Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,90.4,90.4,86.48,88,1522,0
2005-02-28,88.4,89.2,88.4,88.56,4840,0
2005-03-01,88,88.96,88,88.56,1085,0
2005-03-02,88.56,89.92,88,88.8,3218,0
2005-03-03,88.4,92,88.4,91.28,3591,0
2005-03-04,91.04,92,91.04,92,1858,0
2005-03-07,92,92,90,90,1896,0
2005-03-08,90.4,90.56,88.8,89.84,413,0
2005-03-09,88.4,93.68,88.4,88.48,2043,0
2005-03-10,94.48,94.48,88,90.72,8678,0
2005-03-11,93.6,94.4,92,94,9458,0
2005-03-14,95.2,95.2,89.6,89.76,10659,0
2005-03-15,93.2,93.2,86,86.8,3350,0
2005-03-16,86.4,91.04,86.4,90,5212,0
2005-03-17,88,92,86.48,88.4,2585,0
2005-03-18,92,92,85.36,87.44,11761,0
2005-03-21,87.2,87.2,85.6,85.6,163,0
2005-03-22,86.4,87.6,85.6,85.6,507,0
2005-03-23,85.36,85.44,78.4,81.92,14893,0
2005-03-24,78.56,79.12,77.04,77.76,2737,0
2005-03-28,79.68,79.68,68.88,70.8,7110,0
2005-03-29,69.04,74.72,64.32,69.2,19043,0
2005-03-30,71.52,73.52,70.4,72.4,10065,0
2005-03-31,72.8,78,72.56,75.52,8997,0
2005-04-01,76,76,74,74.16,6989,0
2005-04-04,72.96,72.96,71.6,72,16648,0
2005-04-05,70.8,72.8,68.08,68.08,724,0
2005-04-06,66.48,70,64.56,64.56,2880,0
2005-04-07,64.4,65.76,64.16,64.8,1268,0
2005-04-08,66.4,67.2,64.72,67.2,1580,0
2005-04-11,68.72,71.6,67.2,68.88,12047,0
2005-04-12,68.8,70.48,68.8,70,5963,0
2005-04-13,72,72,66.48,67.36,15474,0
2005-04-14,72,72.4,70,70.32,1739,0
2005-04-15,69.6,70.4,68.8,69.2,628,0
2005-04-18,70.4,70.4,68.08,68.16,310,0
2005-04-19,72,72,69.6,71.6,377,0
2005-04-20,72,72.08,71.44,71.6,162,0
2005-04-21,71.2,71.6,71.2,71.6,97,0
2005-04-22,70,71.44,70,71.44,38,0
2005-04-25,71.6,72,71.2,71.84,281,0
2005-04-26,71.2,71.2,70.4,70.4,65,0
2005-04-27,70,71.6,69.6,71.6,1026,0
2005-04-28,71.44,71.44,70,71.36,563,0
2005-04-29,72.8,73.6,69.6,71.52,1628,0
2005-05-02,76,76.4,74,74,268,0
2005-05-03,74.48,75.84,74.4,74.4,63,0
2005-05-04,77.76,77.76,74.24,74.64,2208,0
2005-05-05,74.64,74.64,73.68,73.68,442,0
2005-05-06,73.84,73.84,73.84,73.84,150,0
2005-05-09,76.4,76.64,73.84,73.84,739,0
2005-05-10,73.84,73.84,73.68,73.68,150,0
2005-05-11,76,76,72.8,74.4,1607,0
2005-05-12,72.8,75.44,72.4,73.92,814,0
2005-05-13,60.88,66.32,42.96,44.8,299925,0
2005-05-16,45.6,45.84,42.4,45.2,145960,0
2005-05-17,45.2,48.72,45.2,47.84,55330,0
2005-05-18,48,54.96,48,54.4,50723,0
2005-05-19,53.6,61.44,53.12,60.48,119910,0
2005-05-20,57.84,59.84,56.4,59.2,11505,0
2005-05-23,58.8,59.52,56.08,56.96,12689,0
2005-05-24,58,58,52.88,55.92,17763,0
2005-05-25,54.4,54.4,52,52.32,15854,0
2005-05-26,51.2,51.44,49.76,50.24,21229,0
2005-05-27,50.48,51.6,50,50.24,9096,0
2005-05-31,50.08,53.44,50,50,4232,0
2005-06-01,50.4,52.56,50.4,51.28,3761,0
2005-06-02,51.28,53.44,51.28,53.36,2155,0
2005-06-03,53.44,53.44,52.32,52.4,2385,0
2005-06-06,52,53.44,52,52.64,803,0
2005-06-07,53.36,53.44,51.2,51.6,9252,0
2005-06-08,50.4,52.8,50.4,51.68,17799,0
2005-06-09,50.56,54.8,50.56,54.24,7682,0
2005-06-10,54.72,56.4,52.48,56.4,1235,0
2005-06-13,53.2,58.72,53.2,58.72,1999,0
2005-06-14,58.56,65.2,58.08,60.08,10309,0
2005-06-15,60.08,63.6,60.08,62.8,5691,0
2005-06-16,62.8,67.6,62.48,64.24,10402,0
2005-06-17,65.6,65.6,63.44,63.92,8658,0
2005-06-20,64.64,64.64,63.68,64,7473,0
2005-06-21,67.52,67.52,61.68,64,4746,0
2005-06-22,64.8,66.64,63.6,64.24,11866,0
2005-06-23,64.32,67.04,64.24,66,8394,0
2005-06-24,68.48,68.48,59.92,66,4644,0
2005-06-27,64,67.68,64,67.68,6779,0
2005-06-28,69.36,69.36,66,66.4,24409,0
2005-06-29,66.4,68,66.08,68,1811,0
2005-06-30,66,69.6,66,68.8,4938,0
2005-07-01,68,70.08,68,69.68,3972,0
2005-07-05,70,70.4,68.96,70,2173,0
2005-07-06,70.4,74.4,70.4,74,26648,0
2005-07-07,74,74.88,72.88,74.88,12239,0
2005-07-08,75.6,79.2,73.6,78,4623,0
2005-07-11,80.4,80.4,74.4,79.6,7405,0
2005-07-12,80.4,80.4,76.88,78.4,1920,0
2005-07-13,77.6,80.4,75.2,76,2143,0
2005-07-14,77.52,80.4,77.28,77.28,1107,0
2005-07-15,79.28,79.28,78,78,252,0
2005-07-18,79.92,79.92,76.8,76.8,5944,0
2005-07-19,76.8,76.8,76.16,76.16,201,0
2005-07-20,74.8,78.08,74.8,77.92,1425,0
2005-07-21,77.44,77.52,72.72,74,5180,0
2005-07-22,72.8,73.52,68.56,68.96,7443,0
2005-07-25,70.64,70.8,69.2,70,1625,0
2005-07-26,69.36,69.36,66.64,69.28,1465,0
2005-07-27,69.04,69.04,65.2,67.68,2238,0
2005-07-28,60,70,48.08,68.8,93128,0
2005-07-29,67.6,67.6,59.68,63.12,13010,0
2005-08-01,60.56,60.72,59.28,59.92,3691,0
2005-08-02,58.8,61.6,58.64,60,5444,0
2005-08-03,60.4,61.76,60,60.24,1138,0
2005-08-04,60.24,61.52,60,61.2,2632,0
2005-08-05,60.8,61.36,59.6,60,2039,0
2005-08-08,60.24,60.88,58,58.64,4934,0
2005-08-09,58,60.56,58,58.4,9014,0
2005-08-10,59.6,59.6,57.6,57.6,18588,0
2005-08-11,56.8,57.44,56,57.36,2113,0
2005-08-12,57.6,58.16,57.2,57.2,2238,0
2005-08-15,58.32,58.32,54.4,54.8,2869,0
2005-08-16,54.64,55.2,54.4,54.8,1059,0
2005-08-17,54.8,55.84,52.8,54,14650,0
2005-08-18,54,54.64,52.8,54,2025,0
2005-08-19,52.96,55.6,52.96,53.04,10971,0
2005-08-22,52.8,53.04,47.2,47.2,11581,0
2005-08-23,48,49.76,47.2,48.24,21387,0
2005-08-24,48.24,52.32,48.08,50.4,18013,0
2005-08-25,51.44,58.16,50.4,54.32,50977,0
2005-08-26,54.4,57.12,53.68,56.8,58199,0
2005-08-29,54.56,56.8,54.56,56.8,15988,0
2005-08-30,57.12,97.12,57.12,67.28,675478,0
2005-08-31,68.8,87.12,68.16,83.36,305357,0
2005-09-01,84.24,87.2,78.08,81.2,60679,0
2005-09-02,80.96,85.12,80.64,85.12,15509,0
2005-09-06,84.32,87.6,81.2,81.2,36214,0
2005-09-07,81.2,82.4,77.68,79.68,17789,0
2005-09-08,79.92,80,76.48,77.6,24691,0
2005-09-09,77.44,77.6,61.6,65.2,240456,0
2005-09-12,66.8,71.2,65.52,69.92,30092,0
2005-09-13,69.6,71.52,68,70.08,13415,0
2005-09-14,68.16,71.2,68.16,69.2,3994,0
2005-09-15,75.92,77.92,70.24,71.36,44215,0
2005-09-16,72.8,75.6,70.8,73.44,35019,0
2005-09-19,72.48,75.2,69.28,70.16,11037,0
2005-09-20,69.6,72,69.2,70.8,5646,0
2005-09-21,70.96,71.6,69.6,71.6,3411,0
2005-09-22,71.76,71.76,69.2,70.88,3544,0
2005-09-23,69.44,70.88,68.48,69.68,2500,0
2005-09-26,69.44,69.44,66.4,67.12,2501,0
2005-09-27,66.72,68.8,66.72,68.72,3578,0
2005-09-28,69.92,72.16,67.04,68.08,7978,0
2005-09-29,67.2,68,66.16,68,2921,0
2005-09-30,66.48,67.28,65.6,65.92,4638,0
2005-10-03,65.6,67.76,64.8,66.32,5334,0
2005-10-04,69.12,69.12,66.4,66.64,150,0
2005-10-05,67.2,67.2,63.6,64.08,7964,0
2005-10-06,63.6,64.8,62.4,64.4,8043,0
2005-10-07,63.76,64.64,62.4,63.68,3535,0
2005-10-10,63.68,64.96,63.6,64.88,2620,0
2005-10-11,63.28,64.96,62.4,62.4,18785,0
2005-10-12,62.88,62.88,58.48,60,14014,0
2005-10-13,59.6,62.16,59.6,61.52,4925,0
2005-10-14,61.36,64,61.28,64,3415,0
2005-10-17,64.16,64.16,59.44,60.96,11699,0
2005-10-18,59.2,59.2,53.68,55.68,24639,0
2005-10-19,55.44,56.56,54.8,56,8968,0
2005-10-20,54.96,58.32,54.96,57.2,1077,0
2005-10-21,57.28,57.28,56.16,56.24,1976,0
2005-10-24,57.76,58.16,57.2,57.2,234,0
2005-10-25,57.36,57.6,54.8,56.8,3106,0
2005-10-26,56,56.8,56,56.56,350,0
2005-10-27,56.4,56.8,56.4,56.4,788,0
2005-10-28,55.52,62.88,55.2,56.08,4944,0
2005-10-31,57.6,57.6,55.68,56.48,1897,0
2005-11-01,54.96,56.88,54.96,56.16,201,0
2005-11-02,52.4,55.44,52.4,54.24,3708,0
2005-11-03,53.28,55.2,53.28,55.12,263,0
2005-11-04,54.8,56.4,54.8,56.24,1254,0
2005-11-07,55.44,55.44,54.48,55.12,138,0
2005-11-08,55.04,55.76,53.12,55.04,288,0
2005-11-09,55.52,55.76,53.52,53.6,942,0
2005-11-10,51.04,51.6,50.08,51.52,2925,0
2005-11-11,51.68,52.72,51.68,52.72,711,0
2005-11-14,53.04,53.04,51.44,52.4,400,0
2005-11-15,50.8,54.96,50.48,52,1320,0
2005-11-16,52.48,52.88,50.4,52.4,427,0
2005-11-17,53.6,54.8,49.92,52.48,448,0
2005-11-18,52.72,53.6,52.72,53.6,193,0
2005-11-21,56,56,53.76,54.8,566,0
2005-11-22,53.36,56,52.48,54.48,1302,0
2005-11-23,55.2,55.2,53.52,54.48,585,0
2005-11-25,53.6,55.36,53.6,55.36,5920,0
2005-11-28,53.36,57.2,53.36,55.04,1764,0
2005-11-29,54.4,54.8,54,54.72,743,0
2005-11-30,54.16,54.72,53.76,54.72,650,0
2005-12-01,54.32,54.64,53.68,54.24,1213,0
2005-12-02,54.4,54.4,53.2,53.68,2466,0
2005-12-05,53.28,55.12,52.16,52.16,6457,0
2005-12-06,52.08,55.92,51.6,52.08,10453,0
2005-12-07,53.52,54.48,53.52,54.48,38,0
2005-12-08,50.88,53.52,50.88,52.48,1021,0
2005-12-09,52,52.48,51.2,52.32,2753,0
2005-12-12,52.48,52.48,49.84,50.8,4830,0
2005-12-13,51.2,52,51.2,52,5310,0
2005-12-14,51.92,53.04,50.48,52.16,6268,0
2005-12-15,51.76,53.04,51.76,52.48,763,0
2005-12-16,52.96,54.56,48.8,54.56,4845,0
2005-12-19,55.2,55.6,53.92,54.4,444,0
2005-12-20,54.4,56.4,52.96,54.32,6466,0
2005-12-21,53.52,55.44,52.32,54.88,3643,0
2005-12-22,52.96,54.64,52.32,54.08,1010,0
2005-12-23,52.4,54.88,52.4,54.88,2025,0
2005-12-27,54.72,56,53.52,54.08,3283,0
2005-12-28,55.2,55.2,54,54,131,0
2005-12-29,54,56.4,54,56.4,5686,0
2005-12-30,54.64,58,54.64,57.6,4057,0
2006-01-03,59.76,59.76,54.96,56.72,887,0
2006-01-04,55.52,56,55.2,55.2,150,0
2006-01-05,54.56,56.64,54.56,55.52,789,0
2006-01-06,54.56,55.44,53.28,55.44,1798,0
2006-01-09,56.8,57.2,55.2,55.2,952,0
2006-01-10,56.72,57.2,56.72,57.2,694,0
2006-01-11,57.2,57.2,56.8,56.88,721,0
2006-01-12,57.2,59.44,57.2,59.28,2997,0
2006-01-13,59.92,62.96,59.92,62.56,1479,0
2006-01-17,62.32,62.4,61.6,62.4,1740,0
2006-01-18,61.6,61.76,60.96,61.28,585,0
2006-01-19,59.76,59.92,58.72,59.92,219,0
2006-01-20,59.84,62.16,59.44,60.64,1814,0
2006-01-23,62.32,62.32,56.24,56.64,2840,0
2006-01-24,56,57.28,53.04,56.72,4565,0
2006-01-25,56.16,56.72,54.8,56.72,1835,0
2006-01-26,56,56.4,54.24,56.08,275,0
2006-01-27,54.48,59.2,54.48,57.6,394,0
2006-01-30,55.6,59.92,55.6,59.04,943,0
2006-01-31,56,59.2,54.4,58.64,1717,0
2006-02-01,58.64,59.04,56.16,56.24,1748,0
2006-02-02,55.12,60,55.12,58.8,354,0
2006-02-03,58.4,58.8,57.2,58.8,227,0
2006-02-06,59.6,59.6,59.6,59.6,13,0
2006-02-07,53.68,59.04,53.68,58,2031,0
2006-02-08,58,60,56.56,60,13766,0
2006-02-09,60.64,60.64,55.28,55.28,5652,0
2006-02-10,55.6,57.68,55.04,57.68,509,0
2006-02-13,56.32,59.6,56,58,2864,0
2006-02-14,56.08,56.96,53.76,56.08,3753,0
2006-02-15,56.08,56.88,56.08,56.88,1454,0
2006-02-16,56,56,53.36,55.84,2359,0
2006-02-21,53.68,56,53.68,56,571,0
2006-02-22,54.64,58,54.64,58,2650,0
2006-02-23,54.64,56.8,54.64,56,772,0
2006-02-24,55.76,59.28,53.2,56.8,2780,0
2006-02-27,60,60,53.68,54.72,125,0
2006-02-28,56.08,56.64,56,56.48,200,0
2006-03-01,56.64,56.8,56.64,56.8,125,0
2006-03-02,55.84,56.8,55.76,55.76,100,0
2006-03-03,56.8,56.8,56.8,56.8,13,0
2006-03-06,55.92,57.6,55.92,56.32,269,0
2006-03-07,55.76,56.4,55.76,56.4,213,0
2006-03-08,55.76,56.24,55.6,56.24,1953,0
2006-03-09,55.84,56.4,55.76,56.4,700,0
2006-03-10,56,56,55.36,55.76,936,0
2006-03-13,55.76,56,53.6,56,1345,0
2006-03-14,55.76,56,54,56,3263,0
2006-03-15,55.76,55.92,53.84,55.92,2711,0
2006-03-16,55.76,55.92,55.68,55.92,261,0
2006-03-17,53.12,54.32,52.4,54.32,256,0
2006-03-20,52.48,53.44,46.4,49.28,18226,0
2006-03-21,47.92,49.36,46,48.8,45126,0
2006-03-22,48.4,54.24,48,52.32,30436,0
2006-03-23,52,56.64,52,55.2,3377,0
2006-03-24,56.4,56.8,55.2,56.72,16423,0
2006-03-27,59.12,59.12,54.64,54.8,9693,0
2006-03-28,56,56.8,56,56,2224,0
2006-03-29,53.68,58,53.68,57.6,3434,0
2006-03-30,57.6,58.8,57.52,58.8,1850,0
2006-03-31,58.8,78,58.8,71.6,60177,0
2006-04-03,76.08,76.56,68,68,17333,0
2006-04-04,68,70,68,68.8,6192,0
2006-04-05,69.6,69.6,68,68.24,2513,0
2006-04-06,76.48,76.48,64.8,69.52,24836,0
2006-04-07,72,72.64,70.4,72,6135,0
2006-04-10,72,73.12,70.48,71.52,17930,0
2006-04-11,72.24,72.24,70.72,72,2192,0
2006-04-12,72,72,70.4,70.8,6991,0
2006-04-13,70.4,70.4,68.08,68.72,1838,0
2006-04-17,70.4,72.4,70.4,72,17247,0
2006-04-18,72,73.44,68.88,71.76,11574,0
2006-04-19,72.88,79.04,72.88,78,66972,0
2006-04-20,76.24,78,73.68,73.84,23918,0
2006-04-21,73.04,75.92,72,73.84,21061,0
2006-04-24,72,73.04,69.2,71.6,24929,0
2006-04-25,72.4,73.6,72,73.12,8058,0
2006-04-26,73.6,73.6,69.44,71.84,9765,0
2006-04-27,72,72,69.6,71.68,6123,0
2006-04-28,70.4,72,69.6,69.84,11361,0
2006-05-01,72.4,72.4,65.52,67.76,16004,0
2006-05-02,64.8,66.96,64.48,65.52,22566,0
2006-05-03,66,66,62.8,64.56,28958,0
2006-05-04,64.8,65.2,64,64.8,13618,0
2006-05-05,64.8,67.6,64.56,65.68,11323,0
2006-05-08,64.64,66,62.64,64.56,21435,0
2006-05-09,66.72,66.72,60,65.6,14383,0
2006-05-10,65.6,67.28,64.8,67.28,13247,0
2006-05-11,67.52,72,66.4,69.76,12007,0
2006-05-12,70.32,70.4,68.56,69.92,6909,0
2006-05-15,70.4,70.4,62.72,65.6,19532,0
2006-05-16,65.6,67.2,64.96,66.4,3751,0
2006-05-17,67.2,69.76,67.2,68.8,8194,0
2006-05-18,68.48,70,68.24,69.04,3686,0
2006-05-19,69.04,69.92,68.24,68.96,3863,0
2006-05-22,70,70,64.32,68.24,11643,0
2006-05-23,68.4,70.32,68,68.16,6391,0
2006-05-24,67.84,67.84,64.8,65.44,6372,0
2006-05-25,65.44,65.44,64.4,65.36,2781,0
2006-05-26,64.4,65.36,64.4,64.88,3896,0
2006-05-30,64.8,65.28,64.48,64.8,3523,0
2006-05-31,64.4,65.12,63.12,63.68,5214,0
2006-06-01,63.04,64.24,61.68,63.44,5372,0
2006-06-02,62.4,63.76,62.4,62.8,2739,0
2006-06-05,62.96,62.96,60.56,62.56,6135,0
2006-06-06,62.48,62.96,59.2,62.96,9306,0
2006-06-07,61.84,62.32,58,58.8,10979,0
2006-06-08,58.48,62.8,56,57.6,11574,0
2006-06-09,57.2,62,56.56,60.32,5709,0
2006-06-12,60.4,62.08,56,59.68,5270,0
2006-06-13,59.2,59.28,55.92,56.88,6904,0
2006-06-14,57.2,58.32,55.04,56.48,5774,0
2006-06-15,55.84,58,55.04,56.88,5607,0
2006-06-16,57.84,59.2,55.04,58.8,4014,0
2006-06-19,59.52,59.52,55.84,57.28,4108,0
2006-06-20,56.08,56.96,54.72,55.84,5595,0
2006-06-21,55.28,58.24,54.64,57.28,2837,0
2006-06-22,58,58.4,56.48,57.52,12492,0
2006-06-23,58.08,59.44,56.64,58.8,5691,0
2006-06-26,59.12,59.92,56.96,57.92,3406,0
2006-06-27,56.8,58.72,56.48,57.52,3598,0
2006-06-28,57.44,58.32,56.64,58.32,2094,0
2006-06-29,59.04,59.04,56,56.8,9321,0
2006-06-30,55.52,57.6,54.72,56.64,6992,0
2006-07-03,58.32,58.32,55.2,56.64,2398,0
2006-07-05,54.56,56.56,54.56,55.84,6920,0
2006-07-06,55.28,57.2,54.72,56,6388,0
2006-07-07,55.68,57.2,54.56,55.6,3005,0
2006-07-10,54.56,57.2,54.56,55.6,3807,0
2006-07-11,54.56,56.56,54.56,55.28,2774,0
2006-07-12,55.2,55.92,54.88,54.96,2930,0
2006-07-13,54.56,56,54.56,55.12,3466,0
2006-07-14,54.64,55.68,52.32,52.56,6445,0
2006-07-17,52.16,53.36,50.96,52.64,4726,0
2006-07-18,51.52,53.68,51.36,53.36,4714,0
2006-07-19,53.6,56.88,52.64,53.6,9628,0
2006-07-20,53.6,55.68,51.68,51.68,3628,0
2006-07-21,51.84,55.2,51.28,53.36,4016,0
2006-07-24,51.44,54.96,51.2,52.48,8359,0
2006-07-25,52.24,54.24,51.12,51.6,3389,0
2006-07-26,51.6,53.84,47.68,48.72,10826,0
2006-07-27,47.68,52.24,46.8,48.8,8866,0
2006-07-28,48.4,50.4,46.72,49.84,15702,0
2006-07-31,50.24,52.72,48.64,50.8,3289,0
2006-08-01,50.08,52.32,46.16,50.72,5038,0
2006-08-02,48.56,56,48.56,52.4,9080,0
2006-08-03,52.88,54.96,52.48,53.52,2048,0
2006-08-04,56.32,56.32,50.48,51.44,6115,0
2006-08-07,49.6,52.8,49.6,52.16,4076,0
2006-08-08,54.72,57.92,52.88,54.32,11916,0
2006-08-09,55.2,58,52,52,5138,0
2006-08-10,52.8,55.68,51.2,55.2,7530,0
2006-08-11,57.6,58,53.36,53.36,7767,0
2006-08-14,54,55.28,51.6,54.32,9352,0
2006-08-15,55.44,55.84,53.2,54.4,6506,0
2006-08-16,53.76,55.68,53.76,55.68,4877,0
2006-08-17,53.2,55.6,53.2,54.56,2798,0
2006-08-18,53.36,55.52,52.48,53.76,10489,0
2006-08-21,53.04,53.84,52.4,53.84,6153,0
2006-08-22,55.04,55.68,53.68,54.8,7794,0
2006-08-23,54.32,56,53.36,54.4,3867,0
2006-08-24,53.52,54.96,53.44,54.72,4319,0
2006-08-25,55.44,55.92,53.04,55.2,7005,0
2006-08-28,54,55.6,54,55.2,2188,0
2006-08-29,55.92,55.92,54.08,55.12,4528,0
2006-08-30,53.44,55.04,53.44,54.32,769,0
2006-08-31,53.84,53.92,51.52,53.92,4649,0
2006-09-01,52.8,54.8,52.4,53.6,4898,0
