Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.8,12.8,11.8,12.52,3112,0
2005-02-28,12.04,12.28,11.2,12.04,16502,0
2005-03-01,11.44,12.48,11,12.24,11387,0
2005-03-02,11.68,12.2,11.68,12.2,3425,0
2005-03-03,12.52,12.52,12.04,12.4,4532,0
2005-03-04,12.36,12.48,12.28,12.32,2628,0
2005-03-07,12.32,12.6,11.32,12,10678,0
2005-03-08,12,12.6,12,12.2,4437,0
2005-03-09,12.2,12.44,11.8,11.8,2170,0
2005-03-10,11.6,11.72,11.6,11.6,4674,0
2005-03-11,11.96,12.4,11.88,12.4,1657,0
2005-03-14,11.44,12,11.44,11.96,3768,0
2005-03-15,12,12,11.44,11.56,1350,0
2005-03-16,11.48,11.68,11.4,11.68,5500,0
2005-03-17,11.24,11.24,11.24,11.24,75,0
2005-03-18,11.2,11.84,11.2,11.56,3127,0
2005-03-21,11.24,11.4,10.52,10.76,9319,0
2005-03-22,10.64,10.68,10.28,10.68,3741,0
2005-03-23,10.2,10.56,9.8,10.56,8363,0
2005-03-24,9.84,10.4,9.84,10.2,8690,0
2005-03-28,9.76,10.64,9.76,10.52,1358,0
2005-03-29,10.48,10.56,9.84,10.24,3200,0
2005-03-30,10.04,10.76,10,10.76,896,0
2005-03-31,10.44,10.44,10.04,10.2,1938,0
2005-04-01,10.08,10.52,10.04,10.16,2425,0
2005-04-04,10.04,10.84,9.92,10,2631,0
2005-04-05,10.4,10.46,9.92,9.92,2081,0
2005-04-06,9.92,10.16,9.68,10.08,3012,0
2005-04-07,9.96,10.01,9.68,10.01,1452,0
2005-04-08,9.6,10.28,9.6,10.28,3150,0
2005-04-11,10.04,11.12,10,10.59,1525,0
2005-04-12,10.2,10.32,10,10.2,2550,0
2005-04-13,11.08,11.08,10.28,10.4,375,0
2005-04-14,10.4,10.4,9.68,10.16,4321,0
2005-04-15,9.8,10,9.68,10,2975,0
2005-04-18,10.52,10.52,9.92,10.2,2188,0
2005-04-19,10.16,10.16,9.88,9.88,262,0
2005-04-20,10,10.48,9.96,9.96,675,0
2005-04-21,10,10.12,9.96,10,1375,0
2005-04-22,9.68,9.8,9.68,9.76,300,0
2005-04-25,9.44,9.96,9.44,9.8,687,0
2005-04-26,10.72,10.72,8.8,9.12,21096,0
2005-04-27,9,9.08,7.72,8.2,19150,0
2005-04-28,7.88,8.12,7,7.2,24585,0
2005-04-29,7.04,7.76,7.04,7.4,13934,0
2005-05-02,7.56,7.8,7.52,7.72,16043,0
2005-05-03,7.44,7.6,7.4,7.4,16537,0
2005-05-04,7.4,7.64,7.36,7.6,13990,0
2005-05-05,7.4,8.04,7.36,7.8,4079,0
2005-05-06,7.8,8.08,7.2,7.9,1372,0
2005-05-09,7.92,7.96,7,7.64,1115,0
2005-05-10,7.64,7.72,7.44,7.68,3500,0
2005-05-11,7.64,7.82,7.6,7.6,2388,0
2005-05-12,7.6,7.68,7.6,7.68,425,0
2005-05-13,7.24,7.76,7.16,7.44,3585,0
2005-05-16,7.56,7.68,7.52,7.56,4425,0
2005-05-17,7.72,7.72,7.16,7.32,3962,0
2005-05-18,7.48,7.64,7.44,7.48,4925,0
2005-05-20,7.64,7.64,7.4,7.4,1225,0
2005-05-23,7.8,8.16,7.12,7.4,3664,0
2005-05-24,7.36,7.36,6.08,6.44,23867,0
2005-05-25,6.06,6.64,6.06,6.24,7362,0
2005-05-26,6.36,6.68,6.36,6.64,15562,0
2005-05-27,6.8,7.4,6.8,7.2,9704,0
2005-05-31,7.4,7.68,7.04,7.04,3470,0
2005-06-01,7,7.2,6.16,6.8,11942,0
2005-06-02,6.8,7.16,6.44,6.63,1037,0
2005-06-03,7.4,7.4,6.6,6.92,19394,0
2005-06-06,6.8,7,6.8,7,734,0
2005-06-07,7,7,6.68,6.68,1922,0
2005-06-08,6.8,7.24,6.64,7,17344,0
2005-06-09,7,7.12,6.84,6.88,11675,0
2005-06-10,6.8,6.96,6.64,6.76,4514,0
2005-06-13,6.6,6.86,6.24,6.68,5735,0
2005-06-14,6.28,6.68,6.08,6.32,4618,0
2005-06-15,6.6,6.64,6.32,6.32,212,0
2005-06-16,6.6,6.72,6.32,6.4,575,0
2005-06-17,6.4,6.8,6.4,6.68,6334,0
2005-06-20,6.68,6.8,6.48,6.8,4061,0
2005-06-21,6.88,6.88,6.8,6.8,958,0
2005-06-22,6.6,6.8,6.2,6.6,3276,0
2005-06-23,6.8,6.8,6.64,6.68,2145,0
2005-06-24,6.68,6.76,6.4,6.4,750,0
2005-06-27,6.2,6.64,6.2,6.47,2226,0
2005-06-28,6.76,6.76,6.24,6.6,1038,0
2005-06-29,6.56,6.56,6.42,6.52,675,0
2005-06-30,6.4,6.66,6.32,6.52,1350,0
2005-07-01,6.32,6.64,6.32,6.32,415,0
2005-07-05,6.4,6.4,6.24,6.36,125,0
2005-07-06,6.08,6.38,6.08,6.12,2525,0
2005-07-07,5.64,6.32,5.64,6,2870,0
2005-07-08,6.07,6.12,5.92,6.05,2987,0
2005-07-11,6.32,6.32,6.08,6.2,4137,0
2005-07-12,6.2,6.2,6.12,6.16,458,0
2005-07-13,6.09,6.28,6,6,2670,0
2005-07-14,6.32,6.71,6.16,6.4,2337,0
2005-07-15,6.4,6.8,6.4,6.68,3745,0
2005-07-18,6.44,6.6,6.4,6.6,725,0
2005-07-19,6.8,6.8,6.4,6.48,4634,0
2005-07-20,6.76,7,6.76,6.96,31768,0
2005-07-21,6.96,7.2,6.8,7.16,32327,0
2005-07-22,7.2,7.28,7,7.12,2900,0
2005-07-25,8.04,8.48,7.2,7.8,140071,0
2005-07-26,7.92,8.4,7.88,8.4,39836,0
