Date,Open,High,Low,Close,Volume,OpenInt
2005-03-15,197.2,197.2,197.2,197.2,0,0
2005-03-24,197.2,197.2,197.2,197.2,0,0
2005-03-31,394.48,394.48,394.48,394.48,0,0
2005-04-01,197.2,197.2,197.2,197.2,1,0
2005-04-29,276.16,276.16,276.16,276.16,0,0
2005-06-27,355.04,355.04,355.04,355.04,8,0
2005-06-28,315.6,355.04,315.6,355.04,6,0
2005-07-14,315.6,315.6,236.72,236.72,3,0
2005-08-11,355.04,355.04,355.04,355.04,0,0
2005-08-23,295.84,295.84,295.84,295.84,0,0
2005-11-01,355.04,710.08,355.04,710.08,6,0
2005-11-02,710.08,710.08,433.92,433.92,15,0
2005-11-04,433.92,512.8,394.48,512.8,26,0
2005-11-07,414.16,512.8,414.16,512.8,0,0
2005-11-10,394.48,394.48,315.6,315.6,7,0
2005-11-22,591.68,591.68,591.68,591.68,3,0
2005-11-28,552.24,591.68,552.24,591.68,3,0
2005-11-29,355.04,355.04,355.04,355.04,6,0
2005-12-08,315.6,315.6,295.84,295.84,8,0
2005-12-12,236.72,236.72,236.72,236.72,3,0
2005-12-13,157.76,197.2,157.76,197.2,15,0
2005-12-22,157.76,157.76,118.32,118.32,2,0
2005-12-30,284,394.48,276.16,394.48,3,0
2006-01-03,355.04,355.04,355.04,355.04,0,0
2006-01-13,201.68,201.68,201.68,201.68,13,0
2006-01-20,315.6,315.6,315.6,315.6,3,0
2006-02-01,236.72,236.72,236.72,236.72,3,0
2006-02-02,201.68,236.72,201.68,236.72,3,0
2006-02-06,236.72,236.72,236.72,236.72,0,0
2006-02-13,236.72,236.72,236.72,236.72,1,0
2006-02-22,236.72,236.72,236.72,236.72,1,0
2006-02-27,236.72,236.72,236.72,236.72,0,0
2006-03-09,236.72,236.72,236.72,236.72,0,0
2006-03-27,201.68,201.68,201.68,201.68,3,0
2006-04-05,201.68,201.68,201.68,201.68,3,0
2006-05-05,236.72,236.72,236.72,236.72,10,0
2006-06-08,197.2,197.2,197.2,197.2,1,0
2006-07-11,197.2,197.2,197.2,197.2,0,0
2006-07-17,157.76,157.76,157.76,157.76,5,0
2006-07-18,118.32,118.32,118.32,118.32,3,0
2006-07-19,118.32,118.32,118.32,118.32,1,0
2006-07-20,78.88,197.2,78.88,78.88,8,0
2006-07-27,78.88,78.88,59.2,78.88,7,0
2006-08-04,78.88,78.88,78.88,78.88,1,0
2006-08-16,98.64,315.6,98.64,197.2,29,0
2006-08-18,236.72,236.72,236.72,236.72,3,0
2006-08-22,197.2,197.2,197.2,197.2,1,0
2006-08-23,157.76,157.76,157.76,157.76,1,0
2006-08-24,157.76,157.76,157.76,157.76,4,0
2006-09-15,157.76,157.76,157.76,157.76,1,0
2006-09-21,157.76,157.76,157.76,157.76,1,0
2006-11-03,157.76,157.76,157.76,157.76,1,0
2006-12-06,157.76,157.76,78.88,78.88,1,0
2006-12-12,78.88,78.88,78.88,78.88,1,0
2006-12-14,78.88,78.88,78.88,78.88,0,0
2006-12-20,197.2,197.2,197.2,197.2,6,0
2006-12-21,197.2,197.2,197.2,197.2,0,0
2006-12-26,118.32,138.08,118.32,138.08,102,0
2006-12-29,130.16,130.16,130.16,130.16,8,0
2007-01-25,130.16,130.16,118.32,130.16,130,0
2007-01-29,138.08,138.08,118.32,118.32,14,0
2007-02-01,138.08,138.08,138.08,138.08,3,0
2007-02-02,118.32,118.32,118.32,118.32,1,0
2007-02-07,118.32,118.32,118.32,118.32,7,0
2007-02-12,98.64,98.64,39.44,55.2,80,0
2007-02-26,71.04,78.88,71.04,78.88,2,0
2007-03-16,82.88,82.88,78.88,78.88,8,0
2007-03-20,78.88,78.88,78.88,78.88,3,0
2007-03-21,59.2,59.2,59.2,59.2,3,0
2007-04-24,43.36,43.36,43.36,43.36,0,0
2007-05-11,90.72,90.72,90.72,90.72,0,0
2007-05-14,90.72,90.72,90.72,90.72,0,0
2007-05-16,90.72,90.72,90.72,90.72,2,0
2007-05-17,90.72,90.72,90.72,90.72,0,0
2007-05-18,118.32,118.32,78.88,78.88,13,0
2007-05-29,78.88,236.72,78.88,110.48,178,0
2007-05-30,110.48,110.48,78.88,78.88,8,0
2007-05-31,110.48,138.08,110.48,118.32,27,0
2007-06-01,118.32,118.32,118.32,118.32,6,0
2007-06-04,126.24,126.24,118.32,118.32,3,0
2007-06-06,122.32,122.32,122.32,122.32,2,0
2007-06-07,138.08,138.08,138.08,138.08,2,0
2007-06-08,134.16,138.08,122.32,138.08,3,0
2007-06-18,126.24,126.24,126.24,126.24,0,0
2007-06-21,138.08,149.92,134.16,149.92,103,0
2007-06-22,138.08,138.08,118.32,134.16,83,0
2007-06-27,118.32,118.32,118.32,118.32,5,0
2007-06-28,145.92,145.92,145.92,145.92,0,0
2007-06-29,157.76,157.76,157.76,157.76,22,0
2007-07-02,177.52,236.72,177.52,216.96,31,0
2007-07-03,216.96,216.96,216.96,216.96,2,0
2007-07-05,256.4,256.4,236.72,236.72,1,0
2007-07-06,197.2,197.2,197.2,197.2,6,0
2007-07-09,236.72,236.72,197.2,236.72,4,0
2007-07-10,236.72,236.72,236.72,236.72,1,0
2007-07-11,236.72,236.72,236.72,236.72,0,0
2007-07-13,256.4,256.4,236.72,236.72,8,0
2007-07-16,236.72,236.72,236.72,236.72,0,0
2007-07-17,236.72,236.72,236.72,236.72,0,0
2007-07-19,216.96,236.72,216.96,236.72,2,0
2007-07-20,236.72,236.72,236.72,236.72,1,0
2007-07-26,236.72,236.72,216.96,216.96,1,0
2007-07-31,216.96,216.96,216.96,216.96,8,0
2007-08-01,197.2,197.2,197.2,197.2,1,0
2007-08-02,197.2,197.2,197.2,197.2,1,0
2007-08-03,197.2,197.2,157.76,157.76,9,0
2007-08-07,197.2,197.2,157.76,157.76,21,0
2007-08-08,177.52,185.44,138.08,138.08,35,0
2007-08-15,138.08,138.08,138.08,138.08,1,0
2007-09-10,138.08,138.08,138.08,138.08,0,0
2007-09-13,138.08,138.08,118.32,118.32,6,0
2007-09-14,118.32,118.32,118.32,118.32,4,0
2007-09-17,98.64,98.64,98.64,98.64,1,0
2007-10-02,98.64,98.64,98.64,98.64,0,0
2007-10-09,98.64,98.64,98.64,98.64,3,0
2007-10-25,82.88,98.64,82.88,98.64,11,0
2007-10-26,118.32,118.32,118.32,118.32,1,0
2007-10-29,118.32,118.32,94.64,94.64,5,0
2007-10-31,118.32,118.32,118.32,118.32,1,0
2007-11-02,118.32,118.32,118.32,118.32,1,0
2007-11-05,118.32,118.32,118.32,118.32,0,0
2007-11-13,118.32,118.32,118.32,118.32,1,0
2007-11-23,118.32,118.32,118.32,118.32,0,0
2007-11-26,98.64,118.32,98.64,118.32,2,0
2007-11-30,98.64,98.64,98.64,98.64,1,0
2007-12-05,118.32,118.32,118.32,118.32,1,0
2007-12-10,98.64,98.64,98.64,98.64,1,0
2007-12-14,94.64,94.64,94.64,94.64,1,0
2007-12-18,118.32,118.32,118.32,118.32,1,0
2007-12-19,90.72,90.72,90.72,90.72,1,0
2007-12-27,90.72,90.72,90.72,90.72,1,0
2007-12-31,90.72,90.72,90.72,90.72,1,0
2008-01-04,98.64,98.64,98.64,98.64,2,0
2008-01-14,90.72,90.72,90.72,90.72,1,0
2008-01-22,78.88,78.88,78.88,78.88,4,0
2008-01-23,78.88,78.88,78.88,78.88,5,0
2008-01-25,78.88,78.88,78.88,78.88,10,0
2008-01-28,78.88,78.88,78.88,78.88,1,0
2008-01-31,74.96,74.96,74.96,74.96,3,0
2008-02-05,71.04,71.04,63.12,63.12,9,0
2008-02-08,59.2,59.2,59.2,59.2,14,0
2008-02-11,59.2,59.2,59.2,59.2,3,0
2008-02-12,51.28,51.28,49.28,51.28,11,0
2008-02-13,51.28,55.2,51.28,55.2,10,0
2008-02-14,51.28,51.28,31.52,43.36,26,0
2008-02-15,39.44,39.44,39.44,39.44,1,0
2008-02-21,39.44,39.44,39.44,39.44,16,0
2008-02-26,39.44,39.44,29.6,29.6,9,0
2008-02-27,29.6,31.52,29.6,29.6,13,0
2008-02-28,27.6,43.36,27.6,43.36,330,0
2008-02-29,59.2,157.76,59.2,90.72,456,0
2008-03-03,118.32,130.16,94.64,94.64,125,0
2008-03-04,78.88,78.88,47.36,55.2,123,0
2008-03-05,55.2,55.2,55.2,55.2,16,0
2008-03-06,55.2,55.2,39.44,39.44,249,0
2008-03-07,43.36,98.64,39.44,98.64,84,0
2008-03-10,118.32,157.76,102.56,102.56,422,0
2008-03-11,98.64,98.64,59.2,98.64,94,0
2008-03-12,78.88,90.72,71.04,78.88,64,0
2008-03-13,78.88,98.64,78.88,98.64,15,0
2008-03-14,86.8,86.8,49.28,59.2,89,0
2008-03-17,59.2,71.04,59.2,71.04,19,0
2008-03-18,78.88,78.88,78.88,78.88,5,0
2008-03-19,71.04,71.04,71.04,71.04,1,0
2008-03-20,59.2,59.2,55.2,55.2,15,0
2008-03-24,71.04,71.04,71.04,71.04,3,0
2008-03-25,71.04,71.04,59.2,71.04,11,0
2008-03-26,71.04,71.04,71.04,71.04,1,0
2008-03-27,71.04,78.88,63.12,78.88,41,0
2008-03-28,78.88,78.88,78.88,78.88,3,0
2008-03-31,78.88,118.32,78.88,118.32,38,0
2008-04-01,114.4,118.32,114.4,114.4,20,0
2008-04-02,78.88,78.88,78.88,78.88,7,0
2008-04-04,78.88,78.88,59.2,59.2,20,0
2008-04-07,71.04,71.04,71.04,71.04,33,0
2008-04-09,71.04,71.04,71.04,71.04,9,0
2008-04-11,71.04,71.04,55.68,71.04,43,0
2008-04-14,71.04,78.88,71.04,78.88,25,0
2008-04-15,71.04,71.04,51.28,51.28,107,0
2008-04-16,51.28,51.28,39.44,39.44,111,0
2008-04-17,47.36,51.28,43.36,47.36,74,0
2008-04-18,47.36,51.28,39.44,47.36,26,0
2008-04-21,51.28,59.2,51.28,55.2,35,0
2008-04-22,55.2,55.2,39.44,39.44,7,0
2008-04-23,59.2,59.2,55.2,59.2,56,0
2008-04-24,59.2,63.12,59.2,63.12,53,0
2008-04-28,59.2,59.2,59.2,59.2,6,0
2008-04-30,43.36,43.36,43.36,43.36,1,0
2008-05-02,43.36,43.36,43.36,43.36,0,0
2008-05-08,43.36,43.36,43.36,43.36,4,0
2008-05-12,43.36,43.36,43.36,43.36,15,0
2008-05-13,43.36,43.36,39.44,39.44,26,0
2008-05-16,43.36,67.04,39.44,59.2,73,0
2008-05-20,55.2,61.12,55.2,59.2,28,0
2008-05-21,39.44,39.44,39.44,39.44,74,0
2008-05-27,39.44,43.36,39.44,39.44,75,0
2008-05-28,39.44,39.44,39.44,39.44,13,0
2008-05-30,43.36,43.36,43.36,43.36,4,0
2008-06-02,43.36,43.36,43.36,43.36,38,0
2008-06-06,43.36,59.2,43.36,59.2,23,0
2008-06-26,75.04,75.04,70.8,70.8,33,0
2008-07-02,31.84,31.84,31.84,31.84,17,0
2008-07-09,34.8,37.6,34.8,37.6,22,0
2008-07-15,34.8,36,34.8,36,33,0
2008-07-23,34.8,36,34.8,36,58,0
2008-08-05,34.8,34.8,34.8,34.8,17,0
2008-08-13,34.8,34.8,34.8,34.8,13,0
2008-09-05,51.04,51.04,51.04,51.04,8,0
2008-09-25,31.84,31.84,31.84,31.84,16,0
2008-10-01,30,46.8,30,46.8,45,0
2008-10-07,30,30,30,30,42,0
2008-10-10,26.4,32.4,26.4,32.4,110,0
2008-10-16,24,24,24,24,83,0
2008-10-17,18,18,14.4,14.4,178,0
2008-10-20,20.96,20.96,20.96,20.96,42,0
2008-10-21,24,24,24,24,42,0
2008-10-24,26.4,26.4,26.4,26.4,83,0
2008-10-28,27.6,27.6,27.6,27.6,42,0
2008-10-29,30,32.96,25.2,25.2,207,0
2008-10-30,32.96,32.96,32.96,32.96,42,0
2008-11-06,32.96,32.96,32.96,32.96,167,0
2008-11-14,36,36,36,36,42,0
2008-11-25,27.04,27.04,27.04,27.04,25,0
2008-12-08,39.04,39.04,39.04,39.04,17,0
2008-12-11,30,30,30,30,17,0
2008-12-15,37.76,37.76,27.04,27.04,96,0
2008-12-16,27.04,27.04,27.04,27.04,83,0
2008-12-26,30,30,30,30,13,0
2009-01-26,30,30,30,30,19,0
2009-01-29,36,36,36,36,19,0
2009-03-05,30,30,30,30,28,0
2009-03-10,31.84,31.84,31.84,31.84,28,0
2009-03-30,36,36,32.96,32.96,58,0
2009-03-31,30,60,30,60,67,0
2009-04-01,39.04,39.04,39.04,39.04,58,0
2009-04-03,120,120,32.96,32.96,125,0
2009-04-21,42,65.84,42,65.84,54,0
2009-04-27,63.6,78,63.6,78,79,0
2009-04-30,42,42,42,42,8,0
2009-05-01,42,42,42,42,83,0
2009-09-29,42,42,42,42,28,0
2009-10-29,20,22.4,20,21.52,47548,0
2009-10-30,22.4,23.52,21.6,22.08,9517,0
2009-11-02,21.76,22.16,20.88,21.68,6481,0
2009-11-03,21.36,21.36,20.4,20.72,15875,0
2009-11-04,20.72,21.6,20.56,21.6,19418,0
2009-11-05,21.52,21.52,21.2,21.44,1831,0
2009-11-06,22,23.2,21.52,22.56,4095,0
2009-11-09,22.8,23.36,22.8,23.36,6863,0
2009-11-10,23.2,24.8,23.2,23.76,7024,0
2009-11-11,24.4,24.4,24,24,554,0
2009-11-12,23.6,24.16,23.2,23.2,565,0
2009-11-13,23.6,23.6,23.2,23.2,1185,0
2009-11-16,24.08,24.16,22.88,23.92,11389,0
2009-11-17,24,24,22.8,22.8,2906,0
2009-11-18,23.36,23.36,22.8,23.04,2843,0
2009-11-19,22.96,22.96,22.88,22.88,1390,0
2009-11-20,23.04,23.12,22.72,22.96,4179,0
2009-11-23,23.2,24.32,23.2,24.16,14100,0
2009-11-24,24,27.6,23.76,26.4,22987,0
2009-11-25,26.4,26.8,25.04,25.44,4414,0
2009-11-27,24,25.6,24,25.6,3127,0
2009-11-30,26,26,24.4,25.52,1649,0
2009-12-01,26.32,26.32,24.4,25.52,3953,0
2009-12-02,25.2,26.4,24.8,25.6,5564,0
2009-12-03,25.52,25.6,25.28,25.44,3500,0
2009-12-04,25.52,26.72,25.52,25.92,14506,0
2009-12-07,26.4,26.4,25.44,25.44,3538,0
2009-12-08,25.6,25.6,24.8,24.8,2016,0
2009-12-09,24.96,25.6,24.96,25.36,6384,0
2009-12-10,26,26,24.96,25.12,4350,0
2009-12-11,25.12,25.52,24.96,25.28,2875,0
2009-12-14,25.36,25.36,25.04,25.28,3375,0
2009-12-15,25.36,30.24,25.36,27.44,46934,0
2009-12-16,28.24,30.24,28.24,28.96,33847,0
2009-12-17,29.2,30.32,28,29.2,11219,0
2009-12-18,29.2,29.2,27.76,28.56,4639,0
2009-12-21,28.72,29.28,28.32,28.56,9246,0
2009-12-22,27.6,31.84,27.6,29.68,11641,0
2009-12-23,29.76,31.12,29.76,30.72,6698,0
2009-12-24,30.88,31.92,30.48,31.76,6994,0
2009-12-28,31.92,31.92,30.32,30.96,4798,0
2009-12-29,31.36,32.32,30.8,32,11422,0