2006-09-05,51.2,54.96,51.2,52.8,4935,0
2006-09-06,50.4,52.96,50.4,52.8,2044,0
2006-09-07,50.88,52.48,50.48,51.44,7738,0
2006-09-08,50.4,51.92,50.4,50.88,1303,0
2006-09-11,50.08,52.16,49.6,51.84,3792,0
2006-09-12,50.32,52.32,50.32,51.68,16633,0
2006-09-13,51.84,52.56,50.24,51.44,3400,0
2006-09-14,50.88,50.88,48.24,50,6390,0
2006-09-15,49.44,50.72,48.56,49.84,4305,0
2006-09-18,49.44,50.32,49.04,49.52,533,0
2006-09-19,49.2,49.68,48.48,49.28,1239,0
2006-09-20,48.8,48.8,47.36,47.6,6338,0
2006-09-21,48.08,48.16,46.72,48,2394,0
2006-09-22,48.32,48.48,46.88,47.36,1104,0
2006-09-25,48,48,46.56,47.2,902,0
2006-09-26,46.32,48,45.76,46.4,5887,0
2006-09-27,45.68,47.84,45.12,46.4,2930,0
2006-09-28,44.24,47.6,43.76,44.96,12362,0
2006-09-29,44.56,46.64,43.68,45.44,4047,0
2006-10-02,45.44,45.6,42.08,42.96,6327,0
2006-10-03,42,42.8,40,40.88,15441,0
2006-10-04,40.72,43.92,38.64,42,9901,0
2006-10-05,42.64,46.48,42.64,45.92,4501,0
2006-10-06,46.64,46.64,45.28,45.6,1322,0
2006-10-09,42.8,46,42.4,45.04,2690,0
2006-10-10,44.16,45.92,43.52,45.92,3625,0
2006-10-11,43.76,45.92,43.68,45.92,2513,0
2006-10-12,46,46,42.8,45.12,1756,0
2006-10-13,46,47.84,44.64,47.6,6027,0
2006-10-16,48,48,46.24,47.52,1534,0
2006-10-17,47.04,47.36,44,45.84,2962,0
2006-10-18,43.12,47.12,43.12,46,4466,0
2006-10-19,46.96,47.12,44.48,46.16,1636,0
2006-10-20,44.64,47.04,44.56,45.76,2554,0
2006-10-23,44.56,47.68,44.24,45.6,2969,0
2006-10-24,44.08,46.32,44.08,44.96,3138,0
2006-10-25,44,46.32,42.96,44.88,3853,0
2006-10-26,44.08,45.92,42.8,44.8,4943,0
2006-10-27,42.4,43.6,40.88,41.28,6967,0
2006-10-30,40.48,41.04,39.76,39.92,5600,0
2006-10-31,39.52,42.24,38.4,40.08,5665,0
2006-11-01,39.68,42,38.88,40.32,1854,0
2006-11-02,39.84,40.96,39.6,40.16,1735,0
2006-11-03,39.6,59.04,39.6,58.48,16976,0
2006-11-06,56.4,58.4,52.32,52.48,22707,0
2006-11-07,49.68,52.48,49.68,51.84,6929,0
2006-11-08,49.04,51.2,48.88,49.92,20512,0
2006-11-09,48.4,49.92,48.4,48.48,5468,0
2006-11-10,48.48,49.92,48.32,49.92,5932,0
2006-11-13,48,48.08,46,47.36,6995,0
2006-11-14,46.4,47.12,44.8,46.32,3613,0
2006-11-15,45.36,47.12,44.4,46.88,3503,0
2006-11-16,43.68,46.88,43.68,44.56,1652,0
2006-11-17,39.44,45.36,39.44,45.04,13396,0
2006-11-20,44.56,46.48,41.92,45.6,1336,0
2006-11-21,45.2,46.72,44.24,46.24,2636,0
2006-11-22,45.84,48.8,44.4,47.36,15675,0
2006-11-24,46.4,46.96,44.08,44.96,4511,0
2006-11-27,46.4,46.4,43.92,45.6,970,0
2006-11-28,45.28,47.6,44.48,45.04,1474,0
2006-11-29,43.92,47.04,43.92,46,1226,0
2006-11-30,44.64,45.68,44,45.6,1466,0
2006-12-01,45.28,45.68,43.84,44.88,1565,0
2006-12-04,45.04,46.16,45.04,45.92,874,0
2006-12-05,45.6,46,44.24,45.28,1131,0
2006-12-06,46.24,46.24,45.2,45.84,825,0
2006-12-07,45.6,45.84,45.12,45.12,884,0
2006-12-08,44.8,46,44.8,45.04,1810,0
2006-12-11,44.88,47.84,44.72,46.24,2988,0
2006-12-12,44,47.76,43.92,45.28,3942,0
2006-12-13,44.72,45.6,44,44.96,1436,0
2006-12-14,45.2,47.92,45.2,47.12,1625,0
2006-12-15,47.2,47.76,46.4,47.28,1409,0
2006-12-18,46.4,47.36,45.6,46.72,3167,0
2006-12-19,45.68,47.52,45.68,46.64,1000,0
2006-12-20,46,46.16,45.6,45.84,1033,0
2006-12-21,45.84,46.32,45.84,46,1038,0
2006-12-22,46,46.72,46,46.72,38,0
2006-12-26,47.36,48,46.8,46.88,10126,0
2006-12-27,46.8,46.8,46,46,6543,0
2006-12-28,46,46.24,45.6,45.6,12894,0
2006-12-29,45.6,47.04,45.6,46.8,1976,0
2007-01-03,46.8,47.2,45.76,45.92,2888,0
2007-01-04,45.92,46,45.44,45.52,4775,0
2007-01-05,45.28,45.6,44.96,45.12,2931,0
2007-01-08,46.16,49.12,46.16,48.72,4072,0
2007-01-09,48.64,48.64,46.88,47.2,3863,0
2007-01-10,46.48,46.96,45.04,46.24,6498,0
2007-01-11,45.6,46.8,45.52,45.6,6107,0
2007-01-12,44.88,45.2,44,44.8,14026,0
2007-01-16,44.8,45.44,43.76,44.4,7403,0
2007-01-17,44,50,43.36,44.96,32983,0
2007-01-18,44.4,46.64,43.36,46.56,5875,0
2007-01-19,46.08,47.12,44.72,46.16,3312,0
2007-01-22,45.76,49.6,45.76,49.04,5385,0
2007-01-23,49.52,49.6,46.4,49.6,4078,0
2007-01-24,48.4,49.44,47.6,47.76,4100,0
2007-01-25,47.04,50.88,46.64,50.88,3626,0
2007-01-26,49.12,50.8,48.32,48.8,2434,0
2007-01-29,47.6,49.76,47.04,47.92,1723,0
2007-01-30,47.92,49.28,47.2,48.08,832,0
2007-01-31,47.68,48.72,46.8,48.64,1407,0
2007-02-01,48.32,49.6,46.96,48.24,3510,0
2007-02-02,49.44,50,47.12,49.68,2041,0
2007-02-05,48.32,49.68,46.8,48.56,1629,0
2007-02-06,48.16,50.72,48,49.28,2671,0
2007-02-07,48.24,51.04,48.16,49.2,2190,0
2007-02-08,49.28,50.8,48.24,49.68,1166,0
2007-02-09,49.6,50.24,48.4,49.2,420,0
2007-02-12,48.8,51.04,48.32,50.56,4514,0
2007-02-13,50,52,49.52,49.76,1846,0
2007-02-14,49.76,52.16,49.76,52,3205,0
2007-02-15,50.88,52.4,50.4,50.56,839,0
2007-02-16,50.08,51.84,50.08,50.08,125,0
2007-02-20,50.4,50.4,48.48,49.68,612,0
2007-02-21,49.44,51.6,49.44,51.52,2630,0
2007-02-22,51.2,51.6,50.4,51.2,1635,0
2007-02-23,49.84,51.2,49.84,51.2,960,0
2007-02-26,51.04,51.04,51.04,51.04,50,0
2007-02-27,48.88,51.04,48.88,50.56,1134,0
2007-02-28,49.36,51.6,49.36,51.2,5506,0
2007-03-01,49.92,51.2,48.16,51.2,1611,0
2007-03-02,49.2,50.8,49.2,50.8,1539,0
2007-03-05,48.08,50.48,48.08,48.8,4366,0
2007-03-06,48,50.72,48,49.6,2912,0
2007-03-07,48,50.4,48,50.4,4663,0
2007-03-08,48.32,51.04,48.24,50.4,2305,0
2007-03-09,49.12,50.48,49.12,50.48,700,0
2007-03-12,48.24,51.6,48.24,51.6,1771,0
2007-03-13,51.04,51.2,50,50.4,273,0
2007-03-14,50.48,51.36,49.28,50.8,3702,0
2007-03-15,50.88,51.52,49.6,51.04,1100,0
2007-03-16,45.28,50.88,45.28,49.6,1693,0
2007-03-19,48.08,51.28,48.08,51.28,1488,0
2007-03-20,50.8,51.2,49.2,51.2,1783,0
2007-03-21,50.8,51.12,49.44,50.64,1269,0
2007-03-22,50.32,51.2,48.8,50.8,1043,0
2007-03-23,48.72,51.6,48.72,51.52,4438,0
2007-03-26,49.12,51.12,48.8,50.24,415,0
2007-03-27,50.4,50.4,48.64,49.52,678,0
2007-03-28,48,49.36,47.2,48.96,241,0
2007-03-29,48.08,48.72,47.2,48.64,888,0
2007-03-30,48.64,49.92,48.64,49.92,435,0
2007-04-02,47.92,51.2,47.52,50,544,0
2007-04-03,49.6,50.48,49.6,50.16,2928,0
2007-04-04,49.36,50.4,48.48,50.4,1388,0
2007-04-05,50.08,50.4,47.84,50.16,1935,0
2007-04-09,49.84,49.92,48.56,49.92,346,0
2007-04-10,48.4,50.64,48.24,50.48,1811,0
2007-04-11,48.56,50.48,48.56,50.48,1463,0
2007-04-12,50,50.4,49.04,50.4,353,0
2007-04-13,48.88,50.4,48.88,50.4,77,0
2007-04-16,48.96,50.8,48.96,50.8,2138,0
2007-04-17,50.4,51.2,49.44,50.8,2105,0
2007-04-18,49.68,50.8,44.56,50.32,3060,0
2007-04-19,49.04,49.68,48.96,49.28,358,0
2007-04-20,49.12,49.28,49.04,49.2,163,0
2007-04-23,49.2,50.4,49.04,49.28,1964,0
2007-04-24,48.96,49.84,48.96,49.84,1226,0
2007-04-25,49.52,53.2,49.52,53.12,11884,0
2007-04-26,52.56,52.8,50.08,52,375,0
2007-04-27,51.92,52,51.92,52,200,0
2007-04-30,50.64,52.4,50.64,52,5313,0
2007-05-01,52.4,54.32,52.4,54.32,2566,0
2007-05-02,53.6,55.6,53.6,55.2,3268,0
2007-05-03,54.64,55.12,54.08,54.8,475,0
2007-05-04,54.8,57.12,54.8,56.4,4325,0
2007-05-07,56,56.32,55.2,56.32,754,0
2007-05-08,56,56.32,55.84,56.32,991,0
2007-05-09,56,56.32,55.28,55.28,1797,0
2007-05-10,55.2,56.8,54.72,55.6,3675,0
2007-05-11,55.2,57.2,55.2,56.08,4470,0
2007-05-14,55.92,56.8,55.76,56.8,2079,0
2007-05-15,56.32,56.32,54.24,54.24,551,0
2007-05-16,54.24,54.24,50.08,53.6,618,0
2007-05-17,53.52,55.2,52,55.2,2289,0
2007-05-18,54.8,56,53.68,55.92,2162,0
2007-05-21,55.2,55.52,53.28,53.84,563,0
2007-05-22,54.4,55.2,54.4,55.2,400,0
2007-05-23,54.4,55.2,53.12,55.2,112,0
2007-05-25,51.52,55.12,51.52,54.88,316,0
2007-05-29,51.12,54.8,51.12,51.92,12300,0
2007-05-30,51.2,53.92,51.2,53.2,997,0
2007-05-31,51.92,53.28,50.88,51.6,1890,0
2007-06-01,51.52,54.8,49.84,54.8,488,0
2007-06-04,54.16,58,53.68,56.4,1539,0
2007-06-05,54.88,56,52.8,53.92,1523,0
2007-06-06,52.32,54.48,52.16,52.64,1025,0
2007-06-07,51.6,54.32,51.6,52.64,321,0
2007-06-08,51.92,53.84,51.84,52.32,10572,0
2007-06-11,51.28,52.4,50.4,52.24,2596,0
2007-06-12,50.56,52.16,50.56,52,1425,0
2007-06-13,51.6,52.72,51.6,52.64,50,0
2007-06-14,51.6,52.56,51.6,51.84,38,0
2007-06-15,51.76,51.76,51.6,51.6,38,0
2007-06-18,50.08,52.8,50.08,51.92,513,0
2007-06-19,48.96,52.8,48.96,52.8,6966,0
2007-06-20,53.84,53.84,51.12,51.2,1013,0
2007-06-21,51.28,51.52,50.48,50.48,563,0
2007-06-22,51.44,51.44,50.8,50.8,200,0
2007-06-25,50.8,51.12,50.8,50.8,38,0
2007-06-26,50.48,51.2,49.76,50.72,658,0
2007-06-27,48.96,50.72,48.96,50.72,645,0
2007-06-28,50.8,51.84,50.8,51.84,4353,0
2007-06-29,51.04,51.52,49.6,50.4,1453,0
2007-07-02,49.6,51.52,49.6,50.16,485,0
2007-07-03,49.6,50.56,49.2,50.08,3888,0
2007-07-05,49.6,49.84,46,48.4,7312,0
2007-07-06,48.4,50.72,48,49.52,3849,0
2007-07-09,49.6,49.92,48.88,49.28,700,0
2007-07-10,49.52,50,49.28,50,1512,0
2007-07-11,49.28,50,48.08,50,6046,0
2007-07-12,51.04,51.04,48.4,49.44,188,0
2007-07-13,50.16,51.12,50.16,50.96,88,0
2007-07-16,51.04,51.04,50.96,50.96,38,0
2007-07-17,51.28,51.92,48.96,51.92,1186,0
2007-07-18,51.92,52,50.64,51.84,257,0
2007-07-19,50.4,51.6,50.4,51.6,194,0
2007-07-20,51.44,52,50.88,52,88,0
2007-07-24,52,52,47.12,50.8,862,0
2007-07-25,49.36,51.76,49.36,50.96,113,0
2007-07-26,50.4,50.4,50.4,50.4,23,0
2007-07-27,49.2,49.28,48.72,48.72,75,0
2007-07-30,49.36,49.52,47.04,49.52,3170,0
2007-07-31,48.8,48.8,47.6,47.6,238,0
2007-08-01,47.12,47.12,46,46,275,0
2007-08-02,45.04,48,45.04,47.2,3828,0
2007-08-03,45.2,47.68,44.64,47.2,188,0
2007-08-06,45.68,46.08,45.68,46.08,38,0
2007-08-07,44.08,44.4,38.88,40.08,6344,0
2007-08-08,40,40.8,39.44,40,5170,0
2007-08-09,36.96,38.64,36.96,38.4,1563,0
2007-08-10,38.4,38.4,32.48,36.56,9251,0
2007-08-13,36.64,39.04,36.64,36.88,3026,0
2007-08-14,37.84,38.64,35.84,35.92,1915,0
2007-08-15,34.88,37.12,33.52,34.88,2555,0
2007-08-16,33.6,33.6,31.2,31.68,1450,0
2007-08-17,30.64,32,30,31.2,1270,0
2007-08-20,30.4,30.4,29.36,29.6,1296,0
2007-08-21,29.04,30.32,29.04,30.32,475,0
2007-08-22,30.48,34.4,30.48,34,3300,0
2007-08-23,34.48,36.4,33.2,36,1726,0
2007-08-24,34.08,34.8,34,34.8,363,0
2007-08-27,34.08,34.08,33.44,33.44,1559,0
2007-08-28,34.08,34.72,33.84,34.72,75,0
2007-08-29,34.32,34.4,34.32,34.4,100,0
2007-08-30,32.88,33.2,32.32,32.72,439,0
2007-08-31,32.72,32.8,30.8,31.44,1426,0
2007-09-04,30,31.28,30,31.28,538,0
2007-09-05,30.08,30.88,30,30.88,75,0
2007-09-06,31.2,31.92,30.88,31.28,153,0
2007-09-07,32,32,32,32,138,0
2007-09-10,32,32.56,30,32.48,1263,0
2007-09-11,31.76,32.8,31.76,32.8,88,0
2007-09-12,32.08,32.72,32.08,32.72,138,0
2007-09-13,32,32.8,31.2,31.68,1665,0
2007-09-14,31.84,32.24,31.84,32,1713,0
2007-09-17,32,32.72,31.92,32.08,788,0
2007-09-18,32,32.8,31.52,31.84,2305,0
2007-09-19,31.04,32.32,31.04,32.32,1606,0
2007-09-20,32.56,32.72,31.76,32.72,2870,0
2007-09-21,32.88,34.32,31.84,32.8,4353,0
2007-09-24,31.84,32.96,31.2,32.64,1413,0
2007-09-25,31.84,32.48,30.4,31.68,493,0
2007-09-26,32.08,34.8,31.6,32.48,1639,0
2007-09-27,32.88,34.56,32.88,33.2,775,0
2007-09-28,33.92,34.32,32.8,34.24,929,0
2007-10-01,33.2,34.48,33.2,33.36,469,0
2007-10-02,33.6,34.32,32.4,32.88,768,0
2007-10-03,32.48,33.92,32.08,32.08,424,0
2007-10-04,32,32.88,31.76,32.88,88,0
2007-10-05,33.2,33.6,32,33.04,1190,0
2007-10-08,33.2,33.6,32,32.48,788,0
2007-10-09,32.08,33.2,32.08,33.04,838,0
2007-10-10,32.4,33.44,32.08,33.28,488,0
2007-10-11,32.16,33.28,32.16,33.2,2200,0
2007-10-12,32.08,33.28,30.48,32.16,2495,0
2007-10-15,31.76,31.76,30.72,30.88,1388,0
2007-10-16,31.12,31.44,30.16,31.44,375,0
2007-10-17,31.04,33.12,31.04,32.96,24912,0
2007-10-18,32.08,32.08,31.28,31.92,1502,0
2007-10-19,32,32,30,31.04,938,0
2007-10-22,30,32,28.32,30.08,988,0
2007-10-23,29.68,30.24,28.64,30.24,801,0
2007-10-24,29.44,30.24,29.2,30,789,0
2007-10-25,29.6,30,28.96,29.92,814,0
2007-10-26,29.52,29.84,28.4,29.76,1682,0
2007-10-29,29.76,31.76,28.88,29.6,1401,0
2007-10-30,29.28,29.6,28.08,29.6,575,0
2007-10-31,29.2,29.28,28.24,29.12,1613,0
2007-11-01,29.12,29.2,29.12,29.2,117,0
2007-11-02,29.12,29.28,28.16,29.04,467,0
2007-11-05,28.88,28.88,27.36,28.16,13381,0
2007-11-06,29.04,29.04,29.04,29.04,13,0
2007-11-07,29.44,29.84,29.44,29.84,51,0
2007-11-08,28.88,29.2,28.16,29.2,3378,0
2007-11-09,28.88,29.12,28,28.8,838,0
2007-11-12,29.2,29.28,28.8,28.8,1075,0
2007-11-13,29.2,29.2,28.8,28.88,2041,0
2007-11-14,28.88,29.2,28.88,29.2,225,0
2007-11-15,29.2,29.2,28.88,28.88,38,0
2007-11-16,29.2,29.2,29.04,29.04,138,0
2007-11-20,29.12,29.12,29.04,29.04,150,0
2007-11-21,28.8,28.8,28,28.4,1209,0
2007-11-23,27.92,28.8,27.92,28.56,829,0
2007-11-26,28.8,28.8,27.6,27.6,575,0
2007-11-27,28,28,26.8,26.8,816,0
2007-11-28,27.28,28,27.2,28,75,0
2007-11-29,28.8,28.8,27.68,27.68,78,0
2007-11-30,26.96,28,26.96,27.92,88,0
2007-12-03,28.32,28.64,27.28,28.64,477,0
2007-12-04,27.6,27.6,27.12,27.6,350,0
2007-12-05,27.12,27.12,25.68,25.68,3609,0
2007-12-06,26,28,26,28,614,0
2007-12-07,29.44,30.4,27.52,28.08,2575,0
2007-12-10,28.48,30.4,28.4,28.48,839,0
2007-12-11,30.24,30.32,26.72,29.52,593,0
2007-12-12,29.44,29.44,26.48,27.6,898,0
2007-12-13,28.08,28.8,28,28,588,0
2007-12-14,28,28.8,27.6,27.92,3451,0
2007-12-17,28.8,28.8,27.36,27.36,603,0
2007-12-18,28,28.24,24,24.56,1224,0
2007-12-19,24,24.08,22.24,23.12,2093,0
2007-12-20,22.72,23.2,22,22.8,2265,0
2007-12-21,23.2,24,22.4,23.2,991,0
2007-12-24,22.72,23.2,22.64,23.2,294,0
2007-12-26,22.48,23.2,22.48,23.2,150,0
2007-12-27,22.4,22.96,22.4,22.64,332,0
2007-12-28,22.4,24.32,22.4,24.32,1232,0
2007-12-31,24.8,24.88,24.4,24.88,147,0
2008-01-02,25.6,26,25.6,25.6,38,0
2008-01-03,23.12,25.92,23.12,25.92,63,0
2008-01-04,26.8,26.8,26.8,26.8,551,0
2008-01-07,26.4,28,22.4,25.92,902,0
2008-01-08,25.6,27.2,25.6,26.4,521,0
2008-01-09,26.32,26.32,25.6,26.24,90,0
2008-01-10,26,26.88,24.56,26.88,318,0
2008-01-11,25.76,27.12,25.68,26.64,215,0
2008-01-14,25.68,26.72,25.6,26.72,427,0
2008-01-15,26.48,26.88,26.4,26.88,196,0
2008-01-16,26.4,26.4,25.6,25.92,250,0
2008-01-17,24.8,25.52,24,24,300,0
2008-01-18,24.4,24.56,24,24.56,75,0
2008-01-22,21.76,23.52,21.2,23.52,301,0
2008-01-23,22,24,22,24,413,0
2008-01-24,23.84,25.28,23.2,23.92,313,0
2008-01-25,23.44,23.92,20.88,23.6,716,0
2008-01-28,21.84,24.48,21.52,23.44,444,0
2008-01-29,22.72,23.2,22.4,23.12,113,0
2008-01-30,22.16,24.48,21.28,21.76,483,0
2008-01-31,21.2,21.52,20,20.88,1200,0
2008-02-01,19.76,21.6,18.88,21.6,1478,0
2008-02-04,21.28,21.28,19.28,20.8,638,0
2008-02-05,21.6,21.6,19.36,20.8,92657,0
2008-02-06,21.04,21.04,18.8,20.72,540,0
2008-02-07,20.48,20.48,18.8,19.12,1769,0
2008-02-08,18.4,19.36,17.68,18.08,6188,0
2008-02-11,18.64,20.72,18.48,19.28,450,0
2008-02-12,17.76,20.48,17.76,19.76,756,0
2008-02-13,21.12,21.2,19.28,20.32,886,0
2008-02-14,20,20,19.52,19.52,113,0
2008-02-15,18.8,19.84,18.08,18.64,375,0
2008-02-19,18.4,18.4,16,16.8,2738,0
2008-02-20,17.12,17.2,16.88,16.88,101,0
2008-02-21,16.88,16.88,16.8,16.8,63,0
2008-02-22,16.48,16.88,15.44,16.88,6875,0
2008-02-25,16.96,16.96,16,16,525,0
2008-02-26,16,16.32,16,16,75,0
2008-02-27,16.4,16.8,15.84,16,124,0
2008-02-28,15.44,15.84,11.28,11.92,10359,0
2008-02-29,13.84,13.84,12.8,13.36,2325,0
2008-03-03,13.52,13.84,12.4,12.4,482,0
2008-03-04,12.88,13.92,11.92,13.92,3363,0
2008-03-05,15.04,15.04,13.76,14,313,0
2008-03-06,13.28,13.52,13.28,13.52,100,0
2008-03-07,13.44,13.68,13.2,13.44,175,0
2008-03-10,13.36,14.16,13.12,13.12,278,0
2008-03-11,13.2,13.84,13.2,13.52,150,0
2008-03-12,13.92,14.16,13.2,13.2,236,0
2008-03-13,12.8,13.68,12.8,13.36,225,0
2008-03-14,13.52,13.6,13.28,13.28,300,0
2008-03-17,13.6,13.6,12.64,12.64,363,0
2008-03-18,12.24,13.04,11.92,12.4,619,0
