Date,Open,High,Low,Close,Volume,OpenInt
2006-05-15,23,28,23,23,5600,0
2006-05-16,25,25,24.94,24.94,1636,0
2006-05-17,27,27,23,23,2487,0
2006-05-18,22.23,22.91,21.22,22.25,25463,0
2006-05-19,21.84,22.25,20.58,21.16,15975,0
2006-05-22,20.52,20.52,19.3,19.61,15230,0
2006-05-23,19.01,21,19.01,20.5,46767,0
2006-05-24,20,20.5,19.89,19.95,16253,0
2006-05-25,20.97,21.75,20,20.03,60491,0
2006-05-26,21.86,21.86,20,20,4486,0
2006-05-30,20,20,19.25,19.6,7591,0
2006-05-31,19.25,19.5,19.1,19.29,35843,0
2006-06-01,19,20,19,19.38,44018,0
2006-06-02,19.86,20.98,19.86,20.98,57642,0
2006-06-05,20,21.47,20,21.12,67878,0
2006-06-06,21,21.75,20.74,20.74,58474,0
2006-06-07,21,21.81,19.91,19.91,16497,0
2006-06-08,20.37,20.88,19.99,20.23,12493,0
2006-06-09,19.61,20.95,19.61,20.1,24614,0
2006-06-12,20,21.8,19,19,29675,0
2006-06-13,19.63,19.63,18.1,18.75,75677,0
2006-06-14,19.9,19.9,19.07,19.1,6770,0
2006-06-15,18.7,19.78,18.7,19.37,23879,0
2006-06-16,18.7,19.99,18.46,18.91,21479,0
2006-06-19,18.45,18.45,17.5,18,100281,0
2006-06-20,18.88,18.88,17.5,18.07,67065,0
2006-06-21,17.61,18.26,17.61,18,32160,0
2006-06-22,18.32,18.32,18,18,61242,0
2006-06-23,18.17,18.52,17.72,18.02,48534,0
2006-06-26,18.6,18.6,17.61,18.17,41110,0
2006-06-27,18.26,18.26,17.86,17.92,69785,0
2006-06-28,18.38,18.45,17.88,18.45,60417,0
2006-06-29,18.53,19.03,17.66,18.26,607177,0
2006-06-30,18.35,18.71,17.47,17.47,1323476,0
2006-07-03,17.41,18.48,17.41,18.27,99125,0
2006-07-05,17.51,18,17.51,17.81,45350,0
2006-07-06,17.77,18.49,17.27,17.44,85481,0
2006-07-07,17.24,17.95,17.24,17.76,58717,0
2006-07-10,17.61,18.2,17.53,17.86,36906,0
2006-07-11,17.79,18.16,17.33,17.85,57223,0
2006-07-12,17.78,18.15,17.33,17.36,36824,0
2006-07-13,17.3,17.84,17.1,17.14,37894,0
2006-07-14,17.01,17.5,16.73,17.22,39213,0
2006-07-17,17.26,18,16.97,16.98,103042,0
2006-07-18,17,17.23,16.82,17.12,78067,0
2006-07-19,17.16,17.94,17.15,17.5,70830,0
2006-07-20,17.49,17.95,16.91,16.99,30178,0
2006-07-21,16.93,16.93,16.45,16.7,67233,0
2006-07-24,16.75,17.69,16.58,16.58,60024,0
2006-07-25,16.66,17.15,16.14,16.69,123107,0
2006-07-26,16.53,16.67,16.16,16.16,27061,0
2006-07-27,16.19,16.4,15.82,15.96,35126,0
2006-07-28,15.98,16.78,15.98,16.64,71567,0
2006-07-31,15.87,17.34,15.87,16.34,29172,0
2006-08-01,16.12,16.34,16,16.28,47735,0
2006-08-02,16.45,16.61,15.94,16.06,29324,0
2006-08-03,16.02,17.01,15.82,15.94,50516,0
2006-08-04,16.24,16.51,15.59,15.81,35383,0
2006-08-07,15.65,15.83,15.41,15.66,15128,0
2006-08-08,15.62,15.9,14,14,141913,0
2006-08-09,14.32,14.33,12.86,12.95,758468,0
2006-08-10,13.05,13.44,12.94,12.95,79507,0
2006-08-11,12.87,12.96,11.9,12.13,68136,0
2006-08-14,12.3,12.73,12,12.61,71834,0
2006-08-15,12.75,14.24,12.75,13.38,100760,0
2006-08-16,13.61,14.92,13.61,14.9,167246,0
2006-08-17,14.86,16.62,14.86,16,276984,0
2006-08-18,16.08,16.32,15.84,15.87,131186,0
2006-08-21,15.74,16.32,15.5,15.95,27611,0
2006-08-22,15.89,16.2,15.69,16,22119,0
2006-08-23,16.07,16.16,15.5,15.69,49699,0
2006-08-24,15.65,16.1,15.59,15.9,29120,0
2006-08-25,15.59,16.57,15.59,15.93,58888,0
2006-08-28,15.99,16.57,15.54,16.05,134214,0
2006-08-29,16.11,16.49,15.82,16.3,27174,0
2006-08-30,16.24,16.49,16.05,16.41,25981,0
2006-08-31,16.48,16.55,16.27,16.38,29651,0
2006-09-01,16.45,16.45,15.72,15.91,51411,0
2006-09-05,15.98,16.29,15.8,15.91,97964,0
2006-09-06,15.82,16.09,15.75,15.88,70904,0
2006-09-07,15.76,16.23,15.76,16.09,41331,0
2006-09-08,16.08,16.34,16,16.09,17939,0
2006-09-11,15.99,16.43,15.99,16.43,19119,0
2006-09-12,16.48,17.15,16.32,17,173520,0
2006-09-13,17.01,17.25,16.8,16.92,93616,0
2006-09-14,16.91,17.11,16.65,17,22072,0
2006-09-15,17.08,17.08,16.74,16.9,81222,0
2006-09-18,16.81,17.07,16.81,16.92,6959,0
2006-09-19,16.75,16.82,15.92,16.73,31423,0
2006-09-20,16.87,17.02,16.23,16.48,26435,0
2006-09-21,16.58,16.67,15.84,16.27,7122,0
2006-09-22,16.2,16.2,15.66,15.98,30591,0
2006-09-25,15.93,16.38,15.62,16.38,18595,0
2006-09-26,16.57,16.8,16.44,16.56,12808,0
2006-09-27,16.45,16.5,16.11,16.5,5881,0
2006-09-28,16.4,16.65,16.09,16.37,23141,0
2006-09-29,16.3,16.33,15.77,15.81,25458,0
2006-10-02,15.74,15.98,15.56,15.8,16865,0
2006-10-03,15.71,15.71,15.5,15.53,8190,0
2006-10-04,15.5,15.69,15.42,15.52,65673,0
2006-10-05,15.66,15.95,15.38,15.83,14333,0
2006-10-06,15.73,15.93,15.5,15.66,5636,0
2006-10-09,15.6,15.73,15.26,15.69,16601,0
2006-10-10,15.76,16.08,15.35,15.94,15336,0
2006-10-11,15.82,16.21,15.71,16.01,12958,0
2006-10-12,16.14,16.72,15.77,16.45,30418,0
2006-10-13,16.38,17.06,16.38,16.95,37260,0
2006-10-16,16.9,17.29,16.9,17.21,28279,0
2006-10-17,17.07,17.3,17.07,17.16,11110,0
2006-10-18,17.21,17.6,17.21,17.4,34264,0
2006-10-19,17.31,18,17.22,18,37848,0
2006-10-20,18.07,18.11,17.62,17.7,77065,0
2006-10-23,17.59,17.68,17.38,17.44,29188,0
2006-10-24,17.34,17.42,17.3,17.3,111849,0
2006-10-25,17.23,17.81,17.23,17.67,11499,0
2006-10-26,17.82,18.1,17.2,17.23,38320,0
2006-10-27,17.14,17.4,17.14,17.15,43125,0
2006-10-30,17.01,17.38,17,17.17,17772,0
2006-10-31,17.12,17.32,17.05,17.13,12348,0
2006-11-01,17.22,17.44,16.16,16.3,42218,0
2006-11-02,16.12,16.41,15.85,16.14,26258,0
2006-11-03,16.24,17,16.2,16.4,48156,0
2006-11-06,16.51,17,16.51,16.64,6628,0
2006-11-07,16.61,17.05,16.6,16.97,93910,0
2006-11-08,16.85,17,16.74,16.83,19888,0
2006-11-09,16.8,16.8,16.04,16.2,35873,0
2006-11-10,16.29,16.42,15.98,16,38349,0
2006-11-13,16.08,16.2,15.93,15.93,97417,0
2006-11-14,15.93,15.97,15.81,15.95,32293,0
2006-11-15,16,16,15.83,15.99,74268,0
2006-11-16,16,16.09,15.84,15.84,15335,0
2006-11-17,15.86,16.31,15.86,16.07,20478,0
2006-11-20,16.1,16.25,16,16.14,24950,0
2006-11-21,16.19,16.3,15.97,16.04,311151,0
2006-11-22,16.21,16.21,15.75,15.82,14635,0
2006-11-24,15.69,15.69,15.5,15.5,3000,0
2006-11-27,15.5,15.57,14.9,15,34764,0
2006-11-28,15,15.21,14.66,15.21,36662,0
2006-11-29,15.3,15.48,15.12,15.43,41929,0
2006-11-30,15.39,16.05,15.39,15.7,42425,0
2006-12-01,15.68,15.82,15.25,15.45,46870,0
2006-12-04,15.51,15.7,15.19,15.36,50261,0
2006-12-05,15.45,15.57,15.39,15.55,21394,0
2006-12-06,15.48,15.5,15.14,15.14,45746,0
2006-12-07,15.14,15.14,14.79,14.99,49181,0
2006-12-08,15.02,15.25,14.87,15.09,103039,0
2006-12-11,15.09,15.09,14.77,14.83,15966,0
2006-12-12,14.87,14.95,14.57,14.6,44314,0
2006-12-13,14.71,14.72,13.89,13.96,58422,0
2006-12-14,14.02,14.54,13.87,14.49,82434,0
2006-12-15,14.56,15.29,14.35,15.08,241213,0
2006-12-18,15.14,15.37,14.91,15.05,62018,0
2006-12-19,14.95,15.26,14.81,15.12,58656,0
2006-12-20,15.28,15.29,15.05,15.16,74996,0
2006-12-21,15.5,16.51,15.39,16.23,779140,0
2006-12-22,16.34,17.49,16.33,17.45,156421,0
2006-12-26,17.28,18.16,17.28,17.98,80581,0
2006-12-27,18,18.37,17.98,18.08,55841,0
2006-12-28,17.99,18.08,17.7,17.76,185279,0
2006-12-29,17.79,18.15,17.69,17.79,280172,0
2007-01-03,17.92,18.36,17.4,18.12,268599,0
2007-01-04,18.07,18.53,18.05,18.5,67644,0
2007-01-05,18.47,18.54,18.16,18.39,103891,0
2007-01-08,18.74,19.63,18.7,19.42,406849,0
2007-01-09,19.31,19.54,19.13,19.45,108075,0
2007-01-10,19.26,20.42,19.23,19.99,163992,0
2007-01-11,20.08,21.54,20.07,21.52,178816,0
2007-01-12,21.75,22.24,21.48,22.24,168868,0
2007-01-16,22.3,23.25,22.3,23,436545,0
2007-01-17,22.9,23.26,22.66,22.75,158096,0
2007-01-18,22.81,23.18,22.52,22.61,128049,0
2007-01-19,22.5,23.1,22.5,22.99,103300,0
2007-01-22,22.99,23.27,22.4,22.49,115144,0
2007-01-23,22.5,23,22.5,22.85,51832,0
2007-01-24,22.86,23.4,22.75,22.84,115506,0
2007-01-25,23.31,23.5,22.32,22.44,209552,0
2007-01-26,22.23,23.15,21.83,22.16,73563,0
2007-01-29,22.16,22.65,22.01,22.58,71143,0
2007-01-30,22.4,23.31,22.26,23.28,44807,0
2007-01-31,23.42,23.73,22.69,23.48,179755,0
2007-02-01,23.84,23.98,23.4,23.54,116259,0
2007-02-02,23.74,23.92,23.5,23.74,17262,0
2007-02-05,23.83,24.27,23.72,24.2,71796,0
2007-02-06,24.34,24.85,24.34,24.54,62178,0
2007-02-07,24.55,24.74,24.06,24.19,61842,0
2007-02-08,24.1,24.27,23.93,23.97,42538,0
2007-02-09,24.01,24.18,23.43,23.61,94791,0
2007-02-12,23.6,24.46,23.33,24.28,107389,0
2007-02-13,24.28,24.79,23.96,24.76,115573,0
2007-02-14,23.8,24.48,23.61,24.26,231608,0
2007-02-15,24.28,24.43,23.97,24,32043,0
2007-02-16,24,24.11,23.5,23.55,75842,0
2007-02-20,23.5,24,23.48,23.99,33526,0
2007-02-21,23.87,24.6,23.73,24.27,55013,0
2007-02-22,24.35,25.16,24.19,25.14,92270,0
2007-02-23,25.22,25.24,24.93,24.99,61920,0
2007-02-26,25.17,25.17,24.66,25.03,63480,0
2007-02-27,24.5,24.67,23.44,23.49,146356,0
2007-02-28,23.42,24.01,23.3,23.45,122816,0
2007-03-01,22.93,23.97,22.79,23.11,70457,0
2007-03-02,22.46,23.62,22.46,23.02,92743,0
2007-03-05,22.67,24.36,22.39,23.03,139684,0
2007-03-06,23.29,24.5,22.46,23.5,66153,0
2007-03-07,23.3,24.35,22.63,23.47,124779,0
2007-03-08,23.62,24.16,23.5,23.93,100635,0
2007-03-09,24.17,24.29,23.72,24.04,63479,0
2007-03-12,23.93,24.48,23.82,23.94,150673,0
2007-03-13,23.73,23.77,23.5,23.71,118430,0
2007-03-14,23.61,24.16,23.5,23.56,97351,0
2007-03-15,23.93,24.44,23.86,24.06,135101,0
2007-03-16,24.05,24.43,24.05,24.3,129183,0
2007-03-19,24.51,25.37,24.36,24.98,125665,0
2007-03-20,25.16,25.3,24.74,25.05,104572,0
2007-03-21,25.14,26.14,25.14,25.84,217878,0
2007-03-22,25.94,27.34,25.68,26.71,91794,0
2007-03-23,27.15,27.28,26.75,26.84,38723,0
2007-03-26,26.95,27.12,26.16,26.96,68586,0
2007-03-27,26.9,26.9,25.56,25.76,136357,0
2007-03-28,25.58,25.58,24.45,24.76,209369,0
2007-03-29,25.02,25.32,24.71,25.06,165221,0
2007-03-30,25.15,25.18,24.58,24.73,108383,0
2007-04-02,24.83,25.34,24.83,25.26,137955,0
2007-04-03,25.34,25.73,25.1,25.33,132538,0
2007-04-04,25.44,25.46,25.04,25.04,110718,0
2007-04-05,25.01,25.46,25.01,25.41,77414,0
2007-04-09,25.39,25.39,25.06,25.09,128254,0
2007-04-10,24.94,25.26,24.94,25.08,33119,0
2007-04-11,25.14,25.14,24.6,25,42331,0
2007-04-12,24.89,25.05,24.15,24.6,55020,0
2007-04-13,24.51,24.91,24.35,24.73,55446,0
2007-04-16,24.91,25.82,24.89,25.79,66611,0
2007-04-17,25.75,25.75,25.12,25.22,37734,0
2007-04-18,25.06,25.54,25.02,25.33,38462,0
2007-04-19,25.08,25.71,25.08,25.43,38627,0
2007-04-20,25.59,26.5,25.38,26.27,44159,0
2007-04-23,26.17,26.3,25.77,25.8,22391,0
2007-04-24,25.88,25.88,25.16,25.22,43683,0
2007-04-25,25.33,25.61,24.87,25.2,26637,0
2007-04-26,25.14,25.14,24.59,24.84,27637,0
2007-04-27,24.72,25.29,24.04,24.76,46250,0
2007-04-30,24.73,24.78,23.8,23.86,94563,0
2007-05-01,23.83,24.66,23.6,24.43,58989,0
2007-05-02,24.49,26.28,24.16,26.13,71567,0
2007-05-03,26.15,27.59,25.84,26.75,125589,0
2007-05-04,26.86,26.86,26.4,26.66,61880,0
2007-05-07,26.32,26.67,26.23,26.41,77588,0
2007-05-08,26.24,26.24,24.9,25.01,79373,0
2007-05-09,24.55,26,24.26,25.98,117385,0
2007-05-10,25.78,25.78,24.56,24.91,57910,0
2007-05-11,25.56,25.79,24.85,25.17,24215,0
2007-05-14,25.1,25.47,24.68,24.86,59333,0
2007-05-15,24.27,25.13,23.78,23.84,95298,0
2007-05-16,23.96,24.5,23.61,24.37,69218,0
2007-05-17,24.36,24.5,23.5,23.77,122128,0
2007-05-18,23.88,24.54,23.18,24.44,66036,0
2007-05-21,24.59,24.89,24.2,24.3,28409,0
2007-05-22,24.3,25.62,24.3,25.48,76281,0
2007-05-23,24.3,26.24,24.3,26,85738,0
2007-05-24,25.94,26.18,25.42,25.98,89675,0
2007-05-25,25.95,26.83,25.93,26.34,81634,0
2007-05-29,26.48,27.3,26.48,27.11,80296,0
2007-05-30,26.82,27.31,26.61,27.08,50260,0
2007-05-31,27.25,27.4,26.34,26.48,38797,0
2007-06-01,26.55,27.26,26.55,27.23,33818,0
2007-06-04,27.19,27.99,27.19,27.61,93908,0
2007-06-05,27.42,28.17,27.35,28.12,107649,0
2007-06-06,27.9,28.15,27.64,28.1,46476,0
2007-06-07,27.99,28.25,26.97,27.75,79824,0
2007-06-08,28.15,29,27.67,28.77,82028,0
2007-06-11,28.75,30.97,28.65,30.85,197841,0
2007-06-12,31.01,33.12,30.5,31.3,351281,0
2007-06-13,31.43,32.14,31.16,31.78,128739,0
2007-06-14,31.86,32.76,31.26,32.24,93373,0
2007-06-15,32.95,34.3,32.49,33.03,219983,0
2007-06-18,33.05,33.77,32.89,33.35,125837,0
2007-06-19,33.34,34.89,33.08,33.92,188697,0
2007-06-20,33.97,34.15,32.28,32.43,147302,0
2007-06-21,32.08,32.19,31,31.18,170852,0
2007-06-22,30.9,31.44,30.18,31.32,699104,0
2007-06-25,31.04,32.42,31.04,31.85,155273,0
2007-06-26,32.02,33.33,32.02,32.96,224354,0
2007-06-27,32.7,34.22,32.32,34.1,171508,0
2007-06-28,34.18,34.28,33.72,34.12,113469,0
2007-06-29,34.38,34.66,32.36,32.97,121202,0
2007-07-02,33.45,34.1,33.27,33.94,104333,0
2007-07-03,34.04,34.25,33.87,33.9,51486,0
2007-07-05,33.91,34.3,33.56,34.29,94927,0
2007-07-06,34.21,35.36,34.05,35.19,94474,0
2007-07-09,35.17,36.72,35.17,36.17,177422,0
2007-07-10,35.73,36.15,34.64,34.89,134076,0
2007-07-11,34.81,35.55,34.22,34.68,77320,0
2007-07-12,34.97,35.19,34.6,35.15,78258,0
2007-07-13,35,35.45,34.3,34.78,80110,0
2007-07-16,34.78,34.79,33.44,34,62286,0
2007-07-17,34.18,35.43,34.18,35.16,138271,0
2007-07-18,35.04,35.04,33.9,34.93,89238,0
2007-07-19,35.2,35.2,34.63,34.63,79786,0
2007-07-20,34.52,34.52,31.49,32.64,141442,0
2007-07-23,32.9,33.22,32,32.6,182894,0
2007-07-24,32.05,33.8,31.46,32.06,144572,0
2007-07-25,32.26,32.71,30.52,30.72,173488,0
2007-07-26,30.47,30.53,28.38,28.68,288629,0
2007-07-27,28.6,28.65,26.37,26.43,220974,0
2007-07-30,26.47,27.37,25.72,26.88,145811,0
2007-07-31,27.33,28.37,26.5,26.64,138243,0
2007-08-01,26.47,27.28,25.84,26.17,151281,0
2007-08-02,26.31,26.73,25.95,26.03,104762,0
2007-08-03,25.9,25.9,23.77,23.87,82849,0
2007-08-06,23.84,24.08,22.13,23.29,180388,0
2007-08-07,23.11,25.38,23.09,24.6,172653,0
2007-08-08,24.87,25.71,20.14,21.48,405040,0
2007-08-09,21.25,21.25,18.92,19.54,447730,0
2007-08-10,19.5,23.48,19.26,21.98,277471,0
2007-08-13,22.5,25.08,22.23,22.63,329720,0
2007-08-14,22.52,23.81,22.52,23.25,416579,0
2007-08-15,23.31,24.11,22.41,22.41,144018,0
2007-08-16,22.37,23.29,21.03,22.28,174851,0
2007-08-17,23.49,25.23,20.71,21.06,143151,0
2007-08-20,21.17,21.73,20.65,21.27,111699,0
2007-08-21,21.15,23,21.15,22.03,56116,0
2007-08-22,22.33,23.47,22.17,23.23,102052,0
2007-08-23,23.39,23.64,23.08,23.21,43217,0
2007-08-24,23.18,24.11,22.58,23.86,84749,0
2007-08-27,23.83,23.84,22.41,22.67,62687,0
2007-08-28,22.47,22.47,21.19,21.63,62800,0
2007-08-29,21.71,23.79,21.71,23.45,68790,0
2007-08-30,23.14,23.89,22.3,23.24,60625,0
2007-08-31,23.63,24.34,22.98,23.36,43856,0
2007-09-04,23.21,24.23,22.5,23.16,47159,0
2007-09-05,22.97,24.21,21.95,22.31,82370,0
2007-09-06,22.36,22.7,21.67,22.52,1946403,0
2007-09-07,22.24,22.9,21.61,22.58,208448,0