2009-12-30,31.92,32.8,31.76,32.8,5569,0
2009-12-31,34.56,34.56,32.48,32.96,6911,0
2010-01-04,33.2,33.6,32.96,33.2,11324,0
2010-01-05,34.4,34.8,32.88,34.8,18287,0
2010-01-06,34.56,36.96,34.56,36.72,13925,0
2010-01-07,37.12,41.2,37.12,40.32,36098,0
2010-01-08,42.08,44.72,40.32,44.16,56943,0
2010-01-11,45.2,46,41.84,43.92,51527,0
2010-01-12,44,44.8,43.36,44,19915,0
2010-01-13,44.4,44.4,42.88,44,13506,0
2010-01-14,43.92,44.56,42.56,44.56,17852,0
2010-01-15,45.12,45.12,43.36,43.84,13828,0
2010-01-19,48,56.96,48,56,154545,0
2010-01-20,55.92,58.88,54.4,56,62121,0
2010-01-21,56.48,58,52.08,52.08,31889,0
2010-01-22,54.16,58.16,52.8,55.68,47114,0
2010-01-25,55.68,56.48,48.32,50.24,42081,0
2010-01-26,49.6,50.4,48.32,48.88,17771,0
2010-01-27,49.12,49.36,45.2,45.76,21954,0
2010-01-28,46,46.24,42.08,44.72,22016,0
2010-01-29,44.56,46.4,42.8,43.04,14061,0
2010-02-01,43.12,44.72,40.8,43.04,8069,0
2010-02-02,44.32,45.2,42.32,45.2,8063,0
2010-02-03,49.12,50.4,46.64,50.4,22169,0
2010-02-04,49.44,49.6,46.56,46.8,9984,0
2010-02-05,46.72,50,45.68,50,8983,0
2010-02-08,50.32,52.8,47.36,47.6,20794,0
2010-02-09,49.28,49.92,47.6,48.16,11137,0
2010-02-10,48.88,49.12,46.64,47.04,6484,0
2010-02-11,47.12,49.84,47.12,49.6,5137,0
2010-02-12,49.6,50.4,48.16,50.4,5660,0
2010-02-16,50.48,50.8,49.04,49.6,5747,0
2010-02-17,50.88,50.88,47.52,48.48,9289,0
2010-02-18,47.6,48.4,47.36,48.32,3540,0
2010-02-19,48,48.8,46.4,46.96,13910,0
2010-02-22,47.92,47.92,46.4,46.64,3161,0
2010-02-23,46.32,46.48,43.28,43.68,9762,0
2010-02-24,44.24,44.72,43.04,44.4,4958,0
2010-02-25,45.92,50,45.44,49.76,39147,0
2010-02-26,50.8,52.8,48.16,48.88,32174,0
2010-03-01,49.36,49.52,48.08,48.64,8952,0
2010-03-02,49.04,49.44,48.08,48.24,9123,0
2010-03-03,49.12,51.84,48.24,51.68,18581,0
2010-03-04,52.4,54.8,49.36,51.28,33526,0
2010-03-05,51.2,64.8,50.24,56.32,100948,0
2010-03-08,57.2,57.92,52.48,54.4,28971,0
2010-03-09,54.96,58.48,54.08,58,46346,0
2010-03-10,57.76,60.8,54.96,55.44,68233,0
2010-03-11,54.24,55.52,50.16,52.08,49611,0
2010-03-12,51.52,52.8,50,51.44,29114,0
2010-03-15,51.2,52.16,48.4,49.12,16539,0
2010-03-16,50,50.16,48.8,48.96,11609,0
2010-03-17,49.2,52.08,45.04,47.12,40214,0
2010-03-18,49.6,49.6,47.12,47.92,9156,0
2010-03-19,47.68,48,45.44,46.32,10942,0
2010-03-22,46.4,46.64,44.88,46.16,10810,0
2010-03-23,46.56,49.44,46.16,48.64,15557,0
2010-03-24,48.64,48.88,47.28,47.52,8140,0
2010-03-25,47.84,48,46.08,46.64,13843,0
2010-03-26,46.16,47.68,46.16,46.88,4821,0
2010-03-29,47.6,48,46.96,47.12,7045,0
2010-03-30,47.2,48,46.64,47.84,18931,0
2010-03-31,48,48,47.2,47.92,45596,0
2010-04-01,53.2,54,45.6,46.56,124166,0
2010-04-05,47.36,49.36,46.64,48.56,24026,0
2010-04-06,47.6,49.28,47.2,48.16,12223,0
2010-04-07,48.64,50.16,48.24,49.44,13351,0
2010-04-08,50.24,51.68,50.08,51.12,20594,0
2010-04-09,51.68,51.84,50.16,50.16,11995,0
2010-04-12,51.04,51.04,50.16,50.4,8938,0
2010-04-13,50.8,57.12,50.48,55.6,62140,0
2010-04-14,54.96,58.72,54.96,57.92,57897,0
2010-04-15,59.12,59.12,56.4,56.64,19911,0
2010-04-16,56.96,56.96,51.44,54.16,31530,0
2010-04-19,53.04,54.16,52,53.92,16720,0
2010-04-20,53.2,56,52.4,52.4,9168,0
2010-04-21,51.2,52.16,48.08,48.8,47960,0
2010-04-22,48.08,49.28,46.48,48.24,17155,0
2010-04-23,49.04,49.6,48.08,48.96,13699,0
2010-04-26,49.52,51.52,48.48,50.32,26729,0
2010-04-27,50.64,50.64,48.8,49.2,12958,0
2010-04-28,49.52,50.32,48.8,49.2,11747,0
2010-04-29,50.4,50.4,48.88,49.6,22994,0
2010-04-30,50,50,48.96,49.68,8625,0
2010-05-03,50.4,50.56,48.4,49.28,10909,0
2010-05-04,49.68,49.92,47.2,47.44,10217,0
2010-05-05,47.92,47.92,45.6,46.4,13360,0
2010-05-06,45.68,48.16,40.08,43.2,19926,0
2010-05-07,44.08,44.08,39.28,41.76,25782,0
2010-05-10,43.68,44.88,43.2,43.44,9339,0
2010-05-11,43.6,45.68,43.2,44.72,6422,0
2010-05-12,45.36,48,44.8,47.44,15602,0
2010-05-13,48.48,48.48,46.48,46.8,16237,0
2010-05-14,46.72,47.2,45.6,46.4,5574,0
2010-05-17,46.4,48,46.08,47.68,19253,0
2010-05-18,51.04,51.6,44.96,45.04,25210,0
2010-05-19,45.76,46.16,43.2,44.48,13712,0
2010-05-20,42.88,43.2,40,40.24,17460,0
2010-05-21,38.96,42.72,38.72,42.16,12185,0
2010-05-24,42.24,45.92,41.6,43.28,10235,0
2010-05-25,42.24,42.24,40,40.96,15148,0
2010-05-26,41.6,43.76,41.6,43.04,5132,0
2010-05-27,44.72,45.44,44,45.04,4832,0
2010-05-28,45.2,45.2,44.08,44.4,4305,0
2010-06-01,44,44.56,42.8,42.96,10069,0
2010-06-02,43.84,44,42.96,42.96,4469,0
2010-06-03,43.68,45.04,42.96,42.96,7039,0
2010-06-04,42.4,43.12,42.4,42.88,7596,0
2010-06-07,42.88,43.44,42.4,42.96,7317,0
2010-06-08,42.88,44.88,42.48,44.88,10398,0
2010-06-09,45.44,46.8,44,44.64,7673,0
2010-06-10,44.96,45.92,44.32,44.8,3250,0
2010-06-11,44.4,47.36,44.4,46.32,16796,0
2010-06-14,47.28,47.6,43.2,43.6,7301,0
2010-06-15,44.32,44.72,43.12,43.44,5439,0
2010-06-16,43.52,44.72,43.12,44.56,5581,0
2010-06-17,44.4,45.04,43.44,44.72,5250,0
2010-06-18,45.28,45.44,43.6,43.84,2450,0
2010-06-21,44.4,47.44,44.4,44.96,5799,0
2010-06-22,46.32,46.32,43.12,43.12,6398,0
2010-06-23,43.92,43.92,43.12,43.2,2179,0
2010-06-24,43.04,43.28,41.92,41.92,3264,0
2010-06-25,41.76,41.84,40,41.28,5983,0
2010-06-28,41.04,43.92,41.04,43.04,13523,0
2010-06-29,42,42.96,41.2,42.24,20490,0
2010-06-30,41.28,41.6,39.2,40.4,17435,0
2010-07-01,43.36,43.6,40.88,41.92,19290,0
2010-07-02,42.4,42.56,41.2,42.16,3458,0
2010-07-06,42.64,42.64,41.2,42.48,6270,0
2010-07-07,42.48,42.48,41.76,41.76,2287,0
2010-07-08,42.4,42.88,41.68,41.84,4449,0
2010-07-09,41.6,42.4,41.52,42.4,3031,0
2010-07-12,42.16,42.8,42,42.4,2950,0
2010-07-13,42.64,43.2,42.08,42.64,10151,0
2010-07-14,42.64,42.96,42,42.8,15089,0
2010-07-15,42.48,43.12,42.4,43.12,1751,0
2010-07-16,42.8,43.2,42.8,42.88,2924,0
2010-07-19,43.44,45.36,43.44,44.08,4303,0
2010-07-20,43.76,44.24,43.52,44.16,1607,0
2010-07-21,44.64,44.64,42.8,43.36,3673,0
2010-07-22,43.84,44,43.52,44,2345,0
2010-07-23,42.88,45.68,42.88,45.68,4397,0
2010-07-26,45.84,48,45.68,48,8830,0
2010-07-27,48,48.96,46.08,47.2,4387,0
2010-07-28,46.48,47.36,46,47.12,6087,0
2010-07-29,47.76,47.76,47.2,47.2,1103,0
2010-07-30,45.84,47.04,45.84,45.92,2485,0
2010-08-02,46.48,46.96,45.68,45.68,7538,0
2010-08-03,45.28,46.72,45.28,46.16,2008,0
2010-08-04,46.4,48.16,46,47.44,4103,0
2010-08-05,46.96,51.44,46.96,50.32,10658,0
2010-08-06,50,50.48,49.12,49.84,6041,0
2010-08-09,50,52.24,48.64,52.16,17707,0
2010-08-10,52.16,52.72,48.32,49.6,17040,0
2010-08-11,48.24,49.84,46.24,47.76,16244,0
2010-08-12,46.96,48.48,46.24,47.36,3755,0
2010-08-13,47.84,50,47.76,49.6,6742,0
2010-08-16,49.6,52,49.6,51.6,38564,0
2010-08-17,52,52.48,48.4,49.04,14059,0
2010-08-18,49.04,49.04,48.08,48.96,3954,0
2010-08-19,48.4,49.36,48.24,49.04,2188,0
2010-08-20,48.8,50.96,48.16,50.48,5346,0
2010-08-23,51.04,51.04,42,45.12,26855,0
2010-08-24,43.12,48.8,43.04,46.88,42018,0
2010-08-25,39.36,39.44,38.08,38.32,258013,0
2010-08-26,38.32,38.8,37.44,37.52,40377,0
2010-08-27,38,39.76,37.68,39.2,36816,0
2010-08-30,39.36,39.36,38,39.2,46019,0
2010-08-31,39.04,39.12,37.52,37.84,21675,0
2010-09-01,38.16,39.2,37.52,38.32,43097,0
2010-09-02,38,38.32,37.52,37.6,15473,0
2010-09-03,37.84,39.04,37.84,38.8,24971,0
2010-09-07,38.8,38.8,37.36,37.36,17319,0
2010-09-08,37.76,38.16,36.64,36.88,15188,0
2010-09-09,37.2,37.2,36.08,36.8,9076,0
2010-09-10,37.04,37.52,35.04,36,14118,0
2010-09-13,36.4,37.36,34.96,36.08,19531,0
2010-09-14,35.44,36.72,34.8,36.56,15418,0
2010-09-15,36.24,36.4,34.8,36.4,11091,0
2010-09-16,36,36.4,34.88,35.04,7692,0
2010-09-17,35.2,35.2,33.28,34,23438,0
2010-09-20,33.92,35.04,33.2,33.68,16996,0
2010-09-21,34,34.72,33.2,34.4,17000,0
2010-09-22,34.56,34.88,33.52,33.84,4940,0
2010-09-23,34.16,35.44,33.84,35.12,9370,0
2010-09-24,35.84,36,35.2,35.36,4874,0
2010-09-27,35.68,36.08,34.08,34.88,8052,0
2010-09-28,35.52,36.48,35.52,35.92,6969,0
2010-09-29,36.16,37.2,35.92,37.2,6579,0
2010-09-30,37.36,37.76,37.04,37.44,6134,0
2010-10-01,37.92,38,37.6,37.84,4553,0
2010-10-04,37.84,38,36,37.84,8354,0
2010-10-05,37.84,37.84,36,36.32,6106,0
2010-10-06,36.24,37.04,35.68,36,8105,0
2010-10-07,36.32,37.12,36.24,36.64,1460,0
2010-10-08,36.64,38,36.4,37.2,5883,0
2010-10-11,38.16,39.84,37.36,39.28,22480,0
2010-10-12,39.2,39.84,39.12,39.44,9858,0
2010-10-13,39.68,40.24,39.44,39.76,19255,0
2010-10-14,40.24,40.24,39.2,39.52,6294,0
2010-10-15,39.52,39.76,39.12,39.36,6265,0
2010-10-18,39.6,47.2,39.52,45.52,98437,0
2010-10-19,46.32,47.6,44.8,46.08,43323,0
2010-10-20,46.64,47.04,45.44,47.04,11102,0
2010-10-21,47.76,48,45.04,45.76,20923,0
2010-10-22,46.24,46.24,45.28,45.52,8479,0
2010-10-25,45.6,46.4,45.6,45.76,18502,0
2010-10-26,45.6,46.88,45.6,46.56,31769,0
2010-10-27,47.04,47.04,46.16,46.8,21818,0
2010-10-28,47.2,47.2,46,46.08,4480,0
2010-10-29,46.08,46.48,46.08,46.16,4796,0
2010-11-01,46.4,46.48,45.28,45.44,12536,0
2010-11-02,45.04,45.92,44.96,45.52,11464,0
2010-11-03,45.76,46.64,44.8,45.6,13183,0
2010-11-04,46.16,46.56,45.36,45.68,11781,0
2010-11-05,46,46,44.96,45.12,8325,0
2010-11-08,45.6,45.84,45.2,45.76,12308,0
2010-11-09,45.92,45.92,44.96,45.04,10162,0
2010-11-10,44.96,45.28,44.8,44.96,9219,0
2010-11-11,44.8,45.84,44.8,45.52,9697,0
2010-11-12,45.6,46,44.8,44.8,16645,0
2010-11-15,45.28,45.84,44.88,44.96,11166,0
2010-11-16,44.8,45.2,40.96,41.92,39366,0
2010-11-17,42,42.48,40,41.52,34131,0
2010-11-18,41.52,42.96,40.8,41.04,15848,0
2010-11-19,40.96,40.96,39.2,39.76,23280,0
2010-11-22,39.6,40.32,38.16,38.24,18667,0
2010-11-23,38.4,40.4,37.84,40.08,27259,0
2010-11-24,40,40.4,39.68,40.08,9985,0
2010-11-26,40.24,41.36,40.24,41.12,3085,0
2010-11-29,41.12,41.12,40.08,40.48,6338,0
2010-11-30,40,41.36,38.96,39.04,10997,0
2010-12-01,39.12,40.4,38.16,40.24,7509,0
2010-12-02,40.24,40.72,38.32,38.96,11433,0
2010-12-03,38.56,39.2,38.08,38.32,13869,0
2010-12-06,38.48,38.64,37.44,38.4,15177,0
2010-12-07,38.56,38.72,38.24,38.4,14918,0
2010-12-08,38.24,38.4,37.2,37.6,20566,0
2010-12-09,37.6,38.16,37.52,37.76,11245,0
2010-12-10,38,38,37.2,37.36,10023,0
2010-12-13,37.2,37.44,36.4,36.4,19328,0
2010-12-14,36.4,37.12,36.4,36.8,7711,0
2010-12-15,37.44,37.44,33.6,34.08,94701,0
2010-12-16,33.36,33.52,32.32,32.64,44199,0
2010-12-17,32.32,33.52,32.32,32.8,16473,0
2010-12-20,32.88,35.04,32.4,35.04,13187,0
2010-12-21,35.04,35.84,34.8,35.6,14215,0
2010-12-22,35.84,37.44,35.84,36.4,18197,0
2010-12-23,36.56,37.84,36.48,36.64,10339,0
2010-12-27,36.4,36.56,34.4,35.12,13690,0
2010-12-28,35.52,36.64,35.2,36,6727,0
2010-12-29,36,36.72,36,36.32,5790,0
2010-12-30,36.4,37.44,36,36.96,7081,0
2010-12-31,36.88,37.44,36.72,37.2,3287,0
2011-01-03,37.44,38.4,36.08,36.24,17319,0
2011-01-04,36.64,36.96,34.96,35.28,22264,0
2011-01-05,35.04,35.28,34.08,34.72,25761,0
2011-01-06,34.72,35.36,34.08,34.4,16095,0
2011-01-07,34.24,34.72,34.24,34.64,4431,0
2011-01-10,34.72,36.56,34.72,36.24,8293,0
2011-01-11,37.44,38.08,36.8,37.6,27476,0
2011-01-12,38.4,39.12,37.68,38.8,15366,0
2011-01-13,39.2,39.92,38.96,39.2,14482,0
2011-01-14,39.52,39.84,38.56,39.52,15496,0
2011-01-18,40.24,40.24,39.2,39.36,12863,0
2011-01-19,39.2,39.2,38.08,38.08,9183,0
2011-01-20,37.92,38.08,36.16,36.96,8919,0
2011-01-21,37.36,40.24,37.28,38.64,23231,0
2011-01-24,38.88,39.84,38.56,38.96,9049,0
2011-01-25,39.36,39.44,38.56,38.72,5588,0
2011-01-26,38.8,39.76,38.32,39.2,25590,0
2011-01-27,39.04,40.8,38,39.92,46390,0
2011-01-28,40,40.16,38.96,39.2,10500,0
2011-01-31,39.84,41.36,39.44,41.28,34986,0
2011-02-01,41.44,42.96,39.68,40,48200,0
2011-02-02,40.16,41.44,39.92,40.24,69351,0
2011-02-03,40,40.48,39.2,39.84,44294,0
