6.9,6.7038,6.74,41466,0
2015-10-08,6.76,6.97,6.76,6.9,60700,0
2015-10-09,6.87,7.11,6.87,6.99,35800,0
2015-10-12,7.07,7.24,7.07,7.18,69216,0
2015-10-13,7.25,7.39,7.01,7.23,90000,0
2015-10-14,7.1,7.35,6.91,7.02,143300,0
2015-10-15,7.05,7.14,6.68,7.14,70300,0
2015-10-16,7.1,7.1,6.79,6.96,85100,0
2015-10-19,6.96,7.18,6.7593,6.84,48142,0
2015-10-20,6.88,7,6.18,6.35,189700,0
2015-10-21,6.35,6.49,6.14,6.15,76900,0
2015-10-22,6.23,6.37,6.1,6.12,37800,0
2015-10-23,6.2,6.34,6.07,6.09,43400,0
2015-10-26,6.09,6.25,5.67,5.69,97100,0
2015-10-27,5.74,5.81,5.45,5.51,70000,0
2015-10-28,5.55,5.9,5.53,5.76,83500,0
2015-10-29,5.8,6.14,5.79,5.83,105700,0
2015-10-30,5.83,5.86,5.52,5.7,59900,0
2015-11-02,5.73,6,5.67,5.85,28214,0
2015-11-03,5.83,6.06,5.74,5.95,88500,0
2015-11-04,6,6.0799,5.85,5.88,71453,0
2015-11-05,5.85,5.99,5.74,5.94,58000,0
2015-11-06,5.91,6.14,5.79,6.05,38800,0
2015-11-09,6.06,6.17,5.885,6.04,87976,0
2015-11-10,5.98,6,5.75,5.9,81800,0
2015-11-11,6.09,7.68,5.91,7.51,1109700,0
2015-11-12,5.71,6.09,5.25,5.84,527700,0
2015-11-13,5.51,5.51,5.16,5.48,212400,0
2015-11-16,5.55,5.74,5.28,5.42,166400,0
2015-11-17,5.39,5.46,4.25,4.35,514000,0
2015-11-18,4.35,4.65,4.15,4.29,198100,0
2015-11-19,4.29,4.3,4.05,4.08,104400,0
2015-11-20,4.1,4.14,3.87,3.99,158800,0
2015-11-23,3.99,4.31,3.84,4.18,175700,0
2015-11-24,4.16,4.74,4.1,4.63,173600,0
2015-11-25,4.95,4.95,4.57,4.74,204900,0
2015-11-27,4.78,4.78,4.25,4.27,81700,0
2015-11-30,4.27,4.79,4.27,4.58,97800,0
2015-12-01,4.7,4.7,4.5,4.59,65693,0
2015-12-02,4.56,4.7,4.5,4.59,45435,0
2015-12-03,4.59,4.59,4.35,4.5,42960,0
2015-12-04,4.43,4.43,4.15,4.26,85300,0
2015-12-07,4.23,4.53,4.14,4.15,56500,0
2015-12-08,4.08,4.25,4.04,4.15,73142,0
2015-12-09,4.15,4.65,4.14,4.64,160300,0
2015-12-10,5.7,5.78,5.01,5.34,534000,0
2015-12-11,5.3,5.71,5.05,5.62,265900,0
2015-12-14,5.7,5.7,5.28,5.37,158109,0
2015-12-15,5.37,5.49,5.25,5.44,134600,0
2015-12-16,5.43,5.65,5.43,5.47,54000,0
2015-12-17,5.54,7.15,5.54,6.78,406200,0
2015-12-18,6.95,8,6.5,6.8,533300,0
2015-12-21,6.85,7.8,6.85,7.46,313400,0
2015-12-22,7.9,9,7.51,7.9,733847,0
2015-12-23,8.1,8.19,7.16,7.31,259000,0
2015-12-24,7.26,7.3688,6.66,7.07,173274,0
2015-12-28,7.06,7.1916,6.7101,6.77,89746,0
2015-12-29,6.75,7.2,6.75,6.91,112397,0
2015-12-30,6.93,7.25,6.73,6.8,130666,0
2015-12-31,6.82,6.82,6.21,6.32,128773,0
2016-01-04,6.09,6.25,6.02,6.2,66645,0
2016-01-05,6.14,6.26,6.05,6.11,41765,0
2016-01-06,6.16,6.2486,6.06,6.17,29830,0
2016-01-07,6.15,6.172,5.51,5.69,162821,0
2016-01-08,5.69,6.0599,5.5,5.79,76818,0
2016-01-11,6.01,6.01,5.56,5.64,63940,0