2007-09-10,22.88,23.55,21.13,22.53,181686,0
2007-09-11,22.72,23.4,21.9,23.21,128675,0
2007-09-12,23.08,24.23,22.59,23.81,115105,0
2007-09-13,24.01,25.24,23.53,24.7,148408,0
2007-09-14,24.36,25.49,24.21,24.79,114287,0
2007-09-17,24.67,25.68,24.53,25.15,119061,0
2007-09-18,25.28,27.25,24.84,26.87,178881,0
2007-09-19,27.2,27.5,26.5,27.4,131778,0
2007-09-20,27.41,27.62,26.47,27.4,116028,0
2007-09-21,27.54,27.95,27.33,27.58,201936,0
2007-09-24,27.6,28.22,26.91,27.79,98916,0
2007-09-25,27.67,27.86,26.18,26.31,106719,0
2007-09-26,26.54,27.6,26.54,26.97,71581,0
2007-09-27,27.25,27.66,25.87,26.21,73588,0
2007-09-28,26.14,26.55,25.52,25.61,115820,0
2007-10-01,25.88,26.55,25.83,26.03,135764,0
2007-10-02,26.11,27.03,25.65,26.8,171255,0
2007-10-03,26.59,27.25,26.03,26.79,269275,0
2007-10-04,26.95,28.29,26.63,28.27,150185,0
2007-10-05,28.43,29.49,27.59,28.96,132850,0
2007-10-08,28.89,29,27.72,28.62,146567,0
2007-10-09,28.76,29.87,28.16,29.8,171180,0
2007-10-10,29.68,29.69,28.53,29.19,116831,0
2007-10-11,29.3,29.51,27.76,28.12,122701,0
2007-10-12,28.1,29.24,28.02,28.19,120697,0
2007-10-15,28.18,28.52,26.9,27.47,146135,0
2007-10-16,27.45,27.86,27.01,27.61,105722,0
2007-10-17,27.93,28.65,26.12,26.65,159082,0
2007-10-18,26.54,27.21,26.07,26.86,120447,0
2007-10-19,26.85,26.91,25.41,25.51,109046,0
2007-10-22,25.25,25.25,24.03,24.48,149628,0
2007-10-23,24.59,24.75,24.15,24.53,192783,0
2007-10-24,24.3,24.7,23.48,23.77,126540,0
2007-10-25,24.13,24.55,23.33,23.42,177681,0
2007-10-26,23.83,24.78,23.75,24.27,167032,0
2007-10-29,24.35,24.67,23.05,23.22,87134,0
2007-10-30,23.39,23.64,22.07,22.52,191711,0
2007-10-31,22.6,24.1,22.6,23.31,114758,0
2007-11-01,22.96,23.12,22.02,22.18,91557,0
2007-11-02,22.46,22.46,21.24,22.27,134358,0
2007-11-05,21.93,22.1,21.39,21.9,104960,0
2007-11-06,21.94,21.94,21.06,21.57,101241,0
2007-11-07,21.26,22.07,20.77,20.9,136307,0
2007-11-08,20.98,21.41,20.15,20.83,123827,0
2007-11-09,20.51,20.63,19.92,20.52,113509,0
2007-11-12,20.47,21.13,19.98,19.98,87434,0
2007-11-13,20.13,21.18,19.96,21.16,76294,0
2007-11-14,21.33,21.76,20.93,21.32,90394,0
2007-11-15,21.18,21.18,20.35,20.63,64644,0
2007-11-16,20.63,21.5,20.15,21.25,118233,0
2007-11-19,20.98,20.98,20.07,20.54,75983,0
2007-11-20,20.89,21.53,19.82,20.49,81720,0
2007-11-21,20.38,21.35,19.98,20.25,54746,0
2007-11-23,20.49,21.49,20.26,21.42,25781,0
2007-11-26,21.38,21.74,19.71,19.82,105782,0
2007-11-27,20.1,20.3,19.64,19.85,73394,0
2007-11-28,20.11,20.2,19.45,19.81,142993,0
2007-11-29,19.72,19.88,18.31,18.5,162214,0
2007-11-30,18.8,19.29,18.59,18.77,122076,0
2007-12-03,18.84,18.84,17,17.02,138429,0
2007-12-04,16.83,17.05,16.32,16.56,165673,0
2007-12-05,16.88,17.85,16.56,17.63,174299,0
2007-12-06,17.56,19.67,17.56,19.67,136746,0
2007-12-07,19.69,19.69,18.13,18.91,111624,0
2007-12-10,18.92,19.52,18.54,19.2,85955,0
2007-12-11,19.42,19.43,17.33,17.37,132925,0
2007-12-12,17.89,18.03,16.8,16.86,114230,0
2007-12-13,16.3,17.85,16.3,17.64,196096,0
2007-12-14,17.34,18.89,17.34,17.46,138136,0
2007-12-17,17.32,17.81,17.11,17.65,599290,0
2007-12-18,17.83,18.32,17.58,18.3,153765,0
2007-12-19,18.1,18.4,17.93,18.2,127782,0
2007-12-20,18.52,19.71,18.52,19.56,139667,0
2007-12-21,19.96,20.44,19.92,20.33,160825,0
2007-12-24,20.33,20.69,19.93,20.53,60896,0
2007-12-26,20.5,20.73,20.03,20.27,74697,0
2007-12-27,20.21,20.74,19.95,20.05,124768,0
2007-12-28,20.39,20.72,18.98,19.41,220122,0
2007-12-31,19.25,19.94,18.47,18.79,115521,0
2008-01-02,18.64,18.74,17.44,18.23,260389,0
2008-01-03,18.3,18.71,18.18,18.51,125873,0
2008-01-04,18.19,18.67,17.34,17.35,138602,0
2008-01-07,17.41,17.82,17.22,17.56,229538,0
2008-01-08,17.61,17.61,17.13,17.51,179946,0
2008-01-09,17.43,17.67,16.9,17.36,119800,0
2008-01-10,17.13,18.11,17,17.73,203794,0
2008-01-11,17.56,17.94,17.4,17.69,139758,0
2008-01-14,17.84,18.13,17.31,17.65,72895,0
2008-01-15,17.37,17.52,16.88,17.01,145468,0
2008-01-16,16.96,17.33,16.55,16.75,107193,0
2008-01-17,16.53,16.53,14.46,14.49,144887,0
2008-01-18,14.4,14.55,12.76,13.38,261548,0
2008-01-22,12.84,13.85,12.3,13.65,338138,0
2008-01-23,12.86,14.5,12.81,14.45,249380,0
2008-01-24,14.59,15.43,14.06,14.73,96167,0
2008-01-25,15,15.94,14.22,14.39,114766,0
2008-01-28,14.33,14.92,13.96,14.33,183844,0
2008-01-29,14.45,14.45,13.67,14.04,73791,0
2008-01-30,13.91,14.08,13.4,13.4,136339,0
2008-01-31,13.15,13.61,13.15,13.53,129764,0
2008-02-01,13.62,14.33,13.46,14.27,154571,0
2008-02-04,14.26,14.48,13.54,13.59,115155,0
2008-02-05,13.24,13.77,13.24,13.36,113511,0
2008-02-06,13.5,13.5,13.08,13.18,68351,0
2008-02-07,13.25,13.39,13.1,13.22,103606,0
2008-02-08,13.21,13.6,12.78,13.16,120158,0
2008-02-11,13.16,13.59,12.6,13.04,163465,0
2008-02-12,13.26,15,12.95,13.16,187301,0
2008-02-13,13.32,14.3,12.97,14.3,250176,0
2008-02-14,14.28,15.05,14.25,15,186764,0
2008-02-15,14.84,14.92,14.44,14.48,116388,0
2008-02-19,14.7,15.25,14.6,15,109834,0
2008-02-20,14.93,16.22,14.7,16.08,131460,0
2008-02-21,16.23,16.64,15.71,16,211483,0
2008-02-22,15.5,15.87,15.08,15.32,67854,0
2008-02-25,15.32,16.45,15.32,16.11,96756,0
2008-02-26,16.03,17.11,16.03,16.58,61530,0
2008-02-27,16.58,17.39,16.17,17.27,96187,0
2008-02-28,17.17,17.35,16.87,17.29,104410,0
2008-02-29,17.05,17.6,17.05,17.26,379717,0
2008-03-03,17.24,17.57,16.44,16.89,151346,0
2008-03-04,16.69,17.19,16.06,16.08,124459,0
2008-03-05,16.36,17.03,16.36,16.6,83495,0
2008-03-06,16.53,16.69,15.59,15.62,102973,0
2008-03-07,15.42,16.02,15.22,15.58,102353,0
2008-03-10,15.67,15.67,14.75,14.83,60163,0
2008-03-11,15.47,16.33,15.3,16.26,117967,0
2008-03-12,16.4,17,16.13,16.62,80774,0
2008-03-13,16.36,16.83,16.01,16.59,120609,0
2008-03-14,16.77,16.93,15.99,16.33,79378,0
2008-03-17,15.84,16.37,15.21,15.95,35322,0
2008-03-18,16.39,16.84,15.71,16.51,118340,0
2008-03-19,16.67,16.93,15.78,15.86,82419,0
2008-03-20,16.55,16.55,15.32,15.67,261104,0
2008-03-24,15.77,17.87,15.32,17.43,152060,0
2008-03-25,17.47,17.47,16.27,17.24,81087,0
2008-03-26,17.12,17.71,16.36,17,44467,0
2008-03-27,17.09,17.09,16.14,16.28,38399,0
2008-03-28,16.5,16.5,15.67,15.77,25181,0
2008-03-31,15.86,16.44,15.28,15.71,43136,0
2008-04-01,15.9,16.58,15.63,16.37,42611,0
2008-04-02,16.4,16.4,15.13,15.37,128990,0
2008-04-03,15.25,15.93,15.24,15.31,66118,0
2008-04-04,15.35,15.96,15.25,15.79,69574,0
2008-04-07,15.88,16.76,15.88,16.46,37027,0
2008-04-08,15.25,16.42,15.25,16.1,29432,0
2008-04-09,16.15,16.32,15.74,15.95,42349,0
2008-04-10,15.98,16.85,15.32,16.34,32348,0
2008-04-11,16.21,16.36,15.78,15.91,67521,0
2008-04-14,15.95,16.19,14.88,15.66,49238,0
2008-04-15,15.73,16.5,15.61,16.05,21619,0
2008-04-16,16.24,17.83,16.15,17.75,46843,0
2008-04-17,17.66,17.78,16.45,16.61,55409,0
2008-04-18,16.95,17.18,16.81,16.97,50076,0
2008-04-21,16.87,17.29,16.7,17.22,14519,0
2008-04-22,17.1,17.1,15.72,16.09,80879,0
2008-04-23,16.19,16.21,15.75,16.12,18847,0
2008-04-24,16.16,16.29,15.85,16.01,55204,0
2008-04-25,16.11,16.3,15.91,16.09,35744,0
2008-04-28,16.02,16.98,15.97,16.81,32721,0
2008-04-29,16.86,16.89,16.34,16.52,39259,0
2008-04-30,16.6,17.63,16.6,16.73,56511,0
2008-05-01,16.69,17.83,16.69,17.41,29285,0
2008-05-02,17.7,18.15,17.7,17.85,55664,0
2008-05-05,17.79,17.99,16.87,16.96,83298,0
2008-05-06,16.82,17.05,16.82,16.97,43067,0
2008-05-07,16.82,16.83,16.16,16.41,56516,0
2008-05-08,16.6,16.97,16,16.61,38763,0
2008-05-09,16.34,16.69,15.99,16.27,31029,0
2008-05-12,16.46,16.85,16.11,16.69,124857,0
2008-05-13,16.78,17.02,16.11,16.47,61730,0
2008-05-14,16.47,17.04,16.37,16.64,39400,0
2008-05-15,16.62,17.22,16.62,17.15,51048,0
2008-05-16,17.27,17.68,16.31,16.98,42655,0
2008-05-19,17,17.98,17,17.62,84505,0
2008-05-20,17.58,18.1,17.3,17.8,169769,0
2008-05-21,17.85,18.29,17.85,17.91,72748,0
2008-05-22,17.94,18.9,17.84,18.88,186734,0
2008-05-23,18.82,19.22,17.86,18.47,59804,0
2008-05-27,18.5,18.8,18.25,18.51,41636,0
2008-05-28,18.5,18.5,18.15,18.3,61546,0
2008-05-29,18.17,18.5,18,18.44,86144,0
2008-05-30,18.56,18.61,18.23,18.26,60726,0
2008-06-02,18.21,18.33,17.8,18.07,42564,0
2008-06-03,18.12,18.61,17.99,18.16,39558,0
2008-06-04,18.05,19.52,18.05,18.69,39047,0
2008-06-05,18.71,20.87,18.65,19.97,90300,0
2008-06-06,19.8,20.37,19,19,33131,0
2008-06-09,19.03,19.3,18.21,18.5,47452,0
2008-06-10,18.27,18.9,18.01,18.27,39837,0
2008-06-11,18.19,18.45,17.52,17.61,79476,0
2008-06-12,17.79,18.23,17.51,17.67,38730,0
2008-06-13,17.92,18.18,17.51,18.03,48994,0
2008-06-16,17.98,17.98,17.04,17.15,79711,0
2008-06-17,17.21,17.49,17.08,17.13,25276,0
2008-06-18,17.01,17.25,17,17.05,49952,0
2008-06-19,17.05,17.45,16.86,17.12,45177,0
2008-06-20,16.98,17.05,16.54,16.95,100539,0
2008-06-23,16.98,17.81,16.8,17.07,46321,0
2008-06-24,16.88,18.35,16.88,17.62,54983,0
2008-06-25,17.64,17.95,16.96,17.66,59943,0
2008-06-26,17.39,17.77,16.83,17.76,61041,0
2008-06-27,17.66,18.78,17.43,18.73,529160,0
2008-06-30,18.8,18.95,17.13,17.2,77331,0
2008-07-01,17.09,17.92,16.87,17.33,69129,0
2008-07-02,17.28,17.38,16.73,16.75,52182,0
2008-07-03,16.77,17.22,16.53,16.9,34795,0
2008-07-07,17.06,17.34,16.85,17,65571,0
2008-07-08,16.99,18.4,16.99,18.36,58924,0
2008-07-09,18.4,18.45,17.67,17.67,42296,0
2008-07-10,17.64,18.87,17.64,18.68,57220,0
2008-07-11,18.48,19.1,18.21,18.6,44752,0
2008-07-14,18.84,18.84,17.67,17.8,55861,0
2008-07-15,17.58,17.7,16.75,16.82,81811,0
2008-07-16,16.92,18.24,16.92,18.1,40664,0
2008-07-17,18.31,19.23,17.83,17.91,48732,0
2008-07-18,18,18.2,17.68,17.7,38648,0
2008-07-21,17.83,18.42,17.83,18.35,35206,0
2008-07-22,18.1,18.89,17.92,18.61,34789,0
2008-07-23,18.62,19.21,18.29,18.34,17881,0
2008-07-24,18.38,19.4,17.97,19.22,39060,0
2008-07-25,19.4,19.58,18.79,18.99,37274,0
2008-07-28,18.88,19.66,18.68,18.76,17456,0
2008-07-29,18.79,19.48,18.77,19.35,35986,0
2008-07-30,19.51,20.05,19.18,20.03,16237,0
2008-07-31,19.7,20.19,19.41,19.57,27386,0
2008-08-01,19.5,20.28,19.5,20.08,28401,0
2008-08-04,20.03,20.03,19.44,19.84,21864,0
2008-08-05,20.1,20.6,19.7,20.57,30285,0
2008-08-06,20.36,21.1,19.74,21.01,29986,0
2008-08-07,20.79,20.79,20.06,20.47,19674,0
2008-08-08,20.54,21.5,19.61,20.71,39569,0
2008-08-11,20.86,21.54,19.17,19.65,56225,0
2008-08-12,18.87,21.25,18.87,21.22,74955,0
2008-08-13,21.22,21.89,20.29,21.41,30517,0
2008-08-14,21.03,22.24,20.51,22.06,36216,0
2008-08-15,22.32,22.32,20.66,20.78,43963,0
2008-08-18,20.74,20.96,19.75,20.95,40017,0
2008-08-19,20.63,20.84,20.03,20.45,35822,0
2008-08-20,20.46,20.66,19.56,20.43,20153,0
2008-08-21,20.43,20.84,20.25,20.66,25183,0
2008-08-22,20.82,21.27,20.33,21.12,23052,0
2008-08-25,21.22,21.22,20.5,20.75,43154,0
2008-08-26,20.79,21.5,20.02,20.71,37255,0
2008-08-27,20.67,21.01,20.5,20.71,35775,0
2008-08-28,20.73,21.68,20.32,21.68,24705,0
2008-08-29,21.68,21.95,20.01,21.41,14192,0
2008-09-02,21.92,21.95,20.98,21.06,44130,0
2008-09-03,21.05,21.28,20.51,21.16,39999,0
2008-09-04,20.93,21.16,20.56,20.92,30597,0
2008-09-05,20.85,21.13,19.25,19.47,37707,0
2008-09-08,20.3,20.69,18.8,18.91,48581,0
2008-09-09,18.99,19.09,17.91,17.91,36859,0
2008-09-10,18.29,18.73,17.55,18.28,57463,0
2008-09-11,18.36,18.62,17.96,18.54,27841,0
2008-09-12,17.96,18.65,17.9,18.29,28221,0
2008-09-15,18.03,18.43,17.48,17.8,14854,0
2008-09-16,18.1,18.3,17.55,18.18,45143,0
2008-09-17,17.88,18.8,15.76,15.99,46095,0
2008-09-18,16.44,18.98,15.78,17.71,139748,0
2008-09-19,19.13,21.71,19.09,19.4,171157,0
2008-09-22,19.54,20.29,18.47,19.4,86992,0
2008-09-23,19.63,19.74,18.28,18.47,69660,0
2008-09-24,18.54,18.96,18,18.89,35098,0
2008-09-25,18.04,19.5,18.04,19.12,28435,0
2008-09-26,18.67,19,17.81,17.99,40873,0
2008-09-29,17.95,18.34,14.43,14.95,72755,0
2008-09-30,15.13,18.45,15.13,17.56,89928,0
2008-10-01,17.37,17.63,16.67,16.74,56556,0
2008-10-02,16.63,17.79,14.05,14.05,121914,0
2008-10-03,14.35,15.51,14.06,14.12,56016,0
2008-10-06,13.92,14.13,12.44,12.87,106680,0
2008-10-07,13.13,13.62,12.54,12.62,135749,0
2008-10-08,12.44,12.93,11.33,11.6,123052,0
2008-10-09,11.86,11.92,9.52,10.04,129980,0
2008-10-10,9.78,10.27,9.36,10.12,290825,0
2008-10-13,10.55,13.09,10.16,12.87,86746,0
2008-10-14,13.01,14.45,12.42,13.74,78091,0
2008-10-15,13.5,13.61,11.8,11.82,66567,0
2008-10-16,12.11,14.1,11.81,13.99,118418,0
2008-10-17,13.44,14.05,12.48,13.77,122033,0
2008-10-20,14.08,14.88,13.86,14.28,90594,0
2008-10-21,13.96,15.55,13.96,14.84,80795,0
2008-10-22,14.63,15.04,11.69,11.95,162150,0
2008-10-23,11.97,12.64,11.55,12.36,32680,0
2008-10-24,11.52,11.99,10.61,10.8,26041,0
2008-10-27,10.56,11.07,9.27,9.38,71484,0
2008-10-28,9.72,10.11,8.8,10.08,68355,0
2008-10-29,10.05,10.76,9.64,10.22,40064,0
2008-10-30,10.62,11.25,10.25,11.07,47433,0
2008-10-31,10.88,12.57,10.75,12.23,58778,0
2008-11-03,12.16,12.58,11.95,12.31,21117,0
2008-11-04,12.64,13.22,12.01,12.84,65200,0
2008-11-05,12.6,13.18,11.39,11.64,62714,0
2008-11-06,11.41,12.16,11.36,11.65,55520,0
2008-11-07,11.82,11.97,11.33,11.65,47220,0
2008-11-10,12.06,12.66,10.78,10.85,49663,0
2008-11-11,10.76,10.77,8.84,9,65659,0
2008-11-12,9,9.33,7.76,7.76,81825,0
2008-11-13,7.78,8.69,6.87,8.62,101642,0
2008-11-14,8.39,8.39,6.71,7.06,92955,0
2008-11-17,6.92,7.19,6.63,6.9,20508,0
2008-11-18,6.94,7.13,6.34,6.62,37503,0
2008-11-19,6.6,7.09,6.3,6.35,76369,0
2008-11-20,6.16,6.85,5.11,5.28,108669,0
2008-11-21,5.44,5.44,3.94,5.27,68641,0
2008-11-24,5.36,6.57,5.25,6.32,52679,0
2008-11-25,6.44,6.44,5.68,6.22,21195,0
2008-11-26,6.02,6.99,6.02,6.53,52119,0
2008-11-28,6.42,6.64,5.6,6.18,28587,0
2008-12-01,5.98,6.05,5.68,5.78,53185,0
2008-12-02,5.97,6.2,5.71,6.2,16726,0
2008-12-03,5.92,6.63,5.92,6.5,28724,0
2008-12-04,6.35,6.74,6.05,6.22,20444,0
2008-12-05,6.07,7.29,6.02,7.29,26381,0
2008-12-08,7.57,10.75,7.05,10.2,111346,0
2008-12-09,9.97,10.47,8.26,8.31,60032,0
2008-12-10,8.47,8.75,8.14,8.44,13195,0
2008-12-11,8.23,8.5,6.84,7.03,40087,0
2008-12-12,6.76,7.1,6.61,7.09,60949,0
2008-12-15,7.18,7.65,6.89,7,61720,0
2008-12-16,6.84,8.59,6.5,8.52,51016,0
2008-12-17,8.36,9.53,7.77,8.88,51874,0
2008-12-18,9.2,9.96,8.77,9.83,138518,0
2008-12-19,10.24,10.73,9.32,9.43,98194,0
2008-12-22,9.53,10.23,8,8.47,55753,0
2008-12-23,8.59,9.15,8.42,8.74,27151,0
2008-12-24,8.75,8.95,8.24,8.95,6494,0
2008-12-26,9.02,10.1,9.02,10.08,11046,0
2008-12-29,10,10,8.87,8.87,11920,0
2008-12-30,9.03,9.03,8.39,8.6,24042,0
2008-12-31,8.65,8.94,8.03,8.76,34770,0
2009-01-02,8.71,11.81,8.51,11.68,63296,0