2008-03-19,13.12,13.12,11.44,11.44,425,0
2008-03-20,11.84,12.48,11.84,12.4,50,0
2008-03-24,12,12.64,12,12.4,438,0
2008-03-25,11.84,12.64,11.84,12.64,63,0
2008-03-26,12.4,12.8,12,12,188,0
2008-03-27,11.84,12.16,11.84,12.08,59,0
2008-03-28,12,12.72,11.84,11.84,163,0
2008-03-31,12.72,12.72,11.04,11.04,150,0
2008-04-01,10,10.96,9.12,10.08,1622,0
2008-04-02,10.24,10.32,10.16,10.16,100,0
2008-04-03,10,10,10,10,38,0
2008-04-04,10.08,10.08,10.08,10.08,50,0
2008-04-07,10.08,10.4,9.84,10.4,203,0
2008-04-08,9.6,10.32,9.6,10.08,38,0
2008-04-09,10,10.16,10,10.16,88,0
2008-04-10,9.6,10.96,9.6,10.32,375,0
2008-04-11,10.64,11.2,10.4,10.56,238,0
2008-04-14,10.56,11.36,10.56,10.8,900,0
2008-04-15,11.2,12,10.48,11.12,1101,0
2008-04-16,10.48,12.96,10.48,12.08,38,0
2008-04-17,12,12.4,11.76,12.4,475,0
2008-04-18,12.4,13.6,10.72,11.6,450,0
2008-04-21,11.44,13.44,11.44,11.84,280,0
2008-04-22,11.84,13.36,11.6,11.6,336,0
2008-04-23,11.6,12,10.56,10.72,743,0
2008-04-24,10.48,11.52,10.48,11.52,46,0
2008-04-25,11.52,11.92,11.04,11.04,38,0
2008-04-28,9.92,11.84,9.92,11.12,2002,0
2008-04-29,10.4,14,10.4,12.16,1188,0
2008-05-01,12.8,14,12.8,13.28,513,0
2008-05-02,13.36,13.36,12.48,12.48,125,0
2008-05-05,13.84,14,13.28,14,692,0
2008-05-06,14,14,12.48,12.48,375,0
2008-05-07,13.12,16,12.24,12.24,4308,0
2008-05-08,14.64,14.64,11.28,12.72,528,0
2008-05-09,11.68,13.6,11.68,12,250,0
2008-05-12,12.16,12.16,11.6,11.76,575,0
2008-05-13,11.76,12.32,10.4,10.96,1418,0
2008-05-15,12.24,12.32,10.96,10.96,400,0
2008-05-16,12.24,12.24,10,11.04,2708,0
2008-05-19,11.2,11.68,10.8,11.6,416,0
2008-05-20,11.12,11.2,11.12,11.2,950,0
2008-05-21,10.8,11.2,10.8,11.2,63,0
2008-05-22,10.8,11.28,10,10.96,1465,0
2008-05-23,11.12,11.2,10.64,10.64,100,0
2008-05-27,10.08,11.12,10.08,11.12,100,0
2008-05-28,10.08,11.04,10.08,11.04,150,0
2008-05-29,10.96,12.08,10.96,12.08,950,0
2008-05-30,11.6,12.16,11.04,11.84,250,0
2008-06-02,12.32,12.32,10.4,11.68,623,0
2008-06-03,10.8,11.68,10.8,10.8,435,0
2008-06-04,11.44,11.44,10.88,11.36,60,0
2008-06-05,11.44,12,11.36,11.6,1038,0
2008-06-06,11.28,12.24,8.96,10.64,273,0
2008-06-09,11.6,11.84,10.64,10.64,100,0
2008-06-10,11.2,11.2,10.64,10.64,303,0
2008-06-12,10.96,10.96,10.72,10.72,113,0
2008-06-16,10.08,10.64,10.08,10.64,113,0
2008-06-17,10.4,10.4,10,10.4,85,0
2008-06-18,11.52,11.52,11.52,11.52,13,0
2008-06-20,9.2,10.8,9.2,10.24,1494,0
2008-06-23,9.92,10.4,8,10,241457,0
2008-06-24,10.56,10.8,8.8,10.72,16303,0
2008-06-26,9.6,9.92,9.6,9.92,88,0
2008-06-27,10.72,10.72,9.68,10.4,438,0
2008-06-30,10.64,10.8,10.32,10.8,150,0
2008-07-01,10.08,10.08,9.2,9.2,763,0
2008-07-02,10.8,10.8,9.28,9.84,400,0
2008-07-03,10.16,10.24,10.16,10.16,69,0
2008-07-07,10.16,10.56,10,10,752,0
2008-07-08,9.68,9.68,8.96,9.28,2559,0
2008-07-09,9.6,9.92,9.6,9.6,200,0
2008-07-10,9.6,9.6,9.28,9.52,163,0
2008-07-11,9.76,9.76,9.6,9.6,38,0
2008-07-14,9.6,9.6,9.12,9.2,300,0
2008-07-15,8.96,9.12,8.8,9.04,251,0
2008-07-16,8.24,8.4,7.44,7.76,2169,0
2008-07-17,7.76,8,7.76,8,88,0
2008-07-18,7.6,7.92,7.6,7.68,75,0
2008-07-21,8,8.4,8,8.4,475,0
2008-07-22,8.32,8.4,8.32,8.4,166,0
2008-07-23,8.4,8.4,8.4,8.4,163,0
2008-07-24,8.08,8.08,8,8,175,0
2008-07-25,7.92,7.92,7.2,7.76,3671,0
2008-07-28,7.52,7.52,6.4,7.52,246,0
2008-07-29,7.04,8.16,7.04,8.16,1585,0
2008-07-30,7.92,7.92,7.92,7.92,240,0
2008-07-31,7.52,7.68,7.52,7.6,363,0
2008-08-01,7.44,9.52,7.44,8.56,13116,0
2008-08-04,8.72,11.2,8.72,10.08,1231,0
2008-08-05,11.2,11.52,10.32,11.52,925,0
2008-08-06,11.36,11.6,11.36,11.6,88,0
2008-08-07,9.52,11.2,9.2,10.56,1371,0
2008-08-08,10.48,15.92,10.48,12.8,7527,0
2008-08-11,13.76,13.76,12.8,12.8,895,0
2008-08-12,11.84,12.48,10.8,12.24,604,0
2008-08-14,11.2,12.08,11.2,11.2,849,0
2008-08-15,12.32,15.52,12.32,14.8,5663,0
2008-08-18,13.12,13.52,13.12,13.52,38,0
2008-08-19,12.56,15.2,11.6,15.2,1290,0
2008-08-20,13.52,13.92,13.2,13.92,113,0
2008-08-21,14,14,11.28,13.52,756,0
2008-08-22,12,12,11.2,11.2,310,0
2008-08-25,11.84,11.84,10.8,10.8,575,0
2008-08-26,10.8,11.68,10.8,11.68,120,0
2008-08-27,10.48,11.6,10.48,11.6,251,0
2008-08-28,11.28,11.76,10.64,11.76,111,0
2008-09-02,11.04,13.6,11.04,12.72,528,0
2008-09-03,11.2,13.2,10.4,11.6,1057,0
2008-09-04,12.72,12.8,12.72,12.8,27,0
2008-09-05,11.04,11.84,10.64,11.84,177,0
2008-09-08,11.2,11.2,9.6,11.04,91,0
2008-09-09,12,12.4,8.8,10.72,2888,0
2008-09-10,10,10.16,8.4,9.92,603,0
2008-09-11,9.84,9.84,9.84,9.84,35,0
2008-09-12,9.84,10,9.84,10,39,0
2008-09-15,9.76,10.96,9.76,10.88,1439,0
2008-09-16,8.88,10.4,8.8,10.32,235,0
2008-09-17,10.4,10.4,8.48,10,122,0
2008-09-18,10.24,10.24,10.24,10.24,52,0
2008-09-22,8.8,10,8.72,10,163,0
2008-09-23,8.72,9.12,8,9.12,1066,0
2008-09-24,8.48,9.04,8.24,9.04,75,0
2008-09-25,9.04,9.04,9.04,9.04,38,0
2008-09-26,9.12,9.6,8.08,8.24,963,0
2008-09-29,8.32,8.32,8.24,8.24,63,0
2008-09-30,8.08,8.72,8.08,8.72,113,0
2008-10-01,8.8,8.8,8.8,8.8,38,0
2008-10-02,8.16,8.32,6.4,7.76,3113,0
2008-10-03,8,9.12,7.28,9.12,1695,0
2008-10-06,6.72,8.4,5.76,8,1228,0
2008-10-07,7.44,7.6,6.64,7.2,328,0
2008-10-08,6.4,6.64,5.28,6.56,1200,0
2008-10-09,6.4,6.64,5.6,6.4,562,0
2008-10-10,6.4,6.4,5.36,6.16,1373,0
2008-10-13,6.32,7.2,5.6,7.2,4217,0
2008-10-14,7.2,7.2,6.4,7.2,88,0
2008-10-15,6,6.64,5.36,6.64,7940,0
2008-10-16,5.6,6.4,5.36,6.4,6343,0
2008-10-17,5.6,6.4,5.6,6.4,655,0
2008-10-20,6.32,6.4,6.32,6.32,100,0
2008-10-21,6.4,6.4,5.36,6.32,1649,0
2008-10-24,5.36,6.16,5.36,6.16,675,0
2008-10-27,5.6,6.4,5.36,6.4,337,0
2008-10-28,6.4,6.4,6.4,6.4,25,0
2008-10-29,6.4,6.4,6.08,6.4,163,0
2008-10-30,6.08,7.2,6.08,7.2,1388,0
2008-11-03,6,7.2,6,7.12,1313,0
2008-11-04,6.24,6.8,6.24,6.8,354,0
2008-11-05,5.68,7.12,5.68,6.4,1895,0
2008-11-06,6.08,6.72,6.08,6.72,811,0
2008-11-07,6.08,6.4,6.08,6.08,1063,0
2008-11-11,5.44,5.6,2.88,4.32,23795,0
2008-11-12,3.68,5.44,3.68,5.44,163,0
2008-11-13,5.28,5.28,4,5.2,543,0
2008-11-14,4.08,5.52,4,5.36,722,0
2008-11-17,4.56,6,4.4,5.44,4056,0
2008-11-18,6.08,6.08,6.08,6.08,32,0
2008-11-19,4.96,5.52,4.4,5.52,388,0
2008-11-20,4.8,5.36,4.72,5.36,228,0
2008-11-21,4.4,5.6,4.16,5.6,138,0
2008-11-24,5.52,5.76,5.52,5.76,53081,0
2008-11-25,5.2,5.6,5.2,5.52,154,0
2008-11-28,5.52,5.6,5.2,5.2,475,0
2008-12-02,5.12,5.36,4.8,5.28,1103,0
2008-12-03,4,5.28,4,4.96,388,0
2008-12-04,4.64,4.64,4.64,4.64,63,0
2008-12-08,5.36,5.36,4.48,5.04,867,0
2008-12-09,4.8,5.04,4.48,4.56,2913,0
2008-12-10,4.56,4.72,4.16,4.72,56,0
2008-12-11,4,4.72,4,4.72,2851,0
2008-12-12,4.16,4.72,4.16,4.64,2613,0
2008-12-15,4.16,4.64,4.16,4.64,1140,0
2008-12-16,4.24,4.64,3.76,4.64,4555,0
2008-12-17,4.64,4.64,3.68,4.08,3296,0
2008-12-18,4.4,4.4,3.84,4.4,63,0
2008-12-19,4.48,4.8,3.84,4.8,221,0
2008-12-22,4.08,4.72,4,4.72,316,0
2008-12-23,4.08,4.32,4,4.32,3550,0
2008-12-26,4.08,4.56,4.08,4.24,712,0
2008-12-29,4.16,4.56,4,4.48,625,0
2008-12-30,4.16,4.48,3.68,4,2320,0
2008-12-31,3.6,4,3.44,4,775,0
2009-01-02,4,4.4,4,4.4,188,0
2009-01-05,5.12,5.12,4.8,4.8,115,0
2009-01-06,4.4,4.72,4.4,4.72,38,0
2009-01-07,4.08,4.32,4.08,4.32,59,0
2009-01-09,4.4,4.4,4.32,4.32,3005,0
2009-01-13,4.32,4.72,4.16,4.72,963,0
2009-01-15,4.16,4.64,4.16,4.64,50,0
2009-01-20,4.56,4.72,4.56,4.72,513,0
2009-01-21,4.64,4.64,4.64,4.64,38,0
2009-01-23,4.8,6.16,4.8,6.08,1736,0
2009-01-26,7.2,7.2,4.96,5.12,2201,0
2009-01-27,6.8,6.88,6.8,6.8,38,0
2009-01-28,5.12,6.24,5.12,6.16,438,0
2009-01-30,5.12,5.84,4.48,5.76,2020,0
2009-02-09,4.88,5.6,4.64,5.6,5167,0
2009-02-10,5.6,5.76,5.6,5.6,163,0
2009-02-12,5.6,5.76,5.6,5.76,721,0
2009-02-13,5.76,5.76,4.72,5.68,300,0
2009-02-17,4.88,5.6,4.88,5.6,150,0
2009-02-18,4.96,5.6,4.88,5.6,159,0
2009-02-20,5.6,5.6,5.6,5.6,13,0
2009-02-23,5.2,5.6,5.2,5.6,138,0
2009-02-25,5.52,5.52,5.52,5.52,13,0
2009-02-27,4.72,5.52,4.72,5.52,275,0
2009-03-03,5.52,5.52,5.12,5.44,41,0
2009-03-04,5.44,5.44,4.88,5.36,113,0
2009-03-05,4.96,5.2,4.8,5.12,88,0
2009-03-06,4.72,5.12,4.72,5.12,38,0
2009-03-09,4.72,5.12,4.72,5.12,38,0
2009-03-10,5.12,5.12,4.96,5.12,50,0
2009-03-12,4.8,5.12,4.72,5.12,57,0
2009-03-13,4.96,4.96,4.72,4.96,225,0
2009-03-16,4.8,5.04,4.8,5.04,75,0
2009-03-17,4.56,5.04,4.48,5.04,63,0
2009-03-18,4.56,5.04,4.48,5.04,38,0
2009-03-19,4.48,5.12,4.48,5.12,50,0
2009-03-20,4.8,5.12,4.24,5.12,175,0
2009-03-23,4.8,5.12,4.8,5.12,483,0
2009-03-25,5.12,5.12,5.12,5.12,13,0
2009-03-27,4.56,5.12,4.56,5.12,38,0
2009-03-30,4.8,5.52,4.8,5.52,50,0
2009-03-31,5.12,5.52,4.8,5.12,841,0
2009-04-01,5.36,6,5.12,5.52,2106,0
2009-04-02,6.4,6.96,5.92,6,5888,0
2009-04-03,6.16,6.72,6,6.72,1398,0
2009-04-06,7.12,7.2,6.4,6.8,4963,0
2009-04-07,7.04,7.12,6.16,7.12,738,0
2009-04-08,7.12,7.92,6.8,7.92,211,0
2009-04-09,8,8,6.72,7.84,163,0
2009-04-13,6.8,7.76,6.4,7.52,1563,0
2009-04-14,6.4,7.92,6.4,7.6,2051,0
2009-04-15,7.6,7.92,6.96,7.68,400,0
2009-04-16,7.76,7.92,6.96,7.92,2966,0
2009-04-17,7.92,7.92,7.2,7.92,1775,0
2009-04-20,6.88,7.84,6.88,7.84,150,0
2009-04-21,7.84,7.84,7.2,7.76,400,0
2009-04-22,7.84,7.92,7.36,7.84,9189,0
2009-04-23,7.84,9.76,7.84,8,55399,0
2009-04-24,8,8,7.36,8,270,0
2009-04-27,7.52,9.44,7.04,7.2,7620,0
2009-04-28,7.92,7.92,7.52,7.84,188,0
2009-04-29,7.76,7.84,7.44,7.84,11658,0
2009-04-30,7.6,7.6,7.36,7.36,18041,0
2009-05-01,7.36,7.84,7.12,7.84,1933,0
2009-05-04,7.44,7.84,7.44,7.84,763,0
2009-05-05,7.68,7.84,7.68,7.84,5213,0
2009-05-06,7.52,7.84,7.52,7.84,138,0
2009-05-07,7.52,7.76,7.2,7.2,4545,0
2009-05-08,7.6,7.84,7.6,7.84,700,0
2009-05-11,7.92,7.92,7.76,7.76,844,0
2009-05-12,7.28,7.76,7.28,7.76,138,0
2009-05-13,7.76,7.76,7.76,7.76,150,0
2009-05-14,7.76,7.76,7.76,7.76,138,0
2009-05-15,7.76,7.84,7.68,7.84,819,0
2009-05-18,7.76,7.84,7.44,7.76,2297,0
2009-05-19,7.52,7.76,7.52,7.76,1350,0
2009-05-20,7.76,8.8,7.6,8.8,12482,0
2009-05-21,8.32,9.6,8.32,9.6,11591,0
2009-05-22,8.56,9.44,8.56,9.44,500,0
2009-05-26,8.8,9.28,8.8,9.28,1857,0
2009-05-27,9.2,9.44,9.2,9.44,1969,0
2009-05-28,9.44,9.44,9.36,9.36,50,0
2009-05-29,8.8,9.6,8.56,9.52,1843,0
2009-06-01,9.52,9.52,8.8,8.8,313,0
2009-06-03,8.8,8.8,8.32,8.56,1663,0
2009-06-04,8.72,9.6,8.08,9.6,4866,0
2009-06-05,9.52,9.6,8.4,9.52,6480,0
2009-06-08,8.8,9.2,8.4,9.2,8053,0
2009-06-09,9.2,9.2,8.16,9.2,12761,0
2009-06-10,8.8,9.2,8.56,9.2,825,0
2009-06-11,8.8,9.6,8.8,9.6,3125,0
2009-06-12,8.8,9.6,8.72,9.6,3525,0
2009-06-15,8.96,9.6,8.48,9.6,1223,0
2009-06-16,8.8,9.2,8.16,9.2,8284,0
2009-06-17,8.64,8.8,8.4,8.72,550,0
2009-06-18,8.56,8.8,8.56,8.8,75,0
2009-06-19,8.72,9.2,8.72,8.88,2295,0
2009-06-22,8.8,8.8,8.8,8.8,731,0
2009-06-23,8.8,8.8,8.8,8.8,331,0
2009-06-24,6.48,8.8,6.48,8.72,1821,0
2009-06-25,8.72,8.8,8.56,8.8,298,0
2009-06-26,8.8,8.8,8.72,8.72,519,0
2009-06-30,8.08,8.8,8.08,8.8,1663,0
2009-07-01,8.8,8.8,8.4,8.72,1116,0
2009-07-02,8.4,8.8,8.16,8.8,2075,0
2009-07-06,8.72,8.72,8,8.72,1375,0
2009-07-07,8.48,8.48,8.48,8.48,25,0
2009-07-08,9.2,14,9.2,12.8,145377,0
2009-07-09,13.12,13.6,11.6,12,77810,0
2009-07-10,10.56,12.8,10.56,12,25658,0
2009-07-13,11.52,12,10.72,11.6,10489,0
2009-07-14,12,12,10.8,11.68,7009,0
2009-07-15,11.68,12,11.44,12,6327,0
2009-07-16,12,12.8,12,12.8,12127,0
2009-07-17,11.76,13.44,11.76,12.96,7881,0
2009-07-20,13.04,13.04,12.56,12.72,4599,0
2009-07-21,12.4,13.12,12.32,13.12,2352,0
2009-07-22,13.2,13.2,12.48,13.12,7011,0
2009-07-23,13.12,13.2,12.8,12.88,2758,0
2009-07-24,12.8,12.8,12,12.32,2702,0
2009-07-27,11.92,12.32,11.36,11.6,4078,0
2009-07-28,11.2,12.32,11.2,12.24,4201,0
2009-07-29,12.24,12.24,12,12.16,138,0
2009-07-30,12.24,12.72,11.76,12.32,4609,0
2009-07-31,11.76,12.8,11.76,12.56,5025,0
2009-08-03,12.56,13.6,12.56,13.44,17882,0
2009-08-04,13.2,13.84,12.96,13.44,42082,0
2009-08-05,13.6,13.6,12.56,13.44,8629,0
2009-08-06,13.2,13.6,12.08,13.04,21507,0
2009-08-07,13.2,15.36,13.2,14.96,92836,0
2009-08-10,14.8,18.72,14.8,16.8,99953,0
2009-08-11,16.88,17.6,16.08,17.04,43390,0
2009-08-12,17.6,17.6,16.88,16.96,22290,0
2009-08-13,17.6,17.6,15.44,16,47779,0
2009-08-14,16.16,18.72,15.6,17.92,101843,0
2009-08-17,17.6,17.76,15.68,16.08,56773,0
2009-08-18,16.64,17.52,15.92,17.04,15972,0
2009-08-19,16.72,16.8,15.84,16.4,28988,0
2009-08-20,17.12,21.04,16.56,18.72,135946,0
2009-08-21,18.96,20.96,18.08,19.92,141987,0
2009-08-24,20.72,20.8,18.48,19.12,52824,0
2009-08-25,19.28,19.6,17.6,18,40743,0
2009-08-26,18.4,18.4,17.2,17.6,22428,0
2009-08-27,18,18,13.76,14.56,143970,0
2009-08-28,14.56,14.88,13.28,13.6,46787,0
2009-08-31,13.6,14.08,13.2,13.2,25965,0
2009-09-01,13.44,14,12.8,12.88,20568,0
2009-09-02,13.36,13.44,12.4,13.04,15781,0
2009-09-03,13.04,13.44,13.04,13.44,9779,0
2009-09-04,13.2,14.4,13.2,14.4,31969,0
2009-09-08,14.8,14.96,14,14.4,14795,0
2009-09-09,14.4,14.56,13.92,14.16,14438,0
2009-09-10,14.32,14.56,13.92,14.24,3596,0
2009-09-11,14.48,14.48,13.6,13.76,13323,0
2009-09-14,14.32,14.32,13.6,13.68,7089,0
2009-09-15,14,14.4,13.84,14.24,18377,0
2009-09-16,14.4,17.2,14.4,16.4,71144,0
2009-09-17,16,16.32,15.2,15.52,19847,0
2009-09-18,15.76,16.16,15.44,15.76,6273,0
2009-09-21,15.76,15.92,14.8,15.6,9440,0
2009-09-22,16,16.08,15.6,15.68,11226,0
2009-09-23,15.68,16.24,15.68,15.84,8746,0
2009-09-24,15.76,15.76,14.48,14.96,12333,0
2009-09-25,15.12,15.52,14.8,15.04,5448,0
2009-09-28,15.2,15.52,14.96,15.28,3119,0
2009-09-29,15.52,15.76,15.12,15.12,4451,0
2009-09-30,15.28,15.68,15.12,15.36,4035,0
2009-10-01,15.44,15.44,14.08,14.4,17224,0
2009-10-02,14.24,14.4,13.6,14.24,12304,0
2009-10-05,14.24,15.04,14.24,14.96,5202,0
2009-10-06,14.64,15.2,14.24,15.12,5051,0
2009-10-07,15.2,15.44,14.96,15.12,2175,0
2009-10-08,15.2,15.6,14.96,15.44,2999,0
2009-10-09,15.36,15.6,14.56,15.52,5255,0
2009-10-12,15.68,16.32,15.6,16.32,55214,0
2009-10-13,16.32,16.4,15.92,16.32,57344,0
2009-10-14,16.32,16.64,14.16,14.8,61284,0
2009-10-15,14.48,14.8,13.92,14.16,19609,0
2009-10-16,13.92,14.16,13.6,13.6,13239,0
2009-10-19,13.44,13.44,13.12,13.12,26892,0
2009-10-20,12.96,13.12,12.8,13.04,13123,0
2009-10-21,13.04,13.84,12.88,13.44,11965,0
2009-10-22,13.44,14,13.12,13.2,4783,0
2009-10-23,13.44,13.52,13.2,13.2,8714,0
2009-10-26,13.04,13.76,12.16,12.96,15026,0
2009-10-27,12.8,12.88,12.16,12.64,8410,0
2009-10-28,12.32,12.48,12.08,12.48,19505,0
2009-10-29,12.32,12.88,12.08,12.8,10012,0
2009-10-30,13.04,13.04,12.08,12.96,4751,0
2009-11-02,12.72,12.72,11.6,12.56,15368,0
2009-11-03,11.76,12.4,11.76,12.4,2050,0
2009-11-04,12.16,12.32,11.92,12.32,2781,0
2009-11-05,12.4,12.72,12.16,12.48,3504,0
2009-11-06,12.72,12.72,12.16,12.32,1396,0
2009-11-09,12.56,12.56,11.76,12.56,4132,0
2009-11-10,12.24,12.4,11.68,12.08,4621,0
2009-11-11,11.84,12.32,11.84,12,6825,0
2009-11-12,12,12,11.2,11.84,8673,0
2009-11-13,11.76,11.92,11.2,11.2,6474,0
2009-11-16,11.28,11.92,11.2,11.68,6670,0
2009-11-17,11.68,11.68,11.28,11.68,1909,0
2009-11-18,11.68,11.92,11.44,11.84,3855,0
2009-11-19,12,12,11.2,11.76,6394,0
2009-11-20,11.84,12.8,11.84,12.32,10502,0
2009-11-23,11.92,12.08,11.28,11.52,5485,0
2009-11-24,11.52,12.24,11.44,11.52,8897,0
2009-11-25,10.96,11.76,10.88,11.44,5273,0
2009-11-27,11.44,11.76,11.36,11.76,5118,0
2009-11-30,11.44,12,11.2,12,16555,0
2009-12-01,11.36,11.92,11.2,11.92,7850,0
2009-12-02,12,12,11.28,11.92,3939,0
2009-12-03,11.76,12.8,11.76,12,15525,0
2009-12-04,11.92,11.92,11.28,11.76,3867,0
2009-12-07,11.84,12.08,11.52,11.68,2623,0
2009-12-08,11.44,11.76,11.2,11.6,4061,0
2009-12-09,11.2,11.6,11.2,11.44,5065,0
2009-12-10,11.6,11.6,11.2,11.2,1312,0
2009-12-11,11.52,11.52,10.56,10.8,10256,0