2016-01-12,5.64,6.1399,5.64,5.95,101667,0
2016-01-13,6.03,6.0699,5.63,5.64,56307,0
2016-01-14,5.62,5.75,5.47,5.54,88678,0
2016-01-15,6.14,6.47,5.59,5.95,321777,0
2016-01-19,6.22,7.06,6.2,6.48,207400,0
2016-01-20,6.57,6.57,6.031,6.27,80655,0
2016-01-21,6.14,6.79,6.07,6.57,54242,0
2016-01-22,6.54,6.82,6.52,6.75,64384,0
2016-01-25,6.71,6.86,6.62,6.73,131767,0
2016-01-26,6.79,6.85,6.22,6.3,87771,0
2016-01-27,6.33,6.4,5.91,5.96,112350,0
2016-01-28,5.95,5.95,5.6,5.65,96662,0
2016-01-29,5.69,5.95,5.69,5.71,33537,0
2016-02-01,5.76,6.4499,5.76,6.07,44696,0
2016-02-02,6.08,6.25,5.86,6.07,108549,0
2016-02-03,6.33,6.33,5.8,5.97,44946,0
2016-02-04,5.96,6.12,5.75,5.94,64796,0
2016-02-05,5.86,5.97,5.63,5.82,41139,0
2016-02-08,5.78,5.85,5.425,5.56,72270,0
2016-02-09,5.6,5.79,5.41,5.62,52134,0
2016-02-10,5.63,5.64,5.41,5.49,26366,0
2016-02-11,5.46,5.46,4.94,5.22,59757,0
2016-02-12,5.22,5.22,4.92,5.07,66443,0
2016-02-16,5.12,5.43,5.01,5.43,56951,0
2016-02-17,5.37,5.62,5.22,5.6,50593,0
2016-02-18,5.6,5.63,5.314,5.36,62511,0
2016-02-19,5.3,5.61,5.17,5.51,30104,0
2016-02-22,5.62,6.1,5.485,5.89,87613,0
2016-02-23,5.89,6.09,5.82,5.92,18274,0
2016-02-24,5.8,6.16,5.8,6.16,37237,0
2016-02-25,6.16,6.58,6.125,6.44,159205,0
2016-02-26,6.47,6.75,6.34,6.34,79613,0
2016-02-29,6.39,6.6699,6.33,6.48,53177,0
2016-03-01,6.51,6.7,6.16,6.42,87697,0
2016-03-02,6.46,6.5033,6.12,6.47,56244,0
2016-03-03,6.43,6.8,6.33,6.56,66501,0
2016-03-04,6.61,6.78,6.35,6.36,38202,0
2016-03-07,6.43,6.72,6.03,6.26,173439,0
2016-03-08,6.02,6.26,5.19,5.3,221324,0
2016-03-09,5.28,5.7,5.06,5.5,305101,0
2016-03-10,5.61,5.67,5.15,5.15,158926,0
2016-03-11,5.22,5.4899,5.05,5.31,47865,0
2016-03-14,5.28,5.42,5.08,5.11,140411,0
2016-03-15,5.245,5.26,4.68,4.87,159866,0
2016-03-16,4.87,4.918,4.68,4.76,41107,0
2016-03-17,4.75,4.85,4.7,4.72,57642,0
2016-03-18,4.75,5,4.71,4.97,79754,0
2016-03-21,4.93,5.09,4.9103,5.06,50071,0
2016-03-22,5.06,5.18,4.9301,5.08,40535,0
2016-03-23,5.01,5.15,4.68,4.73,109802,0
2016-03-24,4.7,4.786,4.6111,4.78,21338,0
2016-03-28,4.78,5.09,4.74,5,59667,0
2016-03-29,5,5.08,4.86,5.03,22538,0
2016-03-30,5.09,5.09,4.8907,4.99,39319,0
2016-03-31,5.01,5.65,4.84,4.95,773052,0
2016-04-01,4.91,5.09,4.79,4.79,155798,0
2016-04-04,4.82,4.8855,4.45,4.46,111913,0
2016-04-05,4.45,4.65,4.44,4.52,44525,0
2016-04-06,4.52,4.69,4.36,4.69,46465,0
2016-04-07,4.61,4.6399,4.3507,4.46,49581,0
2016-04-08,4.52,4.52,4.25,4.38,58312,0
2016-04-11,4.42,4.48,4.25,4.39,26448,0
2016-04-12,4.36,4.42,4.3,4.36,42273,0
2016-04-13,4.37,4.83,4.3101,4.55,95042,0