2009-01-05,11.45,12.3,11.15,11.95,33306,0
2009-01-06,12.07,13.39,12.07,13.39,48556,0
2009-01-07,13.01,13.64,12,12.08,21936,0
2009-01-08,11.28,12.23,11.13,11.46,61752,0
2009-01-09,11.43,11.69,10.69,10.95,40660,0
2009-01-12,10.95,11.42,10.27,10.27,23766,0
2009-01-13,10.03,10.28,9.44,9.56,23863,0
2009-01-14,9.29,9.29,7.64,8.25,61523,0
2009-01-15,8.25,8.85,7.71,8.52,59484,0
2009-01-16,8.98,9.1,8.57,8.98,37292,0
2009-01-20,8.81,8.91,7.49,7.91,46224,0
2009-01-21,8.12,9.5,7.67,9.45,44930,0
2009-01-22,9.02,9.14,8.26,8.26,25176,0
2009-01-23,7.87,8.41,7.73,8.2,16325,0
2009-01-26,8.2,8.9,7.84,8.79,14481,0
2009-01-27,8.82,9.56,8.82,8.97,13466,0
2009-01-28,9.25,9.63,9.06,9.56,12079,0
2009-01-29,9.4,9.79,8.81,8.91,11466,0
2009-01-30,9.04,9.5,8.2,8.27,15346,0
2009-02-02,8.1,10.81,8.1,10.5,59838,0
2009-02-03,10.68,11.22,10.39,10.55,24221,0
2009-02-04,10.53,10.55,10.02,10.05,25635,0
2009-02-05,10.08,11.08,9.78,11.03,18275,0
2009-02-06,11.16,11.16,10.07,10.81,28381,0
2009-02-09,10.59,10.97,10.26,10.4,18569,0
2009-02-10,10.34,10.34,8.01,8.03,27432,0
2009-02-11,8.12,8.37,7.85,8,9101,0
2009-02-12,7.8,8.44,7.8,8.33,18525,0
2009-02-13,8.32,8.53,8.31,8.5,6349,0
2009-02-17,8.02,8.09,7.76,7.98,16823,0
2009-02-18,8.08,8.45,7.89,8,21715,0
2009-02-19,8.18,8.46,7.89,7.97,18155,0
2009-02-20,7.77,8.4,7.72,7.91,19153,0
2009-02-23,8,8.56,7.67,7.8,62084,0
2009-02-24,7.95,8.36,7.84,8.35,19606,0
2009-02-25,8.28,8.28,7.76,7.91,20935,0
2009-02-26,8.01,8.22,7.82,7.85,20018,0
2009-02-27,7.62,8.17,7.5,7.69,30823,0
2009-03-02,7.53,8.15,7.5,7.62,27642,0
2009-03-03,7.86,8.15,7.5,7.69,44988,0
2009-03-04,7.9,8.19,7.62,7.93,19607,0
2009-03-05,7.65,7.95,7.52,7.75,27703,0
2009-03-06,7.7,8.5,7.7,7.9,49153,0
2009-03-09,7.74,8.24,7.6,7.74,25864,0
2009-03-10,8.04,8.5,7.99,8.44,21619,0
2009-03-11,8.5,8.5,7.76,7.86,12690,0
2009-03-12,7.79,8.37,7.79,8.3,25308,0
2009-03-13,8.37,8.63,8.11,8.51,17207,0
2009-03-16,8.68,8.85,7.96,8.17,18349,0
2009-03-17,8.14,8.57,7.8,8.53,14296,0
2009-03-18,8.49,8.59,7.73,8.01,51626,0
2009-03-19,8.21,8.52,7.95,7.99,11715,0
2009-03-20,8.12,8.84,7.69,7.83,43765,0
2009-03-23,7.99,8.5,7.7,8.5,41254,0
2009-03-24,8.31,8.53,7.76,7.76,11519,0
2009-03-25,7.9,8.76,7.9,8.76,27113,0
2009-03-26,8.94,9.52,8.9,9.49,26791,0
2009-03-27,9.19,9.22,8.67,8.91,12480,0
2009-03-30,8.99,9.36,8.67,9.25,16963,0
2009-03-31,9.48,9.7,9.07,9.12,33472,0
2009-04-01,8.86,9.55,8.58,9.3,18050,0
2009-04-02,9.63,10.72,9.63,10.5,26381,0
2009-04-03,10.43,10.63,9.86,10.42,14020,0
2009-04-06,9.89,10.33,9.89,10.33,10329,0
2009-04-07,10.05,10.61,10.01,10.1,23252,0
2009-04-08,10.28,10.38,10.16,10.38,5326,0
2009-04-09,10.81,10.82,10.51,10.58,19260,0
2009-04-13,10.33,10.66,10.05,10.47,10655,0
2009-04-14,10.19,10.41,9.25,9.49,16199,0
2009-04-15,9.7,9.84,8.88,8.99,13561,0
2009-04-16,9.16,9.77,8.62,9.49,30678,0
2009-04-17,9.52,9.52,9.03,9.31,14505,0
2009-04-20,8.93,9.57,8.9,8.9,11791,0
2009-04-21,8.84,9.28,8.41,9.25,15967,0
2009-04-22,8.84,10.04,8.76,9.48,22919,0
2009-04-23,9.37,9.59,8.46,8.63,25937,0
2009-04-24,9.84,9.84,8.7,9.15,14609,0
2009-04-27,8.86,9.5,8.52,9.29,33763,0
2009-04-28,8.8,9.55,8.8,9.39,25274,0
2009-04-29,9.5,9.75,9.02,9.73,27515,0
2009-04-30,9.75,9.91,9.56,9.61,20389,0
2009-05-01,9.6,9.89,9.15,9.2,23596,0
2009-05-04,9.38,10.38,9.25,10.29,21672,0
2009-05-05,10.03,10.57,10.01,10.18,21637,0
2009-05-06,10.33,10.58,9.68,10.16,51515,0
2009-05-07,10.35,10.57,9.15,9.3,28034,0
2009-05-08,9.58,10.75,9.33,10.67,15158,0
2009-05-11,10.31,11.2,10.24,10.56,24407,0
2009-05-12,10.64,10.69,10.09,10.35,13981,0
2009-05-13,10.12,10.41,9.63,9.69,16937,0
2009-05-14,9.79,10.05,9.62,9.79,12339,0
2009-05-15,9.91,10.02,8.86,9.14,21670,0
2009-05-18,9.31,10.37,9.29,10.11,22190,0
2009-05-19,10.57,10.88,9.66,9.7,62333,0
2009-05-20,9.84,10.28,9.66,9.78,25161,0
2009-05-21,9.61,9.78,9.03,9.22,15361,0
2009-05-22,9.29,9.55,8.75,8.76,14359,0
2009-05-26,8.66,9.46,8.57,9.4,31244,0
2009-05-27,9.31,10.33,8.96,9.76,30194,0
2009-05-28,9.92,10.2,9.07,9.41,18149,0
2009-05-29,9.49,9.91,9.22,9.86,24975,0
2009-06-01,10,10.55,9.68,10.08,35977,0
2009-06-02,10.03,10.4,9.64,10.06,23003,0
2009-06-03,9.95,9.95,9.11,9.41,24734,0
2009-06-04,9.7,10.2,9.57,10.18,13180,0
2009-06-05,10.3,10.37,10.04,10.11,7940,0
2009-06-08,10.05,10.19,9.77,9.93,8931,0
2009-06-09,10.19,10.19,9.61,9.9,7261,0
2009-06-10,10.01,10.06,9.21,9.53,20388,0
2009-06-11,9.7,10.16,9.63,9.72,16401,0
2009-06-12,9.67,10.44,9.58,10.15,27185,0
2009-06-15,9.8,9.82,8.18,8.39,53173,0
2009-06-16,8.5,8.96,8.3,8.35,15225,0
2009-06-17,8.33,8.69,8.14,8.29,20338,0
2009-06-18,8.3,8.55,8.14,8.44,10831,0
2009-06-19,8.66,8.66,8.1,8.1,32875,0
2009-06-22,8.04,8.33,7.61,7.64,22521,0
2009-06-23,7.76,7.76,7.25,7.59,23280,0
2009-06-24,7.81,7.89,6.92,6.93,15257,0
2009-06-25,6.93,7.03,6.76,7.01,31426,0
2009-06-26,6.94,6.95,6.12,6.17,325045,0
2009-06-29,6.4,7.37,6.24,7.02,43485,0
2009-06-30,7.01,7.93,7.01,7.81,41238,0
2009-07-01,7.92,8.11,7.44,7.64,32169,0
2009-07-02,7.45,7.45,6.94,6.94,22036,0
2009-07-06,6.91,7.29,6.27,6.85,32933,0
2009-07-07,6.83,7.19,6.3,6.54,35967,0
2009-07-08,6.61,7.27,6.61,6.81,21691,0
2009-07-09,6.81,7.32,6.4,6.44,29052,0
2009-07-10,6.54,7.12,6.12,6.8,35448,0
2009-07-13,6.84,7.29,6.53,7.18,22289,0
2009-07-14,7.15,7.5,6.46,7.26,20286,0
2009-07-15,7.43,7.9,7.23,7.74,25157,0
2009-07-16,7.49,8.15,7.49,8.02,15315,0
2009-07-17,8.04,9.68,7.69,7.74,104852,0
2009-07-20,7.9,9.12,7.31,8.77,107051,0
2009-07-21,8.88,8.88,7.59,8.59,112385,0
2009-07-22,8.55,8.96,7.58,8.51,93791,0
2009-07-23,8.46,9.58,8.23,9.22,19831,0
2009-07-24,9.07,9.36,8.61,9.26,13029,0
2009-07-27,9.28,9.48,8.73,9.01,13272,0
2009-07-28,8.93,9.97,8.89,9.97,57587,0
2009-07-29,9.32,9.95,9.26,9.9,37854,0
2009-07-30,10,10,9.58,9.95,12286,0
2009-07-31,9.85,9.85,8.87,9.15,32916,0
2009-08-03,9.45,9.58,8.93,9.28,16249,0
2009-08-04,9.15,9.28,8.61,8.7,75507,0
2009-08-05,8.7,8.85,7.97,8.2,39582,0
2009-08-06,8.25,8.55,8.17,8.38,13306,0
2009-08-07,8.64,9.01,8.37,8.75,26573,0
2009-08-10,8.63,9.5,8.28,8.51,39218,0
2009-08-11,8.72,9.67,8.17,8.35,50030,0
2009-08-12,8.86,9.49,8.32,9.18,68886,0
2009-08-13,9.24,9.41,8.95,9.08,10741,0
2009-08-14,9.16,9.16,8.5,8.56,20411,0
2009-08-17,8.28,9.5,8.28,8.8,54006,0
2009-08-18,8.85,9.15,8.45,8.76,32732,0
2009-08-19,8.11,9.24,8.11,8.65,20723,0
2009-08-20,8.59,8.91,8.37,8.7,12108,0
2009-08-21,8.96,9.38,8.51,9.27,22974,0
2009-08-24,9.29,9.49,8.89,9.16,13281,0
2009-08-25,9.27,9.48,8.97,8.97,21231,0
2009-08-26,9.22,9.22,8.66,9,15933,0
2009-08-27,9.14,9.14,8.51,8.75,15747,0
2009-08-28,8.97,9.21,8.81,8.97,28060,0
2009-08-31,8.88,8.89,8.16,8.34,46287,0
2009-09-01,8.35,8.85,7.92,8.05,30487,0
2009-09-02,8.22,8.27,8,8.11,15331,0
2009-09-03,8.34,8.34,8.08,8.31,11284,0
2009-09-04,8.27,8.4,8.03,8.13,13970,0
2009-09-08,8.13,8.2,7.9,8,19406,0
2009-09-09,7.98,8.27,7.8,8,15711,0
2009-09-10,8.01,8.18,7.53,7.96,14727,0
2009-09-11,7.94,8.14,7.81,7.96,25181,0
2009-09-14,7.99,8,7.41,7.83,35127,0
2009-09-15,7.83,8.05,7.76,8,22652,0
2009-09-16,8.01,8.29,7.98,8.25,11948,0
2009-09-17,8.06,8.34,8.06,8.33,11697,0
2009-09-18,8.28,8.45,8.2,8.3,28603,0
2009-09-21,8.45,8.5,8.21,8.35,8830,0
2009-09-22,8.34,8.39,7.82,8.17,14493,0
2009-09-23,8.17,8.37,7.97,8.27,7877,0
2009-09-24,8.3,8.3,7.93,7.97,14207,0
2009-09-25,7.95,8.27,7.91,8.18,11693,0
2009-09-28,7.9,8.23,7.65,8.23,15466,0
2009-09-29,7.97,8.38,7.97,8.28,14111,0
2009-09-30,8.09,8.25,7.77,8.05,21855,0
2009-10-01,8.01,8.04,7.65,7.66,11885,0
2009-10-02,7.73,7.73,7.41,7.42,14108,0
2009-10-05,7.53,7.6,7.22,7.54,24361,0
2009-10-06,7.48,7.83,7.28,7.59,17179,0
2009-10-07,7.39,7.7,7.37,7.51,10926,0
2009-10-08,7.62,7.65,7.34,7.35,12040,0
2009-10-09,7.4,7.64,7.22,7.37,8559,0
2009-10-12,7.42,7.66,7.23,7.23,6231,0
2009-10-13,7.22,7.48,6.9,6.92,8116,0
2009-10-14,7.05,7.25,7.05,7.17,21564,0
2009-10-15,7.11,7.11,6.91,7.07,17202,0
2009-10-16,7,7.67,6.98,6.98,17147,0
2009-10-19,7.04,7.06,6.91,6.98,12239,0
2009-10-20,7.02,7.02,6.65,6.69,11787,0
2009-10-21,6.68,6.86,6.53,6.71,16721,0
2009-10-22,6.71,6.71,6.41,6.56,12058,0
2009-10-23,6.87,6.87,6.23,6.23,18850,0
2009-10-26,6.27,6.73,6.27,6.51,19688,0
2009-10-27,6.91,6.91,6.55,6.7,16858,0
2009-10-28,6.71,6.92,6.59,6.6,13934,0
2009-10-29,6.65,7.12,6.5,6.75,79965,0
2009-10-30,6.69,6.99,6.29,6.58,19418,0
2009-11-02,6.59,6.81,6.32,6.4,49851,0
2009-11-03,6.36,6.88,6.36,6.61,15479,0
2009-11-04,6.65,7.17,6.52,6.52,16527,0
2009-11-05,6.62,7.09,6.6,7,15995,0
2009-11-06,6.9,7.37,6.81,7.34,23374,0
2009-11-09,7.35,7.35,6.97,7.14,10718,0
2009-11-10,7.22,7.22,6.91,7,51933,0
2009-11-11,7.11,7.12,6.98,7.12,15130,0
2009-11-12,7.23,7.31,6.83,6.83,16927,0
2009-11-13,6.89,7.07,6.83,7,12743,0
2009-11-16,7.07,7.17,6.87,7.17,12764,0
2009-11-17,7.15,7.15,6.96,7.01,13723,0
2009-11-18,7.03,7.07,6.91,7.01,6997,0
2009-11-19,6.95,7,6.8,6.85,19968,0
2009-11-20,6.85,7.09,6.75,6.89,14001,0
2009-11-23,7,7.07,6.77,7.07,16929,0
2009-11-24,7,7.08,6.99,7.02,10898,0
2009-11-25,7,7.04,6.91,7,16218,0
2009-11-27,6.76,6.93,6.76,6.84,57723,0
2009-11-30,6.8,6.82,6.71,6.81,17690,0
2009-12-01,6.92,7.2,6.75,7.12,26651,0
2009-12-02,7.17,7.17,6.82,6.92,15792,0
2009-12-03,6.95,7,6.31,6.38,30649,0
2009-12-04,6.54,6.86,6.54,6.86,13051,0
2009-12-07,6.86,6.87,6.7,6.79,17848,0
2009-12-08,6.7,7.11,6.5,6.52,66943,0
2009-12-09,6.52,6.59,6.31,6.4,25103,0
2009-12-10,6.46,6.61,6.46,6.57,22930,0
2009-12-11,6.64,6.76,6.6,6.6,83019,0
2009-12-14,6.63,6.69,6.6,6.62,29332,0
2009-12-15,6.61,6.76,6.27,6.3,60992,0
2009-12-16,6.41,6.41,6.09,6.09,68830,0
2009-12-17,6.06,6.25,5.92,5.93,60189,0
2009-12-18,6.04,6.4,5.89,5.93,63827,0
2009-12-21,5.99,6.31,5.99,6.29,26636,0
2009-12-22,6.29,6.35,6,6.01,24073,0
2009-12-23,6,6.07,5.94,5.94,62253,0
2009-12-24,5.98,6,5.98,6,8729,0
2009-12-28,6.03,6.03,5.86,5.89,33849,0
2009-12-29,5.93,5.99,5.85,5.9,49768,0
2009-12-30,5.91,5.96,5.8,5.85,54205,0
2009-12-31,5.85,5.97,5.82,5.85,35840,0
2010-01-04,5.9,6.2,5.85,5.93,25926,0
2010-01-05,5.88,5.9,5.67,5.69,102498,0
2010-01-06,5.68,5.73,5.6,5.65,27910,0
2010-01-07,5.63,5.73,5.61,5.69,8713,0
2010-01-08,5.7,5.72,5.55,5.56,17960,0
2010-01-11,5.62,5.63,5.5,5.51,44813,0
2010-01-12,5.49,5.55,5.44,5.54,130894,0
2010-01-13,5.6,5.7,5.55,5.65,195258,0
2010-01-14,5.65,5.67,5.35,5.35,62617,0
2010-01-15,5.37,5.37,5.11,5.25,106475,0
2010-01-19,5.25,5.73,5.25,5.64,30188,0
2010-01-20,5.61,5.71,5.4,5.46,28178,0
2010-01-21,5.49,5.49,5.2,5.25,21915,0
2010-01-22,5.4,5.5,5.25,5.37,25983,0
2010-01-25,5.41,5.45,5.35,5.36,21705,0
2010-01-26,5.32,5.48,5.2,5.25,42895,0
2010-01-27,5.25,5.32,5.2,5.3,21023,0
2010-01-28,5.21,5.27,5.07,5.1,49652,0
2010-01-29,5.11,5.22,5.05,5.14,38747,0
2010-02-01,5.16,5.23,5.07,5.2,32405,0
2010-02-02,5.08,5.35,5.08,5.28,35176,0
2010-02-03,5.24,5.3,5.05,5.14,58509,0
2010-02-04,5.07,5.13,5.03,5.03,34759,0
2010-02-05,5.03,5.12,4.89,4.98,31329,0
2010-02-08,5,5,4.76,4.76,30217,0
2010-02-09,4.8,4.93,4.71,4.86,41837,0
2010-02-10,4.82,4.95,4.7,4.86,28863,0
2010-02-11,4.85,4.98,4.7,4.82,22768,0
2010-02-12,4.74,5.12,4.69,4.93,38145,0
2010-02-16,4.83,5.03,4.76,5.01,25260,0
2010-02-17,5.09,5.19,4.93,5.02,31545,0
2010-02-18,5.02,5.16,4.95,5,37022,0
2010-02-19,5,5.33,4.96,5.1,58575,0
2010-02-22,5.11,5.11,4.84,5.09,30531,0
2010-02-23,5.06,5.31,4.81,5.12,55681,0
2010-02-24,5.13,5.13,4.8,5.01,59885,0
2010-02-25,4.91,4.94,4.7,4.9,44534,0
2010-02-26,4.9,4.9,4.58,4.74,56058,0
2010-03-01,4.85,4.88,4.59,4.65,83804,0
2010-03-02,4.67,4.84,4.67,4.75,56025,0
2010-03-03,4.79,4.96,4.73,4.86,66897,0
2010-03-04,4.93,4.96,4.83,4.88,29464,0
2010-03-05,4.9,5.07,4.86,5.07,27724,0
2010-03-08,5.05,5.16,5.05,5.11,43493,0
2010-03-09,5.09,5.24,5,5.09,36259,0
2010-03-10,5.09,5.2,5.09,5.2,37392,0
2010-03-11,5.14,5.24,5.14,5.24,20524,0
2010-03-12,5.23,5.3,5.18,5.18,69463,0
2010-03-15,5.18,5.37,5.18,5.36,7657,0
2010-03-16,5.37,5.49,5.37,5.45,16678,0
2010-03-17,5.45,5.69,5.43,5.68,23430,0
2010-03-18,5.65,5.74,5.61,5.71,23071,0
2010-03-19,5.75,5.75,5.62,5.75,60100,0
2010-03-22,5.65,5.83,5.65,5.75,30309,0
2010-03-23,5.73,5.85,5.69,5.82,22607,0
2010-03-24,5.8,5.8,5.69,5.69,9858,0
2010-03-25,5.72,5.77,5.68,5.7,18856,0
2010-03-26,5.72,5.76,5.69,5.7,4233,0
2010-03-29,5.71,5.82,5.65,5.82,20044,0
2010-03-30,5.71,5.74,5.69,5.72,7308,0
2010-03-31,5.69,5.75,5.65,5.65,13475,0
2010-04-01,5.67,5.67,5.18,5.25,15879,0
2010-04-05,5.28,5.39,5.15,5.36,10556,0
2010-04-06,5.31,5.37,5.28,5.32,10359,0
2010-04-07,5.3,5.47,5.3,5.39,14886,0
2010-04-08,5.31,5.49,5.31,5.47,10304,0
2010-04-09,5.62,5.62,5.48,5.5,10881,0
2010-04-12,5.54,5.54,5.43,5.44,16362,0
2010-04-13,5.45,5.48,5.4,5.43,14649,0
2010-04-14,5.45,5.61,5.44,5.58,9650,0
2010-04-15,5.56,5.58,5.43,5.57,11527,0
2010-04-16,5.57,5.6,5.4,5.51,27649,0
2010-04-19,5.7,5.7,5.19,5.2,24202,0
2010-04-20,5.38,5.64,5.23,5.61,40700,0
2010-04-21,5.57,5.8,5.49,5.79,25520,0
2010-04-22,5.79,6.06,5.75,6.05,33826,0
2010-04-23,6.07,6.36,6.05,6.36,40284,0
2010-04-26,6.36,6.36,6.2,6.32,19687,0
2010-04-27,6.28,6.35,5.9,5.97,65952,0
2010-04-28,6.05,6.23,5.98,6.11,26303,0
2010-04-29,6.15,6.45,6.05,6.38,38823,0
2010-04-30,6.4,6.49,6.21,6.23,25626,0
2010-05-03,6.17,6.42,6.17,6.39,34710,0
2010-05-04,6.28,6.29,6.09,6.2,36561,0
2010-05-05,6.13,6.26,5.98,6.22,57131,0
2010-05-06,6.16,6.28,5.75,5.81,53360,0
2010-05-07,5.8,6.12,5.52,5.55,60768,0
2010-05-10,5.93,6.15,5.76,6.14,33324,0
2010-05-11,5.9,6.12,5.9,6.01,57187,0
2010-05-12,6.06,6.06,5.82,6.02,55147,0
2010-05-13,5.99,6.01,5.74,5.95,38189,0
2010-05-14,5.37,5.94,5.37,5.49,42664,0
2010-05-17,5.53,5.7,5.34,5.59,18308,0
2010-05-18,5.69,5.82,5.42,5.51,32090,0
2010-05-19,5.5,5.66,5.25,5.25,18173,0
2010-05-20,5.15,5.28,4.92,4.92,43710,0
2010-05-21,4.86,5.81,4.86,5.4,61335,0
2010-05-24,5.4,5.69,5.25,5.25,21811,0
2010-05-25,5.25,5.25,4.67,4.81,34836,0
2010-05-26,4.87,4.97,4.43,4.47,55894,0
2010-05-27,4.61,5.1,4.61,5.1,35318,0
2010-05-28,4.98,5.4,4.81,4.98,223748,0
2010-06-01,4.94,5.05,4.9,4.9,37829,0
2010-06-02,4.96,5.04,4.78,4.89,22325,0
2010-06-03,4.87,4.89,4.75,4.87,17037,0
2010-06-04,4.82,4.86,4.41,4.41,26716,0
2010-06-07,4.46,4.48,4.2,4.34,40818,0
2010-06-08,4.38,4.44,4.28,4.36,37688,0
2010-06-09,4.43,4.46,4.28,4.44,21046,0
2010-06-10,4.57,4.83,4.4,4.83,20221,0
2010-06-11,4.76,4.94,4.75,4.85,21016,0
2010-06-14,4.96,5.1,4.92,5.02,25037,0
2010-06-15,5.05,5.07,4.92,5.03,15117,0