2009-12-14,11.2,11.52,11.04,11.36,5999,0
2009-12-15,11.44,12,11.36,11.36,3051,0
2009-12-16,11.36,11.68,10.88,11.6,9439,0
2009-12-17,11.2,11.2,10.8,11.04,10668,0
2009-12-18,11.04,11.52,11.04,11.44,9282,0
2009-12-21,11.6,12,11.44,11.68,3772,0
2009-12-22,11.68,12,11.44,11.44,2654,0
2009-12-23,11.52,11.92,11.52,11.76,1909,0
2009-12-24,11.6,11.68,11.2,11.44,3753,0
2009-12-28,11.28,12.16,11.28,12.08,12385,0
2009-12-29,12.16,12.64,12,12.4,7707,0
2009-12-30,12.4,13.68,12.4,13.6,22417,0
2009-12-31,13.6,13.76,13.04,13.04,9169,0
2010-01-04,13.2,13.52,12.48,13.2,4598,0
2010-01-05,13.2,13.2,12.88,13.2,1891,0
2010-01-06,12.88,13.52,12.88,13.2,7656,0
2010-01-07,13.2,13.92,13.2,13.68,14616,0
2010-01-08,13.44,14.4,13.44,14.4,6435,0
2010-01-11,14.4,14.88,14.32,14.88,8139,0
2010-01-12,14.48,14.72,13.76,14,5537,0
2010-01-13,13.84,14.48,13.6,14,4240,0
2010-01-14,13.84,14.32,13.6,13.92,2168,0
2010-01-15,14,14,13.04,13.44,3307,0
2010-01-19,13.44,14.32,12.96,14,8133,0
2010-01-20,14,14,13.6,13.6,6106,0
2010-01-21,13.6,13.92,13.04,13.76,10624,0
2010-01-22,13.2,13.76,12.96,13.36,4084,0
2010-01-25,13.36,13.6,13.2,13.36,4086,0
2010-01-26,13.6,13.6,13.36,13.36,3219,0
2010-01-27,13.44,13.76,13.36,13.36,7368,0
2010-01-28,13.6,13.84,13.52,13.84,12060,0
2010-01-29,14.16,16,14,15.36,30865,0
2010-02-01,16,16,14.8,15.28,29930,0
2010-02-02,15.12,15.44,14.8,15.44,10803,0
2010-02-03,15.6,15.84,14.96,15.84,6186,0
2010-02-04,15.84,15.84,15.04,15.84,7927,0
2010-02-05,15.52,15.52,14.72,15.36,4583,0
2010-02-08,15.36,15.68,14.64,15.68,3156,0
2010-02-09,15.36,15.84,15.36,15.84,3256,0
2010-02-10,15.68,15.76,15.36,15.76,1096,0
2010-02-11,15.76,15.76,15.52,15.6,2803,0
2010-02-12,15.2,15.2,14.8,15.2,7210,0
2010-02-16,15.2,15.6,14.88,15.6,12314,0
2010-02-17,15.92,16.72,15.6,16.72,33600,0
2010-02-18,16.24,16.8,15.68,16.64,13022,0
2010-02-19,16.08,16.64,16,16.32,4953,0
2010-02-22,16.48,16.48,15.6,15.6,6661,0
2010-02-23,15.28,15.6,15.28,15.52,1762,0
2010-02-24,15.52,16.48,15.28,15.52,8366,0
2010-02-25,15.2,16,15.2,16,3913,0
2010-02-26,16,16.4,15.28,15.6,8357,0
2010-03-01,15.36,16.4,15.36,16.32,5793,0
2010-03-02,16.4,16.4,16,16.4,2708,0
2010-03-03,15.92,16.4,15.52,15.52,3149,0
2010-03-04,15.68,16,15.36,15.44,2279,0
2010-03-05,16,16,15.04,15.28,6433,0
2010-03-08,15.12,16,14.96,15.92,15133,0
2010-03-09,15.6,16,14.88,15.6,10652,0
2010-03-10,15.6,16,15.6,16,18829,0
2010-03-11,15.84,16,15.6,15.92,7349,0
2010-03-12,15.68,16.08,15.68,16,1340,0
2010-03-15,15.92,15.92,15.52,15.84,7013,0
2010-03-16,15.68,15.76,15.12,15.76,21299,0
2010-03-17,15.76,15.76,15.04,15.2,6150,0
2010-03-18,15.2,15.28,14.96,15.2,3075,0
2010-03-19,15.04,15.04,14.32,14.8,5116,0
2010-03-22,14.32,14.4,13.6,14,22386,0
2010-03-23,13.84,13.84,13.52,13.76,8281,0
2010-03-24,13.92,14.88,13.6,13.76,4543,0
2010-03-25,14.16,14.16,13.92,14,1700,0
2010-03-26,13.76,13.76,12.8,13.6,15446,0
2010-03-29,13.36,14.8,12.8,13.84,28233,0
2010-03-30,14.16,14.8,13.84,14.4,10431,0
2010-03-31,14.64,15.12,14.32,14.56,5441,0
2010-04-01,15.12,15.84,14.88,15.84,10314,0
2010-04-05,15.92,15.92,15.2,15.44,17648,0
2010-04-06,15.04,15.92,14.72,15.92,12921,0
2010-04-07,15.84,15.92,15.52,15.6,9622,0
2010-04-08,15.36,16,15.36,15.92,9445,0
2010-04-09,15.92,16.16,15.68,16,13955,0
2010-04-12,15.76,16.16,15.76,16.08,8968,0
2010-04-13,15.84,16.32,15.84,16.24,8107,0
2010-04-14,16.4,16.8,15.6,16.24,14079,0
2010-04-15,16.4,16.72,16,16.32,8563,0
2010-04-16,16.24,16.8,15.84,16.8,12471,0
2010-04-19,17.6,17.6,16.08,17.44,13214,0
2010-04-20,17.04,17.68,16.56,16.88,11665,0
2010-04-21,17.28,18,16.88,17.28,26337,0
2010-04-22,17.28,18,17.28,18,12950,0
2010-04-23,18,18,17.12,17.92,11375,0
2010-04-26,18,18,17.44,18,2355,0
2010-04-27,17.6,17.84,17.2,17.28,2283,0
2010-04-28,17.76,17.76,16.72,16.72,3092,0
2010-04-29,16.64,16.8,16.32,16.8,2838,0
2010-04-30,16.8,16.8,15.84,16,5996,0
2010-05-03,16.4,16.4,15.68,16,4624,0
2010-05-04,16.24,16.24,15.2,15.52,2425,0
2010-05-05,14.96,16,14.4,15.36,5373,0
2010-05-06,15.6,15.76,14.4,14.88,4059,0
2010-05-07,15.52,15.68,14.4,14.8,6269,0
2010-05-10,14.96,15.52,14.96,15.12,2315,0
2010-05-11,15.04,15.12,14.8,14.96,4430,0
2010-05-12,14.72,15.44,14.48,14.88,1328,0
2010-05-13,15.12,16.32,14.96,15.28,4610,0
2010-05-14,15.12,16,14.88,14.96,1226,0
2010-05-17,15.28,15.6,14.4,14.8,4898,0
2010-05-18,14.64,14.96,14.56,14.72,588,0
2010-05-19,14.56,15.04,14.24,14.8,3405,0
2010-05-20,14.8,14.8,14,14.56,7345,0
2010-05-21,14.16,14.8,14,14.32,2562,0
2010-05-24,14.24,14.72,14.24,14.72,888,0
2010-05-25,14.48,14.8,14,14.64,2204,0
2010-05-26,14.8,14.8,14.24,14.56,1678,0
2010-05-27,14.56,14.8,14.4,14.72,2462,0
2010-05-28,14.96,14.96,14.56,14.72,1465,0
2010-06-01,14.8,14.8,13.76,14,7650,0
2010-06-02,14.4,14.8,14.4,14.48,2719,0
2010-06-03,14.8,15.52,14.8,15.52,2428,0
2010-06-04,15.2,15.6,14.64,14.8,3122,0
2010-06-07,14.88,15.6,14.8,15.44,3510,0
2010-06-08,15.6,15.6,14.88,14.88,1700,0
2010-06-09,14.96,14.96,13.68,14,6816,0
2010-06-10,13.76,14,13.76,14,613,0
2010-06-11,14,14.16,14,14,3775,0
2010-06-14,13.84,13.84,13.44,13.44,6601,0
2010-06-15,13.68,13.68,13.36,13.6,11511,0
2010-06-16,13.68,13.68,13.28,13.28,4788,0
2010-06-17,13.2,13.52,13.2,13.44,2174,0
2010-06-18,13.68,13.68,13.12,13.12,9595,0
2010-06-21,12.96,13.68,12.96,13.28,3454,0
2010-06-22,13.36,13.44,12.96,13.2,8833,0
2010-06-23,13.2,13.2,12.08,12.4,14994,0
2010-06-24,12.08,12.4,12,12,5563,0
2010-06-25,12.08,12.64,11.76,12.32,14256,0
2010-06-28,12.4,12.64,12.32,12.4,6608,0
2010-06-29,12,12.4,11.6,11.76,5094,0
2010-06-30,11.6,12,11.52,11.52,4677,0
2010-07-01,11.6,11.92,11.44,11.68,5963,0
2010-07-02,11.52,12.24,11.52,12,2163,0
2010-07-06,12,12.32,11.28,12,7436,0
2010-07-07,12.24,12.24,11.04,11.04,4245,0
2010-07-08,11.36,11.92,11.36,11.68,1063,0
2010-07-09,11.84,12,11.36,11.84,2386,0
2010-07-12,12,12,11.76,11.76,2388,0
2010-07-13,12,12.4,11.44,11.84,6541,0
2010-07-14,11.6,11.6,11.44,11.44,1635,0
2010-07-15,11.44,11.52,11.2,11.52,3097,0
2010-07-16,11.68,11.68,11.28,11.52,532,0
2010-07-19,11.44,11.76,10.8,10.96,3037,0
2010-07-20,11.36,11.6,11.36,11.36,4125,0
2010-07-21,11.2,11.76,11.2,11.6,1842,0
2010-07-22,11.76,12.32,11.76,12.32,2591,0
2010-07-23,12.96,12.96,11.6,12.4,1438,0
2010-07-26,12.32,12.4,11.52,11.52,3989,0
2010-07-27,11.6,12,11.52,11.84,3213,0
2010-07-28,11.6,12.16,11.52,12.08,911,0
2010-07-29,11.52,11.84,11.52,11.84,113,0
2010-07-30,11.52,12.08,11.52,12,786,0
2010-08-02,12.24,12.24,11.68,12,2025,0
2010-08-03,11.84,12.32,11.84,11.92,1218,0
2010-08-04,11.68,12.32,11.68,12.32,4238,0
2010-08-05,12.32,12.32,12,12.24,1294,0
2010-08-06,12,12.56,12,12.56,4096,0
2010-08-09,12.16,12.56,12.16,12.56,1350,0
2010-08-10,12.16,12.72,12.16,12.72,2894,0
2010-08-11,12.16,12.4,12.16,12.4,1044,0
2010-08-12,12.16,12.4,12.16,12.4,1970,0
2010-08-13,12.16,12.64,12.16,12.64,1136,0
2010-08-16,12.4,12.64,12.24,12.64,756,0
2010-08-17,12.4,12.4,12.16,12.16,3672,0
2010-08-18,12.4,12.64,12.32,12.64,6337,0
2010-08-19,12.56,12.64,12.24,12.4,3808,0
2010-08-20,12.4,12.56,12.4,12.4,13541,0
2010-08-23,12.32,12.64,12.32,12.4,5900,0
2010-08-24,12.24,12.32,12,12.32,450,0
2010-08-25,12.48,12.48,12,12.24,6513,0
2010-08-26,12.08,12.4,12.08,12.4,7856,0
2010-08-27,12.32,12.32,12,12.24,9269,0
2010-08-30,12.08,12.32,12.08,12.32,958,0
2010-08-31,12.08,12.32,11.68,12.32,1316,0
2010-09-01,12.24,12.24,11.76,12.24,1544,0
2010-09-02,11.68,12.24,11.6,12.24,1479,0
2010-09-03,12,12,11.68,12,1328,0
2010-09-07,11.76,12,11.76,11.84,1307,0
2010-09-08,12.32,12.32,11.68,12,3243,0
2010-09-09,11.84,12.16,11.76,12,1467,0
2010-09-10,11.92,12.16,11.92,12.16,1075,0
2010-09-13,12,12.24,11.84,12.24,3737,0
2010-09-14,11.92,12.32,11.84,12.32,625,0
2010-09-15,12.24,12.32,11.84,12.32,606,0
2010-09-17,12.32,12.32,12,12.32,698,0
2010-09-20,12.32,12.32,11.84,12.24,732,0
2010-09-21,12,12,11.6,12,1200,0
2010-09-22,12,12,11.84,11.84,706,0
2010-09-23,11.68,11.92,11.6,11.92,3349,0
2010-09-24,11.92,11.92,11.52,11.76,1426,0
2010-09-27,11.36,11.68,11.2,11.6,9387,0
2010-09-28,11.68,11.92,11.6,11.92,1313,0
2010-09-29,11.92,11.92,11.52,11.84,2287,0
2010-09-30,12,12,11.84,12,1927,0
2010-10-01,11.84,12,11.76,12,6093,0
2010-10-04,12,12.32,11.76,12.32,1709,0
2010-10-06,12.08,12.24,11.92,12.24,1576,0
2010-10-07,12,12.24,11.84,12.16,1335,0
2010-10-08,12,12.24,11.68,12.24,2425,0
2010-10-11,11.76,12.16,11.68,12.16,1865,0
2010-10-12,12,12.16,12,12.08,631,0
2010-10-13,12,12.16,11.68,12.16,3137,0
2010-10-14,12,12.4,12,12.4,3747,0
2010-10-15,12.64,12.64,12.24,12.64,1406,0
2010-10-18,12.48,12.48,10.96,12.08,7834,0
2010-10-19,12,12.08,11.92,12,21156,0
2010-10-20,11.84,12,11.84,12,328,0
2010-10-21,12,12.8,12,12.72,3276,0
2010-10-22,12.8,13.68,12.8,12.8,4169,0
2010-10-25,13.12,13.6,12.96,12.96,5743,0
2010-10-26,12.8,13.44,12.8,13.2,1511,0
2010-10-27,13.52,13.6,13.36,13.6,3129,0
2010-10-28,13.6,13.6,13.28,13.6,575,0
2010-10-29,13.36,13.44,13.04,13.04,1265,0
2010-11-01,13.6,13.6,13.36,13.6,679,0
2010-11-02,13.6,13.6,13.44,13.44,1058,0
2010-11-03,13.6,13.76,13.44,13.6,5596,0
2010-11-04,13.6,13.76,13.36,13.52,2863,0
2010-11-05,13.28,14.4,12.88,13.68,12520,0
2010-11-08,13.68,14.4,13.6,13.68,5696,0
2010-11-09,13.68,14.16,13.6,14,1488,0
2010-11-10,13.68,14.16,13.52,14.16,2538,0
2010-11-11,13.76,13.76,13.2,13.76,1472,0
2010-11-12,13.6,14,13.52,14,1421,0
2010-11-15,14.08,14.16,13.6,14.08,2001,0
2010-11-16,14.16,14.16,13.44,13.92,639,0
2010-11-17,14.56,15.12,14.24,14.72,21537,0
2010-11-18,14.72,14.96,14.56,14.72,3578,0
2010-11-19,14.48,14.88,14.48,14.88,725,0
2010-11-22,14.48,15.04,14.4,14.88,1639,0
2010-11-23,14.56,14.8,14.08,14.4,21931,0
2010-11-24,14.32,14.32,13.76,14,2092,0
2010-11-26,13.84,14.08,13.68,14.08,3035,0
2010-11-29,14.08,14.08,13.52,13.76,3262,0
2010-11-30,15.04,15.04,13.2,13.52,7956,0
2010-12-01,13.52,13.52,13.2,13.44,2775,0
2010-12-02,13.68,13.68,13.2,13.36,367,0
2010-12-03,13.52,13.52,13.04,13.44,727,0
2010-12-06,13.68,13.68,13.04,13.28,2597,0
2010-12-07,13.52,13.52,12.8,13.2,6000,0
2010-12-08,12.88,12.88,12.56,12.64,5732,0
2010-12-09,12.48,12.64,12.24,12.32,8409,0
2010-12-10,13.36,13.36,12.24,12.24,7365,0
2010-12-13,13.28,13.68,12.88,13.28,16275,0
2010-12-14,13.6,13.92,13.2,13.92,6751,0
2010-12-15,13.76,14.08,13.6,14.08,5420,0
2010-12-16,13.92,14.48,13.92,14.32,8401,0
2010-12-17,14.4,14.8,14,14.4,5724,0
2010-12-20,14.56,14.56,14.08,14.48,6206,0
2010-12-21,14.24,14.4,13.36,13.68,6392,0
2010-12-22,13.68,13.68,13.52,13.6,2475,0
2010-12-23,13.44,13.68,13.12,13.52,7633,0
2010-12-27,13.6,13.6,13.04,13.12,5338,0
2010-12-28,13.12,13.12,12.8,12.96,5534,0
2010-12-29,13.2,13.2,12.72,12.88,13601,0
2010-12-30,12.96,13.04,12.8,12.8,10389,0
2010-12-31,12.72,14,12.72,13.68,5213,0
2011-01-03,13.76,13.76,13.36,13.44,4764,0
2011-01-04,13.44,13.6,13.12,13.52,5840,0
2011-01-05,13.6,13.84,13.6,13.68,1497,0
2011-01-06,13.92,14.16,13.76,13.92,1638,0
2011-01-07,14,14.16,13.92,14.08,2340,0
2011-01-10,14.16,14.96,14.08,14.8,6355,0
2011-01-11,14.8,15.36,14.4,15.36,3538,0
2011-01-12,14.8,15.12,14.4,14.72,3409,0
2011-01-13,14.8,14.8,14.32,14.32,1620,0
2011-01-14,14.56,15.76,14.56,15.6,13813,0
2011-01-18,15.6,16.64,15.6,16.56,12515,0
2011-01-19,17.2,17.2,16.4,16.48,15510,0
2011-01-20,16.56,16.8,16.24,16.56,4393,0
2011-01-21,16.56,17.12,16.4,16.56,2719,0
2011-01-24,16.8,16.88,16.64,16.64,4365,0
2011-01-25,16.8,16.8,16.48,16.56,2223,0
2011-01-26,16.48,16.72,16.24,16.48,2151,0
2011-01-27,17.04,17.28,16.32,16.32,2988,0
2011-01-28,16.48,17.52,16.24,16.24,3773,0
2011-01-31,16.16,16.88,16,16.48,3013,0
2011-02-01,16.48,16.8,16.16,16.16,4141,0
2011-02-02,16.16,16.72,16.16,16.56,4808,0
2011-02-03,16.56,16.56,16.16,16.4,775,0
2011-02-04,16.24,16.4,15.52,15.92,9464,0
2011-02-07,15.92,16,15.2,15.6,7795,0
2011-02-08,15.92,16,15.6,15.84,3330,0
2011-02-09,15.6,15.92,15.6,15.92,1059,0
2011-02-10,16,16.8,15.84,16.24,2194,0
2011-02-11,16,16.8,15.84,16,1664,0
2011-02-14,16.08,16.08,15.76,15.76,4567,0
2011-02-15,15.76,15.84,15.52,15.76,1326,0
2011-02-16,15.84,15.84,14.4,14.88,9674,0
2011-02-17,14.88,15.84,14.8,15.28,3465,0
2011-02-18,15.2,16.08,15.2,16,2005,0
2011-02-22,15.84,16.64,15.68,16,14553,0
2011-02-23,15.92,16.24,15.52,15.6,13471,0
2011-02-24,15.6,16.08,15.6,16,4057,0
2011-02-25,15.84,16.4,15.76,16.4,3160,0
2011-02-28,16,16.56,15.68,16.48,1803,0
2011-03-01,16.48,17.12,16.16,16.88,5695,0
2011-03-02,17.52,17.52,16.64,16.72,4132,0
2011-03-03,17.12,17.2,16.8,17.12,2249,0
2011-03-04,17.12,17.52,16.8,17.12,3098,0
2011-03-07,17.2,17.44,16.8,16.8,2694,0
2011-03-08,17.44,17.44,16.88,16.88,88,0
2011-03-09,17.12,17.12,16.4,16.96,2475,0
2011-03-10,16.8,16.88,15.92,15.92,5606,0
2011-03-11,15.6,16,15.6,16,1588,0
2011-03-14,15.6,15.84,14.8,15.2,5686,0
2011-03-15,16,16,14.64,15.6,2642,0
2011-03-16,15.2,15.68,14.72,15.36,2764,0
2011-03-17,15.44,15.76,15.36,15.52,3682,0
2011-03-18,15.6,15.6,15.28,15.44,2913,0
2011-03-21,15.52,16.56,15.36,15.84,7046,0
2011-03-22,15.84,16,15.6,16,1899,0
2011-03-23,16,16,15.76,16,1275,0
2011-03-24,16,16.08,15.52,15.52,3084,0
2011-03-25,15.28,15.84,15.2,15.84,495,0
2011-03-28,16,16,15.52,15.52,1497,0
2011-03-29,15.6,16,15.12,15.36,2982,0
2011-03-30,15.28,15.68,14.8,15.12,8808,0
2011-03-31,15.28,15.36,15.2,15.36,2603,0
2011-04-01,15.44,16,15.2,15.92,2831,0
2011-04-04,15.76,16.88,15.2,15.52,36051,0
2011-04-05,15.28,15.76,14.72,15.36,9357,0
2011-04-06,15.6,15.6,15.12,15.28,1575,0
2011-04-07,15.36,15.36,14.4,14.8,7737,0
2011-04-08,14.64,14.64,13.68,14.56,4189,0
2011-04-11,14.64,14.64,13.92,14.16,2432,0
2011-04-12,13.92,14.24,13.76,13.76,2083,0
2011-04-13,13.92,14,13.68,13.84,1804,0
2011-04-14,13.84,14.24,13.68,14.24,3320,0
2011-04-15,14.32,14.64,14,14,1870,0
2011-04-18,13.76,14.32,13.76,14.16,2362,0
2011-04-19,14.4,15.28,13.84,13.84,5817,0
2011-04-20,14.16,15.04,13.84,14.32,1270,0
2011-04-21,14,14.64,14,14.4,1068,0
2011-04-25,14.56,15.12,13.76,13.76,3516,0
2011-04-26,13.84,14,13.2,13.76,3126,0
2011-04-27,13.68,14.08,13.6,13.68,1689,0
2011-04-28,13.84,14.24,13.84,14.24,9919,0
2011-04-29,14.08,14.08,13.92,14.08,1138,0
2011-05-02,14,14.24,14,14,1427,0
2011-05-03,13.92,14.24,13.92,14,716,0
2011-05-04,14.08,14.32,14.08,14.08,644,0
2011-05-05,14.4,14.4,13.68,14,541,0
2011-05-06,13.76,14.32,13.6,14.24,3440,0
2011-05-09,13.76,14,13.76,13.92,474,0
2011-05-10,14,14.8,14,14.32,2387,0
2011-05-11,14.56,14.72,14.56,14.64,1210,0
2011-05-12,14.24,14.4,14,14.32,3016,0
2011-05-13,14.64,14.64,14.56,14.56,182,0
2011-05-16,14.72,14.88,14.56,14.64,6848,0
2011-05-17,14.8,14.8,14.64,14.64,5336,0
2011-05-18,14.88,14.96,14.64,14.88,2430,0
2011-05-19,15.28,15.28,14.8,14.96,1178,0
2011-05-20,14.8,14.8,14.32,14.72,4921,0
2011-05-23,14.64,14.88,14.08,14.64,2530,0
2011-05-24,14.48,14.64,14.16,14.16,4167,0
2011-05-25,14.4,14.4,13.76,14.08,1188,0
2011-05-26,14.48,14.48,14.16,14.4,443,0
2011-05-27,14.48,14.48,14,14.32,991,0
2011-05-31,14.16,14.4,13.76,14,713,0
2011-06-01,14.24,14.24,13.92,14,610,0
2011-06-02,14.16,14.16,13.84,13.84,763,0
2011-06-03,13.68,13.76,13.68,13.68,375,0
2011-06-06,13.6,13.6,13.44,13.52,188,0
2011-06-07,13.6,13.6,12.88,13.04,2532,0
2011-06-08,13.04,13.12,12.8,13.12,1895,0
2011-06-09,12.88,13.04,12.8,12.88,423,0
2011-06-10,12.8,12.96,12.4,12.8,2132,0
2011-06-13,12.64,12.8,12.64,12.64,1290,0
2011-06-14,12.56,13.36,12.48,13.04,2151,0
2011-06-15,12.72,12.72,12.08,12.4,1138,0