2016-04-14,4.59,4.65,4.501,4.65,28200,0
2016-04-15,4.61,4.75,4.55,4.55,37181,0
2016-04-18,4.47,4.625,4.47,4.52,22645,0
2016-04-19,4.51,4.6,4.504,4.6,21387,0
2016-04-20,4.58,4.59,4.45,4.5072,26683,0
2016-04-21,4.47,4.58,4.41,4.44,39668,0
2016-04-22,4.4899,4.49,4.35,4.36,41240,0
2016-04-25,4.3,4.44,4.3,4.35,20543,0
2016-04-26,4.3685,4.49,4.3685,4.41,24489,0
2016-04-27,4.42,4.4242,4.3249,4.38,21335,0
2016-04-28,4.3952,4.49,4.3601,4.45,15136,0
2016-04-29,4.41,4.49,4.3301,4.42,11341,0
2016-05-02,4.42,4.45,4.35,4.42,20757,0
2016-05-03,4.34,4.3745,4.33,4.33,9720,0
2016-05-04,4.34,4.4,4.33,4.33,23743,0
2016-05-05,4.37,4.42,4.25,4.25,23335,0
2016-05-06,4.28,4.28,4.17,4.19,14218,0
2016-05-09,4.17,4.28,3.99,3.99,64612,0
2016-05-10,4,4.19,4,4.13,58614,0
2016-05-11,3.94,4.19,3.94,4.07,55812,0
2016-05-12,4.04,4.1199,3.9,3.925,28063,0
2016-05-13,3.92,3.93,3.51,3.65,129214,0
2016-05-16,3.58,3.8,3.58,3.62,31598,0
2016-05-17,3.64,3.83,3.56,3.56,36776,0
2016-05-18,3.6,3.79,3.5701,3.68,19962,0
2016-05-19,3.62,3.73,3.54,3.57,36994,0
2016-05-20,3.55,3.6762,3.53,3.57,20239,0
2016-05-23,3.6,3.67,3.58,3.61,14246,0
2016-05-24,3.63,3.63,3.52,3.62,45789,0
2016-05-25,3.64,3.68,3.51,3.63,55168,0
2016-05-26,3.63,3.7,3.59,3.6399,43923,0
2016-05-27,3.65,3.6771,3.55,3.56,14107,0
2016-05-31,3.6,3.75,3.6,3.66,45929,0
2016-06-01,3.67,3.736,3.65,3.67,19555,0
2016-06-02,3.69,3.7291,3.58,3.58,15017,0
2016-06-03,3.64,3.7099,3.5689,3.61,28150,0
2016-06-06,3.62,3.67,3.54,3.62,14071,0
2016-06-07,3.62,3.7,3.62,3.66,28395,0
2016-06-08,3.66,4.26,3.66,4.11,180071,0
2016-06-09,4.1,4.1,3.65,3.72,46972,0
2016-06-10,3.8,3.81,3.6,3.65,29299,0
2016-06-13,3.62,3.85,3.6,3.8,26261,0
2016-06-14,3.74,3.87,3.7,3.8,7426,0
2016-06-15,3.76,3.8189,3.74,3.75,14756,0
2016-06-16,3.74,3.74,3.63,3.72,11751,0
2016-06-17,3.72,3.91,3.72,3.85,23757,0
2016-06-20,3.8601,3.96,3.86,3.86,28971,0
2016-06-21,3.91,3.9486,3.69,3.9,27414,0
2016-06-22,3.92,3.92,3.73,3.84,12736,0
2016-06-23,3.94,3.96,3.78,3.81,28070,0
2016-06-24,3.76,3.87,3.64,3.64,29610,0
2016-06-27,3.65,3.75,3.53,3.66,31535,0
2016-06-28,3.69,3.7,3.64,3.6501,16878,0
2016-06-29,3.65,3.741,3.6,3.64,22915,0
2016-06-30,3.64,3.9479,3.64,3.88,86803,0
2016-07-01,3.94,4,3.8601,3.98,19628,0
2016-07-05,3.98,3.99,3.7304,3.82,34158,0
2016-07-06,3.8249,3.83,3.72,3.76,14812,0
2016-07-07,3.83,4.49,3.8,4.13,250193,0
2016-07-08,5.18,7.23,4.91,6.69,12252571,0
2016-07-11,6.38,6.4799,5.33,5.33,2538265,0
2016-07-12,5.32,5.46,5.01,5.23,1187165,0
2016-07-13,5.3,6.23,5.09,5.9969,2248082,0
2016-07-14,5.77,6.1292,5.49,5.5,761429,0