2011-02-04,39.6,40.24,38.96,39.44,16086,0
2011-02-07,39.92,39.92,38.64,38.8,43170,0
2011-02-08,39.2,39.2,38.08,38.56,23810,0
2011-02-09,38.32,38.56,37.2,38.08,22765,0
2011-02-10,37.68,38.56,37.44,38.32,12450,0
2011-02-11,38.4,38.4,37.12,37.44,13565,0
2011-02-14,37.28,37.36,36.24,36.96,20177,0
2011-02-15,37.28,37.36,36.72,37.12,7776,0
2011-02-16,37.36,37.6,37.2,37.6,13414,0
2011-02-18,38.88,38.88,38.08,38.08,6397,0
2011-02-22,38.4,38.64,37.28,37.28,10326,0
2011-02-23,37.12,38.16,36.8,36.8,9651,0
2011-02-24,36.88,37.6,36.64,36.96,14647,0
2011-02-25,38,38.4,37.6,38.4,13907,0
2011-02-28,39.2,40.16,38.8,39.44,50067,0
2011-03-01,40.24,40.4,38.4,38.88,17594,0
2011-03-02,39.28,39.52,37.84,37.92,13650,0
2011-03-03,38.8,38.96,35.6,36.8,38249,0
2011-03-04,36.96,37.6,35.84,36.72,17798,0
2011-03-07,36,38.48,36,37.04,29685,0
2011-03-08,37.76,39.04,36.32,38.96,20330,0
2011-03-09,39.36,39.36,37.6,38,14806,0
2011-03-10,38.08,38.08,36.08,36.96,18979,0
2011-03-11,36.88,37.12,35.68,36.08,23639,0
2011-03-14,36,36,33.76,34.8,28357,0
2011-03-15,34,34.4,31.6,33.44,26918,0
2011-03-16,33.36,34.64,33.12,33.12,8222,0
2011-03-17,33.6,34,33.12,33.76,4561,0
2011-03-18,34.16,35.84,34.16,34.96,9198,0
2011-03-21,34.48,36.4,34.4,34.8,13468,0
2011-03-22,35.12,35.36,33.84,34.72,10700,0
2011-03-23,34.48,35.2,34,35.04,13995,0
2011-03-24,34.72,36.16,34.08,34.56,18251,0
2011-03-25,34.8,35.28,34.56,34.64,11897,0
2011-03-28,35.6,36.4,34.8,35.6,19152,0
2011-03-29,36,36.24,35.2,35.28,11847,0
2011-03-30,35.28,35.92,33.76,33.84,21601,0
2011-03-31,34.8,35.44,33.2,35.28,28756,0
2011-04-01,36.56,36.64,29.84,30.8,111891,0
2011-04-04,30.96,32,27.2,28.56,83672,0
2011-04-05,28.4,30.56,27.36,30.32,42282,0
2011-04-06,30.88,31.36,30.4,30.8,30270,0
2011-04-07,31.92,32,30.4,31.44,15631,0
2011-04-08,31.76,31.76,28.64,29.2,24214,0
2011-04-11,29.04,30,28.32,28.48,20962,0
2011-04-12,29.52,29.84,28.48,29.76,22929,0
2011-04-13,29.76,29.92,28.48,28.8,15859,0
2011-04-14,29.44,29.6,28.8,29.28,22948,0
2011-04-15,33.6,33.6,30,31.04,66278,0
2011-04-18,31.28,32.16,30,30.4,23981,0
2011-04-19,30.4,31.92,30.24,31.36,23237,0
2011-04-20,32.96,32.96,31.12,32.24,6618,0
2011-04-21,31.92,32.64,31.2,32,81409,0
2011-04-25,31.92,32,30.4,30.96,9788,0
2011-04-26,30.96,30.96,30.32,30.56,6005,0
2011-04-27,30.8,30.8,29.2,29.6,15228,0
2011-04-28,29.12,29.2,24.8,24.88,90233,0
2011-04-29,24.96,25.84,24.96,25.6,39700,0
2011-05-02,26.4,26.4,25.92,26,18429,0
2011-05-03,30.08,30.08,25.44,25.84,22892,0
2011-05-04,26,27.04,25.44,25.68,20554,0
2011-05-05,25.44,25.84,25.04,25.12,13770,0
2011-05-06,25.36,26.4,25.2,25.84,20935,0
2011-05-09,25.84,26.32,25.44,25.76,8444,0
2011-05-10,25.84,26.32,25.6,26.32,13620,0
2011-05-11,26.4,27.76,25.68,26.96,22628,0
2011-05-12,27.44,29.2,26.96,28.96,13149,0
2011-05-13,29.52,29.76,27.36,27.44,11210,0
2011-05-16,28.24,28.24,26.8,27.28,18210,0
2011-05-17,27.92,29.12,26.8,28.8,18554,0
2011-05-18,28.72,29.2,28.4,28.96,17279,0
2011-05-19,28.8,29.44,28,29.36,21179,0
2011-05-20,29.12,29.2,27.28,28.08,11160,0
2011-05-23,27.36,27.84,26.48,26.8,11580,0
2011-05-24,27.2,27.36,25.92,26.08,21345,0
2011-05-25,26.08,26.96,24.4,24.8,28731,0
2011-05-26,24.88,25.6,23.6,23.84,32887,0
2011-05-27,23.92,24,21.68,22.48,30928,0
2011-05-31,23.44,23.76,18.8,20.4,74737,0
2011-06-01,19.2,22.8,15.6,16.72,209816,0
2011-06-02,17.6,18.16,16.72,17.28,58585,0
2011-06-03,16.72,18.32,16.72,17.92,29582,0
2011-06-06,18.4,19.76,18.24,19.36,22078,0
2011-06-07,19.6,20.16,18.72,19.92,25825,0
2011-06-08,20.16,20.56,18.88,19.68,16298,0
2011-06-09,19.84,19.84,17.6,18.08,18921,0
2011-06-10,18.48,18.48,17.28,17.44,31747,0
2011-06-13,17.44,19.2,17.44,18.96,10774,0
2011-06-14,18.96,20.8,18.96,20.32,26118,0
2011-06-15,20.32,20.4,19.36,20.24,12860,0
2011-06-16,19.84,20,18.24,19.2,28893,0
2011-06-17,19.2,19.2,17.84,18.4,19552,0
2011-06-20,18.24,19.92,18.24,19.76,19002,0
2011-06-21,19.76,20.64,18.56,18.96,17596,0
2011-06-22,19.28,22.24,19.12,20.08,21593,0
2011-06-23,19.68,21.2,19.68,20.96,6984,0
2011-06-24,20.4,20.88,20,20,5520,0
2011-06-27,20,20.72,19.68,20.24,2752,0
2011-06-28,19.76,21.2,19.76,21.12,3902,0
2011-06-29,21.44,21.44,19.6,20.32,8242,0
2011-06-30,20.4,21.44,20.4,21.44,6597,0
2011-07-01,21.44,22,20.88,21.44,11683,0
2011-07-05,21.6,21.92,20.56,21.36,9902,0
2011-07-06,21.6,21.6,20.16,21.36,9319,0
2011-07-07,21.36,21.6,20.64,21.2,5170,0
2011-07-08,20.56,26.72,20.56,25.6,84227,0
2011-07-11,25.12,26.32,24.8,26.08,19150,0
2011-07-12,25.6,25.6,24.64,25.12,4660,0
2011-07-13,24.88,26.32,24.72,26.16,12251,0
2011-07-14,26.32,27.2,25.52,25.76,13290,0
2011-07-15,24.96,26.32,24.96,25.92,5415,0
2011-07-18,25.6,26,23.44,23.76,33524,0
2011-07-19,24.56,24.8,23.36,24.72,7418,0
2011-07-20,24.8,24.96,24.08,24.48,1577,0
2011-07-21,23.92,24.4,23.2,24.24,5796,0
2011-07-22,24.4,24.8,24,24.32,4745,0
2011-07-25,23.04,24.16,22.56,24,7485,0
2011-07-26,24.4,24.4,23.04,23.04,6053,0
2011-07-27,22.96,23.2,22.48,23.2,9077,0
2011-07-28,22.8,22.8,21.6,21.68,13102,0
2011-07-29,21.6,21.76,19.2,20.64,25784,0
2011-08-01,20.8,21.6,20.24,20.8,4964,0
2011-08-02,20.48,22.32,20.48,21.52,4461,0
2011-08-03,21.6,21.76,20.16,20.16,2891,0
2011-08-04,20.4,20.72,19.2,20.24,13927,0
2011-08-05,20.4,20.72,17.84,20.24,10839,0
2011-08-08,18.88,19.84,18,18.64,9126,0
2011-08-09,18.32,19.84,17.92,19.84,4748,0
2011-08-10,19.76,20.72,18.8,20.08,11184,0
2011-08-11,20,20.08,18.8,19.52,3890,0
2011-08-12,19.6,20,18.4,19.36,4939,0
2011-08-15,19.52,20.4,19.52,19.92,1918,0
2011-08-16,19.36,19.36,18.56,18.8,17443,0
2011-08-17,19.04,20.08,18.4,20.08,6010,0
2011-08-18,19.04,20.16,18.96,19.44,3835,0
2011-08-19,18.88,20.16,18,19.52,13540,0
2011-08-22,19.92,19.92,17.76,18.96,8476,0
2011-08-23,17.92,18.48,17.44,17.68,8072,0
2011-08-24,17.44,18.24,16.8,17.36,9374,0
2011-08-25,17.6,18.16,17.04,17.04,3820,0
2011-08-26,16.8,18.32,16.64,17.2,3779,0
2011-08-29,17.2,17.28,16.64,17.04,3650,0
2011-08-30,16.64,17.6,16.56,17.44,6190,0
2011-08-31,17.6,18.8,17.6,18.48,3891,0
2011-09-01,18.32,18.88,17.84,18.8,4837,0
2011-09-02,17.6,18.96,17.6,18.64,4676,0
2011-09-06,18.08,18.88,17.52,18.64,2956,0
2011-09-07,17.12,18.96,17.12,18.4,8373,0
2011-09-08,17.6,19.04,17.6,18.8,6364,0
2011-09-09,19.12,23.36,17.6,18.72,10392,0
2011-09-12,19.28,20.24,18.4,18.56,5576,0
2011-09-13,19.12,19.12,17.76,18.08,1976,0
2011-09-14,18.56,19.12,17.68,18.8,1936,0
2011-09-15,18.4,18.8,18,18.4,869,0
2011-09-16,18.16,19.28,18.08,18.8,2423,0
2011-09-19,18.4,22.64,17.6,22.32,26413,0
2011-09-20,23.92,24.32,19.6,19.92,54444,0
2011-09-21,19.52,19.84,18,18,16210,0
2011-09-22,17.76,18.56,17.6,18,8434,0
2011-09-23,17.6,17.92,16.96,17.44,10607,0
2011-09-26,16.96,17.04,15.36,15.6,12406,0
2011-09-27,16,16.96,15.2,15.28,24719,0
2011-09-28,15.04,15.84,14.56,14.64,8347,0
2011-09-29,14.72,15.2,12.8,13.92,22646,0
2011-09-30,13.84,14.72,13.12,14.64,7337,0
2011-10-03,14.72,14.72,12.8,14.16,5401,0
2011-10-04,14.4,14.56,12.8,14.24,5816,0
2011-10-05,14.08,14.08,12.88,14.08,3782,0
2011-10-06,13.84,14.72,13.84,14.4,8962,0
2011-10-07,14.8,14.8,14.4,14.4,2350,0
2011-10-10,14.64,15.04,14.48,14.48,3279,0
2011-10-11,14.8,14.88,14.4,14.88,4009,0
2011-10-12,15.04,16,14.96,15.68,4297,0
2011-10-13,15.68,15.76,14.88,15.52,1426,0
2011-10-14,15.6,15.76,15.2,15.76,4399,0
2011-10-17,15.12,16.32,15.12,16.32,2562,0
2011-10-18,16.32,17.12,15.92,17.12,4280,0
2011-10-19,17.2,17.52,16.72,17.44,2898,0
2011-10-20,17.92,17.92,14.88,17.6,3005,0
2011-10-21,16.8,17.52,16,16.64,1076,0
2011-10-24,16.4,17.12,15.6,16.4,7822,0
2011-10-25,17.44,17.44,13.76,14.96,8273,0
2011-10-26,14.88,14.96,13.92,14.96,654,0
2011-10-27,15.52,15.84,14.16,15.28,3715,0
2011-10-28,15.28,16.08,15.12,15.84,4074,0
2011-10-31,15.28,16.56,15.28,15.92,5253,0
2011-11-01,14.08,16.4,14.08,15.36,2157,0
2011-11-02,14.32,16,14,14.8,6549,0
2011-11-03,14.8,15.92,14.64,15.92,5125,0
2011-11-04,16,16.88,15.6,16.8,7962,0
2011-11-07,17.44,18,16.96,17.92,10167,0
2011-11-08,18.08,18.64,17.6,18.32,8001,0
2011-11-09,18.08,19.44,16.72,17.6,14056,0
2011-11-10,17.76,18.4,16.8,18,6043,0
2011-11-11,18,18.08,17.2,17.2,4113,0
2011-11-14,15.44,16.8,15.44,16,6210,0
2011-11-15,15.52,15.6,13.04,14.56,11845,0
2011-11-16,14.4,15.2,14.16,14.72,2298,0
2011-11-17,14.72,15.6,14.4,14.72,9421,0
2011-11-18,14.64,15.76,14.64,15.44,2372,0
2011-11-21,14.96,16.64,14.96,16.16,4674,0
2011-11-22,15.2,16.24,14.88,14.88,2575,0
2011-11-23,14.88,15.44,14.88,15.2,2820,0
2011-11-25,15.12,16,14.64,15.92,1685,0
2011-11-28,15.92,16,14.72,15.36,8903,0
2011-11-29,15.12,15.84,14.88,15.6,1006,0
2011-11-30,15.6,15.92,14.64,15.36,3131,0
2011-12-01,15.36,15.92,14.88,15.44,2238,0
2011-12-02,15.44,15.92,15.44,15.44,708,0
2011-12-05,15.92,15.92,14.8,15.28,2887,0
2011-12-06,15.2,15.68,14.64,15.2,3593,0
2011-12-07,14.96,15.68,14.8,15.36,1922,0
2011-12-08,14.88,15.52,14.72,15.12,3519,0
2011-12-09,15.12,15.2,14,14.8,7135,0
2011-12-12,14.88,15.2,14.4,14.72,2981,0
2011-12-13,14.48,14.72,13.92,14.48,2047,0
2011-12-14,14.4,14.8,13.44,13.52,3292,0
2011-12-15,13.76,14.4,13.52,13.84,5134,0
2011-12-16,13.92,15.2,13.92,14.96,3427,0
2011-12-19,14.8,15.2,14.4,14.72,3648,0
2011-12-20,14.8,14.8,13.6,14,3912,0
2011-12-21,14,14.4,13.6,14.4,4406,0
2011-12-22,14.4,15.04,14.24,14.96,5320,0
2011-12-23,14.4,14.96,14.16,14.96,5346,0
2011-12-27,14.8,15.76,14,15.28,7396,0
2011-12-28,15.2,15.2,13.92,14,3821,0
2011-12-29,14,15.2,14,15.2,11374,0
2011-12-30,13.92,15.04,13.92,14.88,5985,0
2012-01-03,14.72,15.04,14.48,14.56,3389,0
2012-01-04,13.84,15.12,13.84,14.8,1181,0
2012-01-05,14.8,14.8,14.08,14.24,2462,0
2012-01-06,13.84,14.32,13.84,14.24,1087,0
2012-01-09,14.56,14.56,13.76,14.56,3821,0
2012-01-10,14.48,14.56,13.92,13.92,952,0
2012-01-11,13.92,13.92,12.8,13.12,11729,0
2012-01-12,13.12,13.6,12.64,13.52,2728,0
2012-01-13,13.44,14.08,13.04,13.52,2790,0
2012-01-17,13.6,13.68,12.8,12.8,2274,0
2012-01-18,13.12,13.6,12.72,12.96,4011,0
2012-01-19,13.12,13.6,12.8,13.2,6901,0
2012-01-20,12.96,13.6,12.96,13.52,14868,0
2012-01-23,13.36,14,13.2,13.6,16216,0
2012-01-24,13.6,14,13.28,13.68,15133,0
2012-01-25,13.76,13.92,13.52,13.92,8205,0
2012-01-26,14,14.56,13.84,14.4,23040,0
2012-01-27,14.56,14.56,13.6,14.4,4879,0
2012-01-30,14,14.24,13.36,13.92,4338,0
2012-01-31,13.76,13.92,13.44,13.76,4198,0
2012-02-01,13.92,13.92,13.04,13.28,5520,0
2012-02-02,13.28,13.6,13.28,13.44,5071,0
2012-02-03,13.52,13.68,13.28,13.6,5476,0
2012-02-06,13.6,13.6,13.2,13.36,2506,0
2012-02-07,13.36,14,13.28,13.6,12086,0
2012-02-08,13.6,14.4,13.44,13.92,26018,0
2012-02-09,14,14.56,13.44,14.24,10844,0
2012-02-10,14.64,14.64,14.32,14.4,4995,0
2012-02-13,14.56,14.8,14.16,14.16,11629,0
2012-02-14,14.16,14.48,13.44,14,3333,0
2012-02-15,14.08,14.32,13.76,13.92,12041,0
2012-02-16,13.76,13.92,13.44,13.84,12148,0
2012-02-17,13.6,13.84,13.44,13.68,11108,0
2012-02-21,13.68,13.92,13.44,13.76,7467,0
2012-02-22,13.84,13.84,13.36,13.84,11763,0
2012-02-23,13.6,13.6,12.8,13.36,7636,0
2012-02-24,13.12,13.36,12.96,13.2,3377,0
2012-02-27,13.28,13.44,12.96,13.28,2530,0
2012-02-28,12.96,13.44,12.96,13.04,3131,0
2012-02-29,13.36,13.36,12.88,12.88,1680,0
2012-03-01,13.36,13.36,12.88,13.36,6233,0
2012-03-02,13.04,13.68,13.04,13.28,25743,0
2012-03-05,13.52,13.68,13.04,13.36,3814,0
2012-03-06,13.44,13.44,12.88,12.88,5236,0
2012-03-07,12.88,13.12,12.88,12.96,531,0
2012-03-08,12.96,12.96,12.8,12.88,3828,0
2012-03-09,12.88,13.2,12.8,12.96,9505,0
2012-03-12,12.8,13.2,12.72,12.72,2018,0
2012-03-13,12.96,13.12,12,12.88,5725,0