2005-07-27,8.6,8.84,8.04,8.72,60630,0
2005-07-28,8.8,8.8,8.56,8.72,29617,0
2005-07-29,8.8,8.84,8.72,8.8,5874,0
2005-08-01,8.64,9.6,8.56,9.32,41319,0
2005-08-02,9.72,9.72,9,9.42,5852,0
2005-08-03,10.8,11.28,10.4,10.52,48551,0
2005-08-04,10.36,10.4,9.24,9.68,20468,0
2005-08-05,9.56,9.96,9.4,9.6,12817,0
2005-08-08,9.4,9.96,9.32,9.76,30674,0
2005-08-09,10,10.6,9.96,10.52,16150,0
2005-08-10,10.76,10.8,10.24,10.56,13601,0
2005-08-11,10.48,10.84,9.8,10.33,2875,0
2005-08-12,10.04,10.24,9.6,10,11252,0
2005-08-15,9.52,10.16,9.52,10.16,8114,0
2005-08-16,10,10,9.4,9.76,5855,0
2005-08-17,9.52,9.8,9.52,9.72,10126,0
2005-08-18,9.96,9.96,9.52,9.52,5200,0
2005-08-19,9.4,9.84,9.4,9.8,3963,0
2005-08-22,9.52,9.92,9.52,9.58,1505,0
2005-08-23,9.6,9.64,9.4,9.6,1660,0
2005-08-24,9.4,9.68,9.4,9.62,3747,0
2005-08-25,9.64,9.64,9.2,9.6,6945,0
2005-08-26,9.68,9.8,9.36,9.44,1085,0
2005-08-29,9.28,9.4,9.2,9.36,3476,0
2005-08-30,9.12,9.52,8.8,9.52,13679,0
2005-08-31,9.6,9.6,8.72,9.24,3200,0
2005-09-01,9.04,9.44,8.8,9.32,9651,0
2005-09-02,8.98,9.24,8.4,9.24,1395,0
2005-09-06,9.28,9.28,8.76,8.8,7375,0
2005-09-07,8.76,8.8,8.04,8.2,15739,0
2005-09-08,8,8.36,7.84,8.32,12023,0
2005-09-09,8.56,8.6,8.23,8.56,8026,0
2005-09-12,8.4,8.72,7.76,8.72,6393,0
2005-09-13,8.6,8.76,8.6,8.64,2412,0
2005-09-14,8.28,8.76,8.28,8.56,425,0
2005-09-15,8.32,8.56,8.16,8.56,3200,0
2005-09-16,8.28,8.76,8.28,8.44,2156,0
2005-09-19,8.51,9,8.51,9,6910,0
2005-09-20,9.2,9.2,8.56,8.8,10760,0
2005-09-21,8.64,8.64,8.2,8.36,10295,0
2005-09-22,8.04,8.36,8.04,8.2,8984,0
2005-09-23,8.6,8.6,8.04,8.32,1487,0
2005-09-26,8.36,8.52,8,8.32,83830,0
2005-09-27,8,8.36,8,8.2,9763,0
2005-09-28,8.4,8.68,8.12,8.24,4605,0
2005-09-29,8.2,8.2,8.04,8.04,10100,0
2005-09-30,8.36,8.36,7.92,8.08,4362,0
2005-10-03,8,8.36,8,8.24,26088,0
2005-10-04,8.4,9,8.08,8.08,5225,0
2005-10-05,8.08,8.12,8,8.04,10600,0
2005-10-06,8,8.04,7.84,7.84,11799,0
2005-10-07,7.92,8,7.84,7.96,3822,0
2005-10-10,7.76,8.08,7.76,8,2125,0
2005-10-11,8.06,8.06,7.76,7.76,1620,0
2005-10-12,7.44,8,7.28,7.64,6781,0
2005-10-13,8.05,8.05,7.24,7.8,1274,0
2005-10-14,7.4,7.92,7.4,7.72,1750,0
2005-10-17,7.68,8,7.44,7.96,5987,0
2005-10-18,7.84,7.84,7.6,7.8,950,0
2005-10-19,7.92,8,7.64,7.84,1642,0
2005-10-20,7.92,8,7.88,7.96,5075,0
2005-10-21,8,8.48,8,8.16,8237,0
2005-10-24,8.04,8.52,8.04,8.52,2607,0
2005-10-25,8.52,8.52,8.4,8.4,1100,0
2005-10-26,8.6,8.92,8.32,8.6,2012,0
2005-10-27,8.56,8.64,8.16,8.32,5425,0
2005-10-28,8.8,8.8,8.24,8.48,3680,0
2005-10-31,9.32,10.32,9.08,9.72,259782,0
2005-11-01,9.96,10.04,9.04,9.08,60102,0
2005-11-02,9.28,9.32,8.84,9.04,53915,0
2005-11-03,9.2,9.92,8.92,9.16,147323,0
2005-11-04,9.16,9.52,8.92,9,39663,0
2005-11-07,9.2,11.48,9.16,11,303430,0
2005-11-08,11,11.24,10.44,10.88,64825,0
2005-11-09,10.96,11.8,10.56,11,36258,0
2005-11-10,11,11.6,10.8,11.6,57459,0
2005-11-11,11.8,12.56,11.6,12.2,116477,0
2005-11-14,12.4,12.92,11.32,11.48,128575,0
2005-11-15,11.44,11.68,10.84,11,71161,0
2005-11-16,10.92,11.36,10.72,11.08,19637,0
2005-11-17,11.08,12.68,11.08,12.2,66328,0
2005-11-18,12.4,12.64,11.48,12,32745,0
2005-11-21,11.8,12.12,11.44,11.8,14400,0
2005-11-22,11.72,12.08,11.4,11.44,21383,0
2005-11-23,11.4,11.56,11.04,11.12,44321,0
2005-11-25,11.04,11.6,11.04,11.35,10992,0
2005-11-28,11.16,12,11.16,11.48,11913,0
2005-11-29,11.4,13.2,11.4,13.12,101217,0
2005-11-30,12.44,13.72,12.44,12.92,76404,0
2005-12-01,12.8,13.92,12.72,13.16,66702,0
2005-12-02,13.32,14.4,13.2,13.8,114702,0
2005-12-05,14.2,14.32,13.36,13.4,33857,0
2005-12-06,13.4,13.92,13.32,13.48,21146,0
2005-12-07,13.92,13.92,13,13.16,16482,0
2005-12-08,13.16,13.32,13.04,13.2,12429,0
2005-12-09,13.16,13.44,13.04,13.04,16201,0
2005-12-12,13.08,14.04,13.08,13.4,24738,0
2005-12-13,13.2,13.4,12.4,12.52,31510,0
2005-12-14,12.32,12.44,11.28,11.8,106743,0
2005-12-15,11.6,12.28,11.6,12.04,14172,0
2005-12-16,12.04,12.28,11.68,12.2,18543,0
2005-12-19,11.56,12.12,11.52,11.52,16471,0