2016-07-15,5.49,5.95,5.2,5.31,982142,0
2016-07-18,6.1,7.07,5.82,5.98,5281887,0
2016-07-19,5.95,5.97,5.56,5.82,534116,0
2016-07-20,5.87,6.34,5.66,6.11,746679,0
2016-07-21,5.97,6.3235,5.96,6.11,455280,0
2016-07-22,6,6.25,5.83,6.16,394110,0
2016-07-25,6.27,6.279,5.7001,5.75,368621,0
2016-07-26,5.73,5.75,5.5,5.66,239679,0
2016-07-27,5.59,5.74,5.46,5.61,91214,0
2016-07-28,5.61,5.92,5.5996,5.85,114208,0
2016-07-29,5.78,6.34,5.75,5.95,396159,0
2016-08-01,5.84,5.9693,5.65,5.8866,124512,0
2016-08-02,6.08,6.09,5.65,5.69,201566,0
2016-08-03,5.61,5.81,5.502,5.61,68573,0
2016-08-04,5.56,5.7,5.51,5.68,112052,0
2016-08-05,5.7,5.72,5.6,5.68,82760,0
2016-08-08,5.17,5.25,4.8,5.16,508107,0
2016-08-09,5.15,5.15,4.9085,5.11,128709,0
2016-08-10,5.06,5.08,4.901,5.01,64327,0
2016-08-11,5.01,5.25,4.91,5.17,48971,0
2016-08-12,5.14,5.34,5.1101,5.27,91137,0
2016-08-15,5.35,5.7,5.32,5.515,185232,0
2016-08-16,5.56,5.69,5.39,5.43,68315,0
2016-08-17,5.5306,5.65,5.2955,5.53,77366,0
2016-08-18,6.42,6.99,5.95,6.27,1975803,0
2016-08-19,6.31,6.368,6.05,6.13,301766,0
2016-08-22,6.18,6.75,6.12,6.29,316985,0
2016-08-23,6.3,6.68,6.3,6.41,165983,0
2016-08-24,6.34,6.41,6.051,6.18,93022,0
2016-08-25,6.08,6.37,6.08,6.27,46117,0
2016-08-26,6.25,6.3316,6.07,6.09,52100,0
2016-08-29,6.1,6.3042,6.09,6.16,44082,0
2016-08-30,6.09,6.1892,5.56,6.1,71369,0
2016-08-31,6.05,6.1803,5.8,6.04,61183,0
2016-09-01,5.94,6.1196,5.7655,5.87,43494,0
2016-09-02,5.9,5.93,5.76,5.86,32699,0
2016-09-06,5.84,6.06,5.8,6,76914,0
2016-09-07,5.93,6,5.77,5.9,119570,0
2016-09-08,5.8,5.9799,5.75,5.91,32287,0
2016-09-09,5.92,6.07,5.67,5.83,145359,0
2016-09-12,5.7,5.7,5.5,5.59,105481,0
2016-09-13,5.53,5.76,5.39,5.59,46931,0
2016-09-14,5.58,5.7499,5.2601,5.4,64436,0
2016-09-15,5.3,5.65,5.3,5.59,55783,0
2016-09-16,5.54,5.7,5.43,5.69,51920,0
2016-09-19,5.78,5.93,5.72,5.89,30686,0
2016-09-20,6.13,6.13,5.6,5.98,68134,0
2016-09-21,6.09,6.3,5.93,6.12,79253,0
2016-09-22,6.24,6.3,6.0601,6.2,76530,0
2016-09-23,6.25,6.25,5.75,6.04,35533,0
2016-09-26,5.96,6.28,5.96,5.98,138331,0
2016-09-27,6.07,6.07,5.7201,5.83,71995,0
2016-09-28,5.93,6.08,5.85,6.06,38647,0
2016-09-29,6.07,6.1,5.86,5.88,45522,0
2016-09-30,5.93,6.08,5.81,5.94,62453,0
2016-10-03,5.86,6.0989,5.61,5.81,76073,0
2016-10-04,5.83,6.1,5.61,5.74,59288,0
2016-10-05,5.71,5.98,5.655,5.79,67351,0
2016-10-06,5.82,5.82,5.6882,5.77,13844,0
2016-10-07,5.71,5.85,5.63,5.66,18623,0
2016-10-10,5.63,5.78,5.59,5.61,31998,0
2016-10-11,5.65,5.6552,5.501,5.57,26857,0
2016-10-12,5.6,5.6,5.5,5.53,28717,0
2016-10-13,5.5,5.55,5.4,5.41,24738,0
2016-10-14,6,6.1,5.55,5.67,289910,0