2012-03-14,12.4,12.48,12.08,12.24,8961,0
2012-03-15,12.08,12.56,12,12.16,4187,0
2012-03-16,12.48,12.48,12,12,10583,0
2012-03-19,12,12.72,12,12.32,5056,0
2012-03-20,12.08,12.32,11.76,11.76,5036,0
2012-03-21,12,12.16,11.76,12,1325,0
2012-03-22,11.84,12.16,11.84,12,1558,0
2012-03-23,11.84,12.4,11.76,12.24,2198,0
2012-03-26,12.32,12.48,11.28,11.84,8964,0
2012-03-27,11.76,12,11.44,11.68,3521,0
2012-03-28,11.68,13.44,11.2,12.48,45469,0
2012-03-29,12.64,13.12,11.84,12.24,12372,0
2012-03-30,12.16,12.8,12,12.16,1897,0
2012-04-02,12.48,13.12,11.84,12.56,6513,0
2012-04-03,12.64,12.64,12,12.64,9107,0
2012-04-04,12.64,12.88,12.56,12.64,2101,0
2012-04-05,12.8,13.12,12.4,12.88,2004,0
2012-04-09,12.96,12.96,12.4,12.88,3807,0
2012-04-10,12.64,12.8,12.08,12.4,1872,0
2012-04-11,12.48,12.64,12.16,12.16,2288,0
2012-04-12,12.16,12.64,12.16,12.64,2726,0
2012-04-13,12.88,12.88,12.32,12.72,835,0
2012-04-16,12.72,12.72,12.32,12.64,1005,0
2012-04-17,12.72,12.72,11.36,12.08,11241,0
2012-04-18,11.76,12.56,11.76,12.48,4227,0
2012-04-19,12.48,12.48,12,12.4,4988,0
2012-04-20,14.8,17.92,13.92,14.64,148322,0
2012-04-23,15.2,15.2,14,14.4,17431,0
2012-04-24,14.32,14.8,13.68,13.92,4463,0
2012-04-25,14.16,15.44,13.52,14.32,20858,0
2012-04-26,14.16,14.56,13.76,13.92,6555,0
2012-04-27,14.16,15.04,13.6,13.6,12005,0
2012-04-30,14,14,13.2,13.92,3340,0
2012-05-01,13.92,14.4,13.84,13.92,1361,0
2012-05-02,13.52,14.24,13.36,13.6,629,0
2012-05-03,13.84,14.56,13.6,14.56,3355,0
2012-05-04,14.24,14.4,14.16,14.4,825,0
2012-05-07,14.24,15.36,14.24,14.8,5931,0
2012-05-08,15.04,15.04,14.4,14.48,3531,0
2012-05-09,14.96,15.04,14.48,14.88,7759,0
2012-05-10,14.88,15.36,14.56,15.04,4219,0
2012-05-11,15.36,15.36,14.64,14.8,4719,0
2012-05-14,14.56,14.56,14.24,14.4,5054,0
2012-05-15,14.24,14.24,10.96,12.16,14664,0
2012-05-16,12,13.6,12,13.52,5100,0
2012-05-17,13.04,13.6,12.72,13.6,7224,0
2012-05-18,13.28,13.6,12.24,12.32,9770,0
2012-05-21,12.08,12.32,11.6,11.6,4093,0
2012-05-22,12,12.4,11.6,11.68,6609,0
2012-05-23,11.84,11.84,11.44,11.6,5871,0
2012-05-24,11.76,12,11.6,11.68,6656,0
2012-05-25,11.68,12.24,11.2,11.68,6109,0
2012-05-29,11.6,11.92,11.52,11.92,2884,0
2012-05-30,11.68,13.2,11.2,11.76,10074,0
2012-05-31,11.84,12.24,11.84,12,1461,0
2012-06-01,12.08,12.8,12,12.32,1979,0
2012-06-04,12.24,13.6,12.24,12.88,8181,0
2012-06-05,13.2,13.36,13.12,13.36,3613,0
2012-06-06,13.2,13.2,12.4,12.4,4243,0
2012-06-07,12.32,12.96,11.84,12.48,3650,0
2012-06-08,12.4,12.72,12.16,12.64,1063,0
2012-06-11,12.48,13.04,12.48,12.56,175,0
2012-06-12,12.72,12.72,12.48,12.48,358,0
2012-06-13,12.4,12.48,12.08,12.08,1148,0
2012-06-14,12.16,12.72,12.08,12.16,1663,0
2012-06-15,12.4,12.4,12.32,12.32,963,0
2012-06-18,12.32,12.4,12.16,12.4,3061,0
2012-06-19,12.48,12.88,12.4,12.88,871,0
2012-06-20,12.8,12.8,12.4,12.48,1540,0
2012-06-21,12.16,12.16,11.84,11.84,1500,0
2012-06-22,12.32,13.84,11.76,12.24,17533,0
2012-06-25,12,12.16,11.68,11.84,3334,0
2012-06-26,12,12,11.68,11.92,575,0
2012-06-27,12,12.24,11.52,12.16,3303,0
2012-06-28,12.16,12.16,11.6,12.08,2616,0
2012-06-29,12,12.8,12,12.8,2660,0
2012-07-02,12.56,12.72,12.08,12.16,944,0
2012-07-03,12.16,12.56,12,12.08,2810,0
2012-07-05,12.32,13.12,12.32,12.72,2550,0
2012-07-06,12.64,13.2,12.48,12.96,1983,0
2012-07-09,12.8,13.52,12.56,12.88,5100,0
2012-07-10,12.56,13.68,12.56,12.72,4800,0
2012-07-11,12.72,13.2,12.72,12.88,1181,0
2012-07-12,12.96,12.96,12.16,12.8,2986,0
2012-07-13,12.8,12.96,12.64,12.64,1713,0
2012-07-16,12.64,12.72,12.4,12.4,2188,0
2012-07-17,12.56,12.56,12.16,12.32,3133,0
2012-07-18,12.16,12.56,11.92,12.08,2950,0
2012-07-19,12.08,12.4,12,12.32,1525,0
2012-07-20,12.16,12.56,12.16,12.56,2025,0
2012-07-23,12.56,12.56,11.68,12.24,7886,0
2012-07-24,12.24,12.56,11.921,12.48,5557,0
2012-07-25,12,12.08,11.68,11.68,7017,0
2012-07-26,11.68,12.16,10.8,11.12,10862,0
2012-07-27,11.6,11.676,11.198,11.2,1900,0
2012-07-30,10.72,11.2,10.64,10.64,3396,0
2012-07-31,10.72,11.2,10.64,10.88,3900,0
2012-08-01,10.88,11.2,10.88,11.2,2325,0
2012-08-02,11.2,11.2,10.48,11.04,2452,0
2012-08-03,11.04,11.2,10.64,10.752,2417,0
2012-08-06,10.64,11.28,10.64,11.28,7262,0
2012-08-07,11.28,12.4,11.2,11.84,9297,0
2012-08-08,12.08,12.64,12,12.48,7851,0
2012-08-09,12.08,12.56,12,12.32,3690,0
2012-08-10,12.08,12.56,12.08,12.48,5513,0
2012-08-13,12.4,12.96,12.4,12.96,14041,0
2012-08-14,13.2,14,13.2,13.6,6499,0
2012-08-15,13.92,14.08,13.6,14,8453,0
2012-08-16,13.84,13.84,13.121,13.52,506,0
2012-08-17,13.2,13.52,12.64,12.72,843,0
2012-08-20,12.32,14.4,12.164,12.88,4403,0
2012-08-21,12.958,13.6,12.08,12.384,3504,0
2012-08-22,12.72,12.88,11.68,11.92,4523,0
2012-08-23,11.6,12.399,11.6,11.76,848,0
2012-08-24,11.92,12.4,11.92,12.16,5527,0
2012-08-27,12.48,12.72,12.4,12.4,3046,0
2012-08-28,12.64,13.2,12.64,12.88,5106,0
2012-08-29,13.2,14.4,13.2,13.68,13067,0
2012-08-30,13.84,14,13.2,13.84,1810,0
2012-08-31,14,14.479,13.6,14,4952,0
2012-09-04,14,14.399,13.6,13.76,2763,0
2012-09-05,13.92,14.24,13.68,13.76,3638,0
2012-09-06,14,14.4,13.768,14,1275,0
2012-09-07,14.08,14.08,13.6,13.6,2123,0
2012-09-10,13.6,13.84,13.44,13.6,845,0
2012-09-11,13.36,13.6,12.96,13.28,2911,0
2012-09-12,12.96,13.44,12.88,12.88,1415,0
2012-09-13,12.88,13.52,12.4,13.04,1313,0
2012-09-14,13.28,13.6,12.4,13.28,7800,0
2012-09-17,12.56,13.52,12.56,13.44,2675,0
2012-09-18,12.8,13.44,12.8,13.44,937,0
2012-09-19,12.962,13.76,12.961,13.36,2484,0
2012-09-20,13.12,13.602,13.12,13.12,3026,0
2012-09-21,13.28,13.76,13.28,13.36,3356,0
2012-09-24,13.6,13.76,13.28,13.36,1778,0
2012-09-25,13.599,13.599,12.96,13.04,5219,0
2012-09-26,13.28,13.6,12.8,12.96,1585,0
2012-09-27,13.2,13.2,12.559,12.68,9555,0
2012-09-28,12.68,12.8,12.68,12.8,1223,0
2012-10-01,12.8,13.2,12.8,13.199,249,0
2012-10-02,13.2,13.52,12.88,12.88,1134,0
2012-10-03,12.88,12.96,12,12.56,5999,0
2012-10-04,12.4,12.72,12.24,12.64,1963,0
2012-10-05,12.64,13.12,12.32,12.4,3236,0
2012-10-08,12.72,13.04,12.348,12.4,2358,0
2012-10-09,12.32,13.28,12.32,13.12,1788,0
2012-10-10,13.04,13.04,12.4,12.48,3574,0
2012-10-11,12.8,12.88,12.4,12.48,1245,0
2012-10-12,12.4,12.56,12.4,12.4,1801,0
2012-10-15,12.48,12.96,12.48,12.72,638,0
2012-10-16,12.56,12.88,12.56,12.88,1529,0
2012-10-17,12.88,13.52,12.88,13.12,2362,0
2012-10-18,13.224,13.92,13.224,13.648,5251,0
2012-10-19,13.52,14.24,12.963,13.92,5102,0
2012-10-22,13.76,15.04,13.446,14.64,9700,0
2012-10-23,14.8,14.8,14.32,14.32,2232,0
2012-10-24,14.64,14.64,14.08,14.4,914,0
2012-10-25,14.48,14.56,14.48,14.56,792,0
2012-10-26,14.64,14.959,14.4,14.48,4433,0
2012-10-31,14.72,15.44,14.4,15.12,13377,0
2012-11-01,14.88,14.88,14,14.48,1514,0
2012-11-02,14.472,14.48,14.001,14.48,4411,0
2012-11-05,14.48,14.48,14,14.241,1526,0
2012-11-06,14.08,14.161,14.08,14.16,2556,0
2012-11-07,14.4,14.4,14,14.319,3951,0
2012-11-08,14.24,14.32,14.08,14.112,2218,0
2012-11-09,13.92,14.4,13.92,14.399,3018,0
2012-11-12,14.4,14.4,14.084,14.4,563,0
2012-11-13,14.24,14.96,14,14.48,4565,0
2012-11-14,14.08,14.892,14.08,14.52,5113,0
2012-11-15,14.32,14.416,13.2,13.491,4382,0
2012-11-16,13.6,13.76,13.12,13.2,3938,0
2012-11-19,13.28,13.76,13.2,13.2,6938,0
2012-11-20,13.2,14.16,13.2,14.16,3975,0
2012-11-21,13.76,13.96,13.76,13.84,878,0
2012-11-23,14,14,13.681,13.76,513,0
2012-11-26,13.6,14.24,13.44,14.08,2284,0
2012-11-27,13.92,14.4,13.76,14,2426,0
2012-11-28,14,14.4,14,14.08,3263,0
2012-11-29,14,14.72,14,14.64,7633,0
2012-11-30,14.72,14.72,14.16,14.72,33141,0
2012-12-03,14.8,15.92,14.8,14.96,15849,0
2012-12-04,15.52,15.6,14.862,14.88,4518,0
2012-12-05,15.12,15.199,14.64,15.04,4513,0
2012-12-06,14.8,15.2,14.725,15.04,288,0
2012-12-07,15.04,15.6,15.04,15.6,3397,0
2012-12-10,15.84,16.64,15.6,16,10028,0
2012-12-11,16.56,17.2,16.08,16.72,16892,0
2012-12-12,17.12,17.52,16.96,17.36,9467,0
2012-12-13,17.36,17.44,15.88,16.16,4898,0
2012-12-14,16.093,16.56,16.093,16.33,697,0
2012-12-17,16.568,17.12,16.012,16.16,3393,0
2012-12-18,16.32,16.4,16,16.079,4223,0
2012-12-19,16.4,16.4,15.68,15.92,7772,0
2012-12-20,15.92,16.32,15.76,16.182,2394,0
2012-12-21,16.16,16.56,16.16,16.4,1296,0
2012-12-24,16.56,16.88,16.24,16.24,5567,0
2012-12-26,16.16,16.48,16.16,16.32,2521,0
2012-12-27,16.16,16.48,16.16,16.32,3858,0
2012-12-28,16.32,16.8,15.6,16.32,4987,0
2012-12-31,16.32,16.392,16,16.16,10930,0
2013-01-02,16.32,17.12,16.319,16.968,7184,0
2013-01-03,17.2,17.2,16.64,16.64,4845,0
2013-01-04,16.72,16.8,16.32,16.48,8291,0
2013-01-07,16.48,17.6,16.4,17.6,10151,0
2013-01-08,17.36,18.32,17.28,17.76,8975,0
2013-01-09,18.08,19.84,17.921,19.44,28500,0
2013-01-10,20,20.16,19.44,19.68,15959,0
2013-01-11,20,20.8,19.68,20.32,7930,0
2013-01-14,20.8,22.4,20.56,22.4,23849,0
2013-01-15,22.88,23.2,19.52,21.12,53778,0
2013-01-16,20.48,21.52,20.48,21.12,8882,0
2013-01-17,21.12,21.2,19.52,19.744,13315,0
2013-01-18,19.6,20.96,19.2,20.8,6871,0
2013-01-22,21.2,22.24,21.04,22.24,13359,0
2013-01-23,22.4,22.4,21.52,21.92,14774,0
2013-01-24,22,22.24,21.048,21.84,7309,0
2013-01-25,21.84,21.84,20.96,21.36,2700,0
2013-01-28,20.8,21.359,19.92,20.32,4816,0
2013-01-29,20.64,20.64,19.44,19.84,6645,0
2013-01-30,19.6,19.6,18.16,18.64,18683,0
2013-01-31,18.4,19.28,18.4,19.2,6655,0
2013-02-01,19.52,19.727,18.24,19.2,3931,0
2013-02-04,19.36,19.36,18.4,18.8,4631,0
2013-02-05,19.04,19.36,18.96,19.12,4317,0
2013-02-06,19.12,19.76,18.8,18.88,4238,0
2013-02-07,18.8,18.88,18,18.32,6678,0
2013-02-08,18,18.8,17.68,18,5522,0
2013-02-11,18.4,18.4,17.68,17.92,2713,0
2013-02-12,18.16,20,17.764,19.84,12453,0
2013-02-13,20.24,21.92,19.52,20.48,12536,0
2013-02-14,20,21.2,19.04,20,5989,0
2013-02-15,20.8,20.8,20.08,20.4,2386,0
2013-02-19,20.4,21.6,20.4,20.88,11895,0
2013-02-20,21.36,21.36,20.24,20.4,5441,0
2013-02-21,20.64,20.72,18.4,18.56,7253,0
2013-02-22,19.04,20.48,18.56,19.6,4843,0
2013-02-25,20,20.799,20,20.4,1804,0
2013-02-26,20.4,20.48,20,20.48,3262,0
2013-02-27,20,20.399,19.6,19.6,2839,0
2013-02-28,19.6,19.92,19.28,19.28,3623,0
2013-03-01,18.88,19.52,18.88,19.28,2986,0
2013-03-04,19.36,20,19.36,19.52,1467,0
2013-03-05,19.84,19.92,18.96,19.36,2363,0
2013-03-06,19.36,19.84,19.36,19.68,2141,0
2013-03-07,19.84,19.84,19.36,19.44,1607,0
2013-03-08,19.28,20,19.12,19.92,4249,0
2013-03-11,19.68,21.12,19.68,20.32,2969,0
2013-03-12,20.56,20.8,19.92,20.64,2132,0
2013-03-13,19.2,20.24,18.96,20.08,2150,0
2013-03-14,19.68,20.64,18.8,19.12,7453,0
2013-03-15,19.12,19.599,18.564,18.96,4039,0
2013-03-18,18.96,18.96,17.919,18.4,4382,0
2013-03-19,18.08,18.32,17.2,17.52,6512,0
2013-03-20,17.36,17.44,16.16,16.4,8308,0
2013-03-21,16.8,17.68,16.24,16.64,4988,0
2013-03-22,16.64,18,16,17.68,11287,0
2013-03-25,17.68,17.68,17.12,17.36,1958,0
2013-03-26,17.28,17.84,17.2,17.6,2130,0
2013-03-27,17.36,18.96,17.2,18.8,4186,0
2013-03-28,18.96,18.96,18,18.4,1662,0
2013-04-01,19.76,20,17.44,17.52,4900,0
2013-04-02,17.6,18,17.44,17.52,2189,0
2013-04-03,17.68,20,17.52,17.84,10243,0
2013-04-04,18,18.08,17.76,17.76,1535,0
2013-04-05,18,18.48,18,18.4,2338,0
2013-04-08,18.56,19.304,17.84,18.32,1115,0
2013-04-09,18,18.399,17.68,18.16,3162,0
2013-04-10,17.68,18.319,17.6,17.68,2734,0
2013-04-11,17.44,18,17.2,17.6,1840,0
2013-04-12,17.6,17.667,17.28,17.28,4612,0
2013-04-15,17.2,17.2,16.001,16.4,8084,0
2013-04-16,16,17.6,16,17.52,3146,0
2013-04-17,17.6,17.92,16.96,17.04,7906,0
2013-04-18,17.6,17.6,16.96,17.52,4492,0
2013-04-19,17.76,18.32,17.44,18.178,5197,0
2013-04-22,18.32,18.88,17.6,17.84,7786,0
2013-04-23,18,18,17.44,17.68,5238,0