2005-12-20,11.44,12.16,11.26,12.04,24859,0
2005-12-21,11.92,12,11.28,11.88,18623,0
2005-12-22,12.04,12.84,12,12.28,15643,0
2005-12-23,12.4,12.88,12.36,12.52,15244,0
2005-12-27,12.24,12.36,11.68,12.16,11566,0
2005-12-28,12.16,12.52,11.72,12.52,1470,0
2005-12-29,11.92,12.48,11.92,12.28,6079,0
2005-12-30,12.8,12.8,12.08,12.6,16582,0
2006-01-03,12.8,12.8,12.4,12.64,3116,0
2006-01-04,13,13.36,12.8,13.24,16105,0
2006-01-05,12.96,13.52,12.5,13.24,9372,0
2006-01-06,13.36,13.36,12.76,12.76,6645,0
2006-01-09,12.68,15.08,12.68,14.6,103483,0
2006-01-10,15,16,14.16,15.6,180715,0
2006-01-11,15.6,16.2,14.83,15.8,57962,0
2006-01-12,15.68,16,14.8,15.11,25207,0
2006-01-13,15.72,15.72,15.2,15.32,15534,0
2006-01-17,15.4,15.44,14.8,15,20730,0
2006-01-18,14.84,14.84,14.2,14.68,20063,0
2006-01-19,14.6,15.8,14.6,15.68,24538,0
2006-01-20,15.68,15.92,14.66,15.16,25592,0
2006-01-23,15.16,15.6,14.96,15,6477,0
2006-01-24,15.72,15.72,14.76,15.12,10666,0
2006-01-25,14.88,15.4,14.88,15.4,6922,0
2006-01-26,15.12,16.8,14.88,16.2,62148,0
2006-01-27,16.52,16.96,16,16.84,119355,0
2006-01-30,17,18.96,17,17.48,99159,0
2006-01-31,18,18,16.8,17.12,55869,0
2006-02-01,17.12,20.16,17,19.16,161742,0
2006-02-02,20,20,18.16,18.8,63698,0
2006-02-03,18.76,19.28,18.04,18.28,72539,0
2006-02-06,19.6,20.4,16.28,17.64,270777,0
2006-02-07,17.48,18.12,16.36,17.08,80208,0
2006-02-08,17,17.52,15.72,16.2,67604,0
2006-02-09,16.08,17.84,16.08,16.84,82015,0
2006-02-10,16.84,17.96,16.84,17,57550,0
2006-02-13,17.64,17.64,15.4,17.56,96044,0
2006-02-14,17.52,18,16.76,16.8,48895,0
2006-02-15,16.84,17.48,15.76,16.8,90974,0
2006-02-16,16.76,16.8,15.92,16.04,35877,0
2006-02-17,16.28,16.72,16,16.72,22245,0
2006-02-21,16.84,18.68,16.84,18,115115,0
2006-02-22,18,18.12,17.4,18,32235,0
2006-02-23,18.08,18.48,17.44,18.12,56152,0
2006-02-24,18.2,20.4,17.72,20.2,235226,0
2006-02-27,20.2,21.16,19.52,20.04,137493,0
2006-02-28,20.04,20.2,19.28,19.8,55688,0
2006-03-01,19.8,20.92,19.52,19.92,240820,0
2006-03-02,19.92,20,17.8,18.72,97589,0
2006-03-03,19.04,19.56,18.2,19.32,36224,0
2006-03-06,19.8,20.56,19.4,19.76,100821,0
2006-03-07,20.2,20.2,18.68,19.84,73233,0
2006-03-08,19.84,19.84,18.8,19.4,36168,0
2006-03-09,19.8,19.8,18.24,18.6,29507,0
2006-03-10,18.6,19.45,18.2,18.52,19627,0
2006-03-13,18.8,19.28,18.12,18.32,24864,0
2006-03-14,18.52,18.52,16.76,17.4,71115,0
2006-03-15,17.44,18,17.2,17.84,29036,0
2006-03-16,18,18,16.16,16.28,133343,0
2006-03-17,16.2,16.96,15.76,16.84,63588,0
2006-03-20,16.84,17.44,16.72,16.8,37993,0
2006-03-21,16.8,17.32,15.8,17.32,33313,0
2006-03-22,17.36,17.56,16.8,17,19503,0
2006-03-23,17.16,17.44,16.6,16.8,31136,0
2006-03-24,16.72,17.6,16.64,17.6,22388,0
2006-03-27,17.88,18.28,17.2,17.8,34322,0
2006-03-28,17.64,17.92,17.07,17.36,12586,0
2006-03-29,17.36,17.6,17,17.2,18308,0
2006-03-30,17.16,17.6,16.8,17.2,23537,0
2006-03-31,17.56,17.56,16.72,16.8,36021,0
2006-04-03,14,14,11.16,11.72,377523,0
2006-04-04,11.6,12.08,10.96,11.12,208037,0
2006-04-05,11.4,11.68,10.88,11,129868,0
2006-04-06,11,11.56,10.8,11.16,138750,0
2006-04-07,11.16,11.4,10.28,10.72,149451,0
2006-04-10,10.76,11.52,10.76,11.16,54339,0
2006-04-11,11.32,11.48,10.84,10.84,40443,0
2006-04-12,11,11.48,10.8,11.24,36564,0
2006-04-13,11.36,12.16,11.2,11.28,47383,0
2006-04-17,11.44,11.6,10.98,11.32,40350,0
2006-04-18,11.36,11.52,10.92,10.96,18102,0
2006-04-19,10.96,11.12,10.68,10.8,17050,0
2006-04-20,10.8,11.32,10.8,11.12,18438,0
2006-04-21,11.24,11.52,10.64,10.64,31747,0
2006-04-24,10.8,11.4,10.4,10.72,68147,0
2006-04-25,10.84,11,10.68,10.76,38217,0
2006-04-26,10.8,11,10.68,10.84,15452,0
2006-04-27,11,11,10.48,10.72,21457,0
2006-04-28,10.6,11,10.6,10.92,12682,0
2006-05-01,10.88,11,10.6,10.68,26912,0
2006-05-02,10.6,10.92,10.56,10.84,20371,0
2006-05-03,10.76,10.8,10.44,10.56,24476,0
2006-05-04,10.44,10.8,10.44,10.68,10971,0
2006-05-05,10.72,10.84,10.48,10.64,17866,0
2006-05-08,10.56,11.32,10.56,11,59090,0
2006-05-09,11,11.44,11,11.44,21286,0