2016-10-17,5.85,5.85,5.5721,5.65,38006,0
2016-10-18,5.65,5.8,5.501,5.7,24541,0
2016-10-19,5.65,5.8,5.5677,5.657,30078,0
2016-10-20,5.6,5.74,5.6,5.65,15884,0
2016-10-21,5.8,5.8,5.7,5.7,19730,0
2016-10-24,5.85,6.45,5.8,6.4,253407,0
2016-10-25,6.4,6.45,6.0169,6.1,131573,0
2016-10-26,6.1,6.2499,6,6.1,47875,0
2016-10-27,6.1,6.15,5.85,5.85,96072,0
2016-10-28,5.85,6.05,5.6,5.6,78881,0
2016-10-31,5.6,5.7,5.6,5.6001,25873,0
2016-11-01,5.7,5.759,5.5,5.5,31234,0
2016-11-02,5.6,5.6,5.5,5.5,23749,0
2016-11-03,5.54,5.6,5.3,5.45,66678,0
2016-11-04,5.4,5.45,5,5.05,94433,0
2016-11-07,5.2,5.2999,4.8,4.8,78435,0
2016-11-08,4.8,5,4.8,5,41351,0
2016-11-09,5,5.1,4.8048,4.9,46843,0
2016-11-10,4.85,5.25,4.85,5.15,88471,0
2016-11-11,5.2,5.55,4.9,5.35,105423,0
2016-11-14,5.45,5.6231,5.35,5.6,43643,0
2016-11-15,5.55,5.55,5.29,5.5,64124,0
2016-11-16,5.4,5.5,5.1,5.1,40560,0
2016-11-17,5.25,5.3,5.15,5.15,20854,0
2016-11-18,5.2,5.2,4.9,5,70274,0
2016-11-21,5.05,5.25,5,5.1,42502,0
2016-11-22,5.2,5.2,4.95,5.1,34729,0
2016-11-23,5.05,5.1398,4.9,5.05,49774,0
2016-11-25,5.099,5.099,5,5.099,9419,0
2016-11-28,5,5.15,5,5.05,13480,0
2016-11-29,5,5.051,4.9,5.025,28381,0
2016-11-30,5.05,5.05,4.95,4.95,42393,0
2016-12-01,4.95,5.02,4.85,5,56689,0
2016-12-02,5.05,5.0931,4.8,4.8,43112,0
2016-12-05,4.8,5.1,4.8,5.1,34387,0
2016-12-06,5.05,5.05,4.85,5,33457,0
2016-12-07,5.05,5.05,4.9,4.95,17212,0
2016-12-08,4.95,4.95,4.8,4.8,38219,0
2016-12-09,4.85,4.85,4.75,4.75,30043,0
2016-12-12,4.8,4.8,4.45,4.45,64853,0
2016-12-13,4.5,4.6,4.5,4.55,18751,0
2016-12-14,4.5068,4.52,4.2,4.2,65444,0
2016-12-15,4.2,4.4,4.2,4.3,26502,0
2016-12-16,4.25,4.45,4.25,4.4,30724,0
2016-12-19,4.35,4.4925,4.35,4.4,50256,0
2016-12-20,4.4,4.4,4.05,4.25,63794,0
2016-12-21,4.25,4.55,4.1711,4.3,45365,0
2016-12-22,4.2,4.3499,4.1,4.15,29986,0
2016-12-23,4.1,4.399,4.1,4.3,66899,0
2016-12-27,4.3,4.55,4.25,4.4,55967,0
2016-12-28,4.35,4.45,4.3,4.3,24640,0
2016-12-29,4.3,4.339,4.15,4.15,63464,0
2016-12-30,4.15,4.236,4.15,4.2,59334,0
2017-01-03,4.25,4.25,3.7501,4.2,143826,0
2017-01-04,4.25,4.25,4,4.2,42078,0
2017-01-05,4.1,4.25,4.08,4.25,56822,0
2017-01-06,4.15,4.225,4.15,4.2,11368,0
2017-01-09,4.2,4.2,4.05,4.2,22979,0
2017-01-10,4.1557,4.2,4.125,4.1596,6867,0
2017-01-11,4.2,4.35,4.1123,4.35,147282,0
2017-01-12,4.35,4.35,4.05,4.1,40641,0
2017-01-13,4.2,4.2,4.1,4.1,31970,0
2017-01-17,4.25,4.35,4.15,4.25,75218,0
2017-01-18,4.3,4.3,4.2,4.225,9441,0
2017-01-19,4.25,4.8,4.25,4.7,328878,0
2017-01-20,4.8,5.35,4.8,5.15,323519,0
2017-01-23,5.2,5.2912,4.757,5.1,146246,0