2013-04-24,17.6,17.92,16.8,16.92,3510,0
2013-04-25,17.84,18,16.8,17.36,4599,0
2013-04-26,17.68,17.839,17.28,17.44,2393,0
2013-04-29,17.76,18,17.2,17.2,3041,0
2013-04-30,17.2,17.52,16.88,17.52,5518,0
2013-05-01,17.12,17.359,16.8,17.04,1790,0
2013-05-02,16.96,17.213,16.16,16.24,9085,0
2013-05-03,16.64,17.2,16.48,16.56,2773,0
2013-05-06,16.72,17.28,16.72,17.2,3029,0
2013-05-07,17.44,17.44,16.88,17.12,3789,0
2013-05-08,16.88,17.6,16.88,17.04,1648,0
2013-05-09,17.04,17.04,16.88,16.949,1404,0
2013-05-10,16.96,17.6,16.96,17.2,1933,0
2013-05-13,17.44,17.6,17.04,17.12,1360,0
2013-05-14,17.44,19.76,17.152,18.48,58659,0
2013-05-15,18.88,19.84,18.32,19.598,25634,0
2013-05-16,19.76,20.16,18.24,18.8,12963,0
2013-05-17,18.48,18.879,17.92,18,5987,0
2013-05-20,16.64,17.999,16.4,16.96,13789,0
2013-05-21,16.88,17.944,16.88,17.44,7697,0
2013-05-22,17.68,18.16,17.564,17.6,7189,0
2013-05-23,17.6,17.92,17.2,17.52,3556,0
2013-05-24,17.36,17.626,17.2,17.28,1828,0
2013-05-28,17.28,17.76,17.2,17.36,3206,0
2013-05-29,17.52,17.912,17.2,17.2,2309,0
2013-05-30,17.2,17.618,17.2,17.28,1653,0
2013-05-31,17.36,17.52,17.2,17.2,4390,0
2013-06-03,17.52,17.76,17.44,17.6,3358,0
2013-06-04,17.52,18,17.28,17.44,2471,0
2013-06-05,17.28,17.44,16.88,17.44,3885,0
2013-06-06,17.44,17.44,16.88,17.12,3176,0
2013-06-07,16.96,18.08,16.96,17.68,1505,0
2013-06-10,17.6,17.768,17.28,17.68,2734,0
2013-06-11,17.6,17.68,17.2,17.28,2245,0
2013-06-12,17.28,17.281,17.28,17.281,129,0
2013-06-13,17.12,17.36,16.96,17.12,1913,0
2013-06-14,17.12,17.128,17.12,17.128,53,0
2013-06-17,17.04,17.38,17.04,17.32,2134,0
2013-06-18,17.12,17.6,17.12,17.2,2444,0
2013-06-19,17.2,17.28,16.96,17.133,3080,0
2013-06-20,17.04,17.041,16.8,16.88,5695,0
2013-06-21,16.8,17.2,16.8,16.88,738,0
2013-06-24,17.04,17.04,16.16,16.24,7476,0
2013-06-25,16.24,16.4,15.6,15.84,5849,0
2013-06-26,16,16,15.6,15.84,3278,0
2013-06-27,16,16.48,15.992,16.32,2196,0
2013-06-28,16.16,16.32,15.84,16.16,952,0
2013-07-01,16.08,16.48,16.08,16.479,1156,0
2013-07-02,16.24,16.48,16.24,16.4,1083,0
2013-07-03,16.24,16.72,16.24,16.56,1569,0
2013-07-05,16.88,16.88,16.401,16.688,411,0
2013-07-08,16.72,17.28,16.72,17.2,593,0
2013-07-09,16.8,17.44,16.64,17.2,3690,0
2013-07-10,17.2,18.48,16.88,17.6,24467,0
2013-07-11,17.76,18.32,17.28,17.8,4981,0
2013-07-12,17.52,18.08,17.36,17.68,3478,0
2013-07-15,17.92,18.36,17.68,18.32,7611,0
2013-07-16,18.24,18.8,18.161,18.8,12257,0
2013-07-17,18.48,19.352,18.48,19.12,10275,0
2013-07-18,18.8,18.8,18.16,18.32,2359,0
2013-07-19,18.4,18.559,18,18.319,1613,0
2013-07-22,18.24,18.93,18.24,18.8,3896,0
2013-07-23,18.8,18.808,18.4,18.8,1518,0
2013-07-24,18.8,18.8,18.32,18.4,955,0
2013-07-25,18.488,18.8,18.488,18.8,1514,0
2013-07-26,18.8,19.123,18.4,18.72,7757,0
2013-07-29,18.24,18.64,17.68,18.08,7010,0
2013-07-30,18.24,18.72,18.08,18.48,2273,0
2013-07-31,18.32,18.48,17.768,18.16,2984,0
2013-08-01,18.4,18.4,18.16,18.32,859,0
2013-08-02,18,18.152,17.84,17.96,1340,0
2013-08-05,18,18.88,17.841,18.88,5835,0
2013-08-06,18.96,19.68,18.16,19.36,15831,0
2013-08-07,19.36,19.52,19.28,19.52,9888,0
2013-08-08,19.6,19.672,19.2,19.52,5270,0
2013-08-09,19.6,19.6,19.2,19.44,1677,0
2013-08-12,19.2,19.6,19.2,19.36,7756,0
2013-08-13,19.6,19.92,15.76,16.32,52729,0
2013-08-14,16.8,16.8,16,16,20558,0
2013-08-15,16,16,14.32,14.72,21191,0
2013-08-16,15.04,15.12,14.48,14.72,4581,0
2013-08-19,14.72,14.72,14.56,14.56,4271,0
2013-08-20,14.48,14.559,14.4,14.48,2371,0
2013-08-21,14.48,14.56,14.4,14.48,2475,0
2013-08-22,14.56,14.56,14.32,14.4,3081,0
2013-08-23,14.56,14.8,14.4,14.8,3939,0
2013-08-26,14.56,14.72,14.48,14.48,3898,0
2013-08-27,15.032,15.032,14.392,14.56,2455,0
2013-08-28,14.56,14.72,14.56,14.72,1246,0
2013-08-29,14.8,15.04,14.721,15.04,2101,0
2013-08-30,15.04,15.041,14.96,14.96,900,0
2013-09-03,14.72,14.96,14.64,14.64,3157,0
2013-09-04,14.56,14.72,14.56,14.56,916,0
2013-09-05,14.56,14.64,14.08,14.48,6452,0
2013-09-06,14.4,14.64,14.4,14.554,3413,0
2013-09-09,14.64,14.8,14.32,14.4,4854,0
2013-09-10,14.72,15.84,14.72,15.84,2898,0
2013-09-11,15.36,15.368,14.88,14.88,1918,0
2013-09-12,14.96,15.432,14.96,15.36,1758,0
2013-09-13,15.68,15.84,14.8,15.28,1795,0
2013-09-16,15.04,15.36,14.8,14.88,2337,0
2013-09-17,14.96,15.04,14.88,15.04,2245,0
2013-09-18,15.2,15.234,14.88,14.986,2602,0
2013-09-19,15.12,15.12,14.88,14.88,465,0
2013-09-20,14.88,15.12,14.88,15.12,728,0
2013-09-23,15.36,15.36,15.12,15.12,1860,0
2013-09-24,14.96,15.36,14.96,15.28,2125,0
2013-09-25,16.16,16.16,15.44,15.44,4100,0
2013-09-26,15.84,15.84,15.36,15.44,100,0
2013-09-27,15.76,15.76,15.36,15.44,650,0
2013-09-30,16,16.08,15.52,15.92,963,0
2013-10-01,16.16,16.4,16,16.4,3063,0
2013-10-02,16.16,16.72,16.08,16.16,6025,0
2013-10-03,16.24,16.48,16.16,16.32,1038,0
2013-10-04,16.08,16.48,16.08,16.4,938,0
2013-10-07,16.56,16.56,16.24,16.32,5800,0
2013-10-08,16.08,16.16,15.68,16,4513,0
2013-10-09,15.6,15.6,15.2,15.36,1800,0
2013-10-10,16,16.16,15.84,15.84,4575,0
2013-10-11,15.68,15.92,15.36,15.52,2650,0
2013-10-14,15.28,15.44,14.4,15.36,5250,0
2013-10-15,15.44,15.6,15.36,15.36,2188,0
2013-10-16,15.36,18,15.36,17.52,44500,0
2013-10-17,17.52,17.52,16.56,17.28,8580,0
2013-10-18,17.2,17.6,16.96,17.52,9488,0
2013-10-21,17.6,17.6,17.36,17.44,2663,0
2013-10-22,17.44,17.76,17.28,17.44,6075,0
2013-10-23,17.12,17.36,16.24,16.24,6188,0
2013-10-24,16.64,17.2,16,16.08,2975,0
2013-10-25,16.08,16.08,15.36,15.44,4288,0
2013-10-28,15.28,15.44,15.2,15.36,2125,0
2013-10-29,15.28,16,15.2,15.44,1600,0
2013-10-30,15.6,15.68,15.44,15.6,3338,0
2013-10-31,15.36,15.519,15.28,15.36,1510,0
2013-11-01,15.28,15.44,15.28,15.44,1063,0
2013-11-04,15.36,15.6,15.36,15.36,950,0
2013-11-05,15.36,15.6,15.36,15.52,650,0
2013-11-06,15.28,15.44,15.28,15.36,688,0
2013-11-07,15.2,15.52,15.2,15.28,1238,0
2013-11-08,15.44,15.6,15.36,15.36,463,0
2013-11-11,15.6,16,15.28,15.44,5238,0
2013-11-12,15.52,15.52,15.2,15.28,2400,0
2013-11-13,15.36,16,13.6,14.24,16500,0
2013-11-14,14.24,14.4,13.92,14.4,6650,0
2013-11-15,14.16,14.48,14.08,14.48,2638,0
2013-11-18,14.4,14.8,14.4,14.72,2009,0
2013-11-19,14.72,14.72,14.4,14.4,2738,0
2013-11-20,14.64,14.64,14.4,14.4,1000,0
2013-11-21,14.4,14.834,14.4,14.56,2360,0
2013-11-22,14.4,14.64,14.4,14.56,513,0
2013-11-25,14.4,14.88,14.32,14.32,3438,0
2013-11-26,14.48,14.64,14.48,14.48,6213,0
2013-11-27,14.64,14.8,14.4,14.48,3038,0
2013-11-29,14.88,15.04,14.48,14.48,1857,0
2013-12-02,14.32,14.88,14.32,14.48,2050,0
2013-12-03,14.32,14.4,14.32,14.32,1000,0
2013-12-04,14.4,14.4,14,14,3275,0
2013-12-05,14.4,14.48,14.08,14.48,1375,0
2013-12-06,14.48,14.48,14.08,14.2,2315,0
2013-12-09,14.24,14.32,14.24,14.24,1600,0
2013-12-10,14.24,14.4,14.08,14.24,1841,0
2013-12-11,14.32,14.4,14.08,14.08,1900,0
2013-12-12,14.08,14.16,13.92,13.92,5325,0
2013-12-13,14.065,14.065,13.84,14,2966,0
2013-12-16,14,14,13.84,14,1038,0
2013-12-17,13.92,14,13.92,14,463,0
2013-12-18,14.24,14.64,14,14.56,2275,0
2013-12-19,14.56,14.56,14,14.074,2591,0
2013-12-20,14.32,14.88,13.95,14,1001,0
2013-12-23,13.92,14.24,13.92,13.92,3307,0
2013-12-24,13.92,13.924,13.84,13.92,689,0
2013-12-26,13.84,14.08,13.84,14.08,2025,0
2013-12-27,14,14,13.84,13.84,2088,0
2013-12-30,13.84,14,13.76,13.84,6125,0
2013-12-31,14,14.24,13.84,14,5863,0
2014-01-02,13.92,14.239,13.92,14.08,6189,0
2014-01-03,14.08,14.4,13.92,14.32,6940,0
2014-01-06,14.24,14.64,14,14.56,5313,0
2014-01-07,14.16,14.56,13.76,14.312,3319,0
2014-01-08,14.4,14.48,14.32,14.32,2627,0
2014-01-09,14,14.523,14,14.48,3129,0
2014-01-10,14.56,15.359,14.559,14.88,7663,0
2014-01-13,15.12,15.302,15.12,15.12,2783,0
2014-01-14,15.2,15.2,14.8,15.2,1913,0
2014-01-15,15.36,15.36,14.96,15.12,3588,0
2014-01-16,14.96,15.52,14.96,15.52,4013,0
2014-01-17,15.206,15.681,15.2,15.679,3350,0
2014-01-21,15.68,16.4,15.68,16.32,5152,0
2014-01-22,16.4,16.88,16.4,16.56,6850,0
2014-01-23,16.24,16.72,16.16,16.4,7863,0
2014-01-24,16.8,16.8,15.6,16.08,2813,0
2014-01-27,15.84,15.84,14.4,14.64,3275,0
2014-01-28,15.04,15.12,14.48,15.04,1375,0
2014-01-29,15.12,15.2,14.64,15.2,1084,0
2014-01-30,15.12,15.36,14.64,15.04,2188,0
2014-01-31,14.72,15.36,14.72,14.8,1463,0
2014-02-03,14.64,15.279,14.64,14.88,874,0
2014-02-04,14.994,15.16,14.72,15.08,709,0
2014-02-05,15.28,15.28,14.72,14.8,971,0
2014-02-06,15,15,14.48,14.96,941,0
2014-02-07,14.961,15.119,14.72,14.96,1990,0
2014-02-10,14.8,14.88,14.56,14.72,1760,0
2014-02-11,14.56,14.8,14.56,14.8,1108,0
2014-02-12,14.64,15.039,14.64,15.039,246,0
2014-02-13,14.8,14.96,14.4,14.4,3190,0
2014-02-14,15.28,15.36,14.4,15.36,5984,0
2014-02-18,15.04,15.279,14.88,15.2,1237,0
2014-02-19,15.2,15.272,14.72,14.8,774,0
2014-02-20,14.801,15.04,14.801,14.961,623,0
2014-02-21,14.96,15.28,14.8,15.12,3171,0
2014-02-24,14.8,15.192,14.64,14.666,2025,0
2014-02-25,14.64,14.724,14.56,14.56,1474,0
2014-02-26,14.96,14.96,14.24,14.32,4980,0
2014-02-27,14.16,14.32,14.16,14.24,3826,0
2014-02-28,14.16,14.4,14.16,14.16,7577,0
2014-03-03,14.08,14.4,14.08,14.4,3002,0
2014-03-04,14.4,14.48,14.32,14.48,3602,0
2014-03-05,14.48,15.12,14.4,15.04,9288,0
2014-03-06,15.36,15.76,15.279,15.76,9583,0
2014-03-07,14.886,15.44,14.886,15.04,4621,0
2014-03-10,15.04,15.04,14.888,14.96,2753,0
2014-03-11,14.96,15.52,14.96,15.36,4457,0
2014-03-12,15.44,15.68,15.282,15.52,2382,0
2014-03-13,15.52,15.52,15.024,15.36,2283,0
2014-03-14,14.88,15.36,14.88,15.28,1770,0
2014-03-17,15.12,15.2,14.88,14.96,5483,0
2014-03-18,14.88,15.28,14.88,15.04,2497,0
2014-03-19,14.88,15.28,14.88,15.12,3045,0
2014-03-20,14.88,15.28,14.8,15.28,5943,0
2014-03-21,15.36,15.36,14.56,14.64,5040,0
2014-03-24,14.8,15.12,14.653,15.04,2431,0
2014-03-25,15.12,15.12,14.881,15.04,658,0
2014-03-26,15.04,15.04,14.64,14.8,2538,0
2014-03-27,15.04,15.2,14.96,15.04,3759,0
2014-03-28,15.04,15.04,14.8,14.8,1141,0
2014-03-31,14.8,15.36,14.72,14.8,7947,0
2014-04-01,14.8,14.8,14.64,14.75,4290,0
2014-04-02,14.64,14.8,14.48,14.8,2870,0
2014-04-03,14.641,14.641,14.24,14.32,3790,0
2014-04-04,14.48,14.48,14.4,14.4,810,0
2014-04-07,14.48,14.48,14.32,14.32,542,0
2014-04-08,14.32,14.399,14.241,14.241,264,0
2014-04-09,14.24,14.297,14,14.297,4655,0
2014-04-10,14.081,14.081,13.12,14,2358,0
2014-04-11,13.28,13.6,12.96,13.305,11798,0
2014-04-14,13.36,13.88,13.04,13.68,4444,0
2014-04-15,13.44,13.732,12.96,13.28,1588,0
2014-04-16,13.12,13.36,13.12,13.36,915,0
2014-04-17,13.6,13.6,13.28,13.36,1102,0
2014-04-21,13.6,14.08,13.361,13.361,988,0
2014-04-22,14.16,14.16,13.36,13.761,4230,0
2014-04-23,13.892,13.92,13.44,13.519,571,0
2014-04-24,13.551,13.56,13.2,13.28,1464,0
2014-04-25,13.2,13.2,13.12,13.12,856,0
2014-04-28,13.12,13.2,12.961,13.041,4259,0
2014-04-29,13.041,13.199,13.041,13.12,1011,0
2014-04-30,12.96,13.119,12.96,13.04,1905,0
2014-05-01,13.04,13.28,13.04,13.04,885,0
2014-05-02,12.96,13.2,12.96,13.192,961,0
2014-05-05,13.12,13.12,12.96,13.12,2293,0
2014-05-06,13.17,13.17,12.96,12.96,969,0
2014-05-07,13.04,13.2,12.161,12.4,2983,0
2014-05-08,12.24,12.479,12,12,2423,0
2014-05-09,11.76,12.4,11.76,11.84,1150,0
2014-05-12,11.84,12.16,11.84,12.08,6495,0
2014-05-13,11.92,12,11.681,11.84,1266,0
2014-05-14,11.6,11.84,11.52,11.68,422,0
2014-05-15,11.76,11.84,10.64,11.76,8075,0
2014-05-16,11.28,11.52,10.56,11.28,3481,0
2014-05-19,10.96,11.76,10.88,11.28,4192,0
2014-05-20,11.2,11.68,11.2,11.266,1009,0
2014-05-21,11.12,11.68,11.12,11.68,2180,0
2014-05-22,12,12,11.28,11.76,731,0
2014-05-23,11.28,11.596,11.12,11.36,1040,0
2014-05-27,11.44,11.44,11.28,11.286,3737,0