2006-05-10,11.56,11.76,11.28,11.4,28989,0
2006-05-11,11.48,11.68,11.44,11.44,11219,0
2006-05-12,11.4,11.6,10.64,11.44,19396,0
2006-05-15,11.28,11.84,11.08,11.4,19350,0
2006-05-16,11.72,11.76,11.4,11.4,7750,0
2006-05-17,11.28,11.6,11.08,11.56,13390,0
2006-05-18,11.68,12.4,11.6,11.96,47012,0
2006-05-19,11.84,11.84,11.04,11.48,22487,0
2006-05-22,11.36,11.48,10.64,10.84,45753,0
2006-05-23,11,11.16,10.84,11,18207,0
2006-05-24,11.08,11.28,10.72,11.2,32891,0
2006-05-25,11.28,11.4,10.96,11.08,12398,0
2006-05-26,11.12,11.31,11,11.04,9650,0
2006-05-30,10.92,11.16,10.64,11,11987,0
2006-05-31,11.52,11.52,10.76,11.16,11449,0
2006-06-01,11.04,11.08,10.56,11,21507,0
2006-06-02,10.88,11.08,10.72,10.96,3707,0
2006-06-05,10.84,11.04,10.68,10.88,7548,0
2006-06-06,10.6,10.8,10.04,10.4,13008,0
2006-06-07,10.28,10.72,9.76,10.32,26330,0
2006-06-08,10.2,10.4,9.52,10,40463,0
2006-06-09,10,10.04,8.84,9.14,103026,0
2006-06-12,9.08,9.08,8.32,8.56,56180,0
2006-06-13,8.8,8.8,7.48,8.08,116473,0
2006-06-14,8.2,8.4,7.76,8,24957,0
2006-06-15,7.88,8.96,7.88,8.72,32969,0
2006-06-16,8.84,8.92,8.64,8.68,7433,0
2006-06-19,8.64,9.04,8.6,9.04,9854,0
2006-06-20,8.92,9.12,8.76,9,8537,0
2006-06-21,8.92,9.04,8.6,8.8,14121,0
2006-06-22,9,9.04,8.68,8.92,8075,0
2006-06-23,8.8,9,8.56,8.88,13575,0
2006-06-26,8.8,8.8,8.28,8.6,11949,0
2006-06-27,8.48,8.8,8.36,8.56,8825,0
2006-06-28,8.44,8.68,8.16,8.52,13878,0
2006-06-29,8.52,8.8,8.52,8.72,10039,0
2006-06-30,8.64,9.08,8.48,8.96,23000,0
2006-07-03,9.16,9.2,8.98,9.16,2437,0
2006-07-05,9.2,9.44,8.76,8.8,14688,0
2006-07-06,8.92,9.16,8.8,9.08,5520,0
2006-07-07,9.16,9.16,8.68,8.88,9612,0
2006-07-10,9.04,9.04,8.4,8.96,7800,0
2006-07-11,8.88,9.16,8.84,9.04,37248,0
2006-07-12,9.08,9.08,8.6,8.76,16322,0
2006-07-13,8.64,8.64,8.16,8.16,15508,0
2006-07-14,7.2,7.76,6.8,7.2,94397,0
2006-07-17,7.28,7.28,6.96,6.96,22438,0
2006-07-18,7.16,7.56,7.08,7.44,21652,0
2006-07-19,7.6,8.12,7.32,8,22643,0
2006-07-20,8.08,8.52,7.4,7.4,18921,0
2006-07-21,7.6,7.95,7.4,7.8,6619,0
2006-07-24,8.2,8.76,8.16,8.56,64024,0
2006-07-25,8.72,8.8,8.16,8.8,30030,0
2006-07-26,8.8,9,8.52,8.64,31688,0
2006-07-27,8.64,8.64,8.4,8.64,12927,0
2006-07-28,8.56,8.88,8.48,8.8,26525,0
2006-07-31,8.68,9.12,8.32,8.96,25856,0
2006-08-01,9.16,9.2,8.96,9.04,19883,0
2006-08-02,8.96,9.8,8.96,9.4,131948,0
2006-08-03,9.6,9.72,9.36,9.52,13448,0
2006-08-04,9.8,9.88,9.2,9.2,6850,0
2006-08-07,9.4,9.48,9.01,9.48,6994,0
2006-08-08,9.64,9.68,9.24,9.36,6653,0
2006-08-09,9.4,9.48,9.04,9.08,3150,0
2006-08-10,9.16,9.4,8.92,9.12,10498,0
2006-08-11,8.96,9.6,8.96,9.2,5775,0
2006-08-14,9.12,9.32,8.8,8.88,7393,0
2006-08-15,8.8,9.36,8.8,9.16,15075,0
2006-08-16,9.32,9.52,9.2,9.2,10325,0
2006-08-17,9.24,9.96,9.24,9.6,31326,0
2006-08-18,9.78,9.78,9.4,9.44,12407,0
2006-08-21,9.48,9.48,9.04,9.32,9430,0
2006-08-22,9.2,9.5,9.04,9.12,4086,0
2006-08-23,9.04,9.12,8.92,9,11071,0
2006-08-24,9.08,9.16,8.8,9.04,5069,0
2006-08-25,9.12,9.12,8.64,8.8,6075,0
2006-08-28,8.72,9,8.64,8.72,5869,0
2006-08-29,8.64,8.92,8.52,8.72,14741,0
2006-08-30,8.68,8.92,8.64,8.76,8851,0
2006-08-31,8.88,9.12,8.68,8.8,3577,0
2006-09-01,8.92,8.92,8.72,8.72,10244,0
2006-09-05,8.72,9.2,8.64,9.2,30062,0
2006-09-06,9.2,9.96,9.08,9.88,46205,0
2006-09-07,9.96,10.8,9.52,10.4,34862,0
2006-09-08,10.56,10.8,10.52,10.72,12490,0
2006-09-11,10.76,10.76,10.16,10.2,8868,0
2006-09-12,10.16,10.96,10.16,10.96,21981,0
2006-09-13,10.96,11.16,10.8,10.84,26733,0
2006-09-14,11.04,11.44,10.72,11.2,20114,0
2006-09-15,11.44,11.52,11.16,11.44,27559,0
2006-09-18,11.36,12.16,11.36,11.96,21764,0
2006-09-19,12.2,12.2,11,11.64,22323,0
2006-09-20,11.8,12,11.44,12,15356,0
2006-09-21,12,12,11.48,11.56,18781,0
2006-09-22,11.6,11.64,11,11.6,9177,0
2006-09-25,11.48,11.64,11.17,11.6,7885,0
2006-09-26,11.48,11.64,11.48,11.6,9135,0
2006-09-27,11.6,11.64,11.48,11.56,8823,0
2006-09-28,11.68,12.6,11.68,12.6,26575,0
2006-09-29,12.6,12.92,12.36,12.72,20293,0
2006-10-02,12.8,12.8,11.8,11.96,11023,0