2017-01-24,5.15,5.2,4.9,5,59174,0
2017-01-25,5,5,4.8,4.85,41174,0
2017-01-26,4.9,4.95,4.6,4.6,46834,0
2017-01-27,4.6,4.85,4.6,4.7,26464,0
2017-01-30,5,6,5,5.75,919646,0
2017-01-31,5.8,5.8,5.4,5.55,217920,0
2017-02-01,5.4,5.6838,5.05,5.15,196785,0
2017-02-02,5.2,5.3,5.05,5.05,76617,0
2017-02-03,5,5.2,5,5.1,28545,0
2017-02-06,5.1,5.1001,4.9,4.9,62176,0
2017-02-07,4.9,4.9999,4.55,4.6,91569,0
2017-02-08,4.7,4.8748,4.6,4.85,51468,0
2017-02-09,4.7748,5,4.75,4.95,53426,0
2017-02-10,5,5,4.75,4.8,49498,0
2017-02-13,4.95,4.95,4.65,4.7,52611,0
2017-02-14,4.7,4.7345,4.45,4.6,141156,0
2017-02-15,4.6,4.65,4.4,4.65,89104,0
2017-02-16,4.6,4.875,4.6,4.8,55973,0
2017-02-17,4.7,4.8478,4.6,4.7,32150,0
2017-02-21,4.65,4.9,4.6,4.85,76771,0
2017-02-22,4.75,5,4.6,4.8,71464,0
2017-02-23,4.7,4.8,4.6653,4.8,27807,0
2017-02-24,4.881,4.9392,4.65,4.65,31225,0
2017-02-27,4.9,4.9,4.65,4.75,20472,0
2017-02-28,4.75,4.8253,4.65,4.65,35855,0
2017-03-01,4.75,4.8,4.65,4.7,44055,0
2017-03-02,4.6,4.75,4.55,4.7,57947,0
2017-03-03,4.6,4.7,4.6,4.65,23678,0
2017-03-06,4.7,4.7,4.6,4.65,37510,0
2017-03-07,4.8,4.8,4.45,4.475,62985,0
2017-03-08,4.45,4.55,4.4,4.4,51249,0
2017-03-09,4.45,4.55,4.35,4.45,49123,0
2017-03-10,4.4,4.4,4.3,4.3,70151,0
2017-03-13,4.4,4.45,4.15,4.4,33056,0
2017-03-14,4.3,4.4,4.25,4.25,22073,0
2017-03-15,4.35,4.35,4.15,4.2,58948,0
2017-03-16,4.3,4.3,4.1,4.15,28680,0
2017-03-17,4.2,4.2999,4.1,4.2,45792,0
2017-03-20,4.25,4.3,4.1,4.1,70902,0
2017-03-21,4.1,4.1743,3.9,4,77595,0
2017-03-22,3.9,4.25,3.85,4.05,66265,0
2017-03-23,4.15,4.2,4.1,4.13,10889,0
2017-03-24,4.15,4.25,4.0459,4.11,23663,0
2017-03-27,4.15,4.7,4.15,4.6,152475,0
2017-03-28,4,4.4,3.9,4.2,201383,0
2017-03-29,4.1,4.3,4.1,4.2,45010,0
2017-03-30,4.1576,4.25,4.1576,4.25,47283,0
2017-03-31,4.15,4.3,4.15,4.3,34856,0
2017-04-03,4.25,4.3,4.25,4.25,33022,0
2017-04-04,4.1,4.3001,4.1,4.25,31347,0
2017-04-05,4.2,4.45,4.1,4.2,186177,0
2017-04-06,4.1,4.2499,3.95,4,104894,0
2017-04-07,4,4.1,3.95,3.95,87638,0
2017-04-10,3.9,3.975,3.85,3.85,26645,0
2017-04-11,3.9,4.05,3.85,3.95,40547,0
2017-04-12,4.0451,4.1,3.9,3.925,20787,0
2017-04-13,3.9,4,3.85,3.85,52183,0
2017-04-17,3.9,4,3.9,3.9,23954,0
2017-04-18,3.95,4.149,3.9,4.05,23641,0
2017-04-19,4,4.1,4,4.05,11314,0
2017-04-20,4.1,4.1,3.85,4.05,38035,0
2017-04-21,4,4.1,3.95,4.095,13274,0
2017-04-24,4.1,4.15,4.05,4.1,20785,0
2017-04-25,4.1,4.2,4,4,40524,0
2017-04-26,4.1,4.25,4.081,4.25,39776,0
2017-04-27,4.5,4.5,4.2,4.25,42481,0
2017-04-28,4.2,4.2,4,4.2,11886,0
2017-05-01,4.15,4.1595,4.1,4.15,10262,0
2017-05-02,4.15,4.3,4.1,4.15,15146,0