2014-05-28,11.12,11.6,10,10.8,16635,0
2014-05-29,10.48,10.96,10.48,10.771,3077,0
2014-05-30,10.72,10.8,10.48,10.8,1194,0
2014-06-02,10.72,10.799,10.4,10.4,10682,0
2014-06-03,10.24,11.68,10.24,10.72,5238,0
2014-06-04,10.8,10.88,9.6,10.4,7101,0
2014-06-05,10.165,10.559,10,10.16,6545,0
2014-06-06,10.32,10.4,9.6,9.84,6460,0
2014-06-09,10.08,10.64,10.08,10.532,1051,0
2014-06-10,10.24,10.8,10.24,10.48,388,0
2014-06-11,10.32,10.64,10.32,10.56,1644,0
2014-06-12,10.4,10.72,10.321,10.48,927,0
2014-06-13,10.48,10.72,10.4,10.72,1704,0
2014-06-16,10.8,10.8,10.321,10.4,1447,0
2014-06-17,10.56,10.72,10.4,10.48,2656,0
2014-06-18,10.72,10.72,10.32,10.64,1504,0
2014-06-19,10.4,10.719,10.241,10.32,3243,0
2014-06-20,10.16,11.2,10.08,10.72,2587,0
2014-06-23,10.88,10.96,10.64,10.8,3094,0
2014-06-24,10.72,10.96,10.72,10.8,1029,0
2014-06-25,10.8,10.88,10.8,10.8,1415,0
2014-06-26,10.8,10.96,10.8,10.88,468,0
2014-06-27,10.8,10.816,10.56,10.8,2588,0
2014-06-30,10.8,11.098,10.8,11.04,1362,0
2014-07-01,10.8,11.199,10.8,11.039,1040,0
2014-07-02,11.04,11.04,10.8,10.88,1013,0
2014-07-03,10.88,11.2,10.8,10.96,2557,0
2014-07-07,10.88,10.976,10.88,10.96,7174,0
2014-07-08,11.2,11.2,10.625,10.8,6313,0
2014-07-09,10.8,10.96,10.56,10.56,4350,0
2014-07-10,10.56,10.56,10.16,10.32,3768,0
2014-07-11,10.16,10.8,10.16,10.32,2662,0
2014-07-14,10.24,10.8,10.24,10.48,402,0
2014-07-15,10.48,10.48,9.92,10.32,2045,0
2014-07-16,10.32,10.96,10.32,10.56,1444,0
2014-07-17,10.56,10.8,10.16,10.24,2951,0
2014-07-18,9.92,10.72,9.92,10.72,16680,0
2014-07-21,10.72,11.04,10.32,10.64,11677,0
2014-07-22,10.64,11.04,10.64,10.96,3824,0
2014-07-23,11.04,11.04,10.48,10.955,31548,0
2014-07-24,10.72,11.12,10.72,10.8,926,0
2014-07-25,10.641,10.96,10.64,10.722,1729,0
2014-07-28,10.72,11.04,10.64,11.04,1643,0
2014-07-29,10.721,11.12,10.721,11.12,1302,0
2014-07-30,11.112,11.2,10.832,11.04,1490,0
2014-07-31,11.2,11.2,10.8,10.8,295,0
2014-08-01,11.04,11.12,10.64,10.917,1513,0
2014-08-04,11.12,11.12,10.8,10.808,2395,0
2014-08-05,10.48,10.6,10.16,10.16,3797,0
2014-08-06,9.76,10.4,9.76,10.32,3192,0
2014-08-07,10.178,10.24,10.178,10.24,200,0
2014-08-08,10.719,10.719,10.08,10.24,350,0
2014-08-11,10,10.96,10,10.64,10332,0
2014-08-12,10.48,10.64,10.08,10.24,7437,0
2014-08-13,10.32,10.4,10.28,10.293,1444,0
2014-08-14,9.76,10.719,9.68,10.56,6680,0
2014-08-15,10.56,10.64,10.32,10.4,1303,0
2014-08-18,10.08,10.4,9.92,10,3362,0
2014-08-19,10.24,10.4,9.92,10.24,3816,0
2014-08-20,10.08,10.32,9.92,10.08,1731,0
2014-08-21,9.92,10.319,9.92,10.319,1553,0
2014-08-22,10.08,10.799,10.063,10.4,2993,0
2014-08-25,10.24,10.24,9.72,9.72,3669,0
2014-08-26,9.76,10.24,9.68,9.68,3672,0
2014-08-27,9.64,9.992,9.52,9.52,3864,0
2014-08-28,9.4688,9.68,9.1992,9.2,5029,0
2014-08-29,9.2,9.52,9.2,9.2,2175,0
2014-09-02,9.04,9.44,8.88,8.96,7402,0
2014-09-03,8.56,8.64,8.08,8.24,21556,0
2014-09-04,8.48,9.2,8.344,8.7992,14673,0
2014-09-05,8.56,9.12,8.4008,9.12,6823,0
2014-09-08,8.96,9.04,8.456,8.96,3921,0
2014-09-09,8.72,8.96,8,8.96,11836,0
2014-09-10,8.96,8.96,8.48,8.96,1178,0
2014-09-11,8.96,8.96,8.16,8.264,8748,0
2014-09-12,8.16,8.72,8.16,8.3208,3649,0
2014-09-15,8.24,8.56,8.24,8.4,1779,0
2014-09-16,8.24,8.96,8.24,8.64,2952,0
2014-09-17,8.4,8.64,8.3712,8.64,970,0
2014-09-18,8.64,8.6408,8.32,8.4,488,0
2014-09-19,8.4,8.72,8.1608,8.24,2481,0
2014-09-22,8.32,8.32,8.24,8.2528,3714,0
2014-09-23,8,8.32,8,8.1856,484,0
2014-09-24,8.32,8.32,8.08,8.32,1088,0
2014-09-25,8.16,8.48,8.16,8.2408,659,0
2014-09-26,8.08,8.56,8.08,8.248,2233,0
2014-09-29,8.472,8.472,8.32,8.32,422,0
2014-09-30,8.264,8.48,8.24,8.4792,971,0
2014-10-01,8.472,8.48,8.3456,8.48,316,0
2014-10-02,8.32,8.432,8.24,8.24,3404,0
2014-10-03,8.24,8.4,8.08,8.16,2392,0
2014-10-06,8.08,8.56,7.68,8,4060,0
2014-10-07,8.0792,8.4,7.76,7.7608,8527,0
2014-10-08,7.6848,7.6848,7.3656,7.4448,6498,0
2014-10-09,7.28,7.664,7.28,7.44,3132,0
2014-10-10,7.68,8.072,7.2,8.072,2981,0
2014-10-13,8.08,8.08,7.76,8,226,0
2014-10-14,8.08,8.08,7.32,7.36,2054,0
2014-10-15,7.348,7.36,6.7376,6.8,968,0
2014-10-16,7.28,8.4,6.8,7.76,6949,0
2014-10-17,8.24,8.64,7.84,8.64,11610,0
2014-10-20,8.72,8.96,7.9528,7.9528,9120,0
2014-10-21,8.32,8.6568,7.6,8.24,5513,0
2014-10-22,8.32,8.56,8.08,8.08,6194,0
2014-10-23,8.4,8.4,8,8.4,1213,0
2014-10-24,8.16,8.4,7.92,8.16,1119,0
2014-10-27,8.16,8.4,7.9712,8.2392,2246,0
2014-10-28,8.48,8.48,8,8.08,3197,0
2014-10-29,8.08,8.3992,7.76,8.08,1170,0
2014-10-30,7.8408,8.32,7.8408,8.32,173,0
2014-10-31,8.32,8.64,8.16,8.24,3311,0
2014-11-03,8.08,8.32,8,8.16,2432,0
2014-11-04,8,8.24,7.8776,7.9224,1286,0
2014-11-05,8,8.24,7.2,7.2,4105,0
2014-11-06,7.2,7.8304,7.2,7.68,2799,0
2014-11-07,7.6792,7.68,7.528,7.6632,744,0
2014-11-10,7.6296,7.76,6.8008,7.732,4451,0
2014-11-11,7.2,7.76,7.2,7.6,2600,0
2014-11-12,7.68,8.4,7.68,8.4,5843,0
2014-11-13,8.16,8.24,7.52,7.76,660,0
2014-11-14,11.68,13.12,9.2,9.52,135903,0
2014-11-17,10.48,10.48,9.2,10,52357,0
2014-11-18,10.08,10.08,8.8,9.2,16855,0
2014-11-19,8.96,9.572,8.8,8.8,9609,0
2014-11-20,8.8,9.12,8.48,8.48,3455,0
2014-11-21,8.96,8.96,8.4,8.4,6158,0
2014-11-24,8.88,9.2,8.4,8.48,10338,0
2014-11-25,8.48,8.72,8.24,8.48,11879,0
2014-11-26,8.8768,8.8768,8.4,8.56,1798,0
2014-11-28,8.7208,8.872,8.32,8.72,5514,0
2014-12-01,8.8,9.52,8.6408,9.12,9373,0
2014-12-02,9.36,9.68,8.88,9.12,8719,0
2014-12-03,8.96,9.6,8.96,9.04,6252,0
2014-12-04,9.04,9.84,9.04,9.2,14385,0
2014-12-05,9.44,9.92,9.2,9.2,5278,0
2014-12-08,9.2,9.4352,8.88,9.12,3253,0
2014-12-09,9.12,9.2,8.88,9.2,1568,0
2014-12-10,9.12,9.12,8.88,9.12,4270,0
2014-12-11,8.96,9.28,8.88,8.96,2644,0
2014-12-12,8.96,9.12,8.8,8.8,10890,0
2014-12-15,8.8,8.8008,7.8584,8.4,23346,0
2014-12-16,8.4,8.4,7.3712,7.76,4537,0
2014-12-17,7.6,8,7.6,7.76,7282,0
2014-12-18,7.68,8,7.68,7.76,3409,0
2014-12-19,7.84,7.92,7.68,7.6808,3758,0
2014-12-22,7.7576,7.84,7.68,7.8272,6188,0
2014-12-23,7.84,7.84,7.68,7.68,5986,0
2014-12-24,7.84,7.84,7.68,7.68,1104,0
2014-12-26,7.6824,8.24,7.6824,8,35631,0
2014-12-29,8,8,7.68,7.68,4727,0
2014-12-30,7.8376,7.8384,7.68,7.6856,3720,0
2014-12-31,7.6856,7.84,7.6168,7.804,2386,0
2015-01-02,7.84,7.84,7.6912,7.84,2122,0
2015-01-05,7.84,8.1592,7.7624,8.08,3509,0
2015-01-06,8,8.08,7.92,8.08,1539,0
2015-01-07,8.24,8.88,8.08,8.6408,16276,0
2015-01-08,8.56,8.64,8.32,8.3456,3797,0
2015-01-09,8.24,8.3992,8.16,8.32,1300,0
2015-01-12,8.28,8.48,8.28,8.4,1314,0
2015-01-13,8.48,8.8,8.4,8.72,4989,0
2015-01-14,8.72,8.96,8.4,8.48,1814,0
2015-01-15,8.48,8.8,8.4,8.56,17481,0
2015-01-16,8.48,8.8792,8.48,8.72,806,0
2015-01-20,8.7992,8.96,8.64,8.96,2495,0
2015-01-21,8.7328,8.88,8.72,8.88,3513,0
2015-01-22,8.72,8.96,8.72,8.88,6648,0
2015-01-23,8.96,9.04,8.7208,9.04,5861,0
2015-01-26,9.04,9.28,9.04,9.28,4213,0
2015-01-27,9.36,9.4392,8.72,9.3608,3914,0
2015-01-28,9.28,10.56,9.2792,9.84,16704,0
2015-01-29,10.08,10.72,10.08,10.4,16647,0
2015-01-30,10.32,10.4,10.16,10.4,9890,0
2015-02-02,10.635,10.635,9.2,9.2,12638,0
2015-02-03,9.44,9.68,9.2008,9.52,2979,0
2015-02-04,9.36,9.36,8.4,8.8,31793,0
2015-02-05,8.7472,9.36,8.7472,9.2416,3535,0
2015-02-06,9.28,9.6,9.12,9.6,5349,0
2015-02-09,9.52,9.76,8.88,9.4688,20130,0
2015-02-10,9.76,9.76,9.04,9.1208,2971,0
2015-02-11,9.44,9.52,9.36,9.36,1286,0
2015-02-12,9.52,9.52,8.88,9.2648,2683,0
2015-02-13,9.52,9.52,8.88,8.96,4199,0
2015-02-17,9.12,9.1992,8.56,8.72,4604,0
2015-02-18,8.48,8.72,8.48,8.56,2672,0
2015-02-19,8.48,8.6208,8.48,8.6208,807,0
2015-02-20,8.8,8.8,8.56,8.5608,451,0
2015-02-23,8.64,8.88,8.32,8.88,2892,0
2015-02-24,8.56,8.96,8.48,8.48,1421,0
2015-02-25,8.56,9.04,8.56,9.04,5415,0
2015-02-26,9.28,9.36,8.8008,9.36,4735,0
2015-02-27,9.04,9.1832,8.72,8.88,1358,0
2015-03-02,8.8,9.04,8.64,8.88,1925,0
2015-03-03,9.04,9.6,8.96,9.52,6000,0
2015-03-04,9.68,9.68,9.2,9.52,575,0
2015-03-05,9.28,9.92,9.28,9.92,5288,0
2015-03-06,10,10,9.68,9.68,1750,0
2015-03-09,9.92,9.92,9.52,9.6,3788,0
2015-03-10,9.28,9.6,9.2,9.28,6538,0
2015-03-11,9.28,9.84,9.2,9.2,1013,0
2015-03-12,9.2,9.68,9.04,9.6,5288,0
2015-03-13,9.52,9.52,9.28,9.36,963,0
2015-03-16,9.28,9.44,9.04,9.12,2588,0
2015-03-17,9.12,9.52,9.12,9.12,1188,0
2015-03-18,8.96,9.52,8.96,9.28,1625,0
2015-03-19,9.2,9.52,9.2,9.44,4288,0
2015-03-20,9.44,9.68,9.44,9.68,5575,0
2015-03-23,9.68,10.48,9.68,10.16,14175,0
2015-03-24,10.16,10.24,9.36,9.76,16038,0
2015-03-25,9.68,9.92,9.28,9.92,4213,0
2015-03-26,9.92,9.92,9.28,9.6,4825,0
2015-03-27,9.68,10.16,9.36,10.08,9938,0
2015-03-30,10.16,10.4,9.76,10.16,9138,0
2015-03-31,10.32,10.32,9.12,9.12,10213,0
2015-04-01,9.2,9.68,9.2,9.2,1863,0
2015-04-02,9.6,9.6,9.2,9.44,3113,0
2015-04-06,9.6,9.6,9.12,9.12,1663,0
2015-04-07,9.2,9.2,9.12,9.12,960,0
2015-04-08,9.6,9.6,9.2,9.28,1088,0
2015-04-09,9.2,10,9.2,9.28,33630,0
2015-04-10,9.28,9.84,9.28,9.44,8325,0
2015-04-13,9.28,10.16,9.28,10,7325,0
2015-04-14,10.16,10.72,10,10.48,31788,0
2015-04-15,10.168,10.376,9.921,10.32,3560,0
2015-04-16,10.08,10.4,9.76,9.92,3610,0
2015-04-17,9.68,10.08,9.44,9.84,7563,0
2015-04-20,9.68,9.896,9.2008,9.28,29477,0
2015-04-21,9.376,9.6,9.28,9.3728,6534,0
2015-04-22,9.549,9.986,9.44,9.76,14340,0
2015-04-23,9.6,10.24,9.52,10.08,14325,0
2015-04-24,10.24,11.76,10.08,11.44,91512,0
2015-04-27,11.52,12.4,11.44,12.08,31588,0
2015-04-28,11.968,12.08,11.28,11.691,11935,0
2015-04-29,11.92,11.92,10.88,11.28,9963,0
2015-04-30,11.12,11.2,10.8,10.88,5663,0
2015-05-01,10.56,11.04,10.48,10.88,15613,0
2015-05-04,10.88,11.2,10.48,10.88,23863,0
2015-05-05,10.48,10.8,9.84,10.08,25613,0
2015-05-06,10.24,10.32,9.814,10.32,8317,0
2015-05-07,10.24,10.32,9.76,9.92,7572,0
2015-05-08,9.84,10.24,9.84,10.16,2263,0
2015-05-11,10,10.16,9.68,10,3450,0
2015-05-12,10,10.16,9.6,9.68,6665,0
2015-05-13,9.84,10,9.36,9.36,6713,0
2015-05-14,9.44,10,9.44,10,3525,0
2015-05-15,9.92,12.16,9.68,11.76,120412,0
2015-05-18,11.68,12,10.48,11.2,30816,0
2015-05-19,11.6,11.6,10.72,10.808,4369,0
2015-05-20,10.64,11.12,10.64,10.96,1550,0
2015-05-21,10.88,11.12,10.72,10.72,8488,0
2015-05-22,11.04,11.12,10.8,10.88,2975,0
2015-05-26,10.8,11.6,10.641,11.52,3605,0
2015-05-27,11.44,11.44,10.72,11.2,6313,0
2015-05-28,11.36,11.36,10.8,10.88,2930,0
2015-05-29,10.8,10.88,10.8,10.88,563,0
2015-06-01,10.8,11.04,10.8,10.8,731,0
2015-06-02,10.8,10.944,10.48,10.64,712,0
2015-06-03,10.64,10.8,10.48,10.48,1338,0
2015-06-04,10.72,10.8,10.24,10.56,4938,0
2015-06-05,10.8,10.88,10.4,10.88,2500,0
2015-06-08,10.8,10.88,10.72,10.72,638,0
2015-06-09,10.64,10.88,10.64,10.88,969,0
2015-06-10,10.96,11.36,10.8,11.2,6759,0
2015-06-11,11.279,11.279,11.04,11.2,3112,0
2015-06-12,11.44,11.92,10.96,11.6,11600,0
2015-06-15,11.76,12.64,11.6,12.24,25875,0
2015-06-16,12.56,13.2,11.92,12,17413,0
2015-06-17,12.24,12.4,11.68,11.68,6075,0
2015-06-18,11.68,11.92,11.6,11.6,2500,0
2015-06-19,11.68,12,11.28,11.44,3538,0
2015-06-22,11.28,12.8,10.8,11.04,8388,0
2015-06-23,10.88,11.439,10.8,10.88,2624,0
2015-06-24,11.28,11.92,10.96,11.04,8625,0
2015-06-25,11.12,11.6,11.12,11.28,3425,0
2015-06-26,11.2,11.92,11.2,11.6,6050,0
2015-06-29,11.36,11.36,10.96,10.96,2975,0
2015-06-30,10.96,11.2,10.88,10.88,1666,0
2015-07-01,11.2,11.2,10.88,10.88,1050,0
2015-07-02,10.88,11.12,9.84,10,12363,0
2015-07-06,10,10.48,10,10,10550,0
2015-07-07,10.32,10.4,8.24,9.2,22838,0
2015-07-08,8.8,8.8,8.48,8.48,7263,0
2015-07-09,8.96,9.2,8.56,8.64,10888,0
2015-07-10,9.28,9.6,9.04,9.04,5313,0
2015-07-13,9.2,9.44,8.88,9.28,2163,0
2015-07-14,9.44,9.44,8.8,8.96,5668,0
2015-07-15,9.44,9.44,8.96,8.96,572,0
2015-07-16,9.12,9.2,8.88,9.04,1625,0