2006-10-03,12.08,12.28,11.64,11.84,5773,0
2006-10-04,12.12,12.52,12.12,12.36,13419,0
2006-10-05,12.28,12.72,11.8,12.72,9883,0
2006-10-06,12.8,13,12.44,12.92,22544,0
2006-10-09,13.2,13.2,12.72,13.04,8047,0
2006-10-10,13.08,13.2,12.76,12.76,9033,0
2006-10-11,12.8,13,12.32,12.32,12348,0
2006-10-12,12.4,12.96,12.36,12.44,9447,0
2006-10-13,12.32,12.48,12.08,12.44,24498,0
2006-10-16,12.36,12.96,12.24,12.28,7635,0
2006-10-17,12.32,12.32,11.96,12.12,11417,0
2006-10-18,12.72,12.76,11.48,11.8,16102,0
2006-10-19,11.68,12.28,11.68,12,13319,0
2006-10-20,12.2,12.2,11.68,11.88,11999,0
2006-10-23,12.36,12.72,11.36,11.52,78512,0
2006-10-24,11.56,11.56,9.28,10.72,31839,0
2006-10-25,10.68,11.12,10.44,10.88,13396,0
2006-10-26,10.76,10.92,10.6,10.88,25752,0
2006-10-27,10.84,11.16,10.4,11,9430,0
2006-10-30,11,11.2,10.68,11.16,13588,0
2006-10-31,11.2,11.2,10.6,10.72,11699,0
2006-11-01,10.72,11,10.68,10.68,5607,0
2006-11-02,10.64,10.72,10.4,10.4,7291,0
2006-11-03,10.4,10.8,10.4,10.6,3653,0
2006-11-06,10.68,10.8,10.6,10.64,4741,0
2006-11-07,10.6,10.8,10.28,10.4,11553,0
2006-11-08,10.48,10.48,10,10.04,13784,0
2006-11-09,10.08,10.28,9.64,9.64,10286,0
2006-11-10,9.77,9.92,9.24,9.44,15618,0
2006-11-13,9.68,9.76,9.28,9.52,11894,0
2006-11-14,9.72,10.44,9.72,10,55613,0
2006-11-15,10.08,10.48,10,10.32,14800,0
2006-11-16,10.48,11.12,10.36,11.04,37892,0
2006-11-17,10.88,11.12,10.6,10.76,11835,0
2006-11-20,10.96,11.48,10.96,11.4,21146,0
2006-11-21,11.2,11.52,11.16,11.32,9065,0
2006-11-22,11.2,11.88,11.2,11.52,15896,0
2006-11-24,11.4,11.6,11.28,11.48,2781,0
2006-11-27,11.4,11.68,11.12,11.16,11256,0
2006-11-28,11.04,11.4,11.04,11.08,6359,0
2006-11-29,11.2,11.2,10.6,11,5887,0
2006-11-30,11.36,11.48,10.96,11,12049,0
2006-12-01,11,11.6,9.88,10.72,9113,0
2006-12-04,10.84,10.96,10.44,10.8,8158,0
2006-12-05,10.96,10.96,10.64,10.76,8598,0
2006-12-06,10.64,10.92,10.52,10.68,12975,0
2006-12-07,10.68,10.72,10.48,10.52,9408,0
2006-12-08,10.68,10.8,10.44,10.52,7375,0
2006-12-11,10.64,10.92,10.44,10.48,3825,0
2006-12-12,10.64,10.64,10.04,10.2,17635,0
2006-12-13,10.12,10.48,10.12,10.24,5751,0
2006-12-14,10.44,10.44,10.32,10.4,4520,0
2006-12-15,10.4,10.44,10,10.08,7809,0
2006-12-18,10.44,10.48,10.15,10.24,6930,0
2006-12-19,10.24,10.64,10.12,10.48,12928,0
2006-12-20,10.76,10.76,10.24,10.32,4531,0
2006-12-21,10.52,10.52,10.28,10.28,8050,0
2006-12-22,10.28,10.44,10.24,10.28,6186,0
2006-12-26,10.4,10.48,10,10.12,18961,0
2006-12-27,10.08,10.4,10,10.28,41617,0
2006-12-28,10.4,10.48,10.2,10.28,11118,0
2006-12-29,10.24,11.08,10.24,10.4,32915,0
2007-01-03,10.68,10.8,10.28,10.4,6477,0
2007-01-04,10.28,11,10,10.72,47390,0
2007-01-05,11.04,11.04,10.4,10.4,11722,0
2007-01-08,10.24,10.96,10.24,10.88,9081,0
2007-01-09,10.88,10.88,10.64,10.76,4308,0
2007-01-10,10.64,10.88,10.56,10.64,5121,0
2007-01-11,10.8,11.36,10.44,11.24,22971,0
2007-01-12,11.36,11.6,11.32,11.4,12704,0
2007-01-16,11.52,11.52,11.16,11.2,2750,0
2007-01-17,11.48,11.52,11,11,4323,0
2007-01-18,11.28,11.28,10.52,10.92,6125,0
2007-01-19,10.88,11.2,10.8,11.2,11075,0
2007-01-22,10.88,11.24,10.72,11.04,13391,0
2007-01-23,11.04,11.48,10.84,11.48,9191,0
2007-01-24,11.4,11.48,11.04,11.16,5508,0
2007-01-25,10.96,11.16,10.88,10.88,12726,0
2007-01-26,11.4,11.44,11,11.24,2112,0
2007-01-29,11.12,11.8,11.08,11.8,19423,0
2007-01-30,11.68,12.12,11.64,12.08,15358,0
2007-01-31,11.96,12,11.64,11.92,17988,0
2007-02-01,11.96,12,11.6,11.64,9690,0
2007-02-02,11.52,12,11,11.88,44961,0
2007-02-05,12.52,13.04,12,12.72,237006,0
2007-02-06,12.72,12.72,11.68,12,73184,0
2007-02-07,12.12,12.6,12,12.44,40540,0
2007-02-08,12.4,12.4,11.96,12.08,10080,0
2007-02-09,12,12.24,11.64,11.92,18799,0
2007-02-12,12.24,12.28,11.64,12.2,22314,0
2007-02-13,12.12,12.24,11.8,11.88,15111,0
2007-02-14,12,12.12,11.8,11.96,16175,0
2007-02-15,11.84,12,11.6,11.8,9071,0
2007-02-16,11.84,11.92,11.6,11.76,15593,0
2007-02-20,11.64,12.2,11.64,12.16,74864,0
2007-02-21,12.16,12.2,11.64,11.76,31128,0