2017-05-03,4.15,4.2,4.05,4.05,17792,0
2017-05-04,4.1,4.1,3.975,4.0005,32894,0
2017-05-05,4,4.0818,3.95,4.05,13995,0
2017-05-08,4.0752,4.1,4,4,10008,0
2017-05-09,4.05,4.1,4,4,24617,0
2017-05-10,4.05,4.1,4,4.1,17356,0
2017-05-11,4.075,4.15,4,4.05,20461,0
2017-05-12,4.05,4.15,4,4.15,35043,0
2017-05-15,4.15,4.15,3.9,4,75685,0
2017-05-16,4,4.7,3.8,4.2595,741478,0
2017-05-17,4,4.15,3.85,3.9,170595,0
2017-05-18,3.95,3.95,3.85,3.9,38187,0
2017-05-19,3.85,4.0247,3.75,3.85,63896,0
2017-05-22,3.75,3.9,3.6,3.73,126428,0
2017-05-23,3.75,3.8,3.65,3.65,57927,0
2017-05-24,3.65,3.8,3.65,3.75,62428,0
2017-05-25,3.75,3.8,3.65,3.75,44771,0
2017-05-26,3.7,3.75,3.65,3.65,45319,0
2017-05-30,3.65,3.7,3.6,3.6464,45460,0
2017-05-31,3.65,3.702,3.6,3.7,29744,0
2017-06-01,3.75,3.85,3.688,3.7,50040,0
2017-06-02,3.7501,3.85,3.65,3.7,19849,0
2017-06-05,3.75,3.8,3.7,3.75,7512,0
2017-06-06,3.75,3.95,3.7,3.9,46454,0
2017-06-07,3.95,4,3.7,3.8465,37767,0
2017-06-08,3.8,3.85,3.7501,3.8,4216,0
2017-06-09,3.9,3.9116,3.8,3.8,29839,0
2017-06-12,3.85,3.93,3.7,3.7,24896,0
2017-06-13,3.85,3.95,3.7,3.85,21934,0
2017-06-14,3.85,3.85,3.75,3.85,13050,0
2017-06-15,3.9,3.9,3.75,3.85,15584,0
2017-06-16,3.8,3.85,3.7548,3.85,16952,0
2017-06-19,3.8,3.9,3.75,3.9,29258,0
2017-06-20,3.85,3.917,3.75,3.75,32109,0
2017-06-21,3.75,3.8,3.75,3.75,14859,0
2017-06-22,3.75,3.8,3.6,3.6118,32414,0
2017-06-23,3.6,3.6999,3.45,3.45,71890,0
2017-06-26,3.5,3.5108,3.25,3.35,86967,0
2017-06-27,3.35,3.35,2.95,3.025,177138,0
2017-06-28,3,3.2,3,3.15,67011,0
2017-06-29,3.15,3.25,3.15,3.1999,18057,0
2017-06-30,3.15,3.2,3,3.1,33758,0
2017-07-03,3.1,3.2,3.1,3.15,15910,0
2017-07-05,3.15,3.2,3.1,3.1,22398,0
2017-07-06,3.1,3.25,3.1,3.25,40886,0
2017-07-07,4.8,4.95,4.05,4.2,3519248,0
2017-07-10,4.05,4.2,3.65,3.85,395940,0
2017-07-11,3.8,4.1,3.8,4.05,184744,0
2017-07-12,4.1,4.1,3.75,3.9,84470,0
2017-07-13,3.9,3.9001,3.65,3.8,37841,0
2017-07-14,3.9,3.9,3.7,3.7,47117,0
2017-07-17,3.8,3.8,3.6,3.6,69109,0
2017-07-18,3.7,3.7,3.5,3.6,73965,0
2017-07-19,3.55,3.55,3.45,3.5,29004,0
2017-07-20,3.45,3.5375,3.45,3.5,25646,0
2017-07-21,3.45,3.5,3.35,3.45,19251,0
2017-07-24,3.4836,3.65,3.45,3.6,48670,0
2017-07-25,3.6,3.65,3.5,3.6,14623,0
2017-07-26,3.65,3.8,3.6108,3.75,53812,0
2017-07-27,3.7,3.8,3.55,3.6,26791,0
2017-07-28,3.6,3.6,3.5,3.55,21491,0
2017-07-31,3.55,3.5537,3.45,3.45,20945,0
2017-08-01,3.5,3.611,3.5,3.5501,7600,0
2017-08-02,3.56,3.6003,3.4,3.5,40672,0
2017-08-03,3.55,3.9,3.45,3.649,204818,0
2017-08-04,3.4,3.55,3.4,3.45,50560,0
2017-08-07,3.45,3.7,3.4,3.4,91186,0
2017-08-08,3.4,3.5,3.35,3.35,31971,0