2015-07-17,8.8,9.76,8.8,9.44,10450,0
2015-07-20,9.76,9.76,9.44,9.52,1500,0
2015-07-21,9.76,9.76,9.44,9.44,563,0
2015-07-22,9.44,9.6,9.44,9.44,613,0
2015-07-23,9.44,9.52,9.44,9.44,313,0
2015-07-24,9.52,9.52,9.44,9.44,713,0
2015-07-27,9.36,9.36,8.72,8.88,5413,0
2015-07-28,8.8,9.28,8.8,9.2,938,0
2015-07-29,8.8,9.12,8.72,8.88,11450,0
2015-07-30,8.72,8.88,8.72,8.88,4963,0
2015-07-31,9.2,9.2,8.8,9.2,1375,0
2015-08-03,9.04,9.2,8.8,8.88,4025,0
2015-08-04,8.8,9.12,8.8,8.88,1475,0
2015-08-05,8.88,9.2,8.88,9.04,275,0
2015-08-06,9.2,9.2,8.912,8.96,2075,0
2015-08-07,8.96,9.04,8.8,8.88,3175,0
2015-08-10,8.88,9.12,8.8,9.04,1788,0
2015-08-11,9.2,9.2,8.8,8.8,8393,0
2015-08-12,8.8,9.04,8.8,8.96,4125,0
2015-08-13,8.88,9.36,8.88,9.04,4988,0
2015-08-14,8.96,9.2,7.6,8.24,19013,0
2015-08-17,8.16,8.56,8.16,8.24,4075,0
2015-08-18,8.4,8.48,8.24,8.24,613,0
2015-08-19,8.48,8.48,7.84,7.84,9525,0
2015-08-20,7.84,8.08,7.36,7.52,4800,0
2015-08-21,7.52,8,7.36,7.76,4950,0
2015-08-24,7.76,8.0008,6.6792,7.04,4652,0
2015-08-25,7.36,7.68,6.72,6.96,12088,0
2015-08-26,7.12,7.68,7.12,7.44,2600,0
2015-08-27,7.2,7.68,7.2,7.28,8238,0
2015-08-28,7.52,8.24,7.44,7.52,6863,0
2015-08-31,7.76,8.4,7.76,7.92,2438,0
2015-09-01,7.6,8.48,7.6,7.84,9000,0
2015-09-02,7.68,7.84,7.52,7.84,388,0
2015-09-03,7.52,8.16,7.28,7.28,1413,0
2015-09-04,7.44,7.52,7.2,7.2,5375,0
2015-09-08,7.6,8.16,7.52,8,1800,0
2015-09-09,8.24,8.4,7.2,7.2,4463,0
2015-09-10,7.5992,7.5992,7.28,7.28,199,0
2015-09-11,7.52,7.6,7.52,7.6,675,0
2015-09-14,7.6,7.6,7.2,7.2,2525,0
2015-09-15,7.2,7.76,7.2,7.6,2738,0
2015-09-16,7.6,8,7.6,8,838,0
2015-09-17,7.68,7.76,7.6,7.6,1840,0
2015-09-18,7.44,7.68,7.36,7.36,850,0
2015-09-21,7.44,7.68,6.96,6.96,7888,0
2015-09-22,7.52,7.52,7.04,7.12,2600,0
2015-09-23,7.048,7.12,6.8,6.816,6927,0
2015-09-24,7.04,7.2,6.88,6.88,8544,0
2015-09-25,7.04,7.2,6.8,7.2,3663,0
2015-09-28,7.04,7.2,6.8,7.0336,1972,0
2015-09-29,6.4,6.88,6.32,6.72,9275,0
2015-09-30,6.96,6.96,6.56,6.64,638,0
2015-10-01,6.8,6.8,6.48,6.48,1225,0
2015-10-02,6.4,6.64,6.4,6.56,225,0
2015-10-05,6.408,6.56,6.408,6.56,1072,0
2015-10-06,6.8,6.88,6.8,6.88,150,0
2015-10-07,6.4,6.88,6.4,6.8,825,0
2015-10-08,6.72,6.8,6.56,6.64,3088,0
2015-10-09,6.56,6.64,6.56,6.64,388,0
2015-10-12,6.72,6.88,6.64,6.88,1175,0
2015-10-13,6.88,7.04,6.8,7.04,1488,0
2015-10-15,7.12,8,7.12,7.28,5988,0
2015-10-16,7.36,8.72,7.36,8.24,18725,0
2015-10-19,8.64,8.72,8,8.72,5148,0
2015-10-20,8.72,8.72,8.4,8.4808,2550,0
2015-10-21,8.72,8.72,8.24,8.32,3825,0
2015-10-22,8.56,8.56,8.24,8.32,950,0
2015-10-23,8.32,8.64,8.32,8.56,2850,0
2015-10-26,8.56,8.56,8.4,8.56,1200,0
2015-10-27,8.4,8.4,8.08,8.24,625,0
2015-10-28,8.16,8.24,7.92,8.16,888,0
2015-10-29,7.92,8.08,7.6,8,8900,0
2015-10-30,7.92,7.92,7.76,7.76,150,0
2015-11-02,7.6,7.76,7.2,7.76,2389,0
2015-11-03,7.68,7.68,7.6,7.6,50,0
2015-11-04,7.84,7.84,7.74,7.816,2003,0
2015-11-05,7.92,8.4,7.92,8.24,1200,0
2015-11-06,8.32,8.32,7.92,8.32,525,0
2015-11-09,8.24,8.24,7.84,7.92,567,0
2015-11-10,7.92,7.92,7.68,7.68,388,0
2015-11-11,7.68,7.68,7.44,7.44,3588,0
2015-11-12,7.6,7.76,7.2,7.44,2300,0
2015-11-13,8,8,7.6,7.6,325,0
2015-11-16,7.36,7.36,4,5.44,35238,0
2015-11-17,5.2,5.2,4.8,4.96,13600,0
2015-11-18,5.04,5.12,4.64,4.72,6113,0
2015-11-19,4.56,4.56,4,4.32,9450,0
2015-11-20,4.56,4.88,4,4.24,9113,0
2015-11-23,4.24,4.8,4.08,4.72,3100,0
2015-11-24,4.72,4.72,4.24,4.72,3388,0
2015-11-25,4.48,5.76,4.48,4.56,2950,0
2015-11-27,4.56,4.56,4,4.08,6638,0
2015-11-30,4.08,5.04,4.08,4.08,12100,0
2015-12-01,4.5272,5.68,4.24,4.4808,69555,0
2015-12-02,4.64,5.12,4.56,4.8,16357,0
2015-12-03,4.8,5.12,4.7992,5,11060,0
2015-12-04,5.2,6.4,5.12,6,41338,0
2015-12-07,6,6,5.28,5.44,9513,0
2015-12-08,5.2,5.76,5.1992,5.6808,7351,0
2015-12-09,6,6,5.68,5.68,5150,0
2015-12-10,6.24,6.24,5.76,5.76,7663,0
2015-12-11,5.76,5.76,5.28,5.28,5238,0
2015-12-14,5.6,5.6,5.2,5.3808,2247,0
2015-12-15,5.52,5.52,5.28,5.52,1850,0
2015-12-16,5.52,5.52,4.4,5.12,10313,0
2015-12-17,5.36,5.44,4.8,5.04,5238,0
2015-12-18,4.8,5.28,4.8,5.04,5350,0
2015-12-21,4.96,4.96,4.56,4.72,3063,0
2015-12-22,4.72,5.52,4.56,5.52,7503,0
2015-12-23,5.6,5.6,4.8,5.44,9850,0
2015-12-24,5.2,6,4.88,5.04,13157,0
2015-12-28,5.68,5.9992,5.2168,5.52,9158,0
2015-12-29,5.5976,5.84,5.28,5.76,4356,0
2015-12-30,5.9176,5.9176,5.36,5.6,321,0
2015-12-31,5.6,5.6,5.44,5.44,1481,0
2016-01-04,5.592,5.592,5.36,5.36,10940,0
2016-01-05,5.48,5.48,5.12,5.28,1769,0
2016-01-06,5.28,5.28,5.04,5.04,1121,0
2016-01-07,4.96,5.1304,4.8,5.1304,7363,0
2016-01-08,4.96,5.4392,4.64,4.656,5352,0
2016-01-11,5.04,5.0504,4.4,4.7992,3188,0
2016-01-12,4.832,4.88,4.808,4.88,200,0
2016-01-13,5.04,5.04,4.5872,4.8,913,0
2016-01-14,4.4936,4.784,4.48,4.784,989,0
2016-01-15,4.88,4.88,4.48,4.4808,1609,0
2016-01-19,4.4,4.64,4.4,4.56,600,0
2016-01-20,4.4,5.04,4.4,4.64,14262,0
2016-01-21,4.8792,4.8792,4.48,4.48,541,0
2016-01-22,4.72,4.8,4.4824,4.6,3113,0
2016-01-25,4.64,4.88,4.64,4.8,738,0
2016-01-26,4.8792,4.8792,4.8792,4.8792,19,0
2016-01-27,4.56,4.64,4.56,4.56,1363,0
2016-01-28,4.6544,4.6544,4.6488,4.6488,136,0
2016-01-29,4.72,4.7208,4.56,4.6392,5706,0
2016-02-01,4.56,4.572,4.56,4.56,1188,0
2016-02-03,4.568,4.6352,4.568,4.568,1513,0
2016-02-04,4.64,4.64,4.56,4.6,388,0
2016-02-05,4.4,4.516,4.36,4.4,2094,0
2016-02-08,4.36,4.3664,4.2176,4.28,340,0
2016-02-09,4.24,4.28,4.24,4.24,1319,0
2016-02-10,4.24,4.272,4.24,4.272,161,0
2016-02-11,4.32,4.3224,4.12,4.152,2117,0
2016-02-12,4.16,4.32,4.1216,4.1216,1375,0
2016-02-16,4.1216,4.32,4.08,4.08,2614,0
2016-02-17,4.0808,4.0808,4.08,4.08,238,0
2016-02-18,4.08,4.08,4.024,4.0248,2234,0
2016-02-19,4.008,4.0792,3.9992,4.016,2050,0
2016-02-22,4.0008,4.08,4,4.0784,1483,0
2016-02-23,4.08,4.08,3.3936,3.3936,6673,0
2016-02-24,3.92,4,3.68,3.6808,3056,0
2016-02-25,3.84,3.84,3.408,3.5208,6207,0
2016-02-26,3.6,3.6,3.28,3.28,9166,0
2016-02-29,3.28,3.6,3.2,3.52,9514,0
2016-03-01,3.2,3.52,3.2,3.52,7080,0
2016-03-02,3.2008,3.44,3.1208,3.1208,6069,0
2016-03-03,3.36,3.36,3.12,3.1896,8607,0
2016-03-04,3.28,3.28,3.024,3.1992,18707,0
2016-03-07,3.2,3.2,2.8,3.0392,17171,0
2016-03-08,3.2,3.2,2.8424,2.9912,8208,0
2016-03-09,2.88,3.06,2.832,2.8928,22757,0
2016-03-10,2.848,3.12,2.848,3.0392,4222,0
2016-03-11,3.12,3.12,3.02,3.12,5613,0
2016-03-14,2.9624,3.144,2.96,3.144,6143,0
2016-03-15,3.048,3.048,2.896,2.896,8328,0
2016-03-16,2.9,2.9,2.15,2.65,145701,0
2016-03-17,2.79,3.938,2.79,3.3849,124323,0
2016-03-18,3.5,3.7399,3,3.06,30609,0
2016-03-21,3.05,3.43,2.7,2.92,16972,0
2016-03-22,2.8,2.8999,2.6,2.85,7919,0
2016-03-23,2.81,2.85,2.52,2.8,23577,0
2016-03-24,2.91,2.91,2.6,2.8622,15300,0
2016-03-28,2.91,3.05,2.7001,3.03,9229,0
2016-03-29,2.76,3.0577,2.5401,3.0577,25952,0
2016-03-30,2.96,3.05,2.8469,2.89,6210,0
2016-03-31,2.7014,2.839,2.7014,2.839,2065,0
2016-04-01,2.8275,2.8333,2.75,2.8333,1801,0
2016-04-04,2.75,2.9525,2.75,2.83,39049,0
2016-04-05,2.78,3.065,2.53,2.63,9802,0
2016-04-06,2.53,2.62,2.51,2.51,12350,0
2016-04-07,2.51,2.51,2.381,2.45,9258,0
2016-04-08,2.43,2.43,2.35,2.42,1810,0
2016-04-11,2.4,2.5,2.3529,2.5,4656,0
2016-04-12,2.4899,2.5,2.3884,2.5,12405,0
2016-04-13,2.32,2.71,2.32,2.33,14895,0
2016-04-14,2.31,2.63,2.28,2.4,18319,0
2016-04-26,2.15,2.5,2.1,2.1,59199,0
2016-04-27,2.1,2.2837,2.1,2.2015,3147,0
2016-04-28,2.3,2.37,2.21,2.21,5889,0
2016-04-29,2.21,2.4223,2.12,2.2,6183,0
2016-05-02,2.2,2.2,2.15,2.15,12112,0
2016-05-03,2.42,2.4899,2.06,2.1,47405,0
2016-05-04,2.15,2.42,2.1,2.23,36179,0
2016-05-05,2.17,2.2801,2.12,2.2,12675,0
2016-05-06,2.2501,2.39,2.12,2.18,5400,0
2016-05-09,2.13,2.2501,2.12,2.17,5414,0
2016-05-10,2.18,2.28,2.08,2.13,37550,0
2016-05-11,2.16,2.27,2.08,2.13,21810,0
2016-05-12,2.25,2.25,2.1,2.1,3721,0
2016-05-13,2.1,2.2,2.1,2.155,1601,0
2016-05-16,2.15,2.31,2.09,2.11,7652,0
2016-05-17,2.11,2.2,2.06,2.06,2200,0
2016-05-18,2.092,2.092,2.092,2.092,100,0
2016-05-19,2.02,2.03,2.02,2.03,855,0
2016-05-20,2.02,2.0767,1.85,1.9,45067,0
2016-05-23,1.98,1.98,1.6501,1.7,43961,0
2016-05-24,1.8,1.8937,1.68,1.7,28202,0
2016-05-25,1.98,2.01,1.78,1.81,13095,0
2016-05-26,1.93,1.93,1.6214,1.76,23616,0
2016-05-27,1.8999,1.8999,1.71,1.73,35935,0
2016-05-31,1.69,1.85,1.69,1.76,47101,0
2016-06-01,1.79,1.85,1.79,1.84,11400,0
2016-06-02,1.85,1.91,1.85,1.91,862,0
2016-06-03,1.91,1.91,1.8,1.8,1803,0
2016-06-06,1.91,1.91,1.71,1.89,44296,0
2016-06-07,1.87,1.93,1.73,1.85,60290,0
2016-06-08,1.86,3,1.86,2.0701,280078,0
2016-06-09,2.04,2.04,1.8,1.8999,48676,0
2016-06-10,1.79,1.95,1.7,1.74,13972,0
2016-06-13,1.73,1.74,1.7,1.72,8045,0
2016-06-14,1.6601,1.768,1.66,1.72,2445,0
2016-06-15,1.75,1.8799,1.75,1.75,35465,0
2016-06-16,1.73,1.75,1.73,1.75,600,0
2016-06-17,1.76,1.76,1.7505,1.7505,200,0
2016-06-20,1.8,1.86,1.75,1.75,4802,0
2016-06-21,1.72,1.7874,1.72,1.7874,3018,0
2016-06-22,3.01,3.94,2.41,2.68,3515770,0
2016-06-23,2.55,2.55,2.17,2.43,415488,0
2016-06-24,2.25,2.49,2.05,2.49,73658,0
2016-06-27,2.3,2.4999,2.3,2.36,30302,0
2016-06-28,2.3,2.55,2.28,2.39,40072,0
2016-06-29,2.49,2.49,2.02,2.11,71977,0
2016-06-30,2.12,2.2489,2.12,2.19,33832,0
2016-07-01,2.17,2.22,2,2.115,44823,0
2016-07-05,2.22,2.6234,2.22,2.3,142810,0
2016-07-06,2.27,2.346,2.22,2.2899,10887,0
2016-07-07,2.29,2.4999,2.29,2.4,26525,0
2016-07-08,2.44,2.49,2.42,2.4352,32235,0
2016-07-11,2.33,2.85,2.3101,2.75,68713,0
2016-07-12,2.8,2.8,2.56,2.6074,60504,0
2016-07-13,2.72,3,2.6,2.95,75861,0
2016-07-14,3.14,5.78,3,4.57,7126014,0
2016-07-15,4.8,7.9,4.35,7.55,4863432,0
2016-07-18,6.09,6.09,4.5,5.56,1801926,0
2016-07-19,5.3,6.9499,4.65,6.28,2370443,0
2016-07-20,6.19,10.13,6.16,8.55,3671134,0
2016-07-21,9.39,12.3,8.82,10.69,2303035,0
2016-07-22,12,14.29,11.54,14.25,1402894,0
2016-07-25,17.85,20.95,16.15,18.22,3326131,0
2016-07-26,19,19,12.95,13.01,1637107,0
2016-07-27,11.19,12.4,9.17,9.21,1145358,0
2016-07-28,9.65,12.71,9.59,12.03,3183116,0
2016-07-29,12.82,14.8,11.95,12.17,2274752,0
2016-08-01,12.04,13.4699,11.52,12.79,644704,0
2016-08-02,12.5,12.84,11.22,11.26,374445,0
2016-08-03,12,12.2899,10.2,10.7701,428856,0
2016-08-04,10.66,11.48,10.66,10.82,317523,0
2016-08-05,10.8,11.0521,10,10.2,275574,0
2016-08-08,10.67,10.89,9.8,9.8,263591,0
2016-08-09,9.85,10.057,9.329,9.64,148658,0
2016-08-10,9.46,9.6999,8.62,8.66,195278,0
2016-08-11,8.66,9.64,8.51,9.13,272502,0
2016-08-12,8.74,9.3,8.66,8.76,138774,0
2016-08-15,9.11,9.24,8.64,8.77,171749,0
2016-08-16,8.69,8.82,7.2659,7.76,439298,0
2016-08-17,7.57,7.81,7.39,7.45,115791,0
2016-08-18,7.45,7.5,6.47,6.94,237388,0
2016-08-19,6.49,7.9,6.23,6.85,649946,0
2016-08-22,6.77,7.11,6.46,6.8,103651,0
2016-08-23,6.97,7.32,6.73,7.05,172868,0
2016-08-24,6.88,6.88,6.45,6.45,159671,0
2016-08-25,6.44,6.49,6.05,6.15,97081,0
2016-08-26,6.1,6.1,5.92,6,58664,0
2016-08-29,6,9.5999,6,9.5,7514014,0
2016-08-30,10.44,10.9,8.12,8.32,4224458,0
2016-08-31,8.17,12.7,8.12,12.6,10152906,0
2016-09-01,13.2,13.84,11.05,11.52,5507553,0
2016-09-02,11.09,13.73,10.72,12.52,5124470,0
2016-09-06,13,13.88,11.67,12.38,2014515,0
2016-09-07,12.49,12.98,11.36,11.64,913463,0
2016-09-08,11.85,11.85,10.361,10.7,715591,0
2016-09-09,10.56,11.4805,9.85,10.93,832811,0
2016-09-12,10.82,11.6795,10.38,11.3,615375,0
2016-09-13,11.29,11.53,10.6219,10.68,235279,0
2016-09-14,10.67,11.179,10.351,10.65,98784,0
2016-09-15,10.65,10.8868,10.38,10.47,86519,0
2016-09-16,10.41,10.41,10.05,10.2,113962,0
2016-09-19,10.2,10.312,9.71,9.96,202412,0
2016-09-20,9.77,9.959,9.75,9.91,20834,0
2016-09-26,8.45,8.85,8,8.22,371599,0
2016-09-27,8.19,8.19,6.96,7.031,338417,0