2007-02-22,11.76,12.2,11.64,12.08,28998,0
2007-02-23,12.2,12.52,11.84,12.4,33987,0
2007-02-26,12.32,12.4,12.04,12.16,8784,0
2007-02-27,12,12,11.6,11.6,29059,0
2007-02-28,11.84,12,11.72,11.72,12463,0
2007-03-01,11.76,11.84,11.64,11.8,10583,0
2007-03-02,11.64,11.8,11.64,11.68,6751,0
2007-03-05,11.6,11.8,11.2,11.4,21690,0
2007-03-06,11.6,11.76,11.2,11.68,12583,0
2007-03-07,11.56,11.6,11.44,11.52,5812,0
2007-03-08,11.68,11.96,11.44,11.72,18071,0
2007-03-09,11.76,11.92,11.64,11.68,3830,0
2007-03-12,11.68,11.68,11.12,11.2,16000,0
2007-03-13,11.08,11.2,10.52,10.72,23298,0
2007-03-14,10.88,10.88,10.48,10.6,4171,0
2007-03-15,10.64,10.76,10.6,10.76,2150,0
2007-03-16,10.72,10.88,10.72,10.72,1796,0
2007-03-19,10.56,11.12,10.56,10.68,4761,0
2007-03-20,10.56,10.88,10.48,10.72,3574,0
2007-03-21,10.64,11.12,10.6,10.88,7518,0
2007-03-22,11.12,11.48,11.11,11.4,19488,0
2007-03-23,11.36,11.76,11.36,11.48,26994,0
2007-03-26,11.36,11.48,11.16,11.44,4901,0
2007-03-27,11.56,11.64,11.16,11.48,4739,0
2007-03-28,11.44,11.68,11.28,11.6,6364,0
2007-03-29,11.56,11.72,11.48,11.49,1925,0
2007-03-30,11.6,11.72,11.52,11.52,7429,0
2007-04-02,11,11.48,11,11.28,6369,0
2007-04-03,11.32,11.56,11.08,11.24,2786,0
2007-04-04,11.2,11.36,11.04,11.04,4163,0
2007-04-05,8.4,8.4,6.72,6.88,344805,0
2007-04-09,7,7.08,6.6,7,101823,0
2007-04-10,7.2,7.2,6.84,6.88,38301,0
2007-04-11,6.88,7.16,6.68,6.76,44649,0
2007-04-12,6.88,6.96,6.68,6.68,30148,0
2007-04-13,6.76,6.8,6.64,6.76,17607,0
2007-04-16,6.68,6.76,6.4,6.4,47295,0
2007-04-17,6.4,6.4,5.72,5.84,111944,0
2007-04-18,5.84,6.04,5.8,5.96,67040,0
2007-04-19,5.84,6.12,5.84,6.04,111851,0
2007-04-20,6.12,6.12,5.88,6.12,29001,0
2007-04-23,6.16,6.16,5.92,6,19346,0
2007-04-24,5.92,6.12,5.84,6.04,8625,0
2007-04-25,5.92,6.04,5.92,5.96,7929,0
2007-04-26,5.96,6.16,5.96,6.08,22838,0
2007-04-27,6.2,6.52,6,6.32,56438,0
2007-04-30,6.08,6.08,5.64,5.76,72330,0
2007-05-01,5.76,5.92,5.52,5.64,14579,0
2007-05-02,5.68,5.92,5.68,5.84,22965,0
2007-05-03,5.84,5.88,5.56,5.8,73568,0
2007-05-04,5.68,5.68,5.48,5.6,17072,0
2007-05-07,5.56,5.64,5.4,5.56,37259,0
2007-05-08,5.36,5.64,5.36,5.52,15148,0
2007-05-09,5.52,5.76,5.36,5.48,12629,0
2007-05-10,5.6,5.64,5.56,5.6,11918,0
2007-05-11,5.44,5.56,5.4,5.52,12921,0
2007-05-14,5.48,5.56,5.4,5.48,8051,0
2007-05-15,5.48,5.72,5.4,5.72,32386,0
2007-05-16,5.64,5.64,5.44,5.48,20066,0
2007-05-17,5.55,5.64,5.32,5.4,13816,0
2007-05-18,5.36,5.6,5.36,5.6,4375,0
2007-05-21,5.56,5.56,5.4,5.4,15678,0
2007-05-22,5.2,5.6,5.2,5.32,15340,0
2007-05-23,5.32,5.52,5.32,5.36,10999,0
2007-05-24,5.52,5.6,5.28,5.32,15618,0
2007-05-25,5.4,5.56,5.36,5.52,10541,0
2007-05-29,5.6,6.12,5.6,5.88,85790,0
2007-05-30,5.76,5.88,5.56,5.68,13476,0
2007-05-31,5.64,5.88,5.6,5.68,20191,0
2007-06-01,5.72,5.88,5.68,5.68,4594,0
2007-06-04,5.68,5.92,5.68,5.92,42078,0
2007-06-05,5.72,6.16,5.72,5.92,20105,0
2007-06-06,5.96,6.04,5.76,5.88,6102,0
2007-06-07,6.04,6.08,5.8,5.96,1350,0
2007-06-08,5.84,6.08,5.68,5.84,15056,0
2007-06-11,5.84,6,5.72,6,5940,0
2007-06-12,5.96,6,5.68,5.76,11339,0
2007-06-13,5.84,5.84,5.48,5.64,41886,0
2007-06-14,5.6,5.64,5.44,5.64,4920,0
2007-06-15,5.6,5.72,5.52,5.72,5442,0
2007-06-18,5.56,5.8,5.56,5.76,3100,0
2007-06-19,5.76,5.76,5.6,5.68,5063,0
2007-06-20,5.68,5.84,5.6,5.68,4856,0
2007-06-21,5.56,5.76,5.52,5.58,3099,0
2007-06-22,5.44,5.68,5.44,5.68,4186,0
2007-06-25,5.6,5.72,5.48,5.48,9344,0
2007-06-26,5.48,5.68,5.48,5.6,11162,0
2007-06-27,5.4,5.68,5.4,5.68,5827,0
2007-06-28,5.68,5.68,5.36,5.4,21832,0
2007-06-29,5.52,5.52,5.28,5.36,9532,0
2007-07-02,5.32,5.64,5.32,5.6,3845,0
2007-07-03,4.96,4.96,3.32,3.52,332295,0
2007-07-05,3.68,3.76,3.52,3.6,68344,0
2007-07-06,3.68,3.68,3.56,3.57,21062,0
2007-07-09,3.52,3.76,3.52,3.63,30171,0
2007-07-10,3.68,3.76,3.6,3.68,14856,0
2007-07-11,3.68,4,3.6,3.76,21999,0
2007-07-12,3.84,4,3.84,3.96,30124,0
2007-07-13,3.85,4,3.85,3.92,17881,0
2007-07-16,4.56,4.56,3.92,4.2,51294,0
2007-07-17,4.2,4.32,3.92,4.18,39810,0