2017-08-09,3.35,3.4,3.15,3.2,35564,0
2017-08-10,3.25,3.25,3.15,3.15,31367,0
2017-08-11,3.15,3.1934,2.9,2.95,62345,0
2017-08-14,3,3.15,2.95,3.05,64939,0
2017-08-15,2.7,3.0303,2.7,3,107525,0
2017-08-16,3.15,3.35,3.0712,3.35,92293,0
2017-08-17,3.35,3.483,3.1,3.4,38446,0
2017-08-18,3.45,3.4939,3.25,3.3,50846,0
2017-08-21,3.15,3.15,2.8028,3,280229,0
2017-08-22,3.05,3.05,2.9,3,66428,0
2017-08-23,3,3,2.85,3,142823,0
2017-08-24,3,3,2.85,2.95,21299,0
2017-08-25,2.95,2.99,2.85,2.95,25592,0
2017-08-28,2.95,3,2.85,2.869,42816,0
2017-08-29,2.85,2.9,2.85,2.85,17557,0
2017-08-30,2.9,2.95,2.8501,2.9,19496,0
2017-08-31,2.9,2.95,2.85,2.85,24066,0
2017-09-01,2.85,2.949,2.85,2.9,17767,0
2017-09-05,2.9,2.9044,2.85,2.85,12219,0
2017-09-06,2.9,2.9,2.85,2.85,8871,0
2017-09-07,2.85,2.875,2.8,2.8,33514,0
2017-09-08,2.85,2.885,2.8,2.8,13585,0
2017-09-11,2.8,2.9,2.8,2.825,29819,0
2017-09-12,2.8,2.9,2.8,2.9,23585,0
2017-09-13,2.85,2.95,2.85,2.9,36199,0
2017-09-14,2.9071,3.04,2.85,2.85,85817,0
2017-09-15,2.85,2.9,2.8,2.9,40648,0
2017-09-18,2.9,2.934,2.8,2.9,16291,0
2017-09-19,2.85,2.9,2.8,2.8,17470,0
2017-09-20,2.8,2.85,2.75,2.75,41346,0
2017-09-21,2.75,2.7583,2.7,2.7,27671,0
2017-09-22,2.75,2.75,2.7,2.7,34320,0
2017-09-25,2.7,2.75,2.6,2.6,59645,0
2017-09-26,2.6,2.6919,2.6,2.65,59537,0
2017-09-27,2.65,2.65,2.55,2.5501,71683,0
2017-09-28,2.55,2.65,2.55,2.6,32208,0
2017-09-29,2.6,2.6,2.15,2.4,91827,0
2017-10-02,2.4,2.4942,2.4,2.4,42336,0
2017-10-03,2.45,2.4942,2.4,2.425,21164,0
2017-10-04,2.4001,2.45,2.4,2.4,49625,0
2017-10-05,2.4,2.45,2.4,2.4,19393,0
2017-10-06,2.35,2.5,2.3,2.45,67792,0
2017-10-09,2.4,2.4,2.35,2.35,17038,0
2017-10-10,2.4,2.4,2.3,2.3,26552,0
2017-10-11,2.3,2.35,2.3,2.3,18869,0
2017-10-12,2.3,2.4,2.3,2.35,20246,0
2017-10-13,2.35,2.4,2.35,2.35,31071,0
2017-10-16,2.35,2.4,2.25,2.25,56739,0
2017-10-17,2.25,2.3,2.2,2.2,54204,0
2017-10-18,2.2,2.3092,2.2,2.2,60601,0
2017-10-19,2.2,2.25,2.2,2.2,15656,0
2017-10-20,3.05,3.5,2.6,2.65,5522568,0
2017-10-23,2.65,2.7,2.25,2.35,449685,0
2017-10-24,2.35,2.35,2.2,2.25,172641,0
2017-10-25,2.2,2.2,1.95,1.95,302859,0
2017-10-26,2.15,2.15,1.95,2,169657,0
2017-10-27,2.05,2.05,1.85,1.9,165605,0
2017-10-30,1.9,1.9237,1.8,1.85,116530,0
2017-10-31,1.85,1.9,1.75,1.825,130120,0
2017-11-01,1.8,1.9,1.8,1.875,52326,0
2017-11-02,1.85,1.85,1.75,1.75,95769,0
2017-11-03,1.75,1.8,1.7,1.75,65569,0
2017-11-06,1.85,1.85,1.751,1.841,65759,0
2017-11-07,1.7,1.85,1.7,1.8,135745,0
2017-11-08,2.15,2.7,2,2.25,1326559,0
2017-11-09,2.15,2.4,2.15,2.3,202664,0
2017-11-10,2.25,2.4,2.15,2.25,110698,0