2010-06-16,4.98,5.21,4.98,5.06,9800,0
2010-06-17,5.07,5.07,4.87,4.9,17508,0
2010-06-18,4.94,4.97,4.76,4.9,27417,0
2010-06-21,5,5,4.63,4.65,19476,0
2010-06-22,4.69,4.82,4.45,4.51,43687,0
2010-06-23,4.45,4.49,4.36,4.39,40457,0
2010-06-24,4.32,4.47,3.97,4.08,39992,0
2010-06-25,4.09,4.69,4.04,4.08,1013207,0
2010-06-28,4.06,4.34,3.86,3.87,71625,0
2010-06-29,3.85,3.91,3.38,3.43,77875,0
2010-06-30,3.49,3.54,3.3,3.49,31950,0
2010-07-01,3.48,3.67,3.38,3.46,61736,0
2010-07-02,3.46,3.58,3.45,3.48,17911,0
2010-07-06,3.56,3.57,3.46,3.46,16400,0
2010-07-07,3.57,3.57,3.31,3.31,41215,0
2010-07-08,3.38,3.47,3.28,3.29,14282,0
2010-07-09,3.27,3.36,3.26,3.27,15142,0
2010-07-12,3.34,3.51,3.05,3.47,88489,0
2010-07-13,3.5,3.65,3.43,3.58,28769,0
2010-07-14,3.65,3.65,3.31,3.5,27129,0
2010-07-15,3.38,3.54,3.35,3.5,22572,0
2010-07-16,3.43,3.53,3.43,3.53,14094,0
2010-07-19,3.53,3.6,3.44,3.5,9482,0
2010-07-20,3.46,3.63,3.34,3.53,17387,0
2010-07-21,3.62,3.64,3.35,3.54,17997,0
2010-07-22,3.57,3.63,3.44,3.59,14929,0
2010-07-23,3.77,3.83,3.68,3.77,8199,0
2010-07-26,3.8,3.86,3.71,3.81,11883,0
2010-07-27,3.76,3.81,3.5,3.55,13152,0
2010-07-28,3.55,3.59,3.55,3.55,2810,0
2010-07-29,3.48,3.89,3.48,3.78,2000,0
2010-07-30,3.48,3.81,3.48,3.65,10219,0
2010-08-02,3.66,3.77,3.66,3.73,1716,0
2010-08-03,3.68,3.68,3.51,3.65,13240,0
2010-08-04,3.64,3.7,3.52,3.7,11900,0
2010-08-05,3.67,3.7,3.6,3.7,37608,0
2010-08-06,3.62,3.73,3.55,3.73,8191,0
2010-08-09,3.7,3.75,3.52,3.75,6253,0
2010-08-10,3.62,3.69,3.25,3.45,18576,0
2010-08-11,3.3,3.31,3.26,3.31,5900,0
2010-08-12,3.23,3.4,3.23,3.4,6943,0
2010-08-13,3.4,3.4,3.17,3.18,14315,0
2010-08-16,3.16,3.84,3.16,3.84,52387,0
2010-08-17,3.88,3.89,3.23,3.35,104858,0
2010-08-18,3.38,3.71,3.3,3.39,26777,0
2010-08-19,3.33,3.35,3.28,3.29,900,0
2010-08-20,3.25,3.58,3.22,3.45,49514,0
2010-08-23,3.46,3.46,3.28,3.3,4033,0
2010-08-24,3.39,3.4,3.27,3.27,5800,0
2010-08-25,3.21,3.25,3.09,3.1,44611,0
2010-08-26,3.08,3.24,3.08,3.13,3056,0
2010-08-27,3.17,3.23,3.15,3.17,19606,0
2010-08-30,3.3,3.36,3.23,3.33,6840,0
2010-08-31,3.33,3.56,3.33,3.5,60569,0
2010-09-01,3.42,3.71,3.42,3.65,26485,0
2010-09-02,3.63,3.75,3.49,3.7,17191,0
2010-09-03,3.7,3.7,3.48,3.6,23161,0
2010-09-07,3.52,3.54,3.18,3.23,16796,0
2010-09-08,3.23,3.39,3.19,3.32,36353,0
2010-09-09,3.37,3.4,3.3,3.3,17000,0
2010-09-10,3.36,3.41,3.33,3.39,21350,0
2010-09-13,3.37,3.4,3.29,3.34,2000,0
2010-09-14,3.29,3.36,3.29,3.35,6280,0
2010-09-15,3.33,3.73,3.33,3.73,17557,0
2010-09-16,3.68,3.76,3.5,3.7,9366,0
2010-09-17,3.7,3.76,3.52,3.56,17288,0
2010-09-20,3.49,3.8,3.49,3.69,16475,0
2010-09-21,3.56,3.77,3.54,3.57,5954,0
2010-09-22,3.47,3.62,3.45,3.45,6537,0
2010-09-23,3.44,3.44,3.37,3.4,500,0
2010-09-24,3.4,3.58,3.3,3.42,33294,0
2010-09-27,3.4,3.51,3.4,3.51,1128,0
2010-09-29,3.56,3.85,3.56,3.78,49572,0
2010-09-30,3.7,4.03,3.7,3.76,9490,0
2010-10-01,3.61,3.66,3.42,3.45,6350,0
2010-10-04,3.46,3.5,3.22,3.33,12925,0
2010-10-05,3.33,3.37,3.29,3.3,4442,0
2010-10-06,3.34,3.4,3.29,3.34,7200,0
2010-10-07,3.31,3.37,3.28,3.33,13578,0
2010-10-08,3.43,3.53,3.43,3.53,3450,0
2010-10-11,3.58,3.58,3.36,3.48,7700,0
2010-10-12,3.41,3.64,3.32,3.46,1700,0
2010-10-13,3.5,3.54,3.47,3.54,1300,0
2010-10-14,3.6,3.6,3.47,3.47,2400,0
2010-10-15,3.49,3.53,3.38,3.39,6920,0
2010-10-18,3.56,3.56,3.39,3.45,4700,0
2010-10-19,3.44,3.46,3.39,3.44,4700,0
2010-10-20,3.39,3.56,3.35,3.56,3410,0
2010-10-21,3.53,3.58,3.38,3.57,5700,0
2010-10-22,3.59,3.59,3.49,3.51,1217,0
2010-10-25,3.51,3.57,3.37,3.53,5644,0
2010-10-26,3.45,3.8,3.4,3.8,25251,0
2010-10-27,3.8,3.83,3.68,3.71,3516,0
2010-10-28,3.66,3.66,3.61,3.63,1900,0
2010-10-29,3.47,3.65,3.46,3.61,2300,0
2010-11-01,3.63,3.63,3.54,3.59,1300,0
2010-11-02,3.52,3.61,3.46,3.46,2689,0
2010-11-03,3.58,3.75,3.47,3.47,5025,0
2010-11-04,3.51,4.14,3.45,3.78,52533,0
2010-11-05,3.82,3.85,3.63,3.71,21022,0
2010-11-08,3.75,3.75,3.41,3.45,13752,0
2010-11-09,3.45,3.53,3.39,3.44,11106,0
2010-11-10,3.56,3.56,3.42,3.43,7148,0
2010-11-11,3.45,3.64,3.45,3.49,14136,0
2010-11-12,3.51,3.55,3.46,3.52,6574,0
2010-11-15,3.52,3.66,3.52,3.61,8105,0
2010-11-16,3.6,3.7,3.58,3.64,8174,0
2010-11-17,3.67,3.7,3.66,3.7,1700,0
2010-11-18,3.7,3.7,3.66,3.68,4082,0
2010-11-19,3.66,3.7,3.57,3.64,8710,0
2010-11-22,3.56,3.64,3.39,3.53,12278,0
2010-11-23,3.45,3.45,3.36,3.43,12609,0
2010-11-24,3.36,3.44,3.35,3.4,9449,0
2010-11-26,3.33,3.45,3.33,3.39,6513,0
2010-11-29,3.41,3.45,3.31,3.31,8483,0
2010-11-30,3.28,3.36,3.15,3.15,87041,0
2010-12-01,3.2,3.37,3.04,3.17,24848,0
2010-12-02,3.01,3.26,3.01,3.15,10580,0
2010-12-03,3.24,3.24,3.21,3.22,3400,0
2010-12-06,3.24,3.45,3.19,3.33,69972,0
2010-12-07,3.29,3.29,3.2,3.24,24525,0
2010-12-08,3.2,3.25,3.2,3.22,2391,0
2010-12-09,3.26,3.3,3.14,3.24,41007,0
2010-12-10,3.24,3.25,3.23,3.24,700,0
2010-12-13,3.25,3.3,3.2,3.28,5800,0
2010-12-14,3.28,3.29,3.27,3.29,6500,0
2010-12-15,3.32,3.4,3.25,3.4,109484,0
2010-12-16,3.4,3.49,3.38,3.49,9380,0
2010-12-17,3.4,3.43,3.35,3.43,46186,0
2010-12-20,3.44,3.64,3.44,3.59,53170,0
2010-12-21,3.6,3.62,3.53,3.57,10025,0
2010-12-22,3.57,3.57,3.48,3.5,23404,0
2010-12-23,3.51,3.57,3.5,3.57,9376,0
2010-12-27,3.5,3.64,3.49,3.61,12057,0
2010-12-28,3.56,3.58,3.52,3.53,7575,0
2010-12-29,3.53,3.55,3.53,3.54,18241,0
2010-12-30,3.55,3.55,3.44,3.44,13926,0
2010-12-31,3.49,3.52,3.46,3.52,2956,0
2011-01-03,3.6,3.6,3.5,3.55,7388,0
2011-01-04,3.61,3.65,3.52,3.63,15049,0
2011-01-05,3.6,3.65,3.57,3.61,22091,0
2011-01-06,3.6,3.61,3.6,3.61,3122,0
2011-01-07,3.6,3.68,3.6,3.6,6296,0
2011-01-10,3.6,3.63,3.57,3.63,10535,0
2011-01-11,3.6,3.67,3.6,3.63,9395,0
2011-01-12,3.6,3.68,3.6,3.62,5902,0
2011-01-13,3.6,3.64,3.6,3.62,12831,0
2011-01-14,3.62,3.68,3.62,3.64,600,0
2011-01-18,3.61,3.91,3.61,3.89,98560,0
2011-01-19,3.83,3.88,3.73,3.74,15593,0
2011-01-20,3.75,3.85,3.75,3.81,13729,0
2011-01-21,3.75,3.83,3.75,3.83,1200,0
2011-01-24,3.84,3.92,3.75,3.83,3019,0
2011-01-25,3.83,3.94,3.82,3.86,9001,0
2011-01-26,3.92,4.23,3.86,3.97,9787,0
2011-01-27,3.9,4.13,3.75,3.75,18765,0
2011-01-28,3.78,3.9,3.78,3.84,10350,0
2011-01-31,3.75,3.83,3.75,3.77,2000,0
2011-02-01,3.57,3.88,3.57,3.8,30820,0
2011-02-02,3.8,4.06,3.8,4.06,2100,0
2011-02-03,3.82,3.97,3.82,3.94,2701,0
2011-02-04,3.82,4.05,3.82,4.05,15189,0
2011-02-07,4,4.05,3.93,4.05,7833,0
2011-02-08,3.9,4.06,3.9,4.04,725,0
2011-02-09,3.99,4.42,3.99,4.36,8978,0
2011-02-10,4.45,4.45,4.29,4.35,4830,0
2011-02-11,4.45,4.45,4.38,4.38,1433,0
2011-02-14,4.38,4.42,4.13,4.19,9851,0
2011-02-15,4.2,4.23,3.98,4.11,9630,0
2011-02-16,4.15,4.15,3.83,3.89,8073,0
2011-02-17,3.81,3.89,3.79,3.83,6675,0
2011-02-18,3.83,4.02,3.65,4.02,12152,0
2011-02-22,3.93,4.12,3.78,3.85,6905,0
2011-02-23,3.62,3.77,3.54,3.61,23239,0
2011-02-24,3.61,3.73,3.61,3.67,13395,0
2011-02-25,3.7,3.78,3.63,3.76,7870,0
2011-02-28,3.79,3.83,3.75,3.83,1886,0
2011-03-01,3.75,3.77,3.7,3.7,7018,0
2011-03-02,3.8,4.07,3.72,4.02,13998,0
2011-03-03,4.01,4.25,4,4.23,14922,0
2011-03-04,4.24,4.42,4.16,4.16,12627,0
2011-03-07,3.98,4.2,3.98,4.14,1299,0
2011-03-08,4.06,4.15,4,4.08,10638,0
2011-03-09,4.02,4.15,3.87,3.95,36480,0
2011-03-10,3.92,4.1,3.8,4.1,21121,0
2011-03-11,4.13,4.17,4.04,4.1,4690,0
2011-03-14,4.07,4.15,4.04,4.12,12516,0
2011-03-15,4.1,4.1,3.81,3.95,13930,0
2011-03-16,4.02,4.02,3.76,3.95,9587,0
2011-03-17,3.92,4.01,3.61,3.78,13645,0
2011-03-18,3.82,3.91,3.6,3.71,53181,0
2011-03-21,3.77,3.77,3.56,3.71,8852,0
2011-03-22,3.67,3.67,3.53,3.56,7643,0
2011-03-23,3.59,3.59,3.55,3.57,1750,0
2011-03-24,3.58,3.59,3.55,3.57,5981,0
2011-03-25,3.52,3.59,3.52,3.54,7300,0
2011-03-28,3.54,3.56,3.46,3.46,3821,0
2011-03-29,3.45,3.53,3.44,3.44,5893,0
2011-03-30,3.4,3.5,3.3,3.5,21904,0
2011-03-31,3.45,3.5,3.41,3.41,12802,0
2011-04-01,3.45,3.5,3.42,3.49,8245,0
2011-04-04,3.48,3.48,3.37,3.41,11542,0
2011-04-05,3.39,3.39,3.31,3.31,34900,0
2011-04-06,3.36,3.5,3.3,3.41,51889,0
2011-04-07,3.4,3.5,3.22,3.22,28101,0
2011-04-08,3.26,3.41,3.26,3.33,22586,0
2011-04-11,3.35,3.41,3.35,3.35,5621,0
2011-04-12,3.35,3.36,3.35,3.35,3258,0
2011-04-13,3.44,3.44,3.32,3.35,15195,0
2011-04-14,3.37,3.4,3.34,3.4,3874,0
2011-04-18,3.41,3.46,3.41,3.45,575,0
2011-04-19,3.49,3.49,3.37,3.45,2463,0
2011-04-20,3.44,3.69,3.43,3.48,8889,0
2011-04-21,3.49,3.49,3.48,3.48,519,0
2011-04-26,3.5,3.5,3.5,3.5,200,0
2011-04-27,3.51,3.55,3.49,3.49,3400,0
2011-04-28,3.54,3.54,3.3,3.32,6380,0
2011-04-29,3.35,3.35,3.35,3.35,1740,0
2011-05-02,3.35,3.35,3.05,3.3,25082,0
2011-05-03,3.3,3.47,3.3,3.47,600,0
2011-05-04,3.49,3.49,3.41,3.41,479,0
2011-05-05,3.21,3.22,3.21,3.22,1000,0
2011-05-06,3.28,3.44,3.25,3.3,1234,0
2011-05-09,3.31,3.32,3.31,3.31,500,0
2011-05-12,3.39,3.46,3.36,3.4,3561,0
2011-05-13,3.4,3.4,3.27,3.28,7518,0
2011-05-16,3.28,3.42,3.28,3.42,2223,0
2011-05-17,3.35,3.35,3.3,3.3,2356,0
2011-05-18,3.3,3.31,3.11,3.11,31561,0
2011-05-19,3.23,3.25,3.17,3.24,4130,0
2011-05-23,3.22,3.22,3.21,3.22,661,0
2011-05-24,3.29,3.29,3.25,3.27,4196,0
2011-05-25,3.25,3.27,3.25,3.27,1112,0
2011-05-26,3.27,3.32,3.15,3.15,22739,0
2011-05-27,3.2,3.25,3.2,3.23,770,0
2011-05-31,3.25,3.29,3.24,3.24,4835,0
2011-06-01,3.24,3.28,3.21,3.21,750,0
2011-06-02,3.25,3.27,3.25,3.25,3726,0
2011-06-03,3.23,3.23,3.23,3.23,470,0
2011-06-06,3.26,3.26,3.2,3.2,4422,0
2011-06-07,3.21,3.3,3.21,3.3,684,0
2011-06-08,3.22,3.22,3.2,3.2,2937,0
2011-06-09,3.22,3.32,3.22,3.22,1000,0
2011-06-10,3.23,3.3,3.21,3.29,5154,0
2011-06-13,3.28,3.29,3.25,3.29,3206,0
2011-06-14,3.29,3.31,3.26,3.31,2945,0
2011-06-16,3.29,3.29,3.25,3.25,7107,0
2011-06-17,3.28,3.35,3.25,3.35,6461,0
2011-06-20,3.32,3.32,3.26,3.31,1302,0
2011-06-21,3.31,3.31,3.29,3.29,539,0
2011-06-24,3.26,3.31,3.25,3.29,12457,0
2011-06-28,3.26,3.33,3.26,3.28,7122,0
2011-06-29,3.3,3.3,3.25,3.28,7504,0
2011-06-30,3.25,3.25,3.12,3.14,4748,0
2011-07-01,3.16,3.23,3.16,3.21,2200,0
2011-07-05,3.26,3.26,3.22,3.22,1900,0
2011-07-06,3.25,3.33,3.25,3.33,2400,0
2011-07-07,3.29,3.42,3.29,3.36,9916,0
2011-07-08,3.4,3.4,3.25,3.3,16992,0
2011-07-11,3.27,3.46,3.27,3.32,32651,0
2011-07-12,3.35,3.39,3.22,3.3,10767,0
2011-07-13,3.3,3.4,3.27,3.33,12427,0
2011-07-14,3.33,3.37,3.23,3.29,6900,0
2011-07-15,3.28,3.3,3.24,3.3,2100,0
2011-07-18,3.3,3.32,3.21,3.22,1155,0
2011-07-19,3.25,3.25,3.2,3.25,1100,0
2011-07-20,3.21,3.26,3.17,3.24,9358,0
2011-07-21,3.22,3.25,3.15,3.25,4026,0
2011-07-22,3.19,3.26,3.19,3.26,1590,0
2011-07-25,3.21,3.29,3.2,3.27,2857,0
2011-07-26,3.24,3.5,3.19,3.28,6886,0
2011-07-27,3.23,3.23,3.2,3.23,3791,0
2011-07-28,3.24,3.33,3.2,3.27,25739,0
2011-07-29,3.23,3.51,3.2,3.24,6212,0
2011-08-01,3.3,3.32,3.19,3.2,9597,0
2011-08-02,3.22,3.24,3.2,3.2,1049,0
2011-08-03,3.21,3.33,3.21,3.33,3700,0
2011-08-04,3.33,3.67,3.3,3.32,7871,0
2011-08-05,3.32,3.32,3.24,3.25,4994,0
2011-08-08,3.25,3.25,3,3.16,10178,0
2011-08-09,3.02,3.03,3.02,3.03,1744,0
2011-08-10,3.01,3.01,2.8,2.97,7459,0
2011-08-12,3.06,3.11,2.99,3.11,3154,0
2011-08-15,3.11,3.11,3.1,3.1,2721,0
2011-08-16,3.11,3.11,3,3.1,7670,0
2011-08-17,3.1,3.1,3,3.1,3253,0
2011-08-18,2.98,3.08,2.98,2.98,656,0
2011-08-19,3.01,3.01,2.99,3,3216,0
2011-08-22,2.86,2.99,2.82,2.84,9420,0
2011-08-23,2.81,2.81,2.81,2.81,100,0
2011-08-24,3.02,3.02,2.72,2.76,9752,0
2011-08-25,2.92,2.92,2.8,2.8,11848,0
2011-08-26,2.66,2.67,2.48,2.6,7019,0
2011-08-29,2.55,2.77,2.54,2.77,5829,0
2011-08-30,2.77,2.8,2.67,2.7,8789,0
2011-08-31,2.59,2.74,2.41,2.63,18700,0
2011-09-01,2.64,2.89,2.6,2.61,8446,0
2011-09-02,2.71,2.83,2.55,2.8,10840,0
2011-09-06,2.72,2.92,2.72,2.92,3600,0
2011-09-07,2.8,2.95,2.77,2.83,9628,0
2011-09-08,2.66,2.87,2.56,2.56,14210,0
2011-09-09,2.45,2.5,2.42,2.5,3065,0
2011-09-12,2.51,2.68,2.4,2.5,19444,0
2011-09-13,2.5,2.67,2.5,2.67,700,0
2011-09-14,2.61,2.71,2.5,2.5,6647,0
2011-09-15,2.41,2.5,2.35,2.4,3085,0
2011-09-16,2.45,2.45,2.3,2.3,12957,0
2011-09-19,2.21,2.23,2.21,2.23,1339,0
2011-09-21,2.23,2.4,1.85,1.98,34207,0
2011-09-22,1.97,2.01,1.87,1.88,109458,0
2011-09-23,1.9,2.15,1.9,2.01,1927,0
2011-09-26,2.01,2.1,2,2.08,2333,0
2011-09-27,2.01,2.1,2.01,2.1,1334,0
2011-09-28,2.02,2.1,2.02,2.1,1454,0
2011-09-29,2,2.05,1.99,2,2938,0
2011-09-30,2.03,2.03,2.03,2.03,800,0
2011-10-03,2,2.01,2,2,2600,0
2011-10-04,2,2.1,1.98,2.1,11529,0
2011-10-05,2.04,2.04,2.02,2.03,4771,0
2011-10-06,1.99,2.05,1.99,2,1602,0
2011-10-07,2.02,2.1,2.02,2.09,2117,0
2011-10-10,2.13,2.19,2.1,2.11,1800,0
2011-10-11,2.08,2.13,2.03,2.1,3180,0
2011-10-12,2.15,2.22,2.1,2.12,3590,0
2011-10-13,2.13,2.16,2.11,2.16,2600,0
2011-10-14,2.15,2.24,2.15,2.22,1800,0
2011-10-17,2.15,2.29,2.15,2.29,245,0
2011-10-18,2.25,2.35,2.02,2.08,13027,0
2011-10-19,2.1,2.16,2.06,2.07,6345,0
2011-10-20,2.1,2.2,2.05,2.1,9000,0
2011-10-21,2.1,2.19,2.1,2.15,8244,0
2011-10-24,2.09,2.29,2.08,2.29,4800,0
2011-10-25,2.1,2.3,2.1,2.28,1400,0
2011-10-26,2.13,2.35,2.13,2.35,1700,0
2011-10-27,2.29,2.41,2.28,2.35,8012,0
2011-10-28,2.3,2.35,2.3,2.33,877,0
2011-10-31,2.3,2.44,2.3,2.44,550,0
2011-11-01,2.36,2.36,2.31,2.35,700,0
2011-11-02,2.36,2.36,2.36,2.36,171,0
2011-11-03,2.31,2.35,2.3,2.31,8489,0
2011-11-04,2.3,2.45,2.29,2.3,14638,0
2011-11-07,2.13,2.29,2.13,2.28,4295,0
2011-11-08,2.22,2.22,2.14,2.22,1881,0
2011-11-09,2.39,2.45,2.17,2.4,2042,0
2011-11-10,2.43,2.6,2.3,2.58,4278,0
2011-11-11,2.59,3.29,2.58,2.73,50071,0
2011-11-14,2.63,2.73,2.6,2.73,1734,0
2011-11-15,2.83,2.83,2.68,2.68,6896,0
2011-11-16,2.83,2.83,2.69,2.7,9267,0
2011-11-17,2.74,2.82,2.65,2.74,2718,0
2011-11-18,2.74,2.8,2.69,2.8,8294,0
2011-11-21,2.64,2.64,2.64,2.64,100,0
2011-11-22,2.67,2.77,2.66,2.77,1330,0
2011-11-25,2.8,2.8,2.8,2.8,764,0
2011-11-28,2.75,2.75,2.65,2.68,2029,0
2011-11-29,2.7,2.7,2.59,2.6,11900,0
2011-11-30,2.62,2.62,2.49,2.53,1462,0
2011-12-01,2.5,2.5,2.41,2.41,2009,0
2011-12-02,2.46,2.46,2.17,2.25,4131,0
2011-12-05,2.31,2.31,2.08,2.08,11700,0
2011-12-06,2.13,2.2,2.08,2.15,3831,0
2011-12-07,2.05,2.25,2.05,2.25,4821,0
2011-12-08,2.1,2.16,2.1,2.1,3091,0
2011-12-09,2.24,2.25,2.1,2.13,16314,0
2011-12-12,2.44,2.44,2.14,2.14,8918,0
2011-12-13,2.16,2.16,1.81,2,26474,0
2011-12-14,2,2.01,2,2.01,3273,0
2011-12-15,2.02,2.07,2,2,9588,0
2011-12-16,2,2.02,2,2,20871,0
2011-12-19,2.03,2.03,2,2.01,2208,0
2011-12-20,2.25,2.25,2,2.1,8289,0
2011-12-21,2.1,2.15,1.99,1.99,13088,0
2011-12-22,2.09,2.12,2.01,2.12,41061,0
2011-12-23,2.1,2.22,2.08,2.22,7873,0
2011-12-27,2.11,2.25,1.98,1.99,24066,0
2011-12-28,2,2,1.95,1.95,51220,0