2007-07-18,4.24,4.28,3.96,4.08,30736,0
2007-07-19,4.2,4.32,4.08,4.24,28273,0
2007-07-20,4.28,4.32,4.08,4.32,17899,0
2007-07-23,4.44,4.44,4,4.4,42444,0
2007-07-24,4.4,4.4,4.04,4.28,22291,0
2007-07-25,4.22,4.32,3.88,4.08,48032,0
2007-07-26,4,4.16,3.96,4,28857,0
2007-07-27,4,4.04,3.8,3.84,13577,0
2007-07-30,3.94,3.94,3.76,3.76,14864,0
2007-07-31,3.76,3.96,3.72,3.84,17311,0
2007-08-01,3.8,3.88,3.68,3.84,12281,0
2007-08-02,3.84,4,3.76,3.8,1498,0
2007-08-03,3.76,3.88,3.64,3.64,10699,0
2007-08-06,3.64,3.84,3.64,3.72,14740,0
2007-08-07,3.8,3.8,3.04,3.4,38023,0
2007-08-08,3.6,3.67,3.52,3.64,22390,0
2007-08-09,3.64,3.68,3.4,3.4,5146,0
2007-08-10,3.44,3.44,3.12,3.36,38200,0
2007-08-13,3.4,3.68,3.36,3.36,10128,0
2007-08-14,3.36,3.4,3.12,3.12,8456,0
2007-08-15,3.16,3.32,3.16,3.24,6620,0
2007-08-16,3.24,3.24,3.04,3.16,19092,0
2007-08-17,3.32,3.32,3.16,3.2,3842,0
2007-08-20,3.24,3.28,3.12,3.2,1837,0
2007-08-21,3.2,3.28,3.2,3.2,1450,0
2007-08-22,3.2,3.28,3.2,3.24,5125,0
2007-08-23,3.24,3.45,3.24,3.44,15737,0
2007-08-24,3.4,3.48,3.24,3.32,15225,0
2007-08-27,3.32,3.48,3.24,3.36,1454,0
2007-08-28,2.88,3.36,2.2,3.08,26829,0
2007-08-29,3.04,3.16,2.92,3.12,10732,0
2007-08-30,3.2,3.2,3.04,3.08,300,0
2007-08-31,3.04,3.12,2.96,3,3375,0
2007-09-04,2.92,3.16,2.92,3.08,14902,0
2007-09-05,3.16,3.16,2.76,2.88,23108,0
2007-09-06,3.12,3.12,2.4,2.8,9768,0
2007-09-07,2.8,2.87,2.76,2.84,7015,0
2007-09-10,2.84,2.96,2.84,2.92,9098,0
2007-09-11,2.96,3.11,2.92,2.96,8633,0
2007-09-12,3,3.08,2.96,3.08,3283,0
2007-09-13,3,3.12,2.92,2.96,1893,0
2007-09-14,2.98,3,2.92,3,3345,0
2007-09-17,3.04,3.04,2.76,2.92,3896,0
2007-09-18,3.2,3.2,2.92,3,2075,0
2007-09-19,3.12,3.12,2.76,3.08,7137,0
2007-09-20,3,3.16,3,3,12911,0
2007-09-21,3.12,3.16,3,3.08,2507,0
2007-09-24,3.16,3.28,3,3.24,12265,0
2007-09-25,3.28,3.28,3.16,3.24,3921,0
2007-09-26,3.24,3.28,3,3.28,11326,0
2007-09-27,3.28,3.28,3.08,3.24,6032,0
2007-09-28,3.12,3.28,3.08,3.2,3794,0
2007-10-01,3.4,3.44,3.29,3.4,7291,0
2007-10-02,3.32,3.44,3.32,3.41,1430,0
2007-10-03,3.44,3.56,3.41,3.48,1717,0
2007-10-04,3.44,3.56,3.32,3.52,6145,0
2007-10-05,3.48,3.6,3.46,3.6,5636,0
2007-10-08,3.6,3.6,3.56,3.6,2358,0
2007-10-09,3.6,3.68,3.6,3.64,9090,0
2007-10-10,3.6,3.72,3.6,3.72,7592,0
2007-10-11,3.68,4.32,3.68,4.12,14536,0
2007-10-12,4.24,4.28,3.48,4,10745,0
2007-10-15,3.92,4.2,3.84,4,11325,0
2007-10-16,3.88,4.12,3.84,4.12,4462,0
2007-10-17,4,4.2,3.92,4,5348,0
2007-10-18,3.88,4.08,3.8,4,512,0
2007-10-19,4.04,4.04,3.8,3.92,1099,0
2007-10-22,4.04,4.08,3.96,4,5037,0
2007-10-23,3.84,3.96,3.84,3.96,887,0
2007-10-24,4,4,3.8,3.8,2887,0
2007-10-25,3.64,4.08,3.64,4.08,7894,0
2007-10-26,4.04,4.2,4.04,4.2,27648,0
2007-10-29,4.04,4.04,3.44,3.52,40880,0
2007-10-30,3.44,3.52,3.2,3.4,7019,0
2007-10-31,3.24,3.6,3.24,3.36,7647,0
2007-11-01,3.2,3.52,3.2,3.24,2905,0
2007-11-02,3.2,3.6,3.04,3.28,5550,0
2007-11-05,3.12,3.36,3.12,3.24,1775,0
2007-11-06,3.32,3.56,3.32,3.56,7879,0
2007-11-07,3.56,3.64,3.44,3.6,4496,0
2007-11-08,3.52,3.64,3.2,3.36,4525,0
2007-11-09,3.44,3.44,3.2,3.2,3163,0
2007-11-12,3.24,3.44,3.24,3.44,912,0
2007-11-13,3.44,3.44,3.16,3.36,6885,0
2007-11-14,3.36,3.36,3.2,3.24,2087,0
2007-11-15,3.28,3.36,3.2,3.24,1405,0
2007-11-16,3.24,3.24,3.2,3.24,1359,0
2007-11-19,3.2,3.24,3.05,3.05,1036,0
2007-11-20,3.16,3.2,3,3.12,3417,0
2007-11-21,3.12,3.12,2.8,2.92,9973,0
2007-11-23,3.04,3.16,3.04,3.16,512,0
2007-11-26,3,3.04,2.92,2.96,5356,0
2007-11-27,2.88,3,2.84,2.92,2146,0
2007-11-28,2.96,3.04,2.28,3,2225,0
2007-11-29,2.88,3.4,2.84,3.4,20210,0
2007-11-30,3.44,3.44,3.08,3.36,5025,0
2007-12-03,3.4,3.4,3,3.32,1461,0
2007-12-04,3.24,3.24,2.96,3.16,3658,0
2007-12-05,3.2,3.4,3.2,3.32,950,0
2007-12-06,3.28,3.36,3.04,3.2,1125,0
2007-12-07,3.28,3.44,3.04,3.36,4002,0
2007-12-10,3.08,3.44,2.92,3.36,5054,0
2007-12-11,3.2,3.44,3.2,3.44,10357,0
2007-12-12,3.44,3.44,3.12,3.28,6307,0
2007-12-13,3.4,3.4,3,3.24,5132,0
2007-12-14,3.24,3.32,3.12,3.32,1592,0
2007-12-17,3.08,3.32,3,3.24,2655,0