2011-06-16,12.64,13.44,12.4,12.4,999,0
2011-06-17,12.24,12.4,11.92,12,2735,0
2011-06-20,11.92,12,11.92,12,740,0
2011-06-21,12.32,12.4,11.92,12.08,974,0
2011-06-22,12.4,12.8,12.4,12.48,1730,0
2011-06-23,12.48,12.48,12,12.4,1962,0
2011-06-24,12,12.48,12,12.4,362,0
2011-06-27,12.4,12.64,12,12.4,237,0
2011-06-28,12.48,14.56,12.24,13.36,6918,0
2011-06-29,12.8,12.96,12.4,12.4,1925,0
2011-06-30,12.16,12.8,12.16,12.48,2138,0
2011-07-01,12.88,14.32,12.88,13.52,721,0
2011-07-05,14,14,12.88,13.2,440,0
2011-07-06,12.96,13.6,12.96,13.44,119,0
2011-07-07,13.68,14.4,12.8,13.92,6599,0
2011-07-08,13.76,14,13.68,13.92,2048,0
2011-07-11,13.76,14.32,13.6,13.6,4067,0
2011-07-12,13.6,13.6,13.2,13.28,3456,0
2011-07-13,13.52,14.48,13.44,13.44,3160,0
2011-07-14,13.76,13.76,13.44,13.76,188,0
2011-07-15,13.76,13.76,13.6,13.6,1198,0
2011-07-18,13.6,14,13.6,13.6,1913,0
2011-07-19,13.36,14.24,13.36,14.24,1431,0
2011-07-20,14.16,14.16,13.84,14,5565,0
2011-07-21,13.84,14.24,13.84,14,4878,0
2011-07-22,14.08,14.08,13.6,13.6,3007,0
2011-07-25,13.6,13.92,13.44,13.52,2026,0
2011-07-26,13.28,13.52,12.8,12.8,5550,0
2011-07-27,12.8,12.96,12.8,12.8,3194,0
2011-07-28,12.88,13.12,12.8,12.88,1930,0
2011-07-29,12.88,12.88,12.4,12.64,4467,0
2011-08-01,12.8,12.88,12.24,12.4,2393,0
2011-08-02,12.64,13.12,12,12.48,3550,0
2011-08-03,12.8,13.12,12.24,12.24,2277,0
2011-08-04,12.16,12.4,11.6,11.84,8374,0
2011-08-05,12,12,11.28,11.52,10030,0
2011-08-08,11.28,11.6,10.48,10.8,15556,0
2011-08-09,10.72,11.36,10,10.72,15595,0
2011-08-10,10.8,12,10.72,12,2419,0
2011-08-11,11.76,12,11.68,11.92,1315,0
2011-08-12,12,12.56,11.84,12.56,857,0
2011-08-15,12.56,12.72,12.16,12.32,4749,0
2011-08-16,12.32,12.48,12.24,12.4,916,0
2011-08-17,12.32,12.48,12.32,12.48,912,0
2011-08-18,12.24,12.4,12,12.16,2371,0
2011-08-19,12.4,12.48,12.16,12.48,498,0
2011-08-22,12.16,12.24,11.92,11.92,6885,0
2011-08-23,11.44,11.92,11.36,11.76,401,0
2011-08-24,11.84,12.16,11.84,12.08,163,0
2011-08-25,11.6,11.92,11.36,11.6,2078,0
2011-08-26,11.6,12.56,11.36,12,2766,0
2011-08-29,12,12.08,11.68,12,1152,0
2011-08-30,11.68,14.16,11.68,12.24,4406,0
2011-08-31,12.72,12.72,12,12.4,1705,0
2011-09-01,12.16,12.8,11.92,12.16,1694,0
2011-09-02,11.76,11.76,11.6,11.6,2380,0
2011-09-06,11.76,11.76,11.12,11.2,2370,0
2011-09-07,11.36,11.76,11.2,11.2,2219,0
2011-09-08,11.2,11.76,10.96,11.2,1166,0
2011-09-09,11.2,11.2,10.88,11.2,4530,0
2011-09-12,10.8,11.44,10.8,11.2,1884,0
2011-09-14,11.2,11.52,11.04,11.2,1825,0
2011-09-15,11.2,11.2,11.04,11.2,2772,0
2011-09-16,11.2,11.2,10.88,11.2,1023,0
2011-09-19,10.88,11.2,10.56,10.88,642,0
2011-09-20,11.2,11.2,10.96,11.2,319,0
2011-09-21,11.2,11.2,10.64,10.64,1393,0
2011-09-22,10.4,10.88,9.28,9.92,15125,0
2011-09-23,9.92,10.24,9.92,10.24,100,0
2011-09-26,10.4,10.64,9.92,10.32,1175,0
2011-09-27,10.64,10.88,10.4,10.4,663,0
2011-09-28,10.8,10.8,9.92,10,3048,0
2011-09-29,9.76,10.08,9.76,10,2290,0
2011-09-30,10,10.24,9.92,10.24,841,0
2011-10-03,10.72,10.72,9.84,10.08,1883,0
2011-10-04,9.84,10,9.84,10,1703,0
2011-10-05,10.16,10.24,9.76,10.24,48,0
2011-10-06,10.16,10.32,10,10,400,0
2011-10-07,10.16,10.4,10,10.24,1738,0
2011-10-10,10,10.24,10,10.24,426,0
2011-10-11,10.4,10.56,10,10,3089,0
2011-10-12,10.4,10.4,9.92,10,2053,0
2011-10-13,9.6,10.48,9.6,10.16,3825,0
2011-10-14,10,10.08,9.76,10,3327,0
2011-10-17,9.84,9.92,9.52,9.68,16396,0
2011-10-18,9.6,10,9.36,9.6,2237,0
2011-10-19,10,10,9.44,9.52,8747,0
2011-10-20,9.52,9.6,9.28,9.28,2255,0
2011-10-21,9.36,9.6,9.2,9.28,12205,0
2011-10-24,9.28,9.6,9.12,9.2,3392,0
2011-10-25,9.12,9.68,9.12,9.28,6269,0
2011-10-26,9.52,9.6,9.44,9.44,4878,0
2011-10-27,9.6,9.92,9.6,9.68,6714,0
2011-10-28,9.6,9.6,9.44,9.44,9938,0
2011-10-31,9.44,9.6,9.36,9.36,5714,0
2011-11-01,9.2,9.44,9.12,9.2,18639,0
2011-11-02,9.44,9.44,9.28,9.28,1993,0
2011-11-03,9.28,9.44,9.2,9.2,6504,0
2011-11-04,9.28,9.44,9.04,9.2,2183,0
2011-11-07,9.36,9.44,9.12,9.28,11486,0
2011-11-08,9.28,9.44,9.2,9.36,9767,0
2011-11-09,9.52,10.56,9.44,9.6,36470,0
2011-11-10,9.6,9.92,9.44,9.92,13999,0
2011-11-11,9.84,10,9.52,9.6,7714,0
2011-11-14,9.6,9.92,9.44,9.76,18478,0
2011-11-15,9.68,9.84,9.52,9.6,8689,0
2011-11-16,9.6,11.52,9.44,10.96,58926,0
2011-11-17,11.04,11.6,10.4,11.28,9590,0
2011-11-18,11.12,12,10.8,11.44,3659,0
2011-11-21,10.96,11.2,10.72,10.8,3811,0
2011-11-22,11.44,11.44,11.44,11.44,403,0
2011-11-23,11.04,11.04,10.64,10.72,3127,0
2011-11-25,10.48,10.8,10.48,10.8,41,0
2011-11-28,11.2,11.6,10.8,11.2,3239,0
2011-11-29,11.6,11.76,11.2,11.2,2902,0
2011-11-30,11.44,11.92,11.12,11.44,3888,0
2011-12-02,11.6,12,10.96,11.28,4032,0
2011-12-05,11.6,11.6,10.96,11.12,1122,0
2011-12-06,11.2,11.2,10.88,11.2,1798,0
2011-12-07,11.2,11.6,11.2,11.44,1540,0
2011-12-08,11.44,11.84,11.04,11.84,950,0
2011-12-09,11.6,11.6,11.12,11.52,558,0
2011-12-12,11.12,11.2,10.8,11.2,1795,0
2011-12-13,10.8,10.88,10.48,10.64,7350,0
2011-12-14,10.56,10.56,9.44,9.92,9331,0
2011-12-15,9.92,10.08,9.68,9.68,3841,0
2011-12-16,10.24,10.24,10,10.24,6322,0
2011-12-19,10.08,10.48,10,10.08,543,0
2011-12-20,10.48,10.64,10.08,10.64,1681,0
2011-12-21,10.48,11.04,10.48,10.96,3365,0
2011-12-22,11.2,11.2,10.64,10.8,1275,0
2011-12-23,10.8,11.36,10.8,11.36,2260,0
2011-12-27,10.8,11.36,10.8,11.36,5976,0
2011-12-28,11.2,11.6,11.12,11.6,3078,0
2011-12-29,11.2,11.36,11.2,11.2,4713,0
2011-12-30,11.2,11.6,11.2,11.6,2925,0
2012-01-03,11.44,11.6,11.28,11.6,1582,0
2012-01-04,11.6,12,11.36,11.92,3216,0
2012-01-05,11.6,12,11.6,11.84,2514,0
2012-01-06,11.76,11.76,11.52,11.52,431,0
2012-01-09,11.36,11.52,11.12,11.36,3194,0
2012-01-10,11.36,12.4,11.28,12.08,4422,0
2012-01-11,11.92,12.64,11.92,12.64,1170,0
2012-01-12,12.64,12.64,12.24,12.48,2975,0
2012-01-13,12.48,12.72,12.48,12.64,895,0
2012-01-17,13.12,13.36,12.56,13.36,3666,0
2012-01-18,13.68,13.76,13.36,13.52,5454,0
2012-01-19,13.76,13.92,12.96,13.28,2145,0
2012-01-20,13.2,13.44,13.04,13.44,300,0
2012-01-23,13.52,13.76,12.96,13.04,4039,0
2012-01-24,12.96,13.44,12.88,13.36,1144,0
2012-01-25,13.52,13.52,13.04,13.2,525,0
2012-01-26,13.04,13.36,13.04,13.12,647,0
2012-01-27,13.12,13.2,12.64,13.2,3217,0
2012-01-30,13.12,14,12.56,13.36,5013,0
2012-01-31,13.36,14.32,12.88,14.32,3632,0
2012-02-01,14.4,15.2,14.32,15.04,6366,0
2012-02-02,15.2,15.44,14.72,14.72,6551,0
2012-02-03,15.12,15.92,15.12,15.68,5320,0
2012-02-06,15.28,19.84,14.8,17.2,84190,0
2012-02-07,17.28,18.08,16.72,16.8,33188,0
2012-02-08,16.64,17.12,16,16.48,16432,0
2012-02-09,16.8,16.8,16,16.8,6308,0
2012-02-10,16.8,17.6,16.24,16.8,24263,0
2012-02-13,17.2,17.28,16.56,16.8,12935,0
2012-02-14,16.96,17.2,16.16,16.24,15240,0
2012-02-15,16.8,19.92,16.32,19.04,129479,0
2012-02-16,19.52,21.84,19.52,21.44,117727,0
2012-02-17,22.64,23.84,22,23.12,104787,0
2012-02-21,23.68,25.2,20.72,21.2,140952,0
2012-02-22,21.28,22.8,20.88,22.4,51278,0
2012-02-23,22.96,23.04,20.88,22.72,75946,0
2012-02-24,22.8,22.96,21.6,22.16,28392,0
2012-02-27,22,22.16,21.04,21.28,22658,0
2012-02-28,21.36,21.52,19.6,20,32717,0
2012-02-29,20.08,20.64,18.8,19.12,22870,0
2012-03-01,19.2,19.28,17.76,18.16,38446,0
2012-03-02,17.84,21.76,17.52,21.6,76749,0
2012-03-05,22,23.68,21.76,23.6,77923,0
2012-03-06,22.88,23.52,21.76,23.44,33883,0
2012-03-07,23.44,23.52,22.4,22.8,14200,0
2012-03-08,22.72,22.88,22.24,22.64,12677,0
2012-03-09,22.56,22.8,21.28,21.76,20257,0
2012-03-12,21.84,21.84,20.16,20.64,22119,0
2012-03-13,20.4,20.88,19.6,19.6,19481,0
2012-03-14,19.6,20.8,19.6,20.64,20268,0
2012-03-15,20.32,20.72,19.84,20,15595,0
2012-03-16,19.84,21.2,19.68,21.2,21003,0
2012-03-19,20.8,20.8,20.16,20.16,12778,0
2012-03-20,20.16,22.56,20.08,22,26549,0
2012-03-21,22.24,22.8,20.8,20.96,26546,0
2012-03-22,21.04,21.92,20.88,21.2,7644,0
2012-03-23,21.52,23.92,21.2,23.52,66698,0
2012-03-26,24.24,27.76,23.36,27.28,299996,0
2012-03-27,26.72,26.72,22.64,23.44,113138,0
2012-03-28,23.2,24.32,20.48,22.32,89512,0
2012-03-29,21.84,22.32,21.04,21.04,26565,0
2012-03-30,21.2,22.32,21.2,22,23015,0
2012-04-02,22,22,20.8,20.8,29240,0
2012-04-03,20.8,20.8,19.6,20.4,22377,0
2012-04-04,20.24,20.32,18.4,18.64,37709,0
2012-04-05,18.8,19.44,18.32,18.56,15296,0
2012-04-09,18.4,18.48,16.96,16.96,57544,0
2012-04-10,17.44,17.44,16.4,16.72,32343,0
2012-04-11,16.96,19.52,16.72,17.84,45873,0
2012-04-12,18.24,18.96,17.04,17.04,15623,0
2012-04-13,16.96,17.6,16.96,17.2,12131,0
2012-04-16,17.44,18.4,17.44,18.08,11270,0
2012-04-17,18.72,19.36,18.4,18.64,22516,0
2012-04-18,18.8,19.12,17.92,17.92,13998,0
2012-04-19,17.44,18.8,17.44,18.16,9355,0
2012-04-20,18.48,18.88,18,18.08,7390,0
2012-04-23,18,18.64,17.52,18,9655,0
2012-04-24,18.32,18.56,17.84,18.4,9348,0
2012-04-25,18.64,18.64,17.52,18.08,11675,0
2012-04-26,17.76,17.92,17.2,17.36,20326,0
2012-04-27,17.2,20.32,17.04,19.84,53619,0
2012-04-30,19.84,19.84,19.04,19.84,9582,0
2012-05-01,19.6,19.6,18.32,18.64,11076,0
2012-05-02,18.4,19.6,18.4,19.12,8253,0
2012-05-03,19.12,19.12,18.48,18.8,6856,0
2012-05-04,18.4,19.36,17.6,18.16,6960,0
2012-05-07,17.68,17.92,17.2,17.68,6814,0
2012-05-08,17.6,18.08,17.2,18.08,6516,0
2012-05-09,17.52,18.16,17.28,17.92,5554,0
2012-05-10,17.68,17.92,17.2,17.52,2564,0
2012-05-11,17.28,17.84,17.2,17.84,8517,0
2012-05-14,17.52,17.68,16.8,17.04,9208,0
2012-05-15,16.8,17.68,16.8,17.28,3511,0
2012-05-16,17.52,17.92,15.52,16.16,30288,0
2012-05-17,16,16,14.72,15.12,13607,0
2012-05-18,14.96,16.32,14.96,15.6,20111,0
2012-05-21,16,16,15.12,15.52,5141,0
2012-05-22,15.44,15.44,14.8,14.88,9508,0
2012-05-23,14.8,14.96,14.32,14.32,13162,0
2012-05-24,14.48,14.64,14,14.08,8693,0
2012-05-25,14.24,15.04,14.24,14.88,5467,0
2012-05-29,14.88,15.84,14.88,15.04,13298,0
2012-05-30,15.12,15.36,14.64,15.36,8852,0
2012-05-31,15.12,15.52,14.081,15.52,5536,0
2012-06-01,15.12,16.4,14.8,15.6,8964,0
2012-06-04,15.84,16.4,15.6,15.6,6933,0
2012-06-05,15.92,15.92,15.2,15.52,4848,0
2012-06-06,15.6,16.32,15.04,15.2,8433,0
2012-06-07,15.2,15.2,14.8,15.2,1443,0
2012-06-08,15.36,15.52,15.2,15.44,2640,0
2012-06-11,15.44,15.6,14.96,14.96,3858,0
2012-06-12,14.88,14.88,14.32,14.48,6700,0
2012-06-13,14.24,15.52,14.24,14.48,7292,0
2012-06-14,14.4,15.12,14.16,14.4,4716,0
2012-06-15,14.4,14.4,13.76,13.76,5928,0
2012-06-18,13.6,14.4,13.6,14.4,4654,0
2012-06-19,14.24,14.56,14.24,14.48,5066,0
2012-06-20,14.4,15.68,14.4,15.04,8902,0
2012-06-21,15.04,15.28,13.92,13.92,2164,0
2012-06-22,14.16,14.56,13.68,13.76,4562,0
2012-06-25,13.6,14,13.36,14,5467,0
2012-06-26,13.6,14.16,13.44,13.52,5879,0
2012-06-27,13.76,14.32,13.76,13.92,2028,0
2012-06-28,14.08,14.4,13.76,13.76,926,0
2012-06-29,14.56,14.56,13.52,14,3213,0
2012-07-02,14,14.32,14,14.32,811,0
2012-07-03,14.32,14.64,14,14.64,3399,0
2012-07-05,14.72,14.72,14.16,14.56,3212,0
2012-07-06,14.08,14.72,14,14.56,1308,0
2012-07-09,14.4,14.72,14.24,14.64,1548,0
2012-07-10,14.32,14.32,14,14,5612,0
2012-07-11,14,14.24,14,14.24,832,0
2012-07-12,14,14.24,13.76,14,5577,0
2012-07-13,13.68,14.24,13.68,13.92,3802,0
2012-07-16,13.68,13.92,13.6,13.68,4663,0
2012-07-17,13.6,13.92,13.52,13.68,3407,0
2012-07-18,13.6,13.84,13.52,13.68,3704,0
2012-07-19,13.52,13.92,13.44,13.68,7714,0
2012-07-20,13.2,14.16,13.2,14.08,4462,0
2012-07-23,14.24,14.24,13.36,13.76,4713,0
2012-07-24,13.76,14,13.36,14,4864,0
2012-07-25,14,14,13.44,13.76,1504,0
2012-07-26,13.76,14,13.36,14,4189,0
2012-07-27,13.6,13.92,13.6,13.92,2375,0
2012-07-30,13.6,13.92,13.36,13.6,1963,0
2012-07-31,13.36,13.6,13.199,13.44,6881,0
2012-08-01,13.04,13.6,12.8,13.44,5626,0
2012-08-02,12.881,13.36,12.881,13.28,5872,0
2012-08-03,13.12,13.36,13.04,13.28,3965,0
2012-08-06,13.28,13.36,13.04,13.04,4060,0
2012-08-07,13.04,13.28,13.04,13.2,6017,0
2012-08-08,13.04,13.36,12.96,13.2,6872,0
2012-08-09,12.96,13.2,12.8,12.96,8724,0
2012-08-10,13.04,13.12,12.568,13.12,5389,0
2012-08-13,12.8,13.2,12.8,13.04,908,0
2012-08-14,12.8,13.12,12.72,12.8,6155,0
2012-08-15,12.72,12.88,12.4,12.56,4650,0
2012-08-16,12.48,12.8,12.4,12.8,2392,0
2012-08-17,12.8,13.04,12.8,12.8,2419,0
2012-08-20,12.96,12.96,12.48,12.8,7507,0
2012-08-21,12.88,13.36,12.8,13.12,2076,0
2012-08-22,13.36,14.24,13.28,13.921,4403,0
2012-08-23,14.16,14.56,13.84,13.84,83484,0
2012-08-24,13.76,13.76,12.88,13.44,2672,0
2012-08-27,13.28,14.24,13.28,13.68,5126,0
2012-08-28,13.76,14.16,13.6,13.68,7499,0
2012-08-29,12.48,12.48,10.561,11.68,48481,0
2012-08-30,11.84,11.84,10.88,10.96,12601,0
2012-08-31,10.8,10.88,10.4,10.8,19054,0
2012-09-04,10.64,10.8,10.4,10.72,11940,0
2012-09-05,10.48,10.8,10.16,10.64,9779,0
2012-09-06,10.08,10.64,10.08,10.32,9555,0
2012-09-07,10.24,10.48,10.184,10.4,5726,0
2012-09-10,10.56,10.72,10.161,10.32,7711,0
2012-09-11,10.283,10.64,10.283,10.32,8367,0
2012-09-12,10.32,11.12,10.176,10.481,5238,0
2012-09-13,10.486,10.96,10.464,10.481,1643,0
2012-09-14,10.64,10.88,10.32,10.56,3387,0
2012-09-17,10.8,10.8,10.32,10.64,3575,0
2012-09-18,10.4,10.56,10.24,10.56,1485,0
2012-09-19,10.32,10.561,10.24,10.4,1875,0
2012-09-20,10.24,10.56,10.16,10.48,6433,0
2012-09-21,10.4,10.56,10.32,10.32,6223,0
2012-09-24,10.32,10.48,10.32,10.32,2623,0
2012-09-25,10.48,10.56,10.32,10.4,388,0
2012-09-26,10.48,10.48,10.32,10.48,2537,0
2012-09-27,10.4,10.56,10,10.32,8382,0
2012-09-28,10.32,10.56,10.16,10.56,677,0
2012-10-01,10.56,10.56,10.16,10.56,480,0
2012-10-02,10.32,10.56,10.32,10.56,462,0
2012-10-03,10.32,10.32,10,10.08,4280,0
2012-10-04,10.08,10.24,10.08,10.24,484,0
2012-10-05,10.24,10.32,10.16,10.32,1631,0
2012-10-08,10.16,10.24,10.08,10.08,1606,0
2012-10-09,10.08,10.16,9.92,9.92,6237,0
2012-10-10,9.84,10,9.84,10,1509,0
2012-10-11,10,10.16,9.84,10.16,6002,0
2012-10-12,9.84,10.16,9.84,10.16,3889,0
2012-10-15,10,10.16,10,10.16,621,0
2012-10-16,10,10.24,10,10,756,0
2012-10-17,9.84,10,9.84,10,1456,0
2012-10-18,10.159,10.64,10.159,10.56,1911,0
2012-10-19,10.72,10.72,10.4,10.56,1497,0
2012-10-22,10.4,10.8,10.4,10.8,1960,0
2012-10-23,10.64,10.72,10.4,10.64,513,0
2012-10-24,10.64,10.8,10.64,10.641,2047,0
2012-10-25,10.64,10.8,10.64,10.64,273,0
2012-10-26,10.64,10.8,10.64,10.786,271,0
2012-10-31,10.64,10.88,10.64,10.64,887,0
2012-11-01,10.24,10.64,10.16,10.16,1325,0
2012-11-02,10.56,10.56,10.16,10.56,357,0
2012-11-05,10.551,10.551,10.16,10.24,690,0
2012-11-06,10,10,9.84,9.999,1786,0
2012-11-07,9.84,10,9.84,10,410,0
2012-11-08,9.84,10,9.681,9.76,16937,0
2012-11-09,10.4,10.4,9.68,10.4,145,0
2012-11-12,10.32,10.4,9.68,9.68,5637,0
2012-11-13,9.68,10.4,9.68,10.08,2292,0
2012-11-14,9.94,10.32,9.94,10.32,525,0
2012-11-15,10.32,10.4,10.32,10.4,1015,0
2012-11-16,10.32,10.4,9.92,10.4,250,0
2012-11-19,10,10.08,9.84,10,425,0
2012-11-20,10,10.336,9.76,9.84,1360,0
2012-11-21,10,10.08,8.64,9.44,17592,0
2012-11-23,8.8,9.6,8.8,9.6,934,0
2012-11-26,9.44,9.6,9.2,9.36,2065,0
2012-11-27,9.28,9.52,9.04,9.52,9003,0
2012-11-28,9.44,9.52,9.2,9.44,2385,0
2012-11-29,9.52,9.6,9.12,9.44,3532,0
2012-11-30,9.44,9.6,9.28,9.6,2519,0
2012-12-03,9.519,9.74,9.28,9.4392,2824,0
2012-12-04,9.36,9.44,9.2,9.2,2714,0
2012-12-05,9.3608,9.76,9.36,9.3608,1481,0
2012-12-06,9.36,9.6,9.36,9.36,2654,0
2012-12-07,9.36,9.6,9.28,9.36,5482,0
2012-12-10,9.28,9.518,9.2,9.36,3734,0
2012-12-11,9.36,9.6,9.28,9.36,2808,0
2012-12-12,9.28,9.92,9.28,9.6,1998,0
2012-12-13,9.76,9.92,9.6,9.68,3945,0
2012-12-14,9.68,10.88,9.6,10.48,15458,0
2012-12-17,10.8,10.88,10.08,10.16,32682,0
2012-12-18,10.56,11.2,10,11.04,17269,0
2012-12-19,11.2,12.56,11.2,11.36,43036,0