2011-12-29,2,2.03,1.79,1.85,29748,0
2011-12-30,1.9,1.93,1.75,1.85,80760,0
2012-01-03,1.82,1.85,1.81,1.85,500,0
2012-01-04,1.94,1.94,1.86,1.86,996,0
2012-01-05,1.86,1.9,1.85,1.85,400,0
2012-01-06,1.87,1.91,1.87,1.89,3700,0
2012-01-09,1.9,1.96,1.88,1.96,3300,0
2012-01-10,1.97,1.98,1.9,1.91,5326,0
2012-01-11,2.19,2.45,1.94,2.4,4208,0
2012-01-12,2.42,2.43,2.34,2.4,1834,0
2012-01-13,2.28,2.36,1.91,2.04,2805,0
2012-01-17,2.24,2.45,2.11,2.11,1000,0
2012-01-18,1.96,2.55,1.96,2.55,10654,0
2012-01-19,2.54,2.76,2.17,2.67,12558,0
2012-01-23,2.63,2.65,2.42,2.5,7211,0
2012-01-24,2.35,2.65,2.35,2.63,2931,0
2012-01-25,2.4,2.64,2.4,2.54,5062,0
2012-01-26,2.55,2.55,2.4,2.5,7350,0
2012-01-30,2.62,2.67,2.46,2.49,6642,0
2012-01-31,2.57,2.57,2.43,2.43,1600,0
2012-02-01,2.41,2.42,2.27,2.27,3098,0
2012-02-02,2.01,2.36,2.01,2.24,4607,0
2012-02-03,2.17,2.4,2.17,2.34,1774,0
2012-02-06,2.63,2.63,2.35,2.35,4459,0
2012-02-07,2.36,2.51,2.34,2.34,3064,0
2012-02-08,2.35,2.57,2.31,2.4,2705,0
2012-02-09,2.24,2.41,2.24,2.34,1800,0
2012-02-10,2.2,2.2,2.2,2.2,122,0
2012-02-13,2.34,2.61,2.2,2.39,9930,0
2012-02-14,2.34,2.56,2.34,2.34,1583,0
2012-02-15,2.41,2.41,2.29,2.29,3459,0
2012-02-16,2.41,2.41,2.41,2.41,660,0
2012-02-17,2.41,2.41,2.41,2.41,770,0
2012-02-21,2.41,2.61,2.3,2.34,12599,0
2012-02-22,2.41,2.61,2.41,2.56,8744,0
2012-02-23,2.56,2.56,2.51,2.56,4423,0
2012-02-24,2.59,2.6,2.51,2.51,7771,0
2012-02-28,2.54,2.54,2.24,2.54,23849,0
2012-02-29,2.5,2.54,2.46,2.54,22922,0
2012-03-01,2.65,2.78,2.56,2.78,7825,0
2012-03-05,2.76,2.76,2.5,2.56,27500,0
2012-03-06,2.56,2.56,2.55,2.55,300,0
2012-03-07,2.68,2.75,2.68,2.75,2709,0
2012-03-08,2.7,2.73,2.7,2.7,1153,0
2012-03-09,2.55,2.7,2.55,2.62,1980,0
2012-03-12,2.61,2.61,2.55,2.57,1209,0
2012-03-13,2.6,2.77,2.59,2.77,3014,0
2012-03-14,2.72,2.8,2.62,2.62,6007,0
2012-03-15,2.84,2.84,2.61,2.71,4720,0
2012-03-16,2.65,2.84,2.65,2.84,1215,0
2012-03-19,2.81,2.98,2.79,2.98,15879,0
2012-03-21,2.98,3.1,2.84,3.1,9692,0
2012-03-22,3.01,3.16,3,3.16,8807,0
2012-03-23,3.2,3.95,3.19,3.9,57691,0
2012-03-26,3.95,4.49,3.78,4.37,38112,0
2012-03-27,4.72,5.09,4.32,4.74,35010,0
2012-03-28,4.75,4.77,4.29,4.4,22058,0
2012-03-29,4.36,4.57,4.01,4.25,8165,0
2012-03-30,4.19,4.2999,3.85,3.85,3939,0
2012-04-02,3.86,4.34,3.86,3.97,4171,0
2012-04-03,4.23,4.24,3.89,3.92,12849,0
2012-04-04,4.03,4.6,3.78,4.6,34910,0
2012-04-05,4.5,4.55,4.27,4.49,21186,0
2012-04-09,4.48,4.5,4.44,4.49,8614,0
2012-04-10,4.5,4.5,4.47,4.5,2400,0
2012-04-11,4.5,4.52,4.42,4.49,14338,0
2012-04-12,4.63,4.63,4.37,4.5,925,0
2012-04-13,4.37,4.5,4.24,4.5,5946,0
2012-04-16,4.42,4.45,4.24,4.27,3733,0
2012-04-17,4.35,4.43,4.35,4.42,4004,0
2012-04-18,4.41,4.41,4.33,4.34,12149,0
2012-04-19,4.27,4.27,4.27,4.27,300,0
2012-04-20,4.36,4.36,4.31,4.31,4778,0
2012-04-23,4.31,4.31,4.08,4.2,9711,0
2012-04-24,4.18,4.4,4.18,4.4,4624,0
2012-04-25,4.42,4.42,4.42,4.42,300,0
2012-04-26,4.42,4.71,4.29,4.5,11243,0
2012-04-27,4.5,4.5,4.43,4.43,5741,0
2012-04-30,4.45,4.4899,4.27,4.42,16792,0
2012-05-02,4.35,4.35,4.18,4.18,15600,0
2012-05-03,4.16,4.28,4.16,4.28,7451,0
2012-05-04,4.3,4.3,3.68,4.2,11794,0
2012-05-07,4.09,4.29,3.9,4.2,3858,0
2012-05-08,3.85,3.91,3.56,3.68,3805,0
2012-05-09,3.83,4.31,3.42,3.62,1900,0
2012-05-10,3.49,3.52,3.36,3.41,8700,0
2012-05-11,3.42,4.1,3.42,3.8,8197,0
2012-05-15,3.91,3.91,3.36,3.74,15328,0
2012-05-16,3.78,3.87,3.47,3.81,12464,0
2012-05-17,3.63,3.82,3.4,3.51,7505,0
2012-05-18,3.38,3.57,3.37,3.51,3300,0
2012-05-21,3.53,3.6,2.99,3.4,32271,0
2012-05-22,3.4,3.4,2.99,3.16,5062,0
2012-05-23,3.1,3.21,2.91,2.91,9500,0
2012-05-24,3,3,2.66,2.99,8788,0
2012-05-25,2.99,3.16,2.88,3.11,14360,0
2012-05-29,3.01,3.01,2.4,3.01,6529,0
2012-05-30,3,3.06,3,3.04,1538,0
2012-05-31,3.09,3.32,2.93,3.32,39460,0
2012-06-01,3.15,3.15,2.72,2.82,6683,0
2012-06-04,3.09,3.09,2.89,3,2498,0
2012-06-05,3,3.02,2.82,2.94,600,0
2012-06-06,3.02,3.1,2.95,3.1,7210,0
2012-06-07,3.1,3.1,2.82,2.83,2348,0
2012-06-08,2.83,2.83,2.83,2.83,230,0
2012-06-11,2.84,2.86,2.81,2.86,1094,0
2012-06-12,2.87,2.98,2.87,2.98,200,0
2012-06-13,3.01,3.01,2.81,2.81,300,0
2012-06-18,3.03,3.1,3.03,3.1,1242,0
2012-06-19,3.03,3.08,2.89,3,3900,0
2012-06-20,2.99,3.08,2.86,2.94,500,0
2012-06-21,2.94,3.07,2.94,3.07,200,0
2012-06-22,3.02,3.02,2.88,2.89,737,0
2012-06-26,2.87,2.87,2.87,2.87,104,0
2012-06-27,2.86,2.87,2.81,2.87,2000,0
2012-06-28,2.87,2.87,2.6,2.8,400,0
2012-06-29,2.87,2.87,2.58,2.74,3300,0
2012-07-02,2.87,2.87,2.57,2.81,5705,0
2012-07-03,2.85,2.85,2.59,2.84,300,0
2012-07-05,2.82,2.85,2.81,2.81,1200,0
2012-07-06,2.82,3.07,2.81,2.9,4978,0
2012-07-09,2.83,2.86,2.81,2.81,1400,0
2012-07-10,2.85,2.85,2.81,2.81,400,0
2012-07-11,2.81,2.84,2.81,2.81,400,0
2012-07-12,2.81,2.81,2.81,2.81,600,0
2012-07-16,2.81,3.05,2.81,3.03,1200,0
2012-07-17,3.1,3.1,3.1,3.1,1100,0
2012-07-19,3.1,3.1,2.83,2.83,863,0
2012-07-20,3.1,3.1,3.1,3.1,300,0
2012-07-23,3,3.07,2.93,3.07,1159,0
2012-07-24,2.98,3.08,2.96,3.08,300,0
2012-07-25,3.05,3.09,2.82,2.82,1611,0
2012-07-26,2.88,2.88,2.8,2.8,1500,0
2012-07-27,2.85,2.86,2.85,2.86,1999,0
2012-07-30,2.85,3.03,2.85,3.03,3371,0
2012-07-31,2.87,2.87,2.87,2.87,1021,0
2012-08-02,2.89,2.9565,2.88,2.88,400,0
2012-08-03,2.87,2.87,2.87,2.87,200,0
2012-08-07,2.91,3.0795,2.91,3.0795,861,0
2012-08-08,2.96,2.96,2.87,2.87,300,0
2012-08-10,3.05,3.05,2.99,2.99,200,0
2012-08-13,3.03,3.07,2.6,2.96,21357,0
2012-08-14,2.87,2.87,2.87,2.87,1108,0
2012-08-15,3.08,3.45,3.04,3.25,4658,0
2012-08-16,3.26,3.4,3.15,3.15,806,0
2012-08-17,3.2,3.2,3.18,3.18,200,0
2012-08-20,3.22,3.22,3.02,3.15,1700,0
2012-08-21,3.2,3.21,3.2,3.2,700,0
2012-08-22,3.17,3.28,2.9,2.95,18708,0
2012-08-23,3.01,3.01,2.87,2.87,1900,0
2012-08-24,2.99,3.03,2.95,3,4605,0
2012-08-28,2.96,3.01,2.915,2.99,4306,0
2012-08-29,3.01,3.01,3,3,10700,0
2012-08-31,2.8402,3.02,2.8402,2.9,9834,0
2012-09-04,3.01,3.01,3,3,4900,0
2012-09-05,2.97,3.08,2.9,3.08,1974,0
2012-09-06,3.14,3.21,3.1,3.15,850,0
2012-09-10,3.18,3.35,3.05,3.11,1398,0
2012-09-11,3.37,3.65,3.35,3.6498,6880,0
2012-09-12,3.62,4,3.3355,3.95,11064,0
2012-09-13,3.96,3.96,3.15,3.84,6656,0
2012-09-14,3.74,4.34,3.45,3.81,15104,0
2012-09-17,3.83,4.2,3.82,4.12,8400,0
2012-09-18,4.15,4.69,3.99,4.45,10546,0
2012-09-19,4.65,4.65,4.55,4.65,6160,0
2012-09-20,4.6,5.09,4.6,5,25343,0
2012-09-21,5,5,4.27,4.37,15847,0
2012-09-24,4.72,4.91,4.2701,4.61,18927,0
2012-09-25,4.69,4.9,4.29,4.38,9620,0
2012-09-26,4.5,4.5,4.26,4.26,3896,0
2012-09-27,4.38,4.6499,4.26,4.34,2162,0
2012-09-28,4.65,4.65,4.39,4.55,3470,0
2012-10-01,4.47,4.47,4.4601,4.4601,500,0
2012-10-02,4.5,4.6199,4.46,4.5,7083,0
2012-10-03,4.62,4.62,4.5,4.55,863,0
2012-10-04,4.55,4.62,4.55,4.57,725,0
2012-10-05,4.62,4.785,4.62,4.75,3000,0
2012-10-08,4.89,4.9,4.76,4.76,2210,0
2012-10-09,4.82,4.99,4.82,4.99,4219,0
2012-10-10,5,5.01,4.82,4.91,11513,0
2012-10-11,5,5.15,4.91,4.91,36906,0
2012-10-12,4.69,5,4.29,4.99,4000,0
2012-10-15,4.97,5,4.9,5,900,0
2012-10-16,5.02,5.08,5,5,9100,0
2012-10-17,4.96,5,4.8306,4.98,40700,0
2012-10-18,5,6.18,5,5.8,28046,0
2012-10-19,5.75,6,5.6,5.72,18063,0
2012-10-22,5.76,5.98,5.34,5.52,19033,0
2012-10-23,5.44,5.56,5.14,5.14,19990,0
2012-10-24,5.21,5.43,5.09,5.4,1400,0
2012-10-25,5.3,5.45,5.09,5.26,7280,0
2012-10-26,5.17,5.3892,5.09,5.3892,9255,0
2012-10-31,5.33,5.46,5.2,5.25,2866,0
2012-11-01,5.29,5.3,5.21,5.21,1200,0
2012-11-02,5.26,5.26,5.2,5.2,200,0
2012-11-05,5.1,5.31,5,5.02,6016,0
2012-11-06,5.04,5.19,5.04,5.05,5000,0
2012-11-07,5.06,5.08,5,5.02,6100,0
2012-11-08,5.01,5.0999,5.01,5.01,9211,0
2012-11-09,5.05,5.2,5.04,5.19,4891,0
2012-11-12,5.12,5.12,4.91,5,931,0
2012-11-13,4.93,5.23,4.93,5,2192,0
2012-11-14,5.04,5.04,5,5.01,3500,0
2012-11-15,5,5.01,4.77,4.77,9400,0
2012-11-16,4.84,4.84,4.82,4.82,400,0
2012-11-19,4.87,4.88,4.75,4.76,8326,0
2012-11-20,4.76,4.85,4.45,4.45,9274,0
2012-11-21,4.58,4.91,4.58,4.91,700,0
2012-11-23,4.55,4.55,4.53,4.53,750,0
2012-11-26,4.5,4.73,4.5,4.7,3915,0
2012-11-27,4.65,4.65,4.65,4.65,9900,0
2012-11-28,4.48,4.5,4.48,4.5,200,0
2012-11-29,4.51,4.51,4.45,4.5,2197,0
2012-11-30,4.25,4.59,4.25,4.26,744,0
2012-12-03,4.46,4.87,4.46,4.46,1086,0
2012-12-04,4.47,4.48,4.45,4.45,3056,0
2012-12-05,4.46,4.46,4.46,4.46,100,0
2012-12-06,4.45,4.58,4.4,4.4,3817,0
2012-12-07,4.25,4.27,3.8,4.01,4520,0
2012-12-10,3.89,3.99,3.89,3.9,2625,0
2012-12-11,3.8,4.01,3.61,4.01,4174,0
2012-12-12,4.02,4.76,3.96,4.4568,9204,0
2012-12-13,4,4.8499,4,4.8499,300,0
2012-12-14,4.74,4.92,4.51,4.88,7554,0
2012-12-17,4.53,4.93,4.0501,4.93,3503,0
2012-12-18,4.69,4.8999,4.5,4.5,7070,0
2012-12-19,4.59,4.8,4.55,4.56,7698,0
2012-12-20,4.6,4.79,4.56,4.62,1137,0
2012-12-21,4.51,4.66,4.5,4.66,2564,0
2012-12-24,4.58,4.58,4.14,4.23,9290,0
2012-12-26,4.36,4.36,4.24,4.24,6302,0
2012-12-27,4.27,4.27,4.23,4.26,614,0
2012-12-28,4.23,4.74,4.23,4.71,300,0
2012-12-31,4.3,4.75,4.28,4.5,2766,0
2013-01-03,4.5,4.5,4.41,4.5,4400,0
2013-01-07,4.55,4.77,4.5,4.77,17852,0
2013-01-08,4.9,5,4.87,5,3342,0
2013-01-09,5,5,4.976,5,900,0
2013-01-10,4.92,4.94,4.686,4.82,1498,0
2013-01-11,4.5,4.52,4.5,4.5,3200,0
2013-01-14,4.56,4.58,4.5,4.53,4780,0
2013-01-15,4.58,4.58,4.53,4.53,459,0
2013-01-16,4.41,4.69,4.41,4.69,4130,0
2013-01-18,4.52,4.71,4.52,4.58,1487,0
2013-01-22,4.51,4.66,4.51,4.64,700,0
2013-01-24,4.3,4.9499,4.3,4.6,4116,0
2013-01-25,4.52,4.7,4.5,4.5,825,0
2013-01-28,4.5,4.535,4.3,4.515,4035,0
2013-01-29,4.49,4.9,4.49,4.9,2141,0
2013-01-30,4.88,4.88,4.5,4.5,627,0
2013-01-31,4.369,4.369,4.369,4.369,100,0
2013-02-01,4.56,4.69,4.56,4.6,2095,0
2013-02-04,4.44,4.7,4.3001,4.7,770,0
2013-02-06,4.81,4.97,4.81,4.97,1100,0
2013-02-07,4.66,4.9,4.65,4.65,25658,0
2013-02-08,4.55,4.62,4.55,4.62,1300,0
2013-02-11,4.8999,5.4,4.8799,5.4,18073,0
2013-02-12,5.4,5.4,5.15,5.17,6727,0
2013-02-13,5.06,5.4,4.56,5.4,3891,0
2013-02-14,5.29,5.39,4.58,4.98,1950,0
2013-02-15,4.73,5.39,4.73,5.39,950,0
2013-02-19,5.21,5.49,5.2001,5.41,17667,0
2013-02-20,5.38,5.4599,5.2,5.35,5504,0
2013-02-21,5.04,5.26,5.04,5.25,730,0
2013-02-22,5.35,5.35,5.2,5.23,14800,0
2013-02-26,5.2,5.35,5.2,5.26,1800,0
2013-02-27,5.2,6.382,5.2,5.5,92934,0
2013-02-28,5.47,5.8,5.45,5.8,3481,0
2013-03-01,5.93,5.99,5.45,5.95,3411,0
2013-03-04,5.69,5.915,5.49,5.915,5180,0
2013-03-05,5.94,5.94,5.87,5.87,600,0
2013-03-06,5.95,6,5.57,5.57,11090,0
2013-03-07,5.55,5.979,5.3,5.65,2361,0
2013-03-08,5.92,6,5.72,5.72,8412,0
2013-03-11,5.82,5.99,5.795,5.795,9878,0
2013-03-12,5.95,6.3,5.86,5.95,9466,0
2013-03-13,5.99,5.99,5.72,5.72,5600,0
2013-03-14,5.97,6.1,5.94,6.09,16114,0
2013-03-15,5.99,6.24,5.834,6.24,60472,0
2013-03-18,6.25,6.25,6.05,6.12,7494,0
2013-03-19,6.12,6.12,6.01,6.01,2400,0
2013-03-20,6.0493,6.12,6.0201,6.12,5669,0
2013-03-21,6.05,6.1,5.72,6.0301,10444,0
2013-03-22,6.05,6.05,6,6.04,2197,0
2013-03-25,6.23,6.5,6.2,6.38,8196,0
2013-03-26,6.4,6.41,6.04,6.39,5005,0
2013-03-27,6.5,6.5,5.98,6.4,2484,0
2013-03-28,6.31,6.5,6.28,6.5,29799,0
2013-04-01,6.38,6.488,6.3001,6.388,5750,0
2013-04-02,6.38,6.38,6.33,6.35,3259,0
2013-04-03,6.0101,6.24,6.0101,6.08,2400,0
2013-04-04,6.04,6.1001,6,6.1,6112,0
2013-04-05,6.09,6.215,6.08,6.15,1900,0
2013-04-08,6.1,6.1,6.02,6.03,2964,0
2013-04-15,6.01,6.01,5.65,5.66,5443,0
2013-04-16,5.72,5.79,5.71,5.71,1700,0
2013-04-17,5.8,5.89,5.3101,5.39,5679,0
2013-04-18,5.45,6,5.36,5.99,4015,0
2013-04-22,5.67,5.69,5.18,5.4,7524,0
2013-04-23,5.69,5.69,5.61,5.61,1757,0
2013-04-24,5.56,5.56,5.32,5.32,300,0
2013-04-25,5.75,5.78,5.75,5.76,1091,0
2013-04-26,5.8,5.8,5.8,5.8,200,0
2013-04-29,5.85,5.88,5.85,5.85,300,0
2013-04-30,5.88,5.88,5.76,5.83,2128,0
2013-05-01,5.97,5.99,5.75,5.76,1200,0
2013-05-02,5.76,5.86,5.75,5.86,3838,0
2013-05-03,5.76,6.06,5.76,6.06,600,0
2013-05-06,6.1,6.2699,5.77,5.856,7101,0
2013-05-07,5.79,6.01,5.79,5.83,4110,0
2013-05-08,5.83,5.83,5.75,5.75,2794,0
2013-05-09,5.76,5.76,5.75,5.75,1753,0
2013-05-10,5.79,5.79,5.79,5.79,1212,0
2013-05-13,6.11,6.24,5.99,6.24,1100,0
2013-05-14,6.25,6.2809,6.0001,6.0001,480,0
2013-05-15,6.19,6.34,5.85,6.19,10705,0
2013-05-16,6.03,6.06,6.02,6.02,3625,0
2013-05-17,6.15,6.15,5.83,5.83,200,0
2013-05-21,5.89,5.89,5.48,5.61,15180,0
2013-05-22,5.66,5.661,5.66,5.661,1000,0
2013-05-23,5.74,5.76,5.74,5.75,750,0
2013-05-28,5.85,5.85,5.85,5.85,400,0
2013-05-29,5.7,5.83,5.49,5.7,8205,0
2013-05-30,5.61,5.61,5.51,5.6,10129,0
2013-05-31,5.51,5.59,5.44,5.59,3503,0
2013-06-03,5.18,5.5999,5.18,5.5,3600,0
2013-06-04,5.46,5.46,5.26,5.29,1500,0
2013-06-05,5.33,5.49,5.26,5.29,1300,0
2013-06-07,5.31,5.58,5.31,5.41,2213,0
2013-06-10,5.36,5.4,5.26,5.4,7745,0
2013-06-11,5.36,5.45,5.1,5.2101,7798,0
2013-06-12,5.05,5.05,5,5.034,1636,0
2013-06-13,5.08,5.14,5.05,5.13,3472,0
2013-06-14,5.13,5.13,5.13,5.13,779,0
2013-06-17,3.38,5.36,3.38,4.99,3201,0
2013-06-18,5,5,3.64,4.62,23510,0
2013-06-19,4.53,4.53,4.46,4.47,900,0
2013-06-20,4.45,4.45,4.18,4.27,4632,0
2013-06-21,4.15,4.42,4.05,4.42,2779,0
2013-06-24,4.42,4.4399,4.26,4.31,2132,0
2013-06-25,4.42,4.42,4.15,4.35,1200,0
2013-06-26,4.3,4.45,4.3,4.37,9209,0
2013-06-27,4.34,4.436,4.15,4.22,3999,0
2013-06-28,4.24,4.45,4.2,4.44,6215,0
2013-07-01,4.4201,5.39,4.4201,4.62,830,0
2013-07-02,5.2,5.2,4.6725,5.04,6311,0
2013-07-05,5.12,5.12,4.7001,4.7001,1825,0
2013-07-08,5.15,5.15,4.8,4.8,15728,0
2013-07-09,4.67,4.69,4.66,4.69,581,0
2013-07-10,4.7,4.8,4.69,4.79,1496,0
2013-07-11,4.8,5.12,4.8,4.89,609,0
2013-07-12,4.65,4.69,4.65,4.69,200,0
2013-07-16,4.72,4.72,4.65,4.7,1750,0
2013-07-17,4.78,4.78,4.61,4.68,18664,0
2013-07-18,4.62,4.66,4.62,4.65,1658,0
2013-07-19,4.62,4.65,4.62,4.65,3200,0
2013-07-22,4.69,4.79,4.66,4.79,607,0
2013-07-23,4.78,4.78,4.78,4.78,100,0
2013-07-25,4.76,4.76,4.37,4.47,68180,0
2013-07-26,4.52,4.66,4.52,4.6,1700,0
2013-07-29,4.61,4.61,4.61,4.61,200,0
2013-07-30,4.72,4.743,4.51,4.65,14046,0
2013-07-31,4.67,6.09,4.67,5.89,388,0
2013-08-01,5.79,5.8978,5.49,5.69,4099,0
2013-08-02,5.64,5.79,5.02,5.02,500,0
2013-08-05,5.07,5.75,4.9725,5.26,1584,0
2013-08-06,5.39,5.58,5.39,5.56,1110,0
2013-08-07,4.85,5.18,4.85,5.18,200,0
2013-08-08,5.16,5.25,4.92,4.92,1350,0
2013-08-09,5.14,5.14,4.65,4.66,24667,0
2013-08-12,4.66,4.92,4.66,4.92,12607,0
2013-08-13,4.7895,4.7895,4.71,4.71,444,0
2013-08-14,4.7,4.75,4.54,4.73,14224,0
2013-08-15,4.67,4.7,4.56,4.66,5749,0
2013-08-16,4.58,4.75,4.55,4.55,34301,0
2013-08-19,4.52,4.61,4.52,4.52,500,0