2016-09-28,6.78,11.4,6.71,9.77,3440576,0
2016-09-29,10.02,11.39,9.05,9.43,1132651,0
2016-09-30,9.05,10.55,9.05,9.21,976411,0
2016-10-03,9,9.28,8.68,8.8,274339,0
2016-10-04,8.75,8.76,8.122,8.17,169601,0
2016-10-05,8.11,8.259,7.71,7.85,239623,0
2016-10-06,7.8,9.34,7.8,8.46,900199,0
2016-10-07,8.56,8.8779,8.0556,8.2,146454,0
2016-10-10,8.04,8.78,8.04,8.27,270863,0
2016-10-11,8.3,8.75,8.14,8.24,152751,0
2016-10-12,8.2,8.23,7.9,8.01,114215,0
2016-10-13,7.95,7.98,7.66,7.9,94588,0
2016-10-14,7.85,7.9,7.46,7.66,84541,0
2016-10-17,7.08,7.1301,5.37,6.23,728428,0
2016-10-18,6.06,6.64,6.0591,6.35,256038,0
2016-10-19,6.3,6.42,6.06,6.1,121458,0
2016-10-20,6.18,8.7,6.168,7,2875074,0
2016-10-21,7.1,8.35,6.25,6.61,1316426,0
2016-10-24,7.21,7.28,6.3201,6.72,286441,0
2016-10-25,6.86,6.9,6.351,6.51,129727,0
2016-10-26,6.55,6.6957,6.4585,6.55,50325,0
2016-10-27,6.52,6.67,6.35,6.39,48737,0
2016-10-28,6.89,6.89,6.36,6.41,152927,0
2016-10-31,6.42,6.589,6.14,6.37,57878,0
2016-11-01,6.35,6.4899,6.2001,6.41,100123,0
2016-11-02,7.2,7.2,6.06,6.12,98915,0
2016-11-03,6.08,6.4,6.07,6.13,54132,0
2016-11-04,6.0964,6.23,6.072,6.12,71705,0
2016-11-07,6.88,7.88,6.1886,6.51,821301,0
2016-11-08,6.55,6.6899,6.1693,6.18,112863,0
2016-11-09,6.25,6.39,6.1,6.15,82869,0
2016-11-10,6.18,6.22,5.6501,5.92,142743,0
2016-11-11,6,6,5.7,5.75,68469,0
2016-11-14,5.75,6.49,5.75,6.08,259298,0
2016-11-15,6.09,6.78,6.0801,6.39,344217,0
2016-11-16,6.54,7.15,6.45,6.58,330408,0
2016-11-17,6.85,7,6.38,6.57,240302,0
2016-11-18,6.49,6.79,6.01,6.65,172666,0
2016-11-21,8.05,8.88,6.81,6.92,2127897,0
2016-11-22,6.87,6.87,6.2,6.28,270706,0
2016-11-23,6.25,6.72,6.2,6.54,190866,0
2016-11-25,6.54,7.96,6.3461,7.63,647026,0
2016-11-28,7.63,7.6399,6.95,7.6,262632,0
2016-11-29,7.48,9.38,7.19,9.09,606817,0
2016-11-30,9.05,9.1,8.07,8.17,257970,0
2016-12-01,8.11,8.4,7.5,7.63,131726,0
2016-12-02,7.62,8.8699,7.49,7.99,336023,0
2016-12-05,8.17,8.26,7.7,7.81,72915,0
2016-12-06,7.75,8.12,7.679,7.83,70886,0
2016-12-07,7.83,8.09,7.38,7.45,71081,0
2016-12-08,8,8,7.302,7.34,57831,0
2016-12-09,7.29,7.5,7.2501,7.29,29261,0
2016-12-12,7.25,7.42,7.21,7.41,66485,0
2016-12-13,7.41,7.6,7.29,7.59,52142,0
2016-12-14,7.62,7.89,7.32,7.36,50009,0
2016-12-15,7.29,7.36,7.21,7.25,25128,0
2016-12-16,7.22,7.4,7.21,7.39,29132,0
2016-12-19,7.44,7.61,7.09,7.32,39648,0
2016-12-20,7.21,7.39,6.7901,7.34,65974,0
2016-12-21,7.27,7.29,7.0901,7.23,13249,0
2016-12-22,6.9,7.245,6.86,7.149,10537,0
2016-12-23,6.9715,7.14,6.86,7.13,43026,0
2016-12-27,7.07,7.3,6.8801,7.14,10259,0
2016-12-28,7.14,7.35,6.9,6.92,25303,0
2016-12-29,7.12,7.1508,6.91,6.93,14479,0
2016-12-30,6.9,6.99,6.5605,6.6,56373,0
2017-01-03,7,7,6.6,6.61,27869,0
2017-01-04,6.52,6.9,6.52,6.68,98366,0
2017-01-05,6.7204,6.78,6.41,6.54,24727,0
2017-01-06,6.56,6.66,6.38,6.38,46335,0
2017-01-09,6.51,6.57,6.39,6.51,20111,0
2017-01-10,6.55,6.55,6.2205,6.35,48958,0
2017-01-11,6.36,8.2,6.15,7.07,511289,0
2017-01-12,6.84,6.935,6.5,6.7,79344,0
2017-01-13,6.69,6.8,6.55,6.72,49287,0
2017-01-17,6.7,6.7,6.55,6.59,26926,0
2017-01-18,6.5642,6.69,6.5642,6.62,16123,0
2017-01-19,6.6,6.7331,6.55,6.5901,30345,0
2017-01-20,6.5697,6.7499,6.35,6.5,49184,0
2017-01-23,6.48,6.5899,6.31,6.3207,28380,0
2017-01-24,6.48,6.5,6.3,6.34,28814,0
2017-01-25,6.35,6.45,6.3,6.37,18890,0
2017-01-26,6.37,6.55,6.34,6.4801,23952,0
2017-01-27,6.54,6.54,6.33,6.4182,21469,0
2017-01-30,6.4136,6.95,6.3374,6.95,57457,0
2017-01-31,6.89,6.89,6.4256,6.6,30519,0
2017-02-01,6.73,6.73,6.4101,6.52,6352,0
2017-02-02,6.59,6.59,6.34,6.34,13229,0
2017-02-03,6.39,6.64,6.39,6.5915,17489,0
2017-02-06,7,7.12,6.46,6.49,89181,0
2017-02-07,6.57,6.6,6.4201,6.52,30992,0
2017-02-08,6.52,7.09,6.44,6.61,231997,0
2017-02-09,6.5999,6.7268,6.48,6.52,29084,0
2017-02-10,6.5,6.64,6.4601,6.64,8013,0
2017-02-13,6.66,6.665,6.311,6.43,34061,0
2017-02-14,6.45,6.4799,6.2956,6.315,29079,0
2017-02-15,6.3,6.4156,6.26,6.28,21037,0
2017-02-16,6.4166,6.4166,6.2,6.26,33034,0
2017-02-17,6.26,6.4599,5.95,6.02,72249,0
2017-02-21,5.99,6.06,5.87,5.88,47629,0
2017-02-22,5.87,5.9997,5.81,5.85,14908,0
2017-02-23,5.83,5.98,5.83,5.9,26352,0
2017-02-24,5.8799,5.9399,5.77,5.8,13268,0
2017-02-27,5.932,5.932,5,5.14,73314,0
2017-02-28,5.17,5.3,5.14,5.17,23376,0
2017-03-01,5.3,5.3,4.9801,5.25,21239,0
2017-03-02,5.3,5.3,5.0361,5.08,13498,0
2017-03-03,5.17,5.17,5.03,5.03,4119,0
2017-03-06,5.65,6.88,5.56,5.56,739796,0
2017-03-07,5.32,5.54,5.1958,5.45,71295,0
2017-03-08,5.43,5.98,5.2201,5.77,114275,0
2017-03-09,5.73,5.83,5.52,5.8,26981,0
2017-03-10,5.84,5.84,5.4901,5.64,19619,0
2017-03-13,5.7991,5.8,5.48,5.69,12017,0
2017-03-14,5.64,5.64,5.4,5.41,39567,0
2017-03-15,5.75,5.9,5.51,5.6,87212,0
2017-03-16,5.63,5.77,5.61,5.73,14119,0
2017-03-17,5.8899,5.8899,5.6894,5.83,13392,0
2017-03-20,5.8289,5.99,5.8289,5.98,20436,0
2017-03-21,5.88,5.99,5.671,5.97,29450,0
2017-03-22,5.8,5.94,5.6715,5.91,5492,0
2017-03-23,5.85,5.99,5.6673,5.7888,10456,0
2017-03-24,5.8999,5.8999,5.69,5.78,9998,0
2017-03-27,5.83,5.89,5.83,5.87,9129,0
2017-03-28,5.89,6.2,5.8188,6.19,111439,0
2017-03-29,6.0301,6.4,6.0301,6.3126,30984,0
2017-03-30,6.304,6.32,6.06,6.1,21003,0
2017-03-31,6.01,6.0477,5.76,5.95,27651,0
2017-04-03,5.91,5.94,5.87,5.93,7475,0
2017-04-04,5.75,5.93,5.71,5.72,15300,0
2017-04-05,5.792,5.9104,5.655,5.75,15776,0
2017-04-06,5.7,5.94,5.7,5.9,14399,0
2017-04-07,5.8588,6.5,5.77,5.84,168660,0
2017-04-10,5.65,5.84,5.5256,5.68,43622,0
2017-04-11,5.68,5.772,5.55,5.68,13689,0
2017-04-12,5.78,6.35,5.1203,5.33,289666,0
2017-04-13,2.9,3.0889,2.77,2.94,2242653,0
2017-04-17,3,3,2.7,2.79,358573,0
2017-04-18,2.77,2.77,2.3,2.39,391952,0
2017-04-19,2.41,3.3299,2.3201,3.06,1494352,0
2017-04-20,3.04,4.33,2.7201,3.56,4051141,0
2017-04-21,3.33,3.95,3.2,3.4,1380194,0
2017-04-24,3.43,3.6401,3.12,3.2,374321,0
2017-04-25,3.21,3.3,3.03,3.16,180718,0
2017-04-26,3.14,3.25,3.01,3.15,88160,0
2017-04-27,3.15,3.19,2.8,3.03,210561,0
2017-04-28,3.09,3.09,2.9,3,106992,0
2017-05-01,2.99,3,2.9,2.99,69080,0
2017-05-02,2.99,2.99,2.85,2.88,126277,0
2017-05-03,2.95,2.98,2.861,2.94,55128,0
2017-05-04,2.9,2.9407,2.8,2.82,88920,0
2017-05-05,2.82,2.899,2.77,2.85,39753,0
2017-05-08,2.83,2.91,2.8001,2.85,43136,0
2017-05-09,2.87,3.15,2.821,2.91,218012,0
2017-05-10,2.89,2.9737,2.8137,2.87,65829,0
2017-05-11,2.82,2.8799,2.75,2.78,69879,0
2017-05-12,2.7501,2.86,2.71,2.79,39217,0
2017-05-15,2.78,2.89,2.66,2.67,81790,0
2017-05-16,2.66,2.85,2.66,2.72,32446,0
2017-05-17,2.67,2.75,2.5601,2.71,72313,0
2017-05-18,2.74,2.756,2.55,2.61,56976,0
2017-05-19,2.65,2.75,2.6,2.6,25096,0
2017-05-22,2.6,2.67,2.55,2.6014,31403,0
2017-05-23,2.66,2.66,2.55,2.55,29555,0
2017-05-24,2.56,2.6551,2.53,2.54,25426,0
2017-05-25,2.54,2.8,2.54,2.71,111657,0
2017-05-26,2.75,2.85,2.57,2.6521,138966,0
2017-05-30,2.9,2.9,2.65,2.68,64316,0
2017-05-31,2.71,2.85,2.68,2.69,29975,0
2017-06-01,2.69,2.84,2.68,2.71,68033,0
2017-06-02,2.71,2.7899,2.68,2.76,45272,0
2017-06-05,2.68,2.7549,2.68,2.69,36557,0
2017-06-06,2.68,2.72,2.57,2.57,33615,0
2017-06-07,2.53,2.67,2.53,2.55,32779,0
2017-06-08,2.56,2.6344,2.5262,2.58,29324,0
2017-06-09,2.58,2.81,2.54,2.6,112685,0
2017-06-12,2.62,2.7,2.55,2.7,3100,0
2017-06-13,2.89,2.89,2.51,2.7,53935,0
2017-06-14,2.6,2.8,2.41,2.62,13586,0
2017-06-15,2.46,2.65,2.45,2.61,25765,0
2017-06-16,2.8,2.8,2.44,2.53,38328,0
2017-06-19,2.4301,2.59,2.4,2.4868,28748,0
2017-06-20,2.4,2.53,2.4,2.41,22071,0
2017-06-21,2.51,2.5321,2.42,2.42,36942,0
2017-06-22,2.44,2.55,2.42,2.46,6686,0
2017-06-23,2.42,2.49,2.42,2.43,17020,0
2017-06-26,2.42,2.45,2.32,2.33,19717,0
2017-06-27,2.4,2.4465,2.32,2.32,13992,0
2017-06-28,2.45,2.45,2.31,2.32,9329,0
2017-06-29,2.5,2.59,2.3064,2.35,29532,0
2017-06-30,2.36,2.5,2.35,2.41,14210,0
2017-07-03,2.37,2.45,2.37,2.39,23225,0
2017-07-05,2.42,2.4417,2.38,2.38,10838,0
2017-07-06,2.38,2.5,2.35,2.36,41793,0
2017-07-07,2.5,2.51,2.36,2.36,25695,0
2017-07-10,2.37,2.37,2.25,2.25,25409,0
2017-07-11,2.3,2.3,2.12,2.16,39553,0
2017-07-12,2.18,2.2,2.14,2.1802,66438,0
2017-07-13,2.14,2.2,2.14,2.2,16378,0
2017-07-14,2.07,2.2,2.07,2.2,49407,0
2017-07-17,2.19,2.52,2.1871,2.49,62170,0
2017-07-18,2.5,2.5,2.2111,2.39,40382,0
2017-07-19,2.39,2.4,2.3,2.39,9108,0
2017-07-20,2.4,2.4,2.26,2.39,9069,0
2017-07-21,2.26,2.36,2.26,2.31,12792,0
2017-07-24,2.36,2.4,2.2301,2.4,17144,0
2017-07-25,2.4,2.4,2.36,2.39,11855,0
2017-07-26,2.25,2.36,2.21,2.28,36675,0
2017-07-27,2.26,2.34,2.23,2.33,14907,0
2017-07-28,2.25,2.33,2.2,2.22,13606,0
2017-07-31,2.21,2.21,2.03,2.12,36248,0
2017-08-01,2.11,2.172,1.95,2.0886,31706,0
2017-08-02,2.04,2.08,1.97,2.01,9125,0
2017-08-03,1.96,2.05,1.59,1.7501,123318,0
2017-08-04,1.65,1.8,1.65,1.77,17273,0
2017-08-07,1.87,2.55,1.87,2.33,331201,0
2017-08-08,2.6,2.6,2.1001,2.2,122505,0
2017-08-09,2.66,2.66,2.0101,2.2,67288,0
2017-08-10,2.15,2.2725,2.05,2.27,25660,0
2017-08-11,2.31,2.38,2.08,2.12,56528,0
2017-08-14,2.1908,2.26,2.08,2.1,48658,0
2017-08-15,2.09,2.1288,1.75,1.923,89856,0
2017-08-16,1.84,1.84,1.3,1.63,130912,0
2017-08-17,1.6671,1.714,1.61,1.61,30461,0
2017-08-18,1.69,1.72,1.51,1.53,9117,0
2017-08-21,1.73,1.73,1.4101,1.52,45744,0
2017-08-22,1.58,1.69,1.401,1.4876,28017,0
2017-08-23,1.35,1.67,1.35,1.62,40778,0
2017-08-24,1.7,1.7,1.45,1.51,30620,0
2017-08-25,1.65,1.6546,1.52,1.61,15474,0
2017-08-28,1.6208,1.7063,1.6208,1.65,15508,0
2017-08-29,1.67,1.6701,1.6,1.61,10502,0
2017-08-30,1.61,1.6896,1.6,1.614,9763,0
2017-08-31,1.69,1.72,1.61,1.67,19776,0
2017-09-01,1.65,1.6714,1.62,1.66,3252,0
2017-09-05,1.61,1.67,1.61,1.62,12435,0
2017-09-06,1.6149,1.6651,1.6,1.601,5415,0
2017-09-07,1.6274,1.672,1.6,1.65,18567,0
2017-09-08,1.64,1.69,1.6,1.6,8413,0
2017-09-11,1.68,1.6857,1.62,1.6749,12383,0
2017-09-12,1.6372,1.7,1.6,1.69,14139,0
2017-09-13,1.68,1.68,1.61,1.65,24573,0
2017-09-14,1.64,1.65,1.61,1.62,18175,0
2017-09-15,1.61,1.68,1.6,1.649,19269,0
2017-09-18,1.69,1.6901,1.65,1.66,8843,0
2017-09-19,1.6673,1.72,1.65,1.697,52383,0
2017-09-20,1.7,2.48,1.7,2.2578,524919,0
2017-09-21,2.38,2.38,1.88,1.99,260014,0
2017-09-22,2.18,2.18,1.8,1.89,51072,0
2017-09-25,2,2.0989,1.96,1.9989,18021,0
2017-09-26,1.97,2,1.85,1.94,22454,0
2017-09-27,2,2.13,1.95,2.06,64690,0
2017-09-28,2.22,2.22,1.97,2,116380,0
2017-09-29,1.9,2.001,1.86,1.87,40004,0
2017-10-02,1.93,1.98,1.88,1.94,47305,0
2017-10-03,1.98,2,1.86,1.93,29760,0
2017-10-04,1.97,2.0199,1.86,1.96,48612,0
2017-10-05,1.96,1.97,1.8777,1.9,16232,0
2017-10-06,1.86,2,1.85,1.94,88820,0
2017-10-09,1.9955,2.145,1.9955,2.0401,149288,0
2017-10-10,2.12,2.21,1.92,1.97,141774,0
2017-10-11,1.98,2.12,1.9005,2,30991,0
2017-10-12,2.04,2.04,1.9601,1.98,36082,0
2017-10-13,1.98,1.98,1.82,1.83,47535,0
2017-10-16,1.81,1.86,1.68,1.7749,42004,0
2017-10-17,1.8,1.84,1.76,1.8,16245,0
2017-10-18,1.807,1.829,1.79,1.79,10187,0
2017-10-19,1.76,1.8864,1.691,1.75,23416,0
2017-10-20,1.76,1.8765,1.76,1.76,44637,0
2017-10-23,1.6,1.6462,1.46,1.49,205676,0
2017-10-24,1.41,1.49,1.35,1.48,125039,0
2017-10-25,1.86,1.86,1.46,1.53,31830,0
2017-10-26,1.58,1.78,1.5201,1.63,33703,0
2017-10-27,1.63,1.63,1.46,1.5701,19395,0
2017-10-30,1.4986,1.6189,1.4986,1.5201,20152,0
2017-10-31,1.37,1.62,1.37,1.49,34741,0
2017-11-01,1.49,1.54,1.3879,1.48,17913,0
2017-11-02,1.47,1.47,1.371,1.371,30546,0
2017-11-03,1.52,1.52,1.35,1.35,32352,0
2017-11-06,1.5,1.6,1.5,1.52,60463,0
2017-11-07,1.7,1.87,1.52,1.7201,367848,0
2017-11-08,1.8,1.84,1.33,1.6,172976,0
2017-11-09,1.69,2.65,1.49,1.7219,1107667,0
2017-11-10,1.86,1.93,1.58,1.58,116943,0