2012-12-20,11.92,11.92,10.72,11.12,13553,0
2012-12-21,11.199,11.438,10.24,10.68,7331,0
2012-12-24,11.199,11.199,10.48,10.48,3813,0
2012-12-26,10.64,11.12,10.48,10.96,3928,0
2012-12-27,10.72,11.041,10.4,10.72,6998,0
2012-12-28,10.56,10.56,10.24,10.4,5792,0
2012-12-31,10.24,11.04,10.24,10.64,6812,0
2013-01-02,10.32,11.04,10.32,10.64,4854,0
2013-01-03,10.96,10.96,10.48,10.64,7347,0
2013-01-04,10.64,10.88,10.56,10.8,2741,0
2013-01-07,10.96,11.04,10.56,10.88,4870,0
2013-01-08,10.72,11.44,10.64,11.44,4512,0
2013-01-09,11.44,11.759,10.962,11.68,3544,0
2013-01-10,11.76,11.76,11.04,11.2,10844,0
2013-01-11,11.44,11.44,10.88,10.88,3215,0
2013-01-14,10.64,11.04,10.24,10.32,15498,0
2013-01-15,10.64,10.72,10.24,10.32,5750,0
2013-01-16,10.08,10.8,10,10.64,9024,0
2013-01-17,10.241,10.8,10.241,10.8,2395,0
2013-01-18,10.8,11.04,10.32,10.32,6590,0
2013-01-22,10.719,10.719,10.16,10.4,6396,0
2013-01-23,10.4,10.64,10.08,10.4,10423,0
2013-01-24,10.4,10.4,10,10.232,9180,0
2013-01-25,10.08,10.24,9.92,10.24,5947,0
2013-01-28,10.159,10.719,10,10.4,5094,0
2013-01-29,10.24,10.958,10.166,10.72,5126,0
2013-01-30,10.69,10.72,10.324,10.56,920,0
2013-01-31,10.4,10.8,10.161,10.48,4834,0
2013-02-01,10.32,10.72,10.24,10.72,1488,0
2013-02-04,10.8,10.8,10.24,10.4,2233,0
2013-02-05,10.399,10.568,10.16,10.4,5008,0
2013-02-06,10.08,10.72,10.08,10.72,10100,0
2013-02-07,10.8,10.88,10.56,10.88,6255,0
2013-02-08,10.64,11.76,10.48,11.68,15799,0
2013-02-11,11.68,11.76,11.282,11.36,4177,0
2013-02-12,11.2,11.44,11.04,11.2,5327,0
2013-02-13,10.88,11.36,10.48,11.36,9499,0
2013-02-14,11.36,11.36,10.813,11.12,4485,0
2013-02-15,11.2,11.92,11.2,11.68,19264,0
2013-02-19,11.92,12.16,11.2,11.2,30074,0
2013-02-20,11.44,11.52,11.2,11.2,3335,0
2013-02-21,11.6,11.68,11.36,11.44,8190,0
2013-02-22,11.68,11.92,11.36,11.44,4048,0
2013-02-25,11.76,11.76,11.36,11.36,4476,0
2013-02-26,11.36,11.6,11.12,11.12,11505,0
2013-02-27,11.44,11.44,11.12,11.12,683,0
2013-02-28,11.2,11.36,11.04,11.2,1211,0
2013-03-01,11.2,11.2,11.04,11.12,2295,0
2013-03-04,11.04,11.44,11.04,11.28,4013,0
2013-03-05,11.28,11.52,11.04,11.28,4583,0
2013-03-06,11.52,11.52,11.04,11.04,5135,0
2013-03-07,11.04,11.376,11.04,11.28,3083,0
2013-03-08,11.28,11.52,11.04,11.2,5382,0
2013-03-11,11.44,11.44,11.04,11.12,3048,0
2013-03-12,11.04,11.2,10.96,11.12,5965,0
2013-03-13,10.4,11.04,10.4,10.88,8475,0
2013-03-14,10.64,10.959,10.562,10.88,2189,0
2013-03-15,11.12,11.12,10.64,10.8,3111,0
2013-03-18,10.8,10.8,10.64,10.8,2799,0
2013-03-19,10.8,10.8,10.64,10.8,614,0
2013-03-20,10.64,10.8,10.4,10.72,4856,0
2013-03-21,10.48,10.96,10.4,10.64,3257,0
2013-03-22,10.8,10.8,10.32,10.56,2954,0
2013-03-25,10.4,10.4,10.24,10.32,3407,0
2013-03-26,10.16,10.4,9.84,10.24,4419,0
2013-03-27,10,10.16,10,10.001,2422,0
2013-03-28,9.76,10.399,9.76,10.399,4542,0
2013-04-01,9.84,10.4,9.76,10.4,4002,0
2013-04-02,10.4,10.4,9.92,10,968,0
2013-04-03,10,10.4,9.923,10,2003,0
2013-04-04,10.008,10.319,10,10,1411,0
2013-04-05,10,10.24,10,10.24,865,0
2013-04-08,10.24,10.32,10,10.32,1840,0
2013-04-09,10.24,10.24,9.92,10.16,1394,0
2013-04-10,9.92,10.301,9.841,10.079,876,0
2013-04-11,10,10.32,10,10.16,3303,0
2013-04-12,9.92,10,9.761,10,2885,0
2013-04-15,9.76,10,9.76,9.92,1161,0
2013-04-16,10,10.088,10,10,6564,0
2013-04-17,10,10.32,10,10,4897,0
2013-04-18,10.24,10.24,10,10,1530,0
2013-04-19,10.08,10.16,10.08,10.16,450,0
2013-04-22,10,10.16,10,10.16,1458,0
2013-04-23,10,10.4,10,10.16,1477,0
2013-04-24,10.32,10.32,10.003,10.08,618,0
2013-04-25,10.4,10.4,9.841,10.079,3088,0
2013-04-26,9.84,10.08,9.76,9.84,2164,0
2013-04-29,10,10.24,10,10.16,4643,0
2013-04-30,10.16,10.32,10.16,10.24,1114,0
2013-05-01,10.24,10.4,9.92,9.92,1605,0
2013-05-02,10.16,10.16,10,10.16,444,0
2013-05-03,10.08,10.16,9.92,10,1506,0
2013-05-06,10.48,10.56,10.24,10.56,7180,0
2013-05-07,10.48,10.56,10.08,10.16,3748,0
2013-05-08,10.32,10.48,10,10.24,17558,0
2013-05-09,10,10.56,10,10.24,3053,0
2013-05-10,10.08,10.24,10.08,10.08,2419,0
2013-05-13,10.08,10.32,10.08,10.16,560,0
2013-05-14,10.16,10.4,10.08,10.16,4022,0
2013-05-15,10.24,10.4,10,10,11256,0
2013-05-16,10.08,10.32,10.08,10.32,705,0
2013-05-17,10.24,10.252,10,10.16,5668,0
2013-05-20,10,10.312,9.2,9.68,60878,0
2013-05-21,9.68,9.681,9.2,9.36,21603,0
2013-05-22,9.2,9.44,8.4,8.4,42302,0
2013-05-23,8.24,8.48,7.8,8.16,18922,0
2013-05-24,8.32,8.7992,8.08,8.48,8743,0
2013-05-28,8.56,8.64,8.32,8.64,7878,0
2013-05-29,8.56,8.728,8.2408,8.4,5594,0
2013-05-30,8.48,8.72,8.4,8.64,4122,0
2013-05-31,8.4,8.72,8.4,8.56,3778,0
2013-06-03,8.4,8.64,8.4,8.64,2276,0
2013-06-04,8.56,8.8,8.48,8.72,4547,0
2013-06-05,8.72,8.88,8.72,8.88,3543,0
2013-06-06,8.8792,9.2792,8.8,9.04,3892,0
2013-06-07,8.8808,9.04,8.8808,9.04,873,0
2013-06-10,9.04,9.36,9.04,9.36,928,0
2013-06-11,9.28,9.44,9.2,9.36,4573,0
2013-06-12,9.44,9.44,9.28,9.36,2958,0
2013-06-13,9.44,9.44,9.36,9.44,923,0
2013-06-14,9.44,9.44,9.36,9.36,1953,0
2013-06-17,9.52,9.6,9.36,9.52,823,0
2013-06-18,9.52,9.52,9.36,9.52,3004,0
2013-06-19,9.52,9.6,9.36,9.4392,946,0
2013-06-20,9.36,9.44,9.2808,9.4,2965,0
2013-06-21,9.28,9.44,9.28,9.44,949,0
2013-06-24,9.52,9.52,8.96,9.04,3207,0
2013-06-25,9.04,9.2,9.04,9.2,38,0
2013-06-26,8.96,8.96,8.8,8.8,855,0
2013-06-27,9.04,9.2,8.8,8.96,1277,0
2013-06-28,8.88,9.52,8.8,9.36,3954,0
2013-07-01,9.2,9.36,8.88,9.12,3786,0
2013-07-02,9.048,9.36,9.048,9.36,2086,0
2013-07-03,8.88,9.36,8.88,9.2,2532,0
2013-07-05,9.6,9.6,9.04,9.12,2927,0
2013-07-08,9.12,9.2,9.04,9.04,6062,0
2013-07-09,9.12,9.12,8.96,9.12,2791,0
2013-07-10,9.12,9.12,9.04,9.12,305,0
2013-07-11,9.12,9.12,8.88,8.88,4978,0
2013-07-12,8.88,9.04,8.88,8.88,1865,0
2013-07-15,8.88,9.36,8.88,9.2,7042,0
2013-07-16,9.2008,9.2008,9.04,9.04,898,0
2013-07-17,9.2,9.3592,8.96,8.96,3026,0
2013-07-18,9.28,9.36,9.28,9.36,1175,0
2013-07-19,9.12,9.36,9.04,9.12,500,0
2013-07-22,9.36,9.44,9.04,9.44,2031,0
2013-07-23,9.36,9.44,9.2,9.28,2671,0
2013-07-24,9.28,9.44,9.28,9.36,834,0
2013-07-25,9.36,9.52,9.04,9.52,2479,0
2013-07-26,9.52,9.52,8.96,9.44,6798,0
2013-07-29,9.36,9.44,9.12,9.12,315,0
2013-07-30,9.36,9.36,9.12,9.36,217,0
2013-07-31,9.36,9.36,9.2,9.28,2689,0
2013-08-01,9.28,9.36,9.2792,9.28,1091,0
2013-08-02,9.1656,9.28,9.1656,9.28,63,0
2013-08-05,9.36,9.36,9.2,9.36,1779,0
2013-08-06,9.12,9.36,9.12,9.36,707,0
2013-08-07,9.12,9.36,9.12,9.36,1107,0
2013-08-08,9.36,9.36,9.28,9.36,1696,0
2013-08-09,9.2,9.36,9.2,9.36,284,0
2013-08-12,9.12,9.36,9.12,9.12,2399,0
2013-08-13,9.2,9.2,9.16,9.2,713,0
2013-08-14,9.12,9.28,9.12,9.28,63,0
2013-08-15,9.2288,9.28,8.968,9.12,849,0
2013-08-16,9.04,9.12,8.96,9.1192,900,0
2013-08-19,9.2,9.28,9.12,9.12,2177,0
2013-08-20,9.12,9.28,8.8,9.12,8637,0
2013-08-21,9.12,9.84,9.12,9.12,16937,0
2013-08-22,9.04,9.52,9.04,9.52,3486,0
2013-08-23,9.404,9.404,9.1208,9.36,1143,0
2013-08-26,9.3608,9.3608,8.96,9.2,4197,0
2013-08-27,9.04,9.28,8.96,8.96,3568,0
2013-08-28,8.96,9.12,8.96,9.04,1850,0
2013-08-29,9.28,9.352,8.96,9.2,8693,0
2013-08-30,9.12,9.2,9.0416,9.2,633,0
2013-09-03,9.2,9.2,8.96,9.12,7383,0
2013-09-04,9.12,9.12,8.96,9.04,2607,0
2013-09-05,8.96,9.12,8.96,8.96,1710,0
2013-09-06,8.96,9.04,8.96,8.96,1288,0
2013-09-09,9.04,9.1616,8.96,9.1616,2239,0
2013-09-10,8.96,9.2,8.96,9.04,1856,0
2013-09-11,9.2,9.2,9.088,9.12,340,0
2013-09-12,8.96,9.12,8.96,8.96,2613,0
2013-09-13,8.96,9.2,8.96,9.2,834,0
2013-09-16,9.12,9.28,9.04,9.2,7806,0
2013-09-17,9.12,9.28,9.12,9.28,3308,0
2013-09-18,9.2,9.28,9.2,9.28,4125,0
2013-09-19,9.28,9.28,9.2,9.28,1356,0
2013-09-20,9.28,9.28,8.96,9.2,4239,0
2013-09-23,8.96,9.28,8.88,9.2,5781,0
2013-09-24,9.28,9.28,9.04,9.04,463,0
2013-09-25,8.96,9.04,8.96,9.04,1900,0
2013-09-26,8.88,9.04,8.88,9.04,375,0
2013-09-27,8.88,9.12,8.88,9.12,538,0
2013-09-30,8.968,9.12,8.9608,8.988,3918,0
2013-10-01,8.96,9.12,8.96,9.12,367,0
2013-10-02,8.96,9.2,8.96,9.2,5027,0
2013-10-03,8.96,9.28,8.96,9.04,548,0
2013-10-04,9.04,9.12,9.04,9.12,588,0
2013-10-07,9.12,9.12,9.04,9.12,586,0
2013-10-08,8.96,9.28,8.96,9.28,9788,0
2013-10-09,9.2,9.28,9.2,9.2,888,0
2013-10-10,9.36,10,9.36,9.92,21050,0
2013-10-11,9.92,10.72,9.6,10.16,19263,0
2013-10-14,9.76,10.24,9.76,10.08,3838,0
2013-10-15,10,10.32,9.68,10.08,27050,0
2013-10-16,10.32,11.6,10.32,11.28,39257,0
2013-10-17,11.6,11.6,10.32,10.72,12763,0
2013-10-18,10.96,11.192,10.48,10.48,4740,0
2013-10-21,10.4,10.4,9.6,10.08,5338,0
2013-10-22,10,10.08,9.76,10.08,3667,0
2013-10-23,10.08,10.64,10.08,10.64,150,0
2013-10-24,10.56,10.64,10.16,10.64,138,0
2013-10-25,10.08,10.72,9.92,10.08,1250,0
2013-10-28,10,10.08,9.84,9.84,3813,0
2013-10-29,9.76,10.16,9.44,10.08,13000,0
2013-10-30,10.56,10.56,9.92,10.24,2363,0
2013-10-31,10.32,10.32,10,10.32,3325,0
2013-11-01,10.32,10.32,10.16,10.16,100,0
2013-11-04,10,10.16,9.6,10.08,1088,0
2013-11-05,9.84,10.052,9.6,9.798,6593,0
2013-11-06,9.92,10,9.76,9.76,479,0
2013-11-07,9.68,9.744,9.44,9.44,894,0
2013-11-08,9.52,10,9.44,9.6,1275,0
2013-11-11,9.44,9.68,9.44,9.52,1375,0
2013-11-12,9.52,9.6,9.52,9.6,513,0
2013-11-13,9.6,9.84,9.52,9.6,2239,0
2013-11-14,9.6,9.76,9.52,9.76,350,0
2013-11-15,9.68,9.84,9.52,9.84,388,0
2013-11-18,9.84,9.84,9.44,9.6,5438,0
2013-11-19,9.44,9.68,9.44,9.52,1975,0
2013-11-20,9.44,9.519,9.04,9.12,16589,0
2013-11-21,8.8,8.8,8.48,8.64,18538,0
2013-11-22,8.48,8.48,7.68,7.76,17963,0
2013-11-25,7.92,8,7.76,7.84,12938,0
2013-11-26,7.76,7.92,7.6,7.6,11025,0
2013-11-27,7.84,7.84,7.68,7.68,3188,0
2013-11-29,7.68,7.8696,7.5016,7.5192,10559,0
2013-12-02,7.36,7.52,7.28,7.44,15188,0
2013-12-03,7.52,7.52,7.2,7.2,4813,0
2013-12-04,7.52,7.8384,7.2816,7.76,19042,0
2013-12-05,7.6,8.08,7.6,8,5559,0
2013-12-06,7.76,8.4,7.76,8.16,3063,0
2013-12-09,8.24,8.24,7.44,7.6,2788,0
2013-12-10,7.52,8,7.36,7.52,5925,0
2013-12-11,7.44,7.84,7.44,7.84,338,0
2013-12-12,7.92,7.92,7.36,7.84,1638,0
2013-12-13,7.84,7.84,7.6,7.84,538,0
2013-12-16,7.84,7.84,7.36,7.52,1875,0
2013-12-17,7.52,7.52,7.36,7.52,2733,0
2013-12-18,7.44,7.52,7.36,7.36,5025,0
2013-12-19,7.36,7.52,7.36,7.52,1563,0
2013-12-20,7.6,7.6,7.28,7.6,11900,0
2013-12-23,7.36,7.6,7.36,7.36,2513,0
2013-12-24,7.3608,7.6,7.3608,7.52,2675,0
2013-12-26,7.44,7.68,7.28,7.28,8763,0
2013-12-27,7.28,7.44,7.2,7.36,4863,0
2013-12-30,7.28,7.44,7.2,7.28,4138,0
2013-12-31,7.2808,7.44,7.28,7.368,2097,0
2014-01-02,7.44,7.68,7.28,7.68,1308,0
2014-01-03,7.68,7.8944,7.68,7.84,5021,0
2014-01-06,7.84,7.92,7.84,7.92,3375,0
2014-01-07,7.92,7.92,7.68,7.68,5863,0
2014-01-08,7.92,7.92,7.68,7.84,5188,0
2014-01-09,7.92,7.92,7.76,7.84,838,0
2014-01-10,7.76,7.92,7.76,7.76,913,0
2014-01-13,7.92,8.4,7.68,8.32,21800,0
2014-01-14,8.48,8.64,8.32,8.48,3700,0
2014-01-15,8.56,8.8,8.48,8.6,12404,0
2014-01-16,8.8,8.8,8.48,8.8,2513,0
2014-01-17,8.72,8.8,8.56,8.56,1238,0
2014-01-21,8.64,8.8,8.4,8.4,2775,0
2014-01-22,8.4,8.4,8,8.16,5525,0
2014-01-23,8.08,8.4,8.08,8.4,3916,0
2014-01-24,8.24,10.32,8.24,8.6424,102491,0
2014-01-27,8.64,9.52,8.2656,8.32,27696,0
2014-01-28,8.32,8.8648,8.16,8.7192,2972,0
2014-01-29,8.8,8.8,8.08,8.24,6625,0
2014-01-30,8.32,8.4,8.08,8.32,1813,0
2014-01-31,8.24,8.32,7.84,8,11325,0
2014-02-03,8,8,7.6808,7.808,7242,0
2014-02-04,7.76,8.32,7.76,7.84,3483,0
2014-02-05,8.08,8.64,7.84,7.848,3891,0
2014-02-06,8,8.16,8,8,1019,0
2014-02-07,8,8.64,7.84,8,3473,0
2014-02-10,8.0824,8.3136,7.84,7.92,4457,0
2014-02-11,8.48,8.48,7.76,7.808,1202,0
2014-02-12,8.2784,8.2784,7.8392,7.84,5256,0
2014-02-13,7.76,8.16,7.76,8,2714,0
2014-02-14,7.76,8.24,7.76,8.08,5057,0
2014-02-18,8.3992,8.72,8.08,8.5592,12839,0
2014-02-19,8.64,8.64,8.4,8.56,2504,0
2014-02-20,8.4,8.5568,8.24,8.24,5475,0
2014-02-21,8.4,8.4,8.16,8.4,1942,0
2014-02-24,8.64,8.8,8.4808,8.8,14521,0
2014-02-25,8.8,9.12,8.7712,9.04,12535,0
2014-02-26,9.04,9.0408,8.56,8.96,8524,0
2014-02-27,8.8,9.12,8.8,9.12,5576,0
2014-02-28,9.44,10,8.96,9.2,12017,0
2014-03-03,9.44,9.44,8.56,8.8,29212,0
2014-03-04,8.8,8.9592,8.56,8.8008,16832,0
2014-03-05,8.56,8.648,8.4,8.4,5566,0
2014-03-06,8.4,8.88,8.4,8.8,12008,0
2014-03-07,8.8704,8.88,8.32,8.7168,2179,0
2014-03-10,8.72,8.88,8.4,8.48,14788,0
2014-03-11,8.4,8.8,8.4,8.64,1823,0
2014-03-12,8.4,8.64,8.4,8.64,2487,0
2014-03-13,8.4,8.64,8.4,8.56,5624,0
2014-03-14,8.4,8.72,8.4,8.72,1084,0
2014-03-17,8.56,8.72,8.5592,8.5608,1616,0
2014-03-18,8.4,8.48,8.4,8.4,2312,0
2014-03-19,8.4008,8.5592,8.24,8.32,1531,0
2014-03-20,8.2408,8.56,8.2408,8.56,259,0
2014-03-21,8.32,8.48,8.32,8.48,758,0
2014-03-24,8.248,8.248,8.08,8.16,7972,0
2014-03-25,8.24,8.32,8.0808,8.32,1674,0
2014-03-26,8.08,8.24,8.08,8.16,2163,0
2014-03-27,8.08,8.08,7.84,8,1288,0
2014-03-28,7.84,8,7.84,8,659,0
2014-03-31,7.84,8.08,7.84,8,7234,0
2014-04-01,8,8.144,7.8424,8.08,2394,0
2014-04-02,8.16,8.16,7.92,8,1387,0
2014-04-03,7.84,8.16,7.84,8.08,3933,0
2014-04-04,8,8.0672,8,8,1292,0
2014-04-07,8.08,8.16,7.92,8.16,1706,0
2014-04-08,7.9224,8,7.9224,8,135,0
2014-04-09,7.84,8,7.84,8,3577,0
2014-04-10,7.92,7.9208,7.92,7.92,884,0
2014-04-11,7.8416,8,7.8416,7.92,384,0
2014-04-14,8,8,7.8408,7.8488,110,0
2014-04-15,7.8472,7.856,7.84,7.84,7074,0
2014-04-16,7.848,7.848,7.84,7.84,950,0
2014-04-17,7.84,7.8408,7.8272,7.8272,887,0
2014-04-21,7.84,7.84,7.36,7.6,6834,0
2014-04-22,7.36,7.6,7.36,7.44,7279,0
2014-04-23,7.44,7.44,7.2792,7.3048,7176,0
2014-04-24,7.2,7.424,7.2,7.328,3621,0
2014-04-25,7.44,7.44,7.36,7.44,220,0
2014-04-28,7.52,7.52,7.36,7.36,3487,0
2014-04-29,7.52,7.52,7.3608,7.52,4274,0
2014-04-30,7.52,7.52,7.36,7.52,372,0
2014-05-01,7.36,7.3656,7.36,7.364,476,0
2014-05-02,7.44,7.44,7.36,7.44,1479,0
2014-05-05,7.44,7.4816,7.36,7.4816,1983,0
2014-05-06,7.3616,7.52,7.3616,7.52,272,0
2014-05-07,7.44,7.44,7.3608,7.44,1658,0
2014-05-08,7.3616,7.52,7.3608,7.52,540,0
2014-05-09,7.3608,7.3616,7.3608,7.3616,208,0
2014-05-12,7.44,7.44,7.3608,7.376,386,0
2014-05-13,7.504,7.504,7.36,7.36,595,0
2014-05-14,7.416,7.52,7.36,7.3608,2172,0
2014-05-15,7.36,7.44,7.36,7.36,468,0
2014-05-16,7.2808,7.2816,7.28,7.2816,1125,0
2014-05-19,7.2872,7.36,7.2872,7.3592,313,0
2014-05-20,7.3504,7.36,7.3504,7.36,554,0
2014-05-21,7.36,7.36,7.304,7.304,513,0
2014-05-22,7.36,7.44,7.36,7.36,1629,0
2014-05-23,7.36,7.36,7.36,7.36,250,0
2014-05-27,7.28,7.28,7.2,7.2,873,0
2014-05-28,7.2,7.44,7.2,7.44,4098,0
2014-05-29,7.4392,7.8392,7.4392,7.68,3382,0
2014-05-30,7.68,7.68,7.68,7.68,553,0
2014-06-02,7.3608,7.64,7.2,7.2,3366,0
2014-06-03,7.2,7.36,7.2,7.2,975,0
2014-06-04,7.2,7.36,7.2,7.2,241,0
2014-06-05,7.224,7.224,7.2,7.2,538,0
2014-06-06,7.2,7.36,7.2,7.36,86,0
2014-06-09,7.2,7.36,6.9608,7.1288,2335,0
2014-06-10,7.2,7.2,7.12,7.12,638,0
2014-06-11,7.12,7.2,7.12,7.12,2091,0
2014-06-12,7.12,7.16,7.12,7.12,1175,0
2014-06-13,7.12,7.192,7.12,7.128,762,0
2014-06-16,7.12,7.1208,6.96,7.04,945,0
2014-06-17,7.032,7.0656,6.96,6.96,3502,0
2014-06-18,6.968,7.192,6.8,6.8,8981,0
2014-06-19,6.8,6.88,6.8,6.88,4115,0
2014-06-20,6.8,7.04,6.8,6.8,4055,0
2014-06-23,6.8,6.88,6.8,6.8008,596,0
2014-06-24,6.8,7.04,6.8,6.88,1387,0
2014-06-25,6.8,6.88,6.8,6.88,413,0
2014-06-26,6.8,6.88,6.8,6.8,536,0
2014-06-27,6.8,6.88,6.5608,6.64,1265,0
2014-06-30,6.4,6.4952,6.264,6.4,7524,0
2014-07-01,6.48,6.64,6.4,6.56,449,0
2014-07-02,6.48,6.64,6.4,6.56,2450,0
2014-07-03,6.5696,6.6392,6.424,6.48,938,0
2014-07-07,6.48,6.56,6.4,6.4088,1538,0
2014-07-08,6.32,6.4,6.32,6.4,967,0
2014-07-09,6.32,6.4,6.24,6.4,1464,0
2014-07-10,6.4,6.4,6.24,6.4,3256,0