2013-08-20,4.52,4.52,4.51,4.51,3000,0
2013-08-21,4.5,4.5499,3.94,4.32,3400,0
2013-08-22,4.58,4.6,4.55,4.55,370,0
2013-08-23,4.59,4.59,4.445,4.445,200,0
2013-08-26,4.55,4.88,4.23,4.35,24646,0
2013-08-28,4.17,4.1899,4,4.13,35710,0
2013-08-29,4.36,4.4,4.25,4.25,1600,0
2013-08-30,4.2,4.2,4.1,4.1,600,0
2013-09-03,4.25,4.25,4.14,4.14,743,0
2013-09-04,4.08,4.24,3.81,4.08,13739,0
2013-09-05,4.23,4.23,4.08,4.08,7184,0
2013-09-06,3.94,3.94,3.94,3.94,100,0
2013-09-09,4,4.19,3.91,3.9101,14726,0
2013-09-10,4.13,4.17,4,4.14,19318,0
2013-09-11,4.19,4.31,4,4.03,1950,0
2013-09-12,4.29,4.29,4.28,4.28,500,0
2013-09-13,4.3,4.41,4.12,4.24,1320,0
2013-09-17,4.26,4.47,4.23,4.23,10021,0
2013-09-18,4.27,4.5199,4.2,4.39,12718,0
2013-09-19,4.3,4.54,4.3,4.38,8498,0
2013-09-20,4.35,4.54,4.35,4.54,4609,0
2013-09-23,4.1504,4.1504,4.1504,4.1504,623,0
2013-09-24,4.25,4.37,4.19,4.3,2600,0
2013-09-25,4.36,4.38,4.14,4.29,112700,0
2013-09-26,4.23,4.24,4.22,4.24,1500,0
2013-09-27,4.25,4.26,4,4.08,5700,0
2013-09-30,4.12,4.27,4.01,4.06,2700,0
2013-10-01,4.14,4.14,4,4,10600,0
2013-10-02,4.11,4.22,4.04,4.17,9788,0
2013-10-03,4.13,4.29,4.08,4.13,10601,0
2013-10-04,4.27,4.68,4.05,4.66,64892,0
2013-10-07,4.56,4.72,4.2,4.57,18520,0
2013-10-08,4.42,4.58,4.2,4.35,25300,0
2013-10-09,4.5,4.75,4.23,4.75,39400,0
2013-10-10,4.67,5.51,4.5,5.4,31600,0
2013-10-11,5.05,5.05,4.52,4.78,32400,0
2013-10-14,4.85,5.67,4.85,5.11,18100,0
2013-10-15,5.01,5.2,4.7,5.05,30000,0
2013-10-16,4.96,4.96,4.76,4.81,6500,0
2013-10-17,4.79,4.85,4.74,4.83,8700,0
2013-10-18,4.85,4.89,4.7,4.7,7076,0
2013-10-21,4.7,4.89,4.35,4.79,37100,0
2013-10-22,4.68,4.75,4.45,4.66,5054,0
2013-10-23,4.55,4.65,4.5,4.64,11600,0
2013-10-24,4.56,4.65,4.4,4.64,81072,0
2013-10-25,4.5,4.5,4.1,4.5,15200,0
2013-10-28,4.41,4.43,4.35,4.39,9100,0
2013-10-29,4.4,4.67,4.4,4.67,2700,0
2013-10-30,4.6,4.67,4.36,4.54,3500,0
2013-10-31,4.45,4.66,4.4,4.66,3814,0
2013-11-01,4.46,4.56,4.46,4.48,1300,0
2013-11-04,4.59,4.59,4.48,4.48,1300,0
2013-11-05,4.8,4.8,4.48,4.48,1982,0
2013-11-06,4.54,4.79,4.485,4.57,3502,0
2013-11-07,4.67,4.67,4.36,4.36,6237,0
2013-11-08,4.47,4.47,4.47,4.47,200,0
2013-11-11,4.56,4.8,4.55,4.68,18000,0
2013-11-12,4.7,4.99,4.68,4.71,10036,0
2013-11-13,4.75,4.86,4.75,4.83,4435,0
2013-11-14,4.81,5.11,4.81,5.11,14721,0
2013-11-15,4.95,5.17,4.82,4.86,5300,0
2013-11-18,4.81,4.81,4.81,4.81,200,0
2013-11-19,4.94,5.1,4.89,4.91,3900,0
2013-11-20,4.99,4.99,4.62,4.62,7310,0
2013-11-21,4.68,4.75,4.47,4.47,8300,0
2013-11-22,4.5,4.6,4.42,4.42,15253,0
2013-11-25,4.3,4.57,4.25,4.39,34600,0
2013-11-26,4.49,4.66,4.35,4.66,5300,0
2013-11-27,4.75,4.79,4.7,4.7,3000,0
2013-11-29,4.79,4.8,4.76,4.79,5863,0
2013-12-02,4.72,4.72,4.46,4.57,5000,0
2013-12-03,4.57,4.65,4.34,4.55,11600,0
2013-12-04,4.57,4.8,4.338,4.66,26668,0
2013-12-05,4.65,4.65,4.49,4.6,1300,0
2013-12-06,4.64,4.78,4.51,4.78,4000,0
2013-12-09,4.7,5.12,4.61,4.9,10800,0
2013-12-10,5.04,5.15,4.83,5.05,18400,0
2013-12-11,5.06,5.5,5,5.12,45100,0
2013-12-12,5.18,5.47,5.1,5.14,47400,0
2013-12-13,5.24,5.35,5.1,5.19,45200,0
2013-12-16,5.26,5.35,5.11,5.13,22500,0
2013-12-17,5.2,5.25,5.1,5.11,18758,0
2013-12-18,5.2,6,5.11,5.41,88700,0
2013-12-19,5.19,5.55,5.18,5.29,10700,0
2013-12-20,5.07,5.19,5.03,5.16,67100,0
2013-12-23,5.4,5.45,4.92,5.05,13900,0
2013-12-24,5,5.3,4.9401,5.09,1088,0
2013-12-26,5.2,5.2,4.85,4.97,15000,0
2013-12-27,5.15,5.45,5.09,5.44,10300,0
2013-12-30,5.39,5.5,5.2,5.34,21812,0
2013-12-31,5,5.5,5,5.39,8922,0
2014-01-02,5.16,5.75,5.16,5.45,20439,0
2014-01-03,5.5,5.96,5.49,5.9,13812,0
2014-01-06,5.98,6.47,5.77,6.03,21800,0
2014-01-07,6.04,6.46,5.62,5.62,37000,0
2014-01-08,5.5,6,5.5,5.86,19300,0
2014-01-09,5.77,6,5.74,5.97,4900,0
2014-01-10,5.94,5.99,5.67,5.99,13000,0
2014-01-13,5.89,5.89,5.68,5.68,2100,0
2014-01-14,5.61,5.86,5.54,5.86,25100,0
2014-01-15,5.835,6.239,5.8,6.06,27306,0
2014-01-16,6.07,6.13,5.82,6.07,13400,0
2014-01-17,6.11,6.24,6,6.17,22700,0
2014-01-21,6.25,6.45,6.11,6.33,10800,0
2014-01-22,6.47,6.61,6.11,6.31,12000,0
2014-01-23,6.45,6.45,6.07,6.16,9752,0
2014-01-24,6.18,6.24,5.98,6.15,2300,0
2014-01-27,6.4999,6.99,5.7801,6.59,3734,0
2014-01-28,6.4,6.5,6.23,6.24,7400,0
2014-01-29,6.15,6.2,5.95,6.12,3300,0
2014-01-30,6.19,6.36,6.17,6.2,16249,0
2014-01-31,6.25,6.25,6.1,6.1,1500,0
2014-02-03,6.15,6.3,5.91,6.16,5614,0
2014-02-04,6.3,6.31,6.09,6.25,6905,0
2014-02-05,6.23,6.32,5.95,5.95,3662,0
2014-02-06,6.12,6.42,6.08,6.08,8841,0
2014-02-07,6.18,6.41,6.0901,6.15,4275,0
2014-02-10,6.2,6.36,6.07,6.36,4510,0
2014-02-11,6.21,6.41,6.17,6.17,12091,0
2014-02-12,6.22,6.549,6.19,6.19,7156,0
2014-02-13,6.2,6.39,6.065,6.37,5040,0
2014-02-14,6.38,6.44,6.288,6.44,8771,0
2014-02-18,6.28,6.45,6.28,6.36,1965,0
2014-02-19,6.42,6.42,6.41,6.41,306,0
2014-02-20,6.34,6.42,6.02,6.42,5737,0
2014-02-21,6.22,6.22,6.04,6.04,3519,0
2014-02-24,5.98,6.15,5.68,5.8,10238,0
2014-02-25,5.72,5.72,5.32,5.33,5744,0
2014-02-26,5.59,5.59,5.45,5.47,4531,0
2014-02-27,5.4,5.4,5.3,5.31,6213,0
2014-02-28,5.339,5.4743,5.28,5.47,5760,0
2014-03-03,5.44,5.4876,5.1,5.27,17069,0
2014-03-04,5.31,5.43,5.2,5.36,493305,0
2014-03-05,5.45,5.69,5.4,5.64,8886,0
2014-03-06,5.88,6.44,5.6001,6.37,29927,0
2014-03-07,6.59,6.5949,5.96,6.38,61071,0
2014-03-10,6.27,6.38,6.08,6.21,13656,0
2014-03-11,6.25,6.38,6.25,6.26,5086,0
2014-03-12,6.41,6.46,6.26,6.4,6936,0
2014-03-13,6.34,6.34,6.25,6.26,4039,0
2014-03-14,6.16,6.34,6.16,6.23,18779,0
2014-03-17,6.23,6.23,6.1,6.2,15256,0
2014-03-18,6.2,6.2,6.1,6.2,5809,0
2014-03-19,6.21,6.26,6.02,6.06,920,0
2014-03-20,6.135,6.3101,6.135,6.29,6984,0
2014-03-21,6.38,6.48,6.13,6.47,17836,0
2014-03-24,6.4,6.4,6.26,6.26,3821,0
2014-03-25,6.36,6.36,6.25,6.26,1662,0
2014-03-26,6.26,6.36,6.24,6.24,19100,0
2014-03-27,6.339,6.339,6.13,6.13,24804,0
2014-03-28,6.2,6.339,6.2,6.25,12510,0
2014-03-31,6.25,6.25,6.21,6.21,20384,0
2014-04-01,6.17,6.23,6.1,6.19,110099,0
2014-04-02,6.16,6.53,6.15,6.44,31885,0
2014-04-03,6.53,6.53,6.24,6.44,8660,0
2014-04-04,6.59,6.59,6.07,6.14,37450,0
2014-04-07,6.05,6.439,6.02,6.09,8604,0
2014-04-08,6.09,6.35,6.09,6.18,32224,0
2014-04-09,6.24,6.44,6.18,6.42,4902,0
2014-04-10,6.44,6.48,6.3,6.45,7004,0
2014-04-11,6.38,6.47,6.288,6.42,3085,0
2014-04-14,6.41,6.44,6.33,6.43,5963,0
2014-04-15,6.51,6.53,6.2,6.24,4524,0
2014-04-16,6.15,6.53,6.1301,6.45,9861,0
2014-04-17,6.23,6.496,6.2,6.4,7089,0
2014-04-21,6.44,6.54,6.3,6.45,3976,0
2014-04-22,6.56,6.58,6.508,6.53,603,0
2014-04-24,6.5,6.9435,6.46,6.73,17665,0
2014-04-25,6.7,6.7,6.3701,6.49,7878,0
2014-04-28,6.4197,6.4197,6.25,6.29,15257,0
2014-04-29,6.3,6.35,6.3,6.35,2691,0
2014-04-30,6.3,6.3,6.19,6.21,6200,0
2014-05-01,6.28,6.28,6.1,6.13,13887,0
2014-05-02,6.19,6.36,6.01,6.18,29103,0
2014-05-05,6.12,6.499,5.8835,6.07,42637,0
2014-05-06,5.98,5.98,5.85,5.85,818,0
2014-05-07,6.39,6.39,5.95,6.08,14818,0
2014-05-08,6.03,6.65,5.92,6.35,10737,0
2014-05-09,6.39,6.64,6.31,6.57,5023,0
2014-05-12,6.22,6.4,6.15,6.25,8918,0
2014-05-13,6.16,6.5,6.06,6.5,1502,0
2014-05-14,6.2764,6.2764,6.2764,6.2764,200,0
2014-05-15,6.39,6.56,6.1959,6.56,1456,0
2014-05-16,6.16,6.8,6.16,6.8,346,0
2014-05-19,6.49,6.88,6.49,6.85,4536,0
2014-05-20,6.8,6.9,6.66,6.85,5609,0
2014-05-21,6.909,6.909,6.6,6.87,5921,0
2014-05-22,6.77,6.87,6.77,6.86,3542,0
2014-05-23,6.81,6.81,6.81,6.81,100,0
2014-05-27,6.8099,6.82,6.8099,6.81,1255,0
2014-05-28,6.77,6.88,6.72,6.8,2845,0
2014-05-29,6.74,6.867,6.4801,6.84,6504,0
2014-05-30,6.5201,6.87,6.5201,6.76,2935,0
2014-06-02,6.55,6.87,6.52,6.8495,8291,0
2014-06-03,6.56,6.74,6.38,6.41,18354,0
2014-06-04,6.46,6.605,6.25,6.26,4272,0
2014-06-05,6.36,6.36,6.23,6.23,6156,0
2014-06-06,6.25,6.58,6.013,6.56,16344,0
2014-06-09,6.5,6.5,5.89,6,16264,0
2014-06-10,6.05,6.23,5.91,6.08,10500,0
2014-06-11,6,6.01,6,6,3200,0
2014-06-12,5.95,5.95,5.95,5.95,238,0
2014-06-13,5.88,6.1,5.76,6.09,8869,0
2014-06-16,6.13,6.1495,6.08,6.1495,2123,0
2014-06-17,6.02,6.09,5.8801,6.05,5358,0
2014-06-18,5.99,6.307,5.99,6.25,5769,0
2014-06-19,5.96,6.1479,5.919,6.0795,7531,0
2014-06-20,6.06,6.25,6.06,6.24,1042,0
2014-06-23,6.18,6.18,5.826,6.17,8640,0
2014-06-24,6.08,6.14,6.01,6.05,5863,0
2014-06-25,6,6.3599,5.97,6.08,9696,0
2014-06-26,6.1846,6.29,6.071,6.29,3562,0
2014-06-27,6.35,6.35,6.35,6.35,130,0
2014-06-30,6.4,6.9,6.06,6.67,49270,0
2014-07-01,6.74,6.888,6.51,6.64,21001,0
2014-07-02,6.69,6.69,6.4,6.56,39300,0
2014-07-03,6.45,6.6,6.45,6.46,3748,0
2014-07-07,6.26,6.59,6.15,6.33,6664,0
2014-07-08,6.53,6.6699,6.09,6.45,4644,0
2014-07-09,6.436,6.436,6.28,6.325,1842,0
2014-07-10,6.4,6.42,6.34,6.42,1220,0
2014-07-11,6.43,6.602,6.3,6.3,5296,0
2014-07-14,6.42,6.85,6.42,6.74,10843,0
2014-07-15,6.86,7.0851,6.76,6.96,22308,0
2014-07-16,6.8,6.95,6.7,6.7799,9104,0
2014-07-17,6.628,6.628,6.51,6.59,11382,0
2014-07-18,6.5,6.5,6.41,6.48,3080,0
2014-07-21,6.45,6.46,6.35,6.4499,27129,0
2014-07-22,6.4399,6.45,6.3422,6.375,4560,0
2014-07-23,6.33,6.45,6.33,6.45,92416,0
2014-07-24,6.45,6.45,6.3,6.36,32328,0
2014-07-25,6.43,6.43,6.26,6.27,4047,0
2014-07-28,6.2501,6.45,6.25,6.4395,9570,0
2014-07-29,6.2,6.45,6.2,6.32,21953,0
2014-07-30,6.43,6.5,6.43,6.49,14541,0
2014-07-31,6.46,6.5,6.3,6.38,9024,0
2014-08-01,6.92,6.95,6.14,6.14,17114,0
2014-08-04,6.47,6.49,6.22,6.43,7633,0
2014-08-05,6.5,6.5,6.2,6.33,8047,0
2014-08-06,6.49,6.49,6.32,6.39,2957,0
2014-08-07,6.36,6.39,6.3,6.39,952,0
2014-08-08,6.5,6.62,6.48,6.61,5770,0
2014-08-11,6.77,6.77,6.55,6.65,16295,0
2014-08-12,6.94,7.24,6.8,6.97,52865,0
2014-08-13,7.06,7.19,6.95,6.98,19401,0
2014-08-14,7,7.075,6.95,6.95,4588,0
2014-08-15,6.98,7.19,6.48,7.06,29148,0
2014-08-18,7.24,7.25,7.12,7.225,15262,0
2014-08-19,7.25,7.2725,7.15,7.24,4844,0
2014-08-20,7.2,7.25,7.13,7.17,11650,0
2014-08-21,7.33,7.33,7.06,7.11,2950,0
2014-08-22,7.16,7.88,7.15,7.61,94378,0
2014-08-25,7.76,7.86,7.62,7.71,20610,0
2014-08-26,7.8,7.8,7.49,7.5699,12334,0
2014-08-27,7.57,7.63,7.2601,7.37,20629,0
2014-08-28,7.83,7.87,7.25,7.615,7869,0
2014-08-29,7.73,7.86,7.62,7.62,6340,0
2014-09-02,7.88,7.88,7.55,7.62,15702,0
2014-09-03,7.85,7.87,7.64,7.85,14245,0
2014-09-04,7.87,8,7.86,7.945,10205,0
2014-09-05,7.96,8.25,7.96,8.07,9599,0
2014-09-08,8.07,8.41,8.07,8.13,23203,0
2014-09-09,8.38,8.41,8.12,8.12,8958,0
2014-09-10,8.13,8.3,7.9,7.98,15026,0
2014-09-11,7.98,8.24,7.85,7.86,9607,0
2014-09-12,7.91,8.16,7.5,7.62,16043,0
2014-09-15,7.7,7.95,7.25,7.28,33570,0
2014-09-16,7.665,7.8699,7.28,7.5399,14199,0
2014-09-17,7.57,7.82,7.3901,7.53,7697,0
2014-09-18,7.52,7.76,7.29,7.5,11812,0
2014-09-19,7.75,7.75,7.25,7.52,20761,0
2014-09-22,7.8599,7.8599,7.26,7.49,16764,0
2014-09-23,7.44,8.39,7.4092,8.37,13475,0
2014-09-24,8.35,8.35,7.77,7.86,29162,0
2014-09-25,8.24,8.24,7.73,7.81,2624,0
2014-09-26,8.1,8.1,7.88,8,3123,0
2014-09-29,7.84,8.2995,7.51,8.18,13109,0
2014-09-30,8.07,8.29,8.07,8.25,3722,0
2014-10-01,8.15,8.15,7.96,7.9699,5503,0
2014-10-02,7.68,8.08,7.68,8.04,8561,0
2014-10-03,8.04,8.04,8.0001,8.04,6257,0
2014-10-06,8.13,8.13,7.72,8,6065,0
2014-10-07,7.9,8.0399,7.9,8.0395,2005,0
2014-10-08,7.9,8.03,7.74,8.03,7227,0
2014-10-09,8.03,8.04,7.883,8.04,3154,0
2014-10-10,8.01,8.01,7.7701,7.8261,906,0
2014-10-13,7.76,7.76,7.57,7.6,2664,0
2014-10-14,7.59,7.59,7.4001,7.41,5984,0
2014-10-15,7.4,7.71,7.1,7.345,5641,0
2014-10-16,7.33,7.98,7.33,7.81,3210,0
2014-10-17,7.56,7.97,7.5,7.89,6477,0
2014-10-20,8.01,8.01,7.6,7.9,9153,0
2014-10-21,7.85,8,7.67,8,3704,0
2014-10-22,7.9999,8,7.6605,7.97,4384,0
2014-10-23,7.99,7.99,7.84,7.9,4118,0
2014-10-24,7.96,7.97,7.35,7.6,19173,0
2014-10-27,7.7,7.7,7.5,7.57,3878,0
2014-10-28,7.69,7.75,7.64,7.7499,4613,0
2014-10-29,7.87,7.99,7.8,7.8,1225,0
2014-10-30,7.9,7.95,7.8,7.936,2953,0
2014-10-31,7.76,7.93,7.76,7.93,7580,0
2014-11-03,8,8,7.98,7.99,7323,0
2014-11-04,7.94,7.99,7.8201,7.98,2798,0
2014-11-05,8,8.19,7.66,7.79,20709,0
2014-11-06,7.79,7.8,7.72,7.735,4937,0
2014-11-07,7.7291,7.75,7.68,7.735,7726,0
2014-11-10,7.69,7.8,7.65,7.65,5060,0
2014-11-11,7.53,7.56,7.33,7.52,22754,0
2014-11-12,7.3,7.5199,7.15,7.27,8333,0
2014-11-13,7.38,7.49,7.38,7.46,10300,0
2014-11-14,7.47,7.53,7.28,7.46,16737,0
2014-11-17,7.54,7.54,7.33,7.34,2851,0
2014-11-18,7.5899,7.5899,7.36,7.5,3528,0
2014-11-19,7.42,7.73,7.41,7.5,5574,0
2014-11-20,7.46,7.57,7.41,7.41,24271,0
2014-11-21,7.4,7.45,7.27,7.38,3782,0
2014-11-24,7.2701,7.5,7.2701,7.5,8329,0
2014-11-25,7.5,7.51,7.29,7.5,11497,0
2014-11-26,7.49,7.66,7.3,7.66,5541,0
2014-11-28,7.66,7.66,7.66,7.66,200,0
2014-12-01,7.68,7.85,7.42,7.69,8054,0
2014-12-02,7.84,7.99,7.64,7.91,6452,0
2014-12-03,7.66,8,7.66,7.74,1588,0
2014-12-04,7.83,8.005,7.83,8,1131,0
2014-12-05,8,8,7.84,7.84,1026,0
2014-12-08,7.96,8,7.5801,8,3355,0
2014-12-09,7.91,8,7.611,7.98,4337,0
2014-12-10,7.98,8.04,7.98,8.01,4601,0
2014-12-11,8.03,8.245,7.1101,7.3399,53828,0
2014-12-12,7,7.53,6.5931,7.53,27275,0
2014-12-15,7.6,7.9799,6.91,6.91,8250,0
2014-12-16,7.2,7.5,6.97,7.33,13249,0
2014-12-17,7.56,7.89,7.06,7.6,2625,0
2014-12-18,7.72,7.72,7.35,7.69,11193,0
2014-12-19,7.85,7.85,7.3,7.52,2312,0
2014-12-22,7.54,7.73,7.4854,7.71,1394,0
2014-12-23,7.73,7.74,7.52,7.72,1313,0
2014-12-24,7.77,7.79,7.765,7.79,1728,0
2014-12-26,7.88,7.88,7.55,7.84,4150,0
2014-12-29,7.66,7.8899,7.61,7.85,5387,0
2014-12-30,7.92,7.93,7.57,7.75,8719,0
2014-12-31,7.67,7.88,7.55,7.66,9175,0
2015-01-02,7.73,7.73,7.22,7.63,11025,0
2015-01-05,7.57,7.63,7.1,7.57,11874,0
2015-01-06,7.23,7.54,7.17,7.42,5474,0
2015-01-07,7.5799,7.5799,7.27,7.44,5116,0
2015-01-08,7.44,7.5899,7.3,7.45,2212,0
2015-01-09,7.23,7.39,7.17,7.35,2385,0
2015-01-12,7.3699,7.3699,7.08,7.3,8229,0
2015-01-13,7.34,7.39,7,7.02,11152,0
2015-01-14,7.27,7.27,7.05,7.27,11608,0
2015-01-15,7.11,7.24,7,7.1799,5102,0
2015-01-16,7.03,7.33,7.03,7.31,5403,0
2015-01-20,7.15,7.33,7.07,7.21,4172,0
2015-01-21,7.14,7.8,7.0401,7.54,12569,0
2015-01-22,7.57,7.85,7.3999,7.74,5925,0
2015-01-23,7.8,7.85,7.69,7.82,3100,0
2015-01-26,7.42,7.79,7.32,7.33,22484,0
2015-01-27,7.2,7.8,7.04,7.8,15359,0
2015-01-28,7.53,7.8,7.02,7.24,11121,0
2015-01-29,7.38,7.4129,7.35,7.35,8425,0
2015-01-30,7.18,7.3399,7.075,7.31,10016,0
2015-02-02,7.23,7.24,7.05,7.21,2149,0
2015-02-03,7.12,7.27,7.12,7.19,9447,0
2015-02-04,7.06,7.0899,6.52,7,12149,0
2015-02-05,7.16,7.26,7.06,7.25,32825,0
2015-02-06,7.23,7.89,7.2268,7.76,19147,0
2015-02-09,7.85,7.85,7.5001,7.8,7316,0
2015-02-10,7.71,7.72,7.455,7.69,16290,0
2015-02-11,7.61,7.85,7.53,7.61,6285,0
2015-02-12,7.85,7.85,7.06,7.83,14630,0
2015-02-13,7.77,7.85,7.42,7.84,6141,0
2015-02-17,7.84,8.39,7.84,7.9,12078,0
2015-02-18,7.98,8,7.9,7.99,6218,0
2015-02-19,7.7,7.99,7.23,7.9,7384,0
2015-02-20,7.8,8,7.8,7.96,6683,0
2015-02-23,7.8,8.08,7.8,8.08,7461,0
2015-02-24,8.08,8.09,7.76,7.8,5530,0
2015-02-25,7.98,8.18,7.98,8.18,6152,0
2015-02-26,8.1,8.1,8.1,8.1,789,0
2015-02-27,8.01,8.15,7.99,8.01,2405,0
2015-03-02,8,8.19,7.8,7.98,8500,0
2015-03-03,7.81,8.18,7.81,8.18,5700,0
2015-03-04,7.86,8.08,7.85,8.08,13600,0
2015-03-05,8.08,8.14,8.08,8.12,3400,0
2015-03-06,8.14,8.2,8,8.17,14000,0
2015-03-09,7.99,8.17,7.98,7.99,7800,0
2015-03-10,7.98,7.98,7.75,7.79,15500,0
2015-03-11,7.79,8,7.79,7.83,2500,0
2015-03-12,7.79,7.99,7.75,7.81,8800,0
2015-03-13,7.77,7.99,7.67,7.94,6900,0
2015-03-16,7.85,7.88,7.75,7.8,8400,0
2015-03-17,7.71,7.93,7.71,7.76,3700,0
2015-03-18,7.79,8,7.74,7.76,3400,0
2015-03-19,7.69,7.83,7.56,7.75,7200,0
2015-03-20,7.83,7.83,7.67,7.67,6800,0
2015-03-23,7.75,7.83,7.7,7.83,1000,0
2015-03-24,7.75,8,7.75,7.98,4300,0
2015-03-25,8.21,8.69,8.21,8.24,38800,0
2015-03-26,8.3,8.46,8.25,8.4,19800,0
2015-03-27,8.54,8.7,8.5,8.7,8400,0
2015-03-30,8.7,8.79,8.65,8.7,9700,0
2015-03-31,8.7,8.8,8.66,8.8,6060,0
2015-04-01,8.87,8.87,8.6,8.71,17700,0
2015-04-02,8.79,8.9,8.7,8.9,8600,0
2015-04-06,8.81,8.81,8.32,8.34,24500,0
2015-04-07,8.65,8.67,8.25,8.64,7475,0
2015-04-08,8.64,8.68,8.61,8.67,20200,0
2015-04-09,8.68,8.73,8.67,8.73,7567,0
2015-04-10,8.73,8.73,8.64,8.73,3500,0
2015-04-13,8.7,8.7,8.54,8.65,5400,0
2015-04-14,8.65,8.7,8.52,8.54,9400,0
2015-04-15,8.53,8.7,8.53,8.68,27473,0
2015-04-16,8.66,8.7,8.57,8.69,8346,0
2015-04-17,8.69,8.7,8.54,8.69,3500,0
2015-04-20,8.65,8.69,8.37,8.69,30553,0
2015-04-21,8.7,8.7,8.66,8.69,3502,0
2015-04-22,8.64,8.8,8.33,8.78,8201,0
2015-04-23,8.8,8.8,8.73,8.78,9900,0
2015-04-24,8.79,8.79,8.645,8.79,7459,0
2015-04-27,8.78,8.78,8.71,8.74,8400,0
2015-04-28,8.74,8.75,8.53,8.73,5892,0
2015-04-29,8.69,8.7,8.57,8.67,3400,0
2015-04-30,8.55,8.56,8.2,8.21,62600,0
2015-05-01,8.4,8.62,8.31,8.46,6900,0
2015-05-04,8.62,8.67,8.52,8.6,13500,0
2015-05-05,8.56,8.59,8.54,8.54,6600,0
2015-05-06,8.54,8.58,8.44,8.54,5035,0
2015-05-07,8.51,8.55,8.225,8.54,10576,0
2015-05-08,8.49,8.49,7.9,8.14,24200,0
2015-05-11,8.25,8.26,8.1,8.13,18400,0
2015-05-12,8.1,8.1,7.95,7.95,21405,0
2015-05-13,8.03,8.14,8,8.1,12100,0
2015-05-14,8.18,8.23,8,8.03,17600,0
2015-05-15,8.19,8.24,7.95,8,5450,0
2015-05-18,8.12,8.1699,7.99,7.995,27079,0
2015-05-19,8.11,8.13,7.77,7.85,81805,0
2015-05-20,7.79,7.84,7.53,7.6,5800,0
2015-05-21,7.81,8.03,7.81,7.87,12200,0
2015-05-22,7.74,7.74,7.51,7.65,14100,0
2015-05-26,7.54,7.76,7.52,7.52,4182,0
2015-05-27,7.93,7.98,7.52,7.53,6700,0
2015-05-28,7.77,7.77,7.26,7.68,16261,0
2015-05-29,7.81,7.96,7.69,7.81,17000,0
2015-06-01,7.77,8.08,7.77,7.79,9790,0
2015-06-02,7.88,7.88,7.53,7.625,4732,0
2015-06-03,7.72,7.72,7.35,7.47,20300,0
2015-06-04,7.45,7.62,7.45,7.45,5600,0
2015-06-05,7.62,7.62,7.41,7.49,7200,0
2015-06-08,7.2,7.75,7.2,7.45,4600,0
2015-06-09,7.45,7.83,7.45,7.46,5012,0
2015-06-10,7.46,7.81,7.32,7.36,24489,0
2015-06-11,7.35,7.55,7.35,7.35,3308,0
2015-06-12,7.49,7.57,7.34,7.34,900,0
2015-06-15,7.1,7.31,7,7.28,41100,0
2015-06-16,7.17,7.35,6.99,7.05,8600,0
2015-06-17,7.01,7.2,6.98,7.01,14300,0
2015-06-18,7.04,7.84,7.04,7.84,6300,0
2015-06-19,7.28,7.81,7.28,7.81,7400,0
2015-06-22,7.34,7.55,7.1,7.35,29600,0
2015-06-23,7.25,7.44,7.12,7.37,27968,0
2015-06-24,7.22,7.34,7.1,7.11,15600,0
2015-06-25,7.4,7.4,7.01,7.13,7000,0
2015-06-26,7.1,7.19,7.03,7.12,29300,0
2015-06-29,7.06,7.23,6.83,6.89,12400,0
2015-06-30,7.07,7.16,7.07,7.1,8837,0
2015-07-01,7.13,7.3,7.13,7.22,1600,0
2015-07-02,7.25,7.25,7.12,7.14,600,0
2015-07-06,7.13,7.52,7.11,7.26,5200,0
2015-07-07,7.32,7.42,7.25,7.35,4500,0
2015-07-08,7.28,7.28,7.28,7.28,500,0
2015-07-09,7.5,7.5,7.13,7.13,1400,0
2015-07-10,7.15,7.39,7.15,7.23,1200,0
2015-07-13,7.3,7.3,7.05,7.05,10000,0
2015-07-14,7,7.1,6.99,7.01,8237,0
2015-07-15,6.98,7.11,6.97,7.1,15187,0
2015-07-16,7.35,7.36,7.01,7.01,4600,0
2015-07-17,6.99,7,6.99,7,2000,0
2015-07-20,6.96,6.99,6.95,6.96,3800,0
2015-07-21,7,7.05,7,7,5600,0
2015-07-22,6.83,7.02,6.81,6.96,2700,0
2015-07-23,6.96,6.96,6.91,6.91,700,0
2015-07-24,6.91,7,6.91,6.94,3300,0
2015-07-27,6.8,6.91,6.42,6.7,28700,0
2015-07-28,6.7,6.94,6.57,6.6,11200,0
2015-07-29,6.32,6.79,6.32,6.71,5700,0
2015-07-30,6.78,6.78,6.5,6.72,8000,0
2015-07-31,6.74,6.8,6.35,6.7,22300,0
2015-08-03,6.7,6.8,6.28,6.3,8636,0
2015-08-04,6.53,6.67,6.45,6.64,7000,0
2015-08-05,6.77,7.25,6.55,6.66,22000,0
2015-08-06,6.95,6.95,6.51,6.61,6055,0
2015-08-07,6.71,6.89,6.64,6.76,10500,0
2015-08-10,6.73,7.37,6.73,7.37,4600,0
2015-08-11,7.21,7.41,7.21,7.35,2001,0
2015-08-12,7.24,7.26,7.2,7.25,2500,0
2015-08-13,7.11,7.23,7.11,7.23,1600,0
2015-08-14,6.96,7.17,6.95,7.02,4300,0
2015-08-17,7,7.23,7,7.03,14900,0
2015-08-18,7.17,7.4,7.17,7.37,15900,0
2015-08-19,7.13,7.5,7.09,7.43,17700,0
2015-08-20,7.36,7.47,7.06,7.33,5200,0
2015-08-21,7.24,7.31,7.22,7.27,1900,0
2015-08-24,7.1,7.2985,7.08,7.25,4172,0
2015-08-25,7.5,7.5,7,7.39,2600,0
2015-08-26,7.38,7.38,7.16,7.16,2800,0
2015-08-27,7.29,7.29,6.41,6.93,27500,0
2015-08-28,7.08,7.1,7.02,7.02,3000,0
2015-08-31,7.01,7.29,6.72,7.02,12100,0
2015-09-01,7.02,7.21,7.02,7.21,2300,0
2015-09-02,7.25,7.25,7.11,7.14,4500,0
2015-09-03,7.21,7.21,7.15,7.15,600,0
2015-09-04,7.11,7.11,7.11,7.11,200,0
2015-09-08,7.24,7.24,7,7.03,7400,0
2015-09-09,6.5,7.2,6.5,7.12,20900,0
2015-09-10,7.01,7.01,6.6,6.84,34241,0
2015-09-11,6.91,6.91,6.7,6.79,9600,0
2015-09-14,6.71,6.83,6.42,6.72,12400,0
2015-09-15,6.77,7,6.7,6.91,21900,0
2015-09-16,6.92,7.14,6.9,6.98,12900,0
2015-09-17,6.98,7.38,6.91,7.18,6297,0
2015-09-18,7.19,7.81,7.03,7.79,31100,0
2015-09-21,7.7,7.94,7.7,7.9,4500,0
2015-09-22,7.85,7.9,7.78,7.86,3100,0
2015-09-23,7.91,7.93,7.87,7.87,3646,0
2015-09-24,7.82,8.11,7.82,8,18964,0
2015-09-25,7.95,7.95,7.58,7.58,6200,0
2015-09-28,7.51,7.84,7.51,7.72,6251,0
2015-09-30,7.71,7.73,7.32,7.72,23400,0
2015-10-01,7.62,7.69,7.27,7.49,5800,0
2015-10-02,7.41,7.41,7.25,7.41,5300,0
2015-10-05,7.41,7.84,7.25,7.53,8190,0
2015-10-06,7.4,7.89,7.4,7.83,9100,0
2015-10-07,7.93,7.94,7.46,7.51,12600,0
2015-10-08,7.5,7.5,7.49,7.5,6600,0
2015-10-09,7.47,7.93,7.45,7.5,6000,0
2015-10-12,7.57,7.925,7.57,7.6999,10221,0
2015-10-13,7.55,7.66,7.53,7.53,1200,0
2015-10-14,7.56,7.56,7.4,7.4,4500,0
2015-10-15,7.64,7.7,7.44,7.55,4100,0
2015-10-16,7.6,7.69,7.6,7.66,3200,0
2015-10-19,7.61,7.7,7.5,7.53,2937,0
2015-10-20,7.57,7.68,7.46,7.46,3100,0
2015-10-21,7.65,7.65,7.58,7.58,200,0
2015-10-22,7.46,7.65,7.46,7.55,800,0
2015-10-23,7.55,7.65,7.36,7.37,14900,0
2015-10-26,7.36,7.49,7.21,7.23,10000,0
2015-10-27,7.28,7.28,7.09,7.09,4000,0
2015-10-28,7.5,7.5,7.09,7.43,6100,0
2015-10-29,7.23,7.35,7.06,7.09,13700,0
2015-10-30,7.32,7.51,7.07,7.07,14900,0
2015-11-02,7.51,7.68,7.27,7.65,4357,0
2015-11-03,7.39,7.49,7.25,7.27,9800,0
2015-11-04,7.5029,7.5029,7.32,7.34,1518,0
2015-11-05,7.35,7.58,7.35,7.35,1800,0
2015-11-06,7.53,7.53,7.09,7.24,16300,0
2015-11-09,7.22,7.24,7.2,7.24,4432,0
2015-11-10,7.32,7.55,7.32,7.55,2700,0
2015-11-11,7.28,7.5,7.28,7.5,700,0
2015-11-12,7.27,7.66,7.27,7.46,2700,0
2015-11-13,7.54,7.62,7.28,7.39,13800,0
2015-11-16,7.36,7.7,7.36,7.45,4000,0
2015-11-17,7.14,7.65,7.14,7.39,1600,0
2015-11-18,7.34,7.69,7.33,7.49,9600,0
2015-11-19,7.49,7.49,7.37,7.49,6200,0
2015-11-20,7.64,7.85,7.45,7.45,26500,0
2015-11-23,7.44,7.84,7.31,7.62,5300,0
2015-11-24,7.82,7.82,7.52,7.52,4700,0
2015-11-25,7.78,7.8,7.61,7.79,2000,0
2015-11-27,7.8,7.8,7.77,7.77,600,0
2015-11-30,7.52,7.79,7.52,7.63,3400,0
2015-12-01,7.8,8.12,7.65,7.8,19434,0
2015-12-02,7.48,8,7.48,7.8,5911,0
2015-12-03,7.76,7.98,7.47,7.59,20059,0
2015-12-04,7.69,7.9,7.52,7.6,15500,0
2015-12-07,7.52,7.62,7.35,7.6,8100,0
2015-12-08,7.6899,7.7,7.481,7.5,20034,0
2015-12-09,7.42,7.63,7.42,7.63,15000,0
2015-12-10,7.67,8,7.65,7.96,13500,0
2015-12-11,9.1,9.58,8.35,8.35,78700,0
2015-12-14,8.7,9,8.35,8.52,81370,0
2015-12-15,8.48,9.2,8.48,8.87,24700,0
2015-12-16,9.01,10.11,9,9.35,90400,0
2015-12-17,9.35,9.74,8.78,9.42,44300,0
2015-12-18,9.51,9.59,9.31,9.58,38000,0
2015-12-21,9.64,10.06,9.6,9.95,44600,0
2015-12-22,10,10.26,9.91,10.18,82803,0
2015-12-23,10.24,10.59,10.22,10.58,81800,0
2015-12-24,10.59,10.89,10.5,10.69,34389,0
2015-12-28,10.74,10.94,10.69,10.84,124246,0
2015-12-29,10.94,11.27,10.9,11.25,84673,0
2015-12-30,11.33,11.44,11.215,11.37,56613,0
2015-12-31,11.43,11.7174,10.901,11.07,62496,0
2016-01-04,11.34,11.54,11.001,11.49,116775,0
2016-01-05,11.53,11.83,11.2701,11.61,62240,0
2016-01-06,11.46,11.714,11.26,11.407,52816,0
2016-01-07,11.24,11.375,10.99,11.07,70286,0
2016-01-08,11.1,11.3,11.1,11.15,47988,0
2016-01-11,10.85,11.16,10.69,11.05,91818,0
2016-01-12,11.01,11.69,11.01,11.15,51090,0
2016-01-13,11.17,11.294,10.77,10.83,69628,0
2016-01-14,10.77,11.11,10.64,11.11,84803,0
2016-01-15,11.1,11.1,10.85,10.94,66994,0
2016-01-19,11.15,11.41,10.66,10.9,91400,0
2016-01-20,10.8,10.9,10.4175,10.87,95373,0
2016-01-21,10.83,11.03,10.8,10.96,48937,0
2016-01-22,10.99,11.15,10.931,11.03,87810,0
2016-01-25,10.85,11.16,10.8101,11.01,52146,0
2016-01-26,11.1,11.8,10.96,11.78,137776,0
2016-01-27,11.82,11.82,11.55,11.74,172328,0
2016-01-28,11.74,12.3192,11.706,11.86,84135,0
2016-01-29,11.98,12.5,11.931,12.27,239256,0
2016-02-01,11.69,12.79,11.69,12.54,170694,0
2016-02-02,13.04,13.1,12.37,12.52,107228,0
2016-02-03,12.55,12.6,10.69,10.91,198654,0
2016-02-04,10.68,11.38,10.68,10.97,50342,0
2016-02-05,10.91,11.13,10.22,10.53,85605,0
2016-02-08,10.53,10.64,9.79,10.5,91787,0
2016-02-09,10.31,11,10.13,10.77,74366,0
2016-02-10,10.89,10.99,10.64,10.71,64899,0
2016-02-11,10.49,10.75,10.3113,10.66,25239,0
2016-02-12,10.82,10.97,10.3253,10.75,28298,0
2016-02-16,10.56,11.1,10.48,11.02,92360,0
2016-02-17,11.17,11.56,11.1,11.42,65700,0
2016-02-18,11.4,12.21,11.35,12.06,120859,0
2016-02-19,12.14,12.7,11.92,12.525,154037,0
2016-02-22,12.62,12.7,12.2,12.38,153562,0
2016-02-23,12.24,12.62,12.2,12.44,53872,0
2016-02-24,12.35,12.5499,12.2812,12.36,61761,0
2016-02-25,12.4,12.6,12.3075,12.5,64308,0
2016-02-26,12.63,13.24,12.35,12.56,132978,0
2016-02-29,12.7,12.98,12.65,12.89,126277,0
2016-03-01,12.9,13.8299,12.9,13.6,187482,0
2016-03-02,13.74,13.95,13.6,13.78,209924,0
2016-03-03,13.9,14.81,13.9,13.93,228831,0
2016-03-04,14,14.17,12.02,12.58,325577,0
2016-03-07,12.63,13.13,12.46,13.09,79230,0
2016-03-08,13.13,13.75,13.13,13.63,132023,0
2016-03-09,13.69,14.63,13.66,14.1,177360,0
2016-03-10,14.19,14.9,14.01,14.34,191024,0
2016-03-11,14.6,15.3899,13.5,13.87,217951,0
2016-03-14,13.75,14.6399,12.68,14.17,176071,0
2016-03-15,14.22,14.66,13.8,14.12,71018,0
2016-03-16,14.14,14.24,13.6001,13.8,38578,0
2016-03-17,13.84,14.16,12.97,13.48,80496,0
2016-03-18,13.38,13.835,12.76,13.17,155021,0
2016-03-21,13.1,13.45,12.98,13.3,57470,0
2016-03-22,13.31,13.5,13.01,13.21,72579,0
2016-03-23,13.12,13.33,13.01,13.25,58517,0
2016-03-24,13.25,14.0799,13.05,13.88,118730,0
2016-03-28,13.86,13.86,13.4,13.59,47322,0
2016-03-29,13.56,14.3499,13.4,13.96,140771,0
2016-03-30,14,14.98,13.82,14.68,122626,0
2016-03-31,14.67,14.84,14.4375,14.67,75260,0
2016-04-01,14.64,14.8299,14,14.17,70012,0
2016-04-04,14.08,14.39,13.42,13.58,79407,0
2016-04-05,13.44,13.948,13.44,13.89,29688,0
2016-04-06,13.93,14.19,13.66,13.8,48808,0
2016-04-07,13.67,13.75,13.38,13.54,17821,0
2016-04-08,13.54,13.74,13.4309,13.66,28236,0
2016-04-11,13.76,14.06,13.53,13.78,47494,0
2016-04-12,13.84,14.03,13.5401,13.84,54374,0
2016-04-13,13.95,14.04,13.78,13.94,23412,0
2016-04-14,13.91,14.1,13.641,14.05,23251,0
2016-04-15,14.1,14.68,13.77,14.3,58830,0
2016-04-18,14.32,14.64,14.1,14.34,75932,0
2016-04-19,14.49,15.25,14.4547,14.97,113628,0
2016-04-20,15,15.64,15,15.48,82424,0
2016-04-21,15.57,15.63,14.77,14.88,41244,0
2016-04-22,14.77,14.78,14.16,14.34,38668,0
2016-04-25,14.31,14.92,14.242,14.7,41665,0
2016-04-26,14.73,14.73,13.93,14.22,76975,0
2016-04-27,14.26,14.61,13.66,14.48,34676,0
2016-04-28,14.45,14.64,13.5013,13.52,47579,0
2016-04-29,13.53,13.53,11.91,12,126890,0
2016-05-02,12.01,13.4,11.91,13,92201,0
2016-05-03,12.97,13.11,12.637,12.7,40076,0
2016-05-04,12.58,13.15,12.51,13.04,37451,0
2016-05-05,13.04,13.26,12.8915,13.13,39799,0
2016-05-06,13.03,13.19,12.23,12.5,40916,0
2016-05-09,11.88,13.14,11.0001,12.77,81636,0
2016-05-10,13.41,14.43,12.91,14.255,64957,0
2016-05-11,14.24,14.58,12.97,13.78,62861,0
2016-05-12,13.89,13.93,13.2,13.44,41243,0
2016-05-13,13.37,13.52,13,13.2,27440,0
2016-05-16,13.2,13.5,13.05,13.11,38780,0
2016-05-17,13.09,14.1599,13.09,13.77,55203,0
2016-05-18,13.73,14.24,13.26,13.38,38569,0
2016-05-19,13.41,13.68,12.9405,13.56,29712,0
2016-05-20,13.54,13.789,13.2,13.31,30236,0
2016-05-23,13.48,13.85,13.22,13.75,53116,0
2016-05-24,13.78,14.17,13.7,13.89,56294,0
2016-05-25,13.84,14.73,13.7201,14.22,23396,0
2016-05-26,14.18,14.68,13.565,13.77,31859,0
2016-05-27,13.72,14.26,13.24,14.07,23698,0
2016-05-31,14.2,14.305,13.81,14.2,43981,0
2016-06-01,14.14,14.43,14.052,14.35,32044,0
2016-06-02,14.35,15.2801,14.35,14.75,82840,0
2016-06-03,14.75,15.19,14.56,15.08,47864,0
2016-06-06,15.19,15.465,14.85,15.07,86502,0
2016-06-07,15.07,15.35,14.04,14.92,47825,0
2016-06-08,15.01,15.13,14.5,14.6,52612,0
2016-06-09,14.65,14.89,13.94,14.01,52687,0
2016-06-10,13.76,14.56,13.44,13.67,65065,0
2016-06-13,13.65,14.62,13.58,13.76,65024,0
2016-06-14,13.66,14.03,13.63,13.93,43943,0
2016-06-15,14,14.096,13.71,13.79,53726,0
2016-06-16,13.78,14.18,13.72,14.02,50064,0
2016-06-17,14,14,13.25,13.29,57499,0
2016-06-20,13.33,13.48,12.625,12.68,93687,0
2016-06-21,12.69,12.8,11.97,12.21,151506,0
2016-06-22,12.26,12.87,12.21,12.64,95944,0
2016-06-23,12.685,12.685,11.87,11.94,112153,0
2016-06-24,11.5,12.21,11.11,11.4,557497,0
2016-06-27,11.47,12.42,11.27,12.2,130061,0
2016-06-28,12.3,12.9308,12.08,12.46,83760,0
2016-06-29,12.6,12.6,12.03,12.28,42823,0
2016-06-30,12.27,12.5,12.1001,12.42,51549,0
2016-07-01,12.47,13.11,12.16,13.07,81683,0
2016-07-05,12.94,13.01,12.3,12.55,82053,0
2016-07-06,12.51,12.69,12.27,12.39,60053,0
2016-07-07,12.43,12.63,12.29,12.52,24163,0
2016-07-08,12.52,13.56,12.274,13.48,62882,0