2014-07-11,6.32,6.6392,6.32,6.48,6524,0
2014-07-14,6.448,6.64,6.448,6.64,831,0
2014-07-15,6.4,6.48,6.32,6.32,246,0
2014-07-16,6.4008,6.64,6.4008,6.56,841,0
2014-07-17,6.32,6.56,6.32,6.56,1081,0
2014-07-18,6.56,6.56,6.32,6.48,1643,0
2014-07-21,6.4,6.56,6.32,6.4,2971,0
2014-07-22,6.4,6.64,6.4,6.6392,1524,0
2014-07-23,6.52,6.52,6.32,6.52,5961,0
2014-07-24,6.3384,6.64,6.3384,6.4,1817,0
2014-07-25,6.64,6.64,6.4,6.4008,604,0
2014-07-28,6.408,6.56,6.4,6.432,908,0
2014-07-29,6.56,6.56,6.48,6.48,58,0
2014-07-30,6.4,6.4,6.32,6.32,748,0
2014-07-31,6.4,6.4,6.2408,6.4,2463,0
2014-08-01,6.48,6.56,6.4792,6.48,1919,0
2014-08-04,6.24,6.48,6.24,6.4,240,0
2014-08-05,6.4,6.4,6.4,6.4,560,0
2014-08-06,6.32,6.4,6.104,6.24,4422,0
2014-08-07,6.24,6.56,6,6.32,5693,0
2014-08-08,6.08,6.32,6.08,6.24,3819,0
2014-08-11,6.08,6.24,6.08,6.24,1199,0
2014-08-12,6.24,6.24,6.08,6.08,195,0
2014-08-13,6.08,6.24,6.08,6.08,7476,0
2014-08-14,6.16,6.16,6.08,6.16,104,0
2014-08-15,6.16,6.16,6.08,6.16,870,0
2014-08-18,6.08,6.24,6.08,6.24,1780,0
2014-08-19,6.4,6.4,6.1608,6.1608,3271,0
2014-08-20,6.092,6.16,6.092,6.0968,125,0
2014-08-21,6.08,6.4,6.08,6.396,695,0
2014-08-22,6.32,6.4,6.24,6.24,793,0
2014-08-25,6.4,6.4008,6.24,6.24,6785,0
2014-08-26,6.4,6.4,6.16,6.4,2407,0
2014-08-27,6.08,6.3976,6.08,6.16,5179,0
2014-08-28,6.1576,6.4,6.104,6.16,3234,0
2014-08-29,6.24,6.24,6.0808,6.0808,188,0
2014-09-02,6.08,6.4,6.08,6.16,1869,0
2014-09-03,6.08,6.24,6.08,6.24,3618,0
2014-09-04,6.32,6.4,6.16,6.24,8424,0
2014-09-05,6.24,6.32,6.16,6.32,1618,0
2014-09-08,6.3176,7.52,6.176,6.48,12884,0
2014-09-09,6.72,6.92,6.3208,6.4816,2386,0
2014-09-10,6.9592,7.12,6.5608,6.8648,1244,0
2014-09-11,6.88,6.9592,6.3216,6.64,1759,0
2014-09-12,6.5888,6.8,6.568,6.72,466,0
2014-09-15,6.56,6.9592,6.24,6.332,4570,0
2014-09-16,6.4776,6.64,6.4,6.4256,2164,0
2014-09-17,6.4256,6.56,6.424,6.56,68,0
2014-09-18,6.568,6.7768,6.4168,6.48,628,0
2014-09-19,6.7184,6.7192,6.4,6.48,1142,0
2014-09-22,6.32,6.56,6.32,6.4,389,0
2014-09-23,6.3312,6.56,6.3312,6.56,537,0
2014-09-24,6.32,6.4,6.24,6.32,964,0
2014-09-25,6.4,6.544,6.4,6.544,363,0
2014-09-26,6.56,6.6392,6.32,6.6392,1123,0
2014-09-29,6.64,6.7712,6.32,6.48,3539,0
2014-09-30,6.32,6.72,6.32,6.72,549,0
2014-10-01,6.32,6.48,6.32,6.48,321,0
2014-10-02,6.36,6.68,6.36,6.56,244,0
2014-10-03,6.64,6.68,6.34,6.64,148,0
2014-10-06,6.48,6.48,6.28,6.4,11011,0
2014-10-07,6.4,6.4,6.24,6.4,3130,0
2014-10-08,6.48,6.48,6.48,6.48,38,0
2014-10-09,6.264,6.48,6.2408,6.252,230,0
2014-10-10,6.16,6.4,6.08,6.4,1356,0
2014-10-13,6,6.3992,6,6.24,216,0
2014-10-14,6.0192,6.1608,5.924,6.02,1106,0
2014-10-15,6.24,6.24,5.92,6,345,0
2014-10-16,5.92,5.9992,5.7576,5.976,5199,0
2014-10-17,5.7608,6.24,5.7608,6.1184,3850,0
2014-10-20,5.84,6.072,5.84,6.0688,2094,0
2014-10-21,5.92,5.92,5.76,5.7856,843,0
2014-10-22,6,6,5.76,5.76,1463,0
2014-10-23,6,6,6,6,26,0
2014-10-24,6,6,5.88,6,138,0
2014-10-27,6,6,5.88,6,466,0
2014-10-28,5.816,6,5.688,5.688,4722,0
2014-10-29,5.76,5.76,5.6,5.6,733,0
2014-10-30,5.6,5.6,5.3848,5.52,360,0
2014-10-31,5.4408,5.48,5.4408,5.48,1850,0
2014-11-03,5.3608,5.8384,5.36,5.44,676,0
2014-11-04,5.44,5.456,5.44,5.44,679,0
2014-11-05,5.52,5.536,5.44,5.44,1258,0
2014-11-06,5.44,5.52,5.44,5.52,2558,0
2014-11-07,5.52,5.52,5.44,5.44,606,0
2014-11-11,5.44,5.68,5.44,5.4408,3048,0
2014-11-12,5.36,5.36,5.048,5.12,3883,0
2014-11-13,5.12,5.36,5.12,5.2,4577,0
2014-11-14,5.2008,5.68,5.2,5.676,550,0
2014-11-17,5.2008,5.5904,4.96,5.12,5393,0
2014-11-18,4.56,5.04,4.08,4.8,7635,0
2014-11-19,4.56,4.88,4.48,4.88,525,0
2014-11-20,4.72,4.96,4.4,4.9592,3587,0
2014-11-21,4.8,4.96,4.8,4.96,128,0
2014-11-24,4.96,4.96,4.8,4.9344,287,0
2014-11-25,4.88,4.96,4.8,4.8008,1554,0
2014-11-26,4.8,4.824,4.8,4.8008,1360,0
2014-11-28,4.8376,4.928,4.8376,4.8464,845,0
2014-12-01,4.6352,4.6352,4.4016,4.48,1339,0
2014-12-02,4.4096,4.64,4.4016,4.4016,1117,0
2014-12-03,4.44,4.64,4.44,4.48,6401,0
2014-12-04,4.48,4.56,4.44,4.56,641,0
2014-12-05,4.56,4.928,4.4,4.6,5798,0
2014-12-08,5.12,5.12,4.64,5.0392,3489,0
2014-12-09,4.96,4.96,4.88,4.88,1272,0
2014-12-10,4.96,4.96,4.88,4.88,1262,0
2014-12-11,4.72,4.96,4.72,4.8,238,0
2014-12-12,4.72,4.72,4.72,4.72,183,0
2014-12-15,4.728,4.736,4.64,4.64,1962,0
2014-12-16,4.8,4.8,4.728,4.728,388,0
2014-12-17,4.72,4.8,4.48,4.48,4819,0
2014-12-18,4.672,4.672,4.488,4.516,457,0
2014-12-19,4.4936,4.504,4.4,4.504,1876,0
2014-12-22,4.4,4.6392,4.4,4.4008,1794,0
2014-12-23,4.4,4.64,4.4,4.4,268,0
2014-12-24,4.4,4.5168,4.4,4.5168,53,0
2014-12-26,4.7096,4.7096,4.4,4.4016,2119,0
2014-12-29,4.4,4.444,4.4,4.4,2420,0
2014-12-30,4.4,4.6488,4.4,4.64,1217,0
2014-12-31,4.64,4.8,4.64,4.7992,1469,0
2015-01-02,4.792,4.792,4.64,4.64,359,0
2015-01-05,4.64,4.8,4.64,4.8,542,0
2015-01-06,4.6408,4.6408,4.6408,4.6408,633,0
2015-01-07,4.64,4.64,4.64,4.64,681,0
2015-01-08,4.6408,4.6408,4.48,4.48,2134,0
2015-01-09,4.472,4.48,4.44,4.44,585,0
2015-01-12,4.48,4.56,4.4,4.4,728,0
2015-01-13,4.408,4.5032,4.408,4.5032,143,0
2015-01-14,4.488,4.488,4.48,4.48,318,0
2015-01-15,4.48,4.48,4.4,4.4,662,0
2015-01-16,4.4,4.48,4.4,4.48,1064,0
2015-01-20,4.5592,4.8,4.32,4.688,13915,0
2015-01-21,4.48,4.56,4.08,4.248,23535,0
2015-01-22,4.08,4.2424,4,4.16,8065,0
2015-01-23,4.16,4.16,4,4,9159,0
2015-01-26,4.24,4.32,4.008,4.24,3741,0
2015-01-27,4.08,4.1056,4,4.08,1050,0
2015-01-28,4,4.24,4,4.24,6033,0
2015-01-29,4.1688,4.4,4.1688,4.32,5960,0
2015-01-30,4.08,4.32,4.08,4.08,1531,0
2015-02-02,4.08,4.2528,4.08,4.088,2689,0
2015-02-03,4.08,4.24,4.08,4.16,1277,0
2015-02-04,4.16,4.32,4.08,4.16,3386,0
2015-02-05,4.08,4.152,4.08,4.08,80,0
2015-02-06,4.16,4.16,4.0928,4.0928,571,0
2015-02-09,4.32,4.32,4.0808,4.0808,2181,0
2015-02-10,4.152,4.32,4.112,4.312,1566,0
2015-02-11,4.08,4.08,4.08,4.08,1738,0
2015-02-12,4.0808,4.24,4.008,4.24,859,0
2015-02-13,4.008,4.016,4,4.0008,4036,0
2015-02-17,4,4.08,4,4.08,2914,0
2015-02-18,4.24,4.24,4,4.24,1264,0
2015-02-19,4.24,4.24,4.2376,4.24,647,0
2015-02-20,4.232,4.232,4,4.152,580,0
2015-02-23,4.232,4.232,4,4.0088,1515,0
2015-02-24,4.1592,4.1592,3.84,4,7301,0
2015-02-25,4.16,4.24,4,4,2131,0
2015-02-26,4.2152,4.2152,4,4,955,0
2015-02-27,4.16,4.16,4,4,1191,0
2015-03-02,4.08,4.08,3.84,3.84,1788,0
2015-03-03,3.84,3.92,3.84,3.92,175,0
2015-03-04,4.08,4.08,3.76,3.92,7888,0
2015-03-05,3.76,4,3.68,4,3563,0
2015-03-06,3.68,4.08,3.68,3.84,338,0
2015-03-09,3.92,3.92,3.92,3.92,3088,0
2015-03-10,3.92,3.92,3.92,3.92,113,0
2015-03-11,3.84,3.92,3.84,3.92,50,0
2015-03-12,3.84,3.84,3.68,3.76,2413,0
2015-03-13,3.84,3.84,3.84,3.84,125,0
2015-03-16,3.76,3.84,3.76,3.76,2900,0
2015-03-17,3.76,3.76,3.76,3.76,413,0
2015-03-18,3.76,3.84,3.76,3.84,250,0
2015-03-19,3.84,3.92,3.84,3.92,1563,0
2015-03-20,3.92,3.92,3.92,3.92,25,0
2015-03-23,3.84,4.16,3.68,4.16,5463,0
2015-03-24,3.92,3.92,3.92,3.92,263,0
2015-03-25,4,4,3.92,3.92,175,0
2015-03-26,3.92,3.92,3.76,3.76,1588,0
2015-03-27,3.76,3.92,3.76,3.76,238,0
2015-04-01,3.76,4.08,3.76,4.08,1650,0
2015-04-02,3.92,4,3.76,3.92,238,0
2015-04-06,4,4.08,3.76,4.08,2688,0
2015-04-07,4.0792,4.0792,3.92,4.0752,166,0
2015-04-08,4,4.08,3.76,4.08,1088,0
2015-04-10,3.76,4.08,3.76,4.08,163,0
2015-04-13,3.76,4,3.76,3.92,263,0
2015-04-14,3.92,3.92,3.76,3.76,1613,0
2015-04-15,4,4.08,3.9832,4,6682,0
2015-04-16,4.0392,4.16,4,4.092,5085,0
2015-04-17,4.32,4.32,3.84,4.24,2525,0
2015-04-20,4.24,4.24,3.84,3.8408,3171,0
2015-04-21,4.16,4.16,4,4.16,163,0
2015-04-22,3.8416,4.312,3.84,3.9208,6063,0
2015-04-23,4.32,4.4,4.16,4.24,10538,0
2015-04-24,4.4792,4.4792,4,4.2392,2385,0
2015-04-27,4,4.08,3.76,3.84,900,0
2015-04-28,4.08,4.08,3.9992,4.08,295,0
2015-04-29,3.84,3.84,3.84,3.84,113,0
2015-04-30,3.84,4,3.76,3.76,1300,0
2015-05-01,3.76,3.84,3.76,3.84,125,0
2015-05-04,3.76,3.92,3.76,3.92,275,0
2015-05-05,3.92,4,3.76,3.76,2200,0
2015-05-06,3.9992,4.0048,3.92,3.92,1803,0
2015-05-08,4,4,4,4,150,0
2015-05-11,3.79,3.79,3.79,3.79,600,0
2015-05-12,3.6,4.03,3.6,3.91,2778,0
2015-05-13,3.84,3.84,3.84,3.84,200,0
2015-05-14,4.11,4.11,3.99,4,4400,0
2015-05-15,4.05,4.25,4,4,4198,0
2015-05-18,3.94,4.374,3.92,3.92,1076,0
2015-05-20,4,4,4,4,200,0
2015-05-21,3.83,3.85,3.83,3.85,1300,0
2015-05-22,4,4,3.83,3.99,2300,0
2015-05-27,4,4,3.85,4,5600,0
2015-05-28,3.82,3.97,3.8,3.97,2266,0
2015-05-29,3.76,3.89,3.53,3.69,7300,0
2015-06-01,3.6,3.7054,3.5,3.527,3843,0
2015-06-02,3.451,3.451,3.36,3.36,4740,0
2015-06-03,3.35,3.35,3.31,3.31,2800,0
2015-06-04,3.27,3.4,3.27,3.35,900,0
2015-06-05,3.3,3.39,3.3,3.39,1000,0
2015-06-08,3.31,3.36,3.31,3.36,900,0
2015-06-09,3.43,3.44,3.35,3.44,2501,0
2015-06-10,3.2501,3.2501,3.2501,3.2501,852,0
2015-06-11,3.3784,3.43,3.3101,3.4108,2662,0
2015-06-12,3.3,3.74,3.3,3.4,7400,0
2015-06-15,3.35,3.51,3.26,3.41,4500,0
2015-06-16,3.45,3.45,3.43,3.43,1100,0
2015-06-17,3.48,3.8,3.48,3.65,900,0
2015-06-19,3.41,3.65,3.36,3.51,2800,0
2015-06-22,3.64,3.64,3.64,3.64,200,0
2015-06-23,3.6,3.64,3.431,3.475,1737,0
2015-06-24,3.51,3.54,3.45,3.47,4100,0
2015-06-25,3.56,3.6,3.51,3.51,1700,0
2015-06-26,3.51,3.61,3.35,3.35,4700,0
2015-06-29,3.43,3.43,3.3,3.3,1400,0
2015-06-30,3.65,3.65,3.65,3.65,290,0
2015-07-01,3.65,3.65,3.65,3.65,700,0
2015-07-02,3.49,3.64,3.49,3.64,400,0
2015-07-06,3.34,3.4,3.34,3.4,600,0
2015-07-08,3.31,3.4,3.3,3.4,2000,0
2015-07-09,3.36,3.36,3.26,3.26,1400,0
2015-07-10,3.22,3.22,3.22,3.22,300,0
2015-07-13,3.2,3.22,3.11,3.11,1400,0
2015-07-14,3.15,3.2201,3.15,3.22,2733,0
2015-07-15,3.15,3.2001,3.15,3.2,1020,0
2015-07-16,3.21,3.21,3.21,3.21,100,0
2015-07-17,3.3,3.3,3.12,3.12,400,0
2015-07-20,3.17,3.17,3.17,3.17,300,0
2015-07-21,3.12,3.25,3.12,3.25,700,0
2015-07-22,3.25,3.25,3.24,3.24,2200,0
2015-07-23,3.14,3.14,3.14,3.14,100,0
2015-07-24,3.15,3.17,3.15,3.17,400,0
2015-07-27,3.21,3.47,3.21,3.35,3800,0
2015-07-28,3.25,3.25,3.22,3.22,400,0
2015-07-29,3.25,3.27,3.25,3.27,300,0
2015-07-30,3.41,3.55,3.41,3.5,7000,0
2015-07-31,3.8,3.8,3.8,3.8,200,0
2015-08-03,3.9799,3.9799,3.5,3.54,647,0
2015-08-04,3.66,3.66,3.66,3.66,200,0
2015-08-05,3.52,3.52,3.52,3.52,200,0
2015-08-06,3.5,3.83,3.5,3.83,831,0
2015-08-07,3.79,3.79,3.79,3.79,300,0
2015-08-10,3.53,3.7,3.5,3.7,900,0
2015-08-12,3.64,3.74,3.64,3.74,200,0
2015-08-13,3.53,3.53,3.5,3.5,1600,0
2015-08-14,3.41,3.42,3.4,3.4,1300,0
2015-08-17,3.41,3.56,3.41,3.55,700,0
2015-08-18,3.42,3.49,3.42,3.49,800,0
2015-08-19,3.44,3.67,3.4,3.67,1800,0
2015-08-20,3.67,3.67,3.47,3.47,1100,0
2015-08-21,3.38,3.61,3.38,3.61,5200,0
2015-08-24,3.43,3.43,3.2,3.29,6164,0
2015-08-25,3.29,3.29,3.28,3.28,3200,0
2015-08-26,3.18,3.25,3.18,3.2,1600,0
2015-08-27,3.11,3.15,3.1,3.15,3600,0
2015-08-28,3.16,3.16,3.16,3.16,100,0
2015-08-31,3.13,3.29,3.12,3.29,9500,0
2015-09-01,3.29,3.29,3.27,3.29,8400,0
2015-09-04,3.7,3.7,3.7,3.7,300,0
2015-09-08,3.52,3.74,3.52,3.74,2100,0
2015-09-09,3.74,3.82,3.74,3.82,5300,0
2015-09-10,3.85,4.0399,3.85,4.0399,4917,0
2015-09-11,3.91,3.91,3.91,3.91,1400,0
2015-09-14,3.98,3.98,3.58,3.58,400,0
2015-09-15,3.99,3.99,3.98,3.98,2200,0
2015-09-17,3.6,3.6,3.6,3.6,107,0
2015-09-22,3.6,3.6,3.6,3.6,500,0
2015-09-24,3.5519,3.5519,3.5519,3.5519,468,0
2015-09-28,3.718,3.718,3.6812,3.6812,660,0
2015-09-29,3.37,3.58,3.35,3.58,900,0
2015-09-30,3.61,3.61,3.6,3.6,600,0
2015-10-05,3.42,3.42,3.401,3.401,357,0
2015-10-06,3.43,3.43,3.43,3.43,400,0
2015-10-07,3.36,3.4,3.35,3.35,6000,0
2015-10-09,3.3,3.31,3.3,3.3,600,0
2015-10-12,3.3,3.75,3.3,3.5,9316,0
2015-10-14,3.33,3.52,3.32,3.33,2300,0
2015-10-19,3.33,3.69,3.33,3.5701,6095,0
2015-10-21,3.35,3.35,3.35,3.35,200,0
2015-10-22,3.67,3.67,3.55,3.59,5600,0
2015-10-23,3.55,3.65,3.48,3.65,5500,0
2015-10-26,3.96,3.96,3.8,3.8,3300,0
2015-10-27,3.88,3.88,3.73,3.75,1200,0
2015-11-02,3.52,3.5201,3.5001,3.5001,791,0
2015-11-03,3.89,3.92,3.6,3.61,1700,0
2015-11-04,3.6,3.6,3.6,3.6,492,0
2015-11-06,3.42,3.42,3.42,3.42,100,0
2015-11-09,3.42,3.5,3.32,3.5,2898,0
2015-11-11,3.5,3.5,3.5,3.5,300,0
2015-11-12,3.51,3.52,3.51,3.52,700,0
2015-11-16,3.51,3.51,3.51,3.51,200,0
2015-11-17,3.29,3.29,3.29,3.29,100,0
2015-11-18,3.35,3.46,3.35,3.38,800,0
2015-11-19,3.37,3.37,3.37,3.37,500,0
2015-11-20,3.38,3.38,3.37,3.37,1000,0
2015-11-24,3.28,3.54,3.28,3.4,1600,0
2015-11-25,3.31,3.38,3.3,3.37,2200,0
2015-11-30,3.39,3.44,3.29,3.33,2500,0
2015-12-01,3.2801,3.3732,3.28,3.3,2480,0
2015-12-03,3.281,3.281,3.281,3.281,278,0
2015-12-04,3.25,3.4,3.25,3.4,700,0
2015-12-07,3.3,3.3,3.17,3.22,2600,0
2015-12-09,3.17,3.17,3.17,3.17,300,0
2015-12-10,3.18,3.19,3.18,3.19,700,0
2015-12-11,3.17,3.17,3.17,3.17,600,0
2015-12-16,3.17,3.17,3.1,3.1,1200,0
2015-12-17,3.16,3.16,3.16,3.16,1400,0
2015-12-18,3.21,3.55,3.15,3.33,8900,0
2015-12-21,3.1,3.1,3.1,3.1,200,0
2015-12-22,3.29,3.66,3.29,3.5,21977,0
2015-12-23,3.16,3.3,3.16,3.3,600,0
2015-12-28,3.45,3.65,3.45,3.65,6548,0
2015-12-29,3.65,3.65,3.52,3.52,1803,0
2015-12-30,3.55,3.65,3.2,3.65,21033,0
2015-12-31,3.54,3.54,3.16,3.16,1117,0
2016-01-04,3.22,3.3999,3.22,3.25,6009,0
2016-01-05,3.3001,3.3001,3.201,3.201,348,0
2016-01-07,3.3499,3.3499,3.2,3.2,1955,0
2016-01-11,3.2,3.2,3.2,3.2,496,0
2016-01-12,3.2001,3.2001,3.2,3.2,1375,0
2016-01-13,3.3414,3.4386,3.3414,3.4386,300,0
2016-01-14,3.4512,3.4512,3.3001,3.3897,2203,0
2016-01-15,3.73,3.83,3.48,3.5001,18685,0
2016-01-19,3.5,3.52,3.5,3.5,2100,0
2016-01-20,3.51,3.51,3.3,3.46,36406,0
2016-01-22,3.4499,3.66,3.31,3.64,35742,0
2016-01-25,3.38,3.6471,3.3,3.45,29202,0
2016-01-26,3.44,3.44,3.2001,3.2001,37400,0
2016-01-27,3.23,3.23,3.22,3.22,200,0
2016-01-29,3.3,3.3,3.3,3.3,100,0
2016-02-01,3.58,3.58,3.45,3.54,602,0
2016-02-02,3.32,3.32,3.32,3.32,187,0
2016-02-03,3.3,3.3,3.3,3.3,500,0
2016-02-04,3.408,3.408,3.408,3.408,274,0
2016-02-05,3.313,3.313,3.313,3.313,312,0
2016-02-08,3.3066,3.3066,3.3,3.3,20459,0
2016-02-10,3.3,3.3549,3.3,3.3549,1002,0
2016-02-11,3.2,3.2001,3.2,3.2,3359,0
2016-02-12,3.01,3.18,3.01,3.18,1100,0
2016-02-17,3.15,3.15,3.15,3.15,200,0
2016-02-18,3.04,3.04,3.01,3.0101,500,0
2016-02-22,3.06,3.16,3.02,3.06,2062,0
2016-02-23,3.1,3.1,3.1,3.1,281,0
2016-02-29,3.1,3.107,3.1,3.107,842,0
2016-03-01,3.08,3.08,3.08,3.08,159,0
2016-03-07,3.08,3.08,3.08,3.08,625,0
2016-03-08,3.0999,3.3,3.08,3.08,10535,0
2016-03-09,3.09,3.16,3.08,3.1005,8275,0
2016-03-11,3.1,3.295,3.08,3.1,37886,0
2016-03-15,3.08,3.0979,3.08,3.08,3309,0
2016-03-17,3.08,3.08,3.08,3.08,505,0
2016-03-18,3.08,3.24,3.08,3.17,1300,0
2016-03-22,3.05,3.08,3.05,3.08,1107,0
2016-03-23,3.08,3.08,3.08,3.08,145,0
2016-03-28,3.08,3.088,3.08,3.0801,2075,0
2016-03-29,3.24,3.24,3.08,3.08,1275,0
2016-04-05,3.1889,3.1889,3.085,3.168,1298,0
2016-04-06,3.086,3.157,3.08,3.157,1150,0
2016-04-08,3.143,3.15,3.143,3.15,750,0
2016-04-12,3.16,3.1606,3.16,3.1606,1700,0
2016-04-13,3.08,3.08,3.08,3.08,238,0
2016-04-14,3.1,3.1,3.08,3.08,5785,0
2016-04-15,3.08,3.08,3.08,3.08,200,0
2016-04-18,3.08,3.1,3.08,3.1,830,0
2016-04-20,3.08,3.0801,3.08,3.08,11172,0
2016-04-21,3.08,3.23,3.08,3.21,22206,0
2016-04-25,3.101,3.11,3.101,3.11,356,0
2016-04-26,3.1371,3.1925,3.1,3.12,19500,0
2016-04-27,3.2,3.24,3.2,3.24,1967,0
2016-04-29,3.1901,3.1901,3.19,3.19,1000,0
2016-05-02,3.21,3.43,3.21,3.4011,17697,0
2016-05-04,3.8,3.8301,3.55,3.65,7101,0
2016-05-05,3.6888,3.726,3.65,3.65,2200,0
2016-05-06,3.76,3.867,3.6609,3.8611,5349,0
2016-05-09,3.87,3.87,3.87,3.87,400,0
2016-05-10,3.86,3.86,3.86,3.86,375,0
2016-05-11,3.69,3.69,3.404,3.51,624,0
2016-05-12,3.3651,3.3651,3.3651,3.3651,175,0