2016-07-11,13.4,14.1,13.26,14.02,79939,0
2016-07-12,14.05,15.13,13.97,15.08,98128,0
2016-07-13,15.2,15.29,14.7701,14.87,85964,0
2016-07-14,14.76,15.09,14.27,14.39,42342,0
2016-07-15,14.49,15.05,14.3,15.03,31675,0
2016-07-18,15.03,15.109,14.54,14.7,59612,0
2016-07-19,14.74,14.85,14.5101,14.64,32619,0
2016-07-20,14.609,14.72,14.3,14.56,19844,0
2016-07-21,14.54,14.78,14.331,14.71,22588,0
2016-07-22,14.71,15.03,14.45,14.87,36105,0
2016-07-25,14.97,15.58,14.6,15.45,90055,0
2016-07-26,15.52,16.77,15.469,16.3,185057,0
2016-07-27,16.32,16.67,15.94,16.29,113579,0
2016-07-28,15.84,16.1787,15.26,15.73,76680,0
2016-07-29,15.85,16.08,15.35,15.55,50969,0
2016-08-01,15.55,15.55,13.701,14.21,124843,0
2016-08-02,13.89,14.06,13.5,13.9,51119,0
2016-08-03,13.94,13.94,13.52,13.75,42652,0
2016-08-04,13.83,14.05,13.55,13.57,36405,0
2016-08-05,13.59,14.26,13.53,14.21,44492,0
2016-08-08,15.09,15.4999,14.91,15.09,105910,0
2016-08-09,15.14,15.359,14.4,14.77,69107,0
2016-08-10,14.85,15.28,14.76,15.22,66036,0
2016-08-11,15.28,15.28,14.68,14.74,70744,0
2016-08-12,14.74,14.74,13.93,14.22,64892,0
2016-08-15,14.21,14.69,14.16,14.44,78339,0
2016-08-16,14.36,14.79,14.23,14.7,57646,0
2016-08-17,14.66,14.66,14.22,14.46,47084,0
2016-08-18,14.46,14.74,14.05,14.6,31136,0
2016-08-19,14.59,14.92,14.5,14.91,38653,0
2016-08-22,14.88,14.88,14.625,14.77,28191,0
2016-08-23,14.88,15.68,14.88,15.59,44869,0
2016-08-24,15.5,16.425,15.46,16.04,93741,0
2016-08-25,15.9,16.13,15.68,15.95,32109,0
2016-08-26,15.95,16.36,14.9258,16.16,54535,0
2016-08-29,16.18,18.002,16.18,17.73,360424,0
2016-08-30,17.96,18.12,16.83,17.06,103631,0
2016-08-31,17.04,17.13,16.4,16.57,118240,0
2016-09-01,16.74,17.29,16.32,17.21,93138,0
2016-09-02,17.31,17.83,17.15,17.79,68604,0
2016-09-06,18.04,18.13,16.53,16.85,156983,0
2016-09-07,16.91,17.462,16.91,17.29,55025,0
2016-09-08,17.31,17.405,17.15,17.3,25231,0
2016-09-09,17.22,17.22,15.59,15.6,99980,0
2016-09-12,15.49,15.89,15.14,15.76,85570,0
2016-09-13,15.74,15.74,15.14,15.15,60861,0
2016-09-14,15,15.39,15,15.25,82306,0
2016-09-15,15.33,16.06,15.33,16.02,29864,0
2016-09-16,16.02,16.11,15.79,16.05,61045,0
2016-09-19,16.08,16.91,16.04,16.11,53167,0
2016-09-20,16.22,16.24,15.73,15.73,34345,0
2016-09-21,15.71,16.134,15.4001,16.01,45234,0
2016-09-22,16.04,16.98,16.04,16.91,49045,0
2016-09-23,16.82,16.98,16.35,16.71,36301,0
2016-09-26,16.8,17,16.14,16.2,63682,0
2016-09-27,16.3,16.9,16.01,16.82,44636,0
2016-09-28,16.81,17.48,16.81,17.38,93631,0
2016-09-29,17.4,17.4,17.0001,17.1,51646,0
2016-09-30,17.23,17.981,16.891,17.8,64214,0
2016-10-03,17.81,18.154,17.36,17.68,103572,0
2016-10-04,17.57,17.85,16.67,16.74,91195,0
2016-10-05,16.94,17.28,16.75,17.03,30118,0
2016-10-06,16.94,17.295,16.9135,17.22,88777,0
2016-10-07,17.24,17.33,16.64,16.75,39523,0
2016-10-10,16.77,16.94,16.5,16.86,38870,0
2016-10-11,16.86,16.89,16.19,16.27,32011,0
2016-10-12,16.27,16.55,16.06,16.18,50858,0
2016-10-13,16.04,16.467,15.47,15.6,59878,0
2016-10-14,15.68,15.81,15.17,15.24,57645,0
2016-10-17,15.3,15.7,15,15.45,43843,0
2016-10-18,15.7,15.95,15.425,15.9,22071,0
2016-10-19,15.6,16.4,15.5,16.1,43900,0
2016-10-20,16.15,16.15,15.8,15.85,22715,0
2016-10-21,15.6,16.05,15.25,15.75,34774,0
2016-10-24,15.65,15.895,15.05,15.1,124397,0
2016-10-25,15.15,15.35,14.45,14.7,150902,0
2016-10-26,14.5,14.85,14.05,14.5,134334,0
2016-10-27,14.6,14.85,14.5218,14.6,40623,0
2016-10-28,14.7,15,14.55,14.6,20316,0
2016-10-31,14.6,15.1,14.5,14.95,38964,0
2016-11-01,14.85,15.2,14.35,14.45,65714,0
2016-11-02,14.35,14.8,14.02,14.35,66149,0
2016-11-03,14.53,14.7,14.3,14.6,31487,0
2016-11-04,14.6,15.1,14.41,14.65,53639,0
2016-11-07,15.05,15.5,14.8,15.25,49442,0
2016-11-08,15.2,15.4,15,15.1,29096,0
2016-11-09,15.15,16.37,15.15,16.2,100069,0
2016-11-10,16.25,17.35,15.75,17.1,70340,0
2016-11-11,17.1,18.25,17.0305,17.625,106146,0
2016-11-14,17.85,18.45,17.65,17.7,84586,0
2016-11-15,17.8,17.8,17.05,17.4,97517,0
2016-11-16,17.15,17.95,17.01,17.5,71185,0
2016-11-17,17.6,18.2,17.3,18.15,47317,0
2016-11-18,18.2,18.75,18.032,18.4,93930,0
2016-11-21,18.6,19,18.05,18.95,88209,0
2016-11-22,19.25,19.95,19,19.5,237088,0
2016-11-23,19.5,19.85,18.9,19.75,128844,0
2016-11-25,19.9,19.9,19.4,19.65,31454,0
2016-11-28,19.55,20.65,18.9835,20.1,304495,0
2016-11-29,20.15,20.6,19.6,19.95,423383,0
2016-11-30,20.35,20.4,18.9933,19.65,154771,0
2016-12-01,19.7,19.7,19,19.45,97254,0
2016-12-02,19.4,19.9,19.1305,19.75,84215,0
2016-12-05,19.95,20.6,19.95,20.5,100644,0
2016-12-06,20.7,20.7,20.25,20.35,69885,0
2016-12-07,20.45,21.3,20.35,21.05,54820,0
2016-12-08,20.75,21.4,20.4,20.7,76376,0
2016-12-09,23,23,19.005,21.25,137244,0
2016-12-12,21.65,22.95,21.25,22.55,156779,0
2016-12-13,22.65,23,21.55,21.65,121705,0
2016-12-14,21.35,21.35,20.2,20.3,122548,0
2016-12-15,20.15,20.7,19.805,20.2,72375,0
2016-12-16,20.25,20.6,19.25,19.3,167706,0
2016-12-19,19.5,20,18.8,19.85,90904,0
2016-12-20,19.95,20.15,19.6,20,61628,0
2016-12-21,19.9,19.95,19.6,19.8,43218,0
2016-12-22,19.8,20,19.1,19.5,67009,0
2016-12-23,19.55,19.95,19.45,19.8,22562,0
2016-12-27,20,20.1,19.6,19.95,46574,0
2016-12-28,20,20,19.5,19.6,49404,0
2016-12-29,19.55,19.8,19.25,19.6,52055,0
2016-12-30,19.7,19.7,18.95,19.15,49378,0
2017-01-03,19.65,20.1,19.1904,19.75,73056,0
2017-01-04,19.95,20.35,19.7,20.3,69253,0
2017-01-05,20.25,20.55,19.5,19.5,53199,0
2017-01-06,19.6,19.6,18.75,19,59812,0
2017-01-09,18.8,19.25,18.3,18.45,80112,0
2017-01-10,18.55,19.35,18.45,19.2,64467,0
2017-01-11,18.85,19.55,18.85,19.3,34014,0
2017-01-12,19.2,19.2,18.512,18.8,27846,0
2017-01-13,18.9,19.25,18.85,18.95,16959,0
2017-01-17,19.05,19.05,18.2,18.3,33239,0
2017-01-18,18.3,18.55,18.05,18.5,41259,0
2017-01-19,18.55,18.7,18.475,18.5,29953,0
2017-01-20,18.6,18.8,18.05,18.65,31683,0
2017-01-23,18.55,18.95,18.3,18.9,29168,0
2017-01-24,19.05,20.075,19.05,19.95,63601,0
2017-01-25,20.3,20.8,20.2,20.55,53909,0
2017-01-26,20.65,20.85,20,20.15,32464,0
2017-01-27,20.4,20.4,19.75,19.85,26537,0
2017-01-30,19.6,19.7,19.2,19.55,23033,0
2017-01-31,19.2,19.6,19.05,19.5,26264,0
2017-02-01,19.85,20.15,19.5,20.05,34420,0
2017-02-02,20.1,20.345,19.2,19.35,26227,0
2017-02-03,19.7,19.85,19.15,19.75,32141,0
2017-02-06,19.75,19.8,19.2922,19.6,30433,0
2017-02-07,19.55,19.558,18.75,18.95,52148,0
2017-02-08,18.95,18.95,18.45,18.6,43500,0
2017-02-09,18.8,21.95,18.8,21.15,251842,0
2017-02-10,21.45,21.5237,20.7,20.95,82344,0
2017-02-13,20.95,21.35,19.7,20.35,117337,0
2017-02-14,20.3,20.85,19.7,20.5,58916,0
2017-02-15,20.55,20.7,20.25,20.4,63755,0
2017-02-16,20.1853,20.5,19.7,20.25,60282,0
2017-02-17,20,20.2,19.75,20,55135,0
2017-02-21,20.35,20.6838,19.85,20.15,63711,0
2017-02-22,20.05,20.2,19.85,19.9,22660,0
2017-02-23,20,20,18.95,19.4,92091,0
2017-02-24,19,19.875,19,19.6,37304,0
2017-02-27,19.5,19.65,19.25,19.35,28932,0
2017-02-28,19.15,19.55,18.65,18.75,57897,0
2017-03-01,19.25,20.25,19.25,19.9,72377,0
2017-03-02,19.95,19.95,19.3,19.5,28712,0
2017-03-03,19.35,19.75,19.1,19.25,48895,0
2017-03-06,19,19.4,18.65,18.75,38176,0
2017-03-07,18.65,18.95,18.55,18.85,60101,0
2017-03-08,18.95,19.05,18.65,18.8,37942,0
2017-03-09,18.8,18.975,18.6,18.85,51066,0
2017-03-10,19.1,19.15,18.75,19.05,46128,0
2017-03-13,19.25,19.3,18.95,19.1,43352,0
2017-03-14,19,19.05,18.65,18.8,64714,0
2017-03-15,18.95,19.35,18.8,18.9,60053,0
2017-03-16,19.1,19.7,18.95,19.65,35888,0
2017-03-17,19.65,20.1,19.35,19.95,75732,0
2017-03-20,19.9,19.95,19.25,19.35,56972,0
2017-03-21,19.45,19.5,18.5,18.6,75313,0
2017-03-22,18.55,18.55,18.25,18.4,55847,0
2017-03-23,18.4,18.65,18.1,18.2,68468,0
2017-03-24,18.25,18.4,17.35,17.85,116954,0
2017-03-27,17.55,18,17.35,17.75,49070,0
2017-03-28,17.65,18.2,17.35,18.1,85025,0
2017-03-29,17.95,18.15,17.7,17.7,54901,0
2017-03-30,17.7,18.2,17.6,17.65,64278,0
2017-03-31,17.6,18.2,17.55,18.1,158248,0
2017-04-03,18.05,18.15,17.475,17.5,59985,0
2017-04-04,17.65,17.65,17.35,17.65,38714,0
2017-04-05,17.75,18.1,16.95,17.2,77037,0
2017-04-06,17.25,17.65,17.1,17.6,52452,0
2017-04-07,17.7,19,17.7,18.85,131640,0
2017-04-10,18.95,19.25,18.55,18.95,56364,0
2017-04-11,18.8,19.1,18.5,18.8,34721,0
2017-04-12,18.75,18.75,18.05,18.4,42441,0
2017-04-13,18.3,18.55,18,18.05,27494,0
2017-04-17,18.3,18.3,17.825,17.95,43116,0
2017-04-18,17.8,18.25,17.8,18.1,40212,0
2017-04-19,18.25,18.35,18,18.05,29932,0
2017-04-20,18.2,18.55,18.05,18.45,27118,0
2017-04-21,18.45,18.7,18.25,18.6,35336,0
2017-04-24,18.75,19.5,18.75,19.4,79538,0
2017-04-25,19.45,19.8,19.35,19.55,65526,0
2017-04-26,19.45,20.2697,19.45,20,75283,0
2017-04-27,20.05,20.3,19.8,20,36775,0
2017-04-28,19.95,20.2,19.75,20,53827,0
2017-05-01,20.1,20.3147,19.75,20.15,50066,0
2017-05-02,20.2,20.25,19.95,20.2,31493,0
2017-05-03,20.05,20.2,19.8,19.95,45553,0
2017-05-04,20.05,20.05,19.7,19.75,52265,0
2017-05-05,18.4,18.4,16.85,17.1,206051,0
2017-05-08,17.05,17.25,16.1,16.625,127042,0
2017-05-09,16.65,17,16.35,17,96864,0
2017-05-10,16.9,17.05,16.5,16.7,112518,0
2017-05-11,16.6,16.7,16.2,16.5,62671,0
2017-05-12,16.5,16.8,16.25,16.65,57176,0
2017-05-15,16.65,16.9,16.55,16.75,54962,0
2017-05-16,16.75,16.75,16.15,16.35,50787,0
2017-05-17,16.1,16.125,15.55,15.75,74545,0
2017-05-18,15.75,16.05,15.5,15.65,71288,0
2017-05-19,15.65,15.8,15.4,15.7,71210,0
2017-05-22,15.75,15.75,15.45,15.55,60419,0
2017-05-23,15.65,16.25,15.55,16.15,99375,0
2017-05-24,16.1,16.8,15.75,15.9,78123,0
2017-05-25,15.85,16.15,15.85,16,72392,0
2017-05-26,15.9,16,15.6,15.95,49610,0
2017-05-30,15.85,16,15.6,15.7,36890,0
2017-05-31,15.75,15.95,15.3,15.35,51204,0
2017-06-01,15.35,15.7,15.25,15.65,41996,0
2017-06-02,15.75,16,15.5,15.65,43850,0
2017-06-05,15.5,15.65,15.25,15.4,73277,0
2017-06-06,15.25,15.8,15.2,15.3,44179,0
2017-06-07,15.35,15.7,15.35,15.6,30212,0
2017-06-08,15.65,16,15.65,15.75,42457,0
2017-06-09,15.7,16.15,15.7,15.9,53614,0
2017-06-12,15.95,16.2,15.8454,16,44737,0
2017-06-13,16.05,17.2,16.05,16.85,79068,0
2017-06-14,16.95,16.95,16.4,16.75,26391,0
2017-06-15,16.4,16.6,15.75,16,39937,0
2017-06-16,15.8,16.05,15.5,16,109277,0
2017-06-19,16,16.75,16,16.75,38552,0
2017-06-20,16.55,16.85,16.45,16.8,54395,0
2017-06-21,16.8,16.8,16.45,16.5,34795,0
2017-06-22,16.5,16.75,16.4,16.6,19151,0
2017-06-23,16.7,17.65,16.45,17.4,359883,0
2017-06-26,17.4,18.2,17.3,17.9,92356,0
2017-06-27,17.85,18.025,17.4,17.5,62038,0
2017-06-28,17.7,18.15,17.3,18.1,71821,0
2017-06-29,18.15,18.3,17.5,18.25,45394,0
2017-06-30,18.3,18.35,18,18.15,45922,0
2017-07-03,18.2,18.2,17.55,17.95,26432,0
2017-07-05,17.75,17.8,17.25,17.55,61492,0
2017-07-06,17.35,18.2,17.25,18,51802,0
2017-07-07,18,18.8,17.8,18.75,39125,0
2017-07-10,18.65,18.725,18.05,18.15,81475,0
2017-07-11,18.15,18.15,17.75,17.85,29834,0
2017-07-12,18,18.25,17.6,17.9,15334,0
2017-07-13,18.05,18.2,17.8,18.2,38324,0
2017-07-14,18.1,18.65,18.05,18.5,32812,0
2017-07-17,18.4,18.55,17.85,18.3,47311,0
2017-07-18,18.05,18.3,17.8,18.25,45635,0
2017-07-19,18.575,18.575,17.6,18,76344,0
2017-07-20,17.95,18.005,17.3,17.5,53599,0
2017-07-21,17.5,17.5,16.95,17.35,54512,0
2017-07-24,17.4,17.5,17.15,17.45,32187,0
2017-07-25,17.6,17.8,17.2,17.3,38584,0
2017-07-26,17.2,17.4,16.9,17.2,35712,0
2017-07-27,17.3,17.7,17,17.25,41529,0
2017-07-28,17.25,17.3,16.95,17.1,23713,0
2017-07-31,17.1,17.15,16.95,17,22202,0
2017-08-01,17,17.25,16.8,17.1,33300,0
2017-08-02,17.1,17.2,16.736,16.9,34281,0
2017-08-03,16.85,16.85,16.2,16.45,51702,0
2017-08-04,16.65,16.65,14.355,14.95,349612,0
2017-08-07,15,15.05,14.05,14.8,84494,0
2017-08-08,14.85,15.6,14.65,15.25,107626,0
2017-08-09,15.05,15.3,15.05,15.2,55039,0
2017-08-10,15.1277,15.3,15,15,55769,0
2017-08-11,15.15,15.35,15,15,53999,0
2017-08-14,15.05,15.55,15.05,15.3,62958,0
2017-08-15,15.3,15.5,15.3,15.4,69376,0
2017-08-16,15.45,15.5,14.9,15.05,62373,0
2017-08-17,15,15.35,14.8,14.85,53061,0
2017-08-18,14.75,15.1,14.5,15,53581,0
2017-08-21,14.9,15.525,14.85,15.3,96444,0
2017-08-22,15.35,15.4,15,15.15,41034,0
2017-08-23,15.1,15.2,15,15.05,31719,0
2017-08-24,15,15.1,14.8,14.9,27541,0
2017-08-25,14.85,15.05,14.55,15.05,47695,0
2017-08-28,15.1,15.6,15.1,15.5,61662,0
2017-08-29,15.45,16.179,15.45,15.95,65447,0
2017-08-30,16.1,16.6,16.05,16.3,68619,0
2017-08-31,16.4,16.8,16.25,16.5,60489,0
2017-09-01,16.35,17.2,16.35,16.85,60522,0
2017-09-05,16.8,17,16.05,16.25,47540,0
2017-09-06,16.25,16.35,16,16.1,34198,0
2017-09-07,16.05,16.4,16.05,16.2,35330,0
2017-09-08,16.15,16.55,16.1,16.25,41856,0
2017-09-11,16.45,16.55,16.3,16.55,41821,0
2017-09-12,16.6,17,16.6,16.75,49508,0
2017-09-13,16.6,16.85,16.6,16.75,33764,0
2017-09-14,16.75,16.9,16.7,16.85,49519,0
2017-09-15,16.85,17.2,16.7,16.9,101162,0
2017-09-18,17,17.05,16.7,16.95,36299,0
2017-09-19,17.1,17.25,16.8078,17,48175,0
2017-09-20,16.95,17.05,16.55,16.65,35149,0
2017-09-21,16.6,16.75,16.45,16.65,29997,0
2017-09-22,16.6,17.05,16.3,16.35,41480,0
2017-09-25,16.3,16.8,16.25,16.35,41254,0
2017-09-26,16.35,17.15,16.35,16.8,45774,0
2017-09-27,16.85,17.725,16.85,17.65,72318,0
2017-09-28,17.45,18.1,17.45,17.8,47843,0
2017-09-29,17.75,17.9,17.2,17.3,21913,0
2017-10-02,17.25,17.9773,17.25,17.9,51455,0
2017-10-03,18,18.15,17.7,18,51593,0
2017-10-04,17.95,18.25,17.9,18.25,32533,0
2017-10-05,18.2,18.4,18.19,18.4,18009,0
2017-10-06,18.3,19.35,18.25,19.1,65663,0
2017-10-09,19.1,19.25,18.75,18.85,25717,0
2017-10-10,18.95,18.95,18.6,18.95,39484,0
2017-10-11,18.95,19.15,18.85,18.95,36358,0
2017-10-12,19.1,19.15,18.805,18.95,32460,0
2017-10-13,18.95,19.025,18.6,19,39892,0
2017-10-16,19,19.1,18.45,18.55,60543,0
2017-10-17,18.4,19.25,18.4,19.1,63553,0
2017-10-18,19.15,19.35,18.75,18.9,30040,0
2017-10-19,18.6,18.75,18.45,18.55,15059,0
2017-10-20,18.75,18.9,18.5,18.8,14411,0
2017-10-23,18.1,18.65,18.1,18.45,48858,0
2017-10-24,18.6,18.8,16.85,18.65,30404,0
2017-10-25,18.45,18.75,18.25,18.3,45854,0
2017-10-26,18.3,18.6,18.15,18.6,40364,0
2017-10-27,18.65,19.25,18.4,18.65,58148,0
2017-10-30,18.15,18.5,17.95,18.45,52428,0
2017-10-31,18.35,18.85,18.05,18.7,56334,0
2017-11-01,19.1,19.1,18.3,18.5,37157,0
2017-11-02,18.8,19.05,18.325,18.4,39125,0
2017-11-03,18.2,18.5,18.2,18.3,25857,0
2017-11-06,18.1,18.1,16.7,18.05,41933,0
2017-11-07,18.1617,18.1617,17.55,17.55,32091,0
2017-11-08,17.55,17.55,16.6,16.9,80877,0
2017-11-09,16.65,17.25,16.55,17.2,37138,0
2017-11-10,17,17.55,16.85,17.25,34033,0