2016-05-13,3.7376,3.7376,3.7376,3.7376,200,0
2016-05-16,3.5366,3.83,3.5366,3.7325,325,0
2016-05-17,3.61,4.19,3.61,3.9901,36802,0
2016-05-18,4.0699,4.0899,4.04,4.04,1050,0
2016-05-19,4.0899,4.55,4.0899,4.25,8244,0
2016-05-20,4.12,4.53,4.12,4.53,765,0
2016-05-23,4.5,4.5,4.5,4.5,300,0
2016-05-24,4.49,5.43,4.4899,5.1254,11920,0
2016-05-25,5.49,5.49,4.6258,4.8,11286,0
2016-05-26,4.5101,4.5115,4.5101,4.5101,9055,0
2016-05-27,4.51,4.51,4.32,4.32,3300,0
2016-05-31,4.25,4.25,4,4.0501,2595,0
2016-06-01,4.2292,4.2292,4.0813,4.0813,1650,0
2016-06-02,4.2999,4.52,4.29,4.5,37927,0
2016-06-03,4.5001,4.52,4.5,4.52,5214,0
2016-06-07,4.58,4.7,4.58,4.69,500,0
2016-06-08,4.64,4.64,4.3379,4.42,800,0
2016-06-09,4.56,4.56,4.5556,4.5556,875,0
2016-06-13,4.72,4.72,4.72,4.72,262,0
2016-06-14,4.4295,4.4295,4.4295,4.4295,812,0
2016-06-15,4.68,4.68,4.68,4.68,100,0
2016-06-17,4.4901,4.6999,4.4901,4.6999,5300,0
2016-06-20,4.66,4.66,4.66,4.66,100,0
2016-06-22,4.6,4.6,4.6,4.6,400,0
2016-06-23,4.56,4.56,4.56,4.56,174,0
2016-06-27,4.343,4.4985,4.34,4.4985,400,0
2016-06-28,4.545,4.545,4.4,4.54,1100,0
2016-06-29,4.7,4.7199,4.4695,4.7199,1975,0
2016-06-30,4.7,4.7,4.7,4.7,1600,0
2016-07-01,4.44,4.48,4.34,4.35,7600,0
2016-07-08,4.32,4.4287,4.32,4.4287,700,0
2016-07-11,4.4276,4.4276,4.4276,4.4276,250,0
2016-07-12,4.33,4.33,4,4,1167,0
2016-07-13,4.0001,4.0001,4.0001,4.0001,100,0
2016-07-14,3.9,3.9,3.9,3.9,576,0
2016-07-15,3.9,3.995,3.6501,3.6501,3100,0
2016-07-18,3.65,4.159,3.65,4.07,4900,0
2016-07-19,4.05,4.07,3.7,4.07,1300,0
2016-07-20,3.92,3.9499,3.91,3.949,1120,0
2016-07-21,4.0085,4.98,3.9903,4.45,53952,0
2016-07-22,4.7668,4.7699,4.2,4.3099,13824,0
2016-07-25,4.52,4.52,4.33,4.389,1750,0
2016-07-26,4.37,4.865,4.13,4.53,25103,0
2016-07-27,4.48,4.6,4.25,4.25,4600,0
2016-07-28,4.1458,4.4,3.95,4.4,3875,0
2016-07-29,4.47,4.489,4.26,4.3631,1821,0
2016-08-02,4.2717,4.85,4.26,4.7799,117758,0
2016-08-03,4.9,4.9,4.35,4.4,27035,0
2016-08-04,4.42,4.42,4.1,4.2,20614,0
2016-08-05,4.5,4.5,4.5,4.5,100,0
2016-08-08,4.48,4.48,4.45,4.46,325,0
2016-08-09,4.16,4.31,4.1522,4.31,3506,0
2016-08-10,4.34,4.44,4.17,4.3,3750,0
2016-08-11,4.23,4.25,4.23,4.25,200,0
2016-08-12,4.32,4.32,4.32,4.32,100,0
2016-08-15,4.135,4.298,4.135,4.298,1225,0
2016-08-16,4.41,4.43,4.225,4.36,3588,0
2016-08-17,4.4322,4.4322,4.17,4.26,5390,0
2016-08-18,4.2369,4.2369,4.2369,4.2369,100,0
2016-08-19,4.32,4.43,4.12,4.3,17052,0
2016-08-22,4.1,4.49,4.1,4.4307,15297,0
2016-08-23,4.4,4.65,4.4,4.5,17804,0
2016-08-24,4.41,4.6061,4.41,4.4186,750,0
2016-08-25,4.45,4.45,4.4,4.42,1300,0
2016-08-26,4.78,4.78,4.4,4.4,38591,0
2016-08-30,4.5,4.7,4.41,4.58,7300,0
2016-08-31,4.65,4.97,4.65,4.7928,5867,0
2016-09-01,4.89,5.09,4.89,5.09,12892,0
2016-09-02,5.05,5.2,5.05,5.11,4896,0
2016-09-06,5.12,5.28,5.12,5.28,800,0
2016-09-07,5.25,5.35,5.24,5.3327,3202,0
2016-09-08,5.25,5.25,5.25,5.25,337,0
2016-09-09,5.25,5.5,5.25,5.305,19628,0
2016-09-12,5.38,5.4,5.38,5.3981,2614,0
2016-09-13,5.5,5.52,5.4,5.4001,6218,0
2016-09-15,5.4701,5.5,5.4192,5.5,4640,0
2016-09-16,5.4001,5.41,5.4,5.407,16827,0
2016-09-19,5.4,5.5,5.39,5.4,8698,0
2016-09-20,5.478,5.478,5.3499,5.44,2563,0
2016-09-21,5.2309,5.4,5.2309,5.4,300,0
2016-09-22,5.43,5.43,5.4,5.42,1880,0
2016-09-23,5.41,5.41,4.85,5.38,20147,0
2016-09-26,5.301,5.45,5.301,5.34,1050,0
2016-09-27,5.14,5.41,5.14,5.27,9290,0
2016-09-28,5.13,5.38,5.12,5.201,20464,0
2016-09-29,5.28,5.35,5.1,5.16,18970,0
2016-09-30,5.24,5.24,5.09,5.09,1410,0
2016-10-03,5.19,5.45,5.07,5.42,20559,0
2016-10-04,5.5,5.5,5.5,5.5,100,0
2016-10-05,5.36,5.47,5.11,5.11,2740,0
2016-10-06,5.2682,5.29,5.2682,5.29,434,0
2016-10-11,5.29,5.29,5,5.17,7510,0
2016-10-12,5.2372,5.394,5.2372,5.394,1250,0
2016-10-13,5.14,5.14,5.0999,5.1,2103,0
2016-10-14,5.2,5.2,5.1,5.1,1776,0
2016-10-17,5.0999,5.21,5,5.2,8451,0
2016-10-18,4.7501,5,4.7501,5,400,0
2016-10-19,4.857,5,4.857,5,700,0
2016-10-20,5.07,5.32,5.07,5.31,300,0
2016-10-21,5.31,5.31,5.07,5.15,761,0
2016-10-26,5.1501,5.156,5.1501,5.1501,600,0
2016-10-27,4.75,5.25,4.5001,4.55,4847,0
2016-10-28,5.85,12.74,5.85,9.8,2951037,0
2016-10-31,10.01,11.56,9.1001,10.65,2383679,0
2016-11-01,10.59,11.29,10.2,10.68,610635,0
2016-11-02,10.6,11.95,10.4,11.18,559449,0
2016-11-03,11.18,11.42,10.5,10.93,187387,0
2016-11-04,10.64,14.6299,10.64,13.1757,551266,0
2016-11-07,13.18,14.9,12.6108,14.9,310675,0
2016-11-08,15,15.14,12.54,13.18,159061,0
2016-11-09,12.51,13.8493,12.51,13.25,56861,0
2016-11-10,13.6,13.96,12.56,12.99,151123,0
2016-11-11,12.6001,13.0508,11.95,12.2592,60751,0
2016-11-14,11.9,12.45,10.8,11.045,89765,0
2016-11-15,10.92,12,10.92,11.41,12950,0
2016-11-16,11.89,11.949,10.7,10.8,35537,0
2016-11-17,10.87,11.3,9.95,10.26,75802,0
2016-11-18,10.17,10.21,9.31,9.65,88448,0
2016-11-21,9.46,9.98,9.42,9.65,9106,0
2016-11-22,9.75,11.4,9.75,10.74,123792,0
2016-11-23,10.48,11.03,10.2311,10.66,22098,0
2016-11-25,10.99,11.904,10.7,10.9313,24497,0
2016-11-28,10.91,11.2738,10.7662,10.82,9892,0
2016-11-29,10.75,11.09,10.75,10.91,4442,0
2016-11-30,11.0362,11.0699,10.85,10.85,5515,0
2016-12-01,10.9,11.19,10.81,10.81,6209,0
2016-12-02,10.8,10.8,10.18,10.2,22799,0
2016-12-05,10.24,10.33,10.05,10.11,39148,0
2016-12-06,10.07,10.07,9.85,9.99,23540,0
2016-12-07,9.92,10.91,9.9,9.9,4111,0
2016-12-08,10.3916,10.739,9.9,9.9,11417,0
2016-12-09,9.95,10.72,9.95,10.35,54170,0
2016-12-12,10.35,10.88,10.19,10.1999,40602,0
2016-12-13,10.38,10.7,10.02,10.05,21975,0
2016-12-14,10.14,10.442,10.02,10.05,13036,0
2016-12-15,10.23,10.5299,10.21,10.5299,1695,0
2016-12-16,10.63,10.63,10.21,10.21,8043,0
2016-12-19,10.29,10.4735,9.89,9.89,4412,0
2016-12-20,9.92,10.3829,9.75,10.09,4991,0
2016-12-21,10.63,10.63,10.58,10.58,257,0
2016-12-22,10.62,10.62,10.1654,10.2375,1346,0
2016-12-23,10.6,10.6,10.24,10.35,4150,0
2016-12-27,10.87,10.87,10.6,10.85,3780,0
2016-12-28,10.8939,11.77,10.61,10.9694,32716,0
2016-12-29,10.97,11,10.14,10.37,18882,0
2016-12-30,10.39,10.765,10.39,10.5499,24916,0
2017-01-03,10.48,11,10.48,10.63,10645,0
2017-01-04,10.65,11,10.65,10.95,8223,0
2017-01-05,11,11,10.61,10.71,26567,0
2017-01-06,10.71,10.72,10.65,10.65,4711,0
2017-01-09,10.71,10.72,10.63,10.65,7107,0
2017-01-10,10.72,10.82,10.67,10.8,11842,0
2017-01-11,10.82,10.82,10.79,10.82,8135,0
2017-01-12,10.74,10.92,10.67,10.8983,10234,0
2017-01-13,10.92,11.59,10.92,11.36,45324,0
2017-01-17,12,13.62,11.9,13.59,70686,0
2017-01-18,13.7,19.51,13.7,17.025,193248,0
2017-01-19,17.5,22.686,16.649,20.92,111721,0
2017-01-20,21,22,19.0396,20.61,144117,0
2017-01-23,20.51,20.8894,17.8,18.44,45440,0
2017-01-24,18.42,20.5887,18.42,20.1225,30196,0
2017-01-25,21.74,22,20.6,20.6,73259,0
2017-01-26,20.6,20.8957,19.2284,20.3371,22843,0
2017-01-27,19.816,20.6893,19.62,20.15,5024,0
2017-01-30,20.02,20.02,18.54,18.71,17271,0
2017-01-31,18.88,19.5,18.03,18.69,12018,0
2017-02-01,19,20.2,19,19.87,16178,0
2017-02-02,20.5,21.406,20.0234,20.73,35890,0
2017-02-03,21.58,21.59,21.21,21.31,5487,0
2017-02-06,21.8,21.8,21.325,21.5492,8691,0
2017-02-07,21.79,21.79,20.7543,20.9747,7001,0
2017-02-08,21.27,21.27,20.5101,21,2241,0
2017-02-09,21.1138,21.8,21.1138,21.21,14253,0
2017-02-10,21.5,22.5,19.7,20.64,40973,0
2017-02-13,20.9,20.9999,19.8,20.41,22447,0
2017-02-14,20.75,21.5,20.4256,20.84,7799,0
2017-02-15,21.26,22.22,21.26,21.96,7364,0
2017-02-16,22.33,25,22.33,24.52,58622,0
2017-02-17,25,26.5,24.7001,26.02,64910,0
2017-02-21,26.55,29.42,26.55,29.42,65983,0
2017-02-22,30,36.65,30,35.58,95606,0
2017-02-23,35.58,35.58,30.0601,30.5,55955,0
2017-02-24,33,33.88,31.11,33.82,45210,0
2017-02-27,34,38.9999,34,36.025,104623,0
2017-02-28,36.03,36.3,34.01,35.95,37184,0
2017-03-01,35.81,36.5,29,29.32,113368,0
2017-03-02,29,32.4355,27.73,28.4,76431,0
2017-03-03,29.01,29.784,26.0001,27.18,100164,0
2017-03-06,27.39,27.39,20.32,21.47,147225,0
2017-03-07,21.01,22.289,19.6684,21.78,38138,0
2017-03-08,21.78,23.58,21.78,22.21,24889,0
2017-03-09,21.76,22.2,17.7,21.16,116197,0
2017-03-10,21.2,22.7699,21.2,21.65,23818,0
2017-03-13,21.6166,22.89,21.41,21.69,40285,0
2017-03-14,21.666,21.92,20.0298,21.45,25294,0
2017-03-15,21.04,21.6977,21.04,21.41,15266,0
2017-03-16,22.03,23.2,21.4,21.57,61506,0
2017-03-17,21.39,21.63,19.56,20.63,28214,0
2017-03-20,20.86,21.1,20.01,20.65,12079,0
2017-03-21,20.52,20.81,18.75,18.77,36233,0
2017-03-22,19.5,19.63,18.6,18.93,31006,0
2017-03-23,18.94,19,18.7,19,20429,0
2017-03-24,18.86,19.09,18.8,19,15848,0
2017-03-27,19,19.23,18.508,19.22,24123,0
2017-03-28,19.3,25.19,19.3,22.65,99802,0
2017-03-29,22,22,20.2604,20.8324,31154,0
2017-03-30,20.11,21.49,19.7794,21,41525,0
2017-03-31,21,21.04,20.398,20.84,46859,0
2017-04-03,20.81,21.92,20.7278,21.4,77922,0
2017-04-04,21.15,21.88,21.15,21.5,100945,0
2017-04-05,21.7,21.8,20.11,20.95,50174,0
2017-04-06,20.7,21.1,20,20.14,53997,0
2017-04-07,20.22,20.4,19.55,19.8,64035,0
2017-04-10,19.25,19.99,19.25,19.85,52080,0
2017-04-11,19.6,19.99,19.51,19.85,45938,0
2017-04-12,19.29,19.92,18.07,19.01,30290,0
2017-04-13,19.38,20.01,18.53,18.72,21289,0
2017-04-17,19.05,19.8095,18.85,19.03,15304,0
2017-04-18,18.41,19.39,18.4,18.9,18687,0
2017-04-19,18.95,19.15,18.6704,19.09,75271,0
2017-04-20,19.15,19.15,18.67,18.95,34263,0
2017-04-21,19.15,19.15,18.61,18.72,27410,0
2017-04-24,18.82,21.915,18.82,19.625,126863,0
2017-04-25,20.12,20.7699,19.45,19.6,102292,0
2017-04-26,19.85,20.45,19.75,20.45,26554,0
2017-04-27,20.15,22.7999,20.1,21.78,68895,0
2017-04-28,21.5,21.5,17.53,18.16,187865,0
2017-05-01,19.8,20.9487,15.9,17.38,178238,0
2017-05-02,17.13,17.7498,16.58,16.8,37661,0
2017-05-03,16.75,17.49,15.91,16.25,37967,0
2017-05-04,16.25,16.75,15.33,15.54,27086,0
2017-05-05,15.59,15.59,14.55,14.91,14720,0
2017-05-08,15.29,16.45,15.0861,16.45,16276,0
2017-05-09,15.95,16.5221,15.55,15.79,12963,0
2017-05-10,15.64,16.59,15.37,16.59,12258,0
2017-05-11,16.45,17.6276,16.35,17.17,33108,0
2017-05-12,17.2,17.28,15.27,17.08,16288,0
2017-05-15,16.87,17.14,16.8,17,10395,0
2017-05-16,17.05,17.0501,16.06,16.75,11136,0
2017-05-17,16.38,19.65,16.38,19.65,37925,0
2017-05-18,19.4,20.49,18.027,18.84,25281,0
2017-05-19,18.91,18.91,18.52,18.88,7462,0
2017-05-22,18.91,19.34,18.2,18.28,80619,0
2017-05-23,18.18,18.35,17.598,18.155,4550,0
2017-05-24,17.9,18.55,17.27,18.54,10954,0
2017-05-25,18.71,18.71,18,18.65,31689,0
2017-05-26,18.89,19.05,18.4,18.65,10718,0
2017-05-30,18.88,19.1974,18.6292,19.18,15225,0
2017-05-31,19.22,19.34,18.7611,19.26,16234,0
2017-06-01,19.3,19.99,19.3,19.95,4434,0
2017-06-02,19.95,19.97,19.7,19.7,7080,0
2017-06-05,19.44,20.25,18.05,18.06,43954,0
2017-06-06,18.04,18.79,17.53,18.69,5337,0
2017-06-07,18.09,18.3,17.87,18.3,12008,0
2017-06-08,18.468,18.98,18.21,18.88,11945,0
2017-06-09,19.23,19.8,18.5,19.15,31358,0
2017-06-12,18.8,18.8,18.1673,18.21,14366,0
2017-06-13,19.19,19.4,17.55,18.59,48921,0
2017-06-14,18.2,18.825,17.55,17.62,40331,0
2017-06-15,17.85,18.11,17.5,17.73,20697,0
2017-06-16,17.24,17.36,16.76,17.18,13935,0
2017-06-19,17.05,17.15,16.7,17.15,15307,0
2017-06-20,16.87,17.5,16.7,16.7,11108,0
2017-06-21,18,18,16.5,16.5,6674,0
2017-06-22,16.72,16.74,16.71,16.71,1010,0
2017-06-23,17.69,17.69,16.45,17,8754,0
2017-06-26,16.7,18.45,16.23,18.25,12995,0
2017-06-27,18.24,18.24,17.264,18.11,1510,0
2017-06-28,17.5644,17.81,17.0366,17.73,1431,0
2017-06-29,17.86,17.86,17.21,17.51,1389,0
2017-06-30,18.24,18.24,17.32,18.16,7029,0
2017-07-03,17.94,18.5,17.94,18.5,2275,0
2017-07-05,18.97,18.99,18.5,18.74,6974,0
2017-07-06,18.11,18.9,18.0416,18.37,5916,0
2017-07-07,18.91,18.91,18.27,18.5,5532,0
2017-07-10,18.26,18.37,18.0004,18.04,4063,0
2017-07-11,18.22,18.75,18.22,18.43,3310,0
2017-07-12,18.05,18.29,17.34,18.09,4630,0
2017-07-13,18.9,18.9,17.66,17.66,9268,0
2017-07-14,16.955,17.85,16,16.11,16742,0
2017-07-17,16,16.69,15.95,16.24,4015,0
2017-07-18,16.55,16.57,14.31,15.18,21287,0
2017-07-19,15.29,15.33,15.02,15.15,10097,0
2017-07-20,14.87,16.2,14.85,16.18,5280,0
2017-07-21,15.9101,16.43,15.3,16.38,12041,0
2017-07-24,16.51,16.568,15.2,15.25,6757,0
2017-07-25,15.22,16.16,14.72,15.48,17471,0
2017-07-26,15.35,15.5,14.98,15.37,4581,0
2017-07-27,14.85,15.24,14.5,14.6,9013,0
2017-07-28,14.52,14.53,14,14.12,4119,0
2017-07-31,14.1272,15.08,14.03,14.71,6792,0
2017-08-01,14.95,15.3,14.7665,14.9005,5070,0
2017-08-02,14.97,15.4,14.51,15.4,6344,0
2017-08-03,14.98,16.09,14.9,15.2,4758,0
2017-08-04,15,15.19,14.5,15.19,7043,0
2017-08-07,14.82,14.83,13.18,14.6,31396,0
2017-08-08,14.12,15,14.1,14.95,17329,0
2017-08-09,16.55,19.6,16.55,17.55,99885,0
2017-08-10,17.68,19.4599,17.68,18.15,33388,0
2017-08-11,18.16,18.16,16.8,17.34,17463,0
2017-08-14,17.38,17.38,16.55,17.11,17838,0
2017-08-15,17.245,17.47,16.7661,16.91,9697,0
2017-08-16,16.9099,17.95,16.88,17.95,9875,0
2017-08-17,17.3347,17.95,17.14,17.95,2056,0
2017-08-18,17.89,18.18,17.64,18.14,4984,0
2017-08-21,18.14,18.5,18.12,18.5,3993,0
2017-08-22,18.48,18.95,18.48,18.86,4274,0
2017-08-23,18.553,19.6,18.553,18.73,7983,0
2017-08-24,18.7,19.6,18.7,19.6,5453,0
2017-08-25,19.55,19.9499,19.49,19.8,6670,0
2017-08-28,19.756,20.02,19.551,20,17735,0
2017-08-29,19.9999,20,18.61,19.98,8736,0
2017-08-30,19.62,19.7,19.43,19.61,1355,0
2017-08-31,19.21,19.2999,19,19.29,5352,0
2017-09-01,19,19.16,18.51,19.16,5763,0
2017-09-05,18.6101,19.15,18.5,19.13,2195,0
2017-09-06,18.9899,18.9899,18.75,18.75,988,0
2017-09-07,18.89,19.5,18.81,19.5,3410,0
2017-09-08,19.16,20.49,19.16,20.3,11334,0
2017-09-11,20.62,21.48,20.62,20.78,22325,0
2017-09-12,21.05,22.7,21.05,21.72,16973,0
2017-09-13,21.98,22.5,21.98,22.01,11193,0
2017-09-14,21.73,24.89,21.73,24.23,39240,0
2017-09-15,24.95,30.47,24.69,29.15,109831,0
2017-09-18,28.16,29.0199,25.9218,27.29,85575,0
2017-09-19,26.68,28.4899,25.4001,28.21,32905,0
2017-09-20,28.17,29.42,27.6061,28.34,20910,0
2017-09-21,28.4,29.3199,28.2911,28.85,11967,0
2017-09-22,29.75,29.75,27.11,27.98,25297,0
2017-09-25,28.69,30,27.19,28.65,25114,0
2017-09-26,29.22,29.49,26.825,28.1,23196,0
2017-09-27,28.65,32.13,28.5,31.95,81530,0
2017-09-28,31.95,35.08,31.0238,31.8,87025,0
2017-09-29,31.31,32.65,31.31,31.46,19189,0
2017-10-02,31.4,31.4,30.5,31.12,4995,0
2017-10-03,31.127,32.49,31.127,32.48,13507,0
2017-10-04,32.88,33.99,32.18,32.18,17530,0
2017-10-05,32.37,33.1951,31.88,32.21,10926,0
2017-10-06,33.4259,33.5,32.4098,32.96,15541,0
2017-10-09,33.1,33.1,28.5,29.001,30173,0
2017-10-10,30.52,32,30.49,31.35,17228,0
2017-10-11,31.35,34,31.35,33.25,27437,0
2017-10-12,33.3,36.84,33.3,36.19,66423,0
2017-10-13,36.41,37.65,35.78,36.97,29380,0
2017-10-16,37.6,43,37.6,42.69,116796,0
2017-10-17,43.44,54,43,50.08,230852,0
2017-10-18,53.5,58.55,51.03,52.87,223225,0
2017-10-19,54.5,63.45,51.5,63.34,280022,0
2017-10-20,63.26,66.74,57.11,58.43,157276,0
2017-10-23,57.01,62.73,56.9873,59.98,77598,0
2017-10-24,60,60,52,52,100658,0
2017-10-25,51.68,56.86,48.6,55.58,98360,0
2017-10-26,54.89,56.13,52.01,54.59,29106,0
2017-10-27,54.6,57.2,52.2,56.31,45867,0
2017-10-30,52,53.97,46.0011,49.3,148196,0
2017-10-31,49.4,54.9,49.4,53.5,46473,0
2017-11-01,54.58,63.86,54.58,60.1,70811,0
2017-11-02,59.24,65,58.7697,60.12,31135,0
2017-11-03,60.6,62.3687,59.1,60.3,45689,0
2017-11-06,60.35,62.4899,59.2,61.82,35155,0
2017-11-07,62.55,70,62.4726,69.89,52198,0
2017-11-08,69.8,77,69.6,77,71584,0
2017-11-09,77,78.82,71,73.7,67953,0
2017-11-10,74.57,76.8499,68.66,69.12,32894,0