2007-12-18,3.32,3.32,3.16,3.28,750,0
2007-12-19,3.12,3.28,3,3.08,1269,0
2007-12-20,2.88,3.2,2.73,2.92,12789,0
2007-12-21,2.72,3.08,2.4,2.88,21521,0
2007-12-24,3,3,2.68,2.88,9298,0
2007-12-26,2.88,2.96,2.8,2.88,2975,0
2007-12-27,2.8,2.96,2.8,2.92,39875,0
2007-12-28,2.92,2.92,2.72,2.88,7268,0
2007-12-31,2.72,2.92,2.64,2.92,9641,0
2008-01-02,2.92,2.96,2.92,2.96,225,0
2008-01-03,3,3,2.72,2.8,2556,0
2008-01-04,2.84,3,2.72,2.96,3140,0
2008-01-07,3,3,2.52,2.76,12353,0
2008-01-08,2.84,2.84,2.52,2.72,6958,0
2008-01-09,2.8,2.8,2.52,2.72,600,0
2008-01-10,2.8,2.8,2.68,2.8,325,0
2008-01-11,2.88,2.88,2.72,2.88,225,0
2008-01-14,2.68,2.84,2.68,2.8,947,0
2008-01-15,2.88,2.88,2.72,2.72,4125,0
2008-01-16,2.64,2.92,2.64,2.92,10869,0
2008-01-17,2.88,2.92,2.88,2.88,14137,0
2008-01-18,2.78,2.88,2.78,2.84,382,0
2008-01-22,2.68,2.92,2.68,2.92,387,0
2008-01-23,2.76,2.84,2.64,2.84,2565,0
2008-01-24,2.8,2.84,2.8,2.84,162,0
2008-01-25,2.64,2.84,2.64,2.8,1465,0
2008-01-28,2.8,2.8,2.6,2.8,1950,0
2008-01-29,2.76,2.88,2.76,2.84,1201,0
2008-01-30,2.88,2.92,2.8,2.92,3800,0
2008-01-31,3.36,3.36,2.92,3.04,9606,0
2008-02-01,3,3.4,3,3.4,7091,0
2008-02-04,3.72,3.72,3.08,3.32,33182,0
2008-02-05,3.32,3.4,3.12,3.2,2412,0
2008-02-06,2.84,3.2,2.84,3.2,3895,0
2008-02-07,3.24,3.24,3.2,3.2,225,0
2008-02-11,3.12,3.2,3.04,3.12,2340,0
2008-02-12,3.08,3.12,2.84,2.92,6037,0
2008-02-13,2.84,2.88,2.84,2.88,3087,0
2008-02-14,2.88,3,2.88,2.88,992,0
2008-02-15,2.88,3.16,2.88,3.08,3033,0
2008-02-20,3,3,2.92,3,550,0
2008-02-21,2.88,3.12,2.88,2.92,584,0
2008-02-22,2.88,2.88,2.72,2.76,2392,0
2008-02-25,2.8,2.96,2.8,2.96,1205,0
2008-02-26,2.96,3,2.88,3,367,0
2008-02-27,2.96,2.96,2.96,2.96,150,0
2008-02-28,2.88,2.96,2.88,2.92,1372,0
2008-02-29,2.88,2.92,2.88,2.92,155,0
2008-03-03,2.64,2.84,2.6,2.8,2701,0
2008-03-04,2.64,2.76,2.6,2.76,525,0
2008-03-05,2.64,2.68,2.44,2.48,4214,0
2008-03-06,2.48,2.68,2.48,2.6,375,0
2008-03-07,2.56,2.64,2.56,2.6,275,0
2008-03-10,2.4,2.72,1.76,2.36,10559,0
2008-03-11,2,2.52,2,2.4,575,0
2008-03-12,2.36,2.48,2.2,2.4,3108,0
2008-03-13,2.04,2.4,2.04,2.4,2802,0
2008-03-14,2.12,2.44,2.12,2.28,75,0
2008-03-17,2.12,2.12,1.76,1.96,14442,0
2008-03-18,2,2.04,1.68,1.8,7941,0
2008-03-19,1.88,1.88,1.8,1.8,1025,0
2008-03-20,1.84,2.04,1.84,1.96,1037,0
2008-03-24,2.04,2.04,1.92,2,1137,0
2008-03-25,2.08,2.08,1.96,2.04,6809,0
2008-03-26,2.08,2.2,2.05,2.12,1064,0
2008-03-27,2.12,2.12,2.12,2.12,1850,0
2008-03-28,2.08,2.32,2.08,2.28,6663,0
2008-03-31,2.56,2.56,2.24,2.36,4890,0
2008-04-01,2.22,2.36,2.22,2.32,575,0
2008-04-02,2.32,2.44,2.32,2.4,5979,0
2008-04-03,2.48,2.48,2.36,2.36,1547,0
2008-04-04,2.44,2.6,2.44,2.56,5131,0
2008-04-07,2.2,2.48,2.2,2.48,1463,0
2008-04-08,2.44,2.52,2.4,2.52,928,0
2008-04-09,2.36,2.48,2.32,2.32,275,0
2008-04-10,2.96,2.96,2,2.32,7821,0
2008-04-11,2.4,2.44,2.4,2.4,1100,0
2008-04-14,2.44,2.44,2.24,2.4,712,0
2008-04-15,2.32,2.32,2.2,2.2,224,0
2008-04-16,2.08,2.4,2.04,2.36,1951,0
2008-04-17,2.36,2.44,2.32,2.32,625,0
2008-04-18,2.4,2.44,2.28,2.32,2425,0
2008-04-21,2.28,2.4,2.28,2.4,2500,0
2008-04-22,2.44,2.52,2.44,2.48,1062,0
2008-04-23,2.52,2.56,2.48,2.52,1250,0
2008-04-24,2.6,2.64,2.48,2.56,2275,0
2008-04-28,2.56,2.64,2.56,2.64,11799,0
2008-04-29,2,2.68,2,2.6,6146,0
2008-04-30,2.44,2.64,2.32,2.64,300,0
2008-05-01,2.04,2.48,2.04,2.48,1450,0
2008-05-02,2.4,2.56,2.4,2.56,500,0
2008-05-05,2.48,2.6,2.48,2.6,110,0
2008-05-06,2.52,2.52,2.2,2.48,725,0
2008-05-07,2.36,2.44,2.24,2.24,200,0
2008-05-08,2.16,2.48,2.16,2.44,1150,0
2008-05-09,2.24,2.48,2.24,2.48,3024,0
2008-05-12,2.44,2.52,2.28,2.37,1125,0
2008-05-13,2.24,2.48,2.16,2.48,8791,0
2008-05-14,2.28,2.44,2.24,2.44,1125,0
2008-05-15,2.36,2.6,2.24,2.56,20117,0
2008-05-16,2.56,2.64,2.56,2.64,250,0
2008-05-19,2.28,2.68,2.24,2.68,2567,0
2008-05-20,2.76,2.8,2.6,2.64,2700,0
2008-05-21,2.44,2.68,2.36,2.68,1675,0
2008-05-22,2.68,2.68,2.68,2.68,487,0
2008-05-23,2.28,2.56,2.28,2.48,2037,0
2008-05-27,2.32,2.48,2.32,2.48,1185,0
2008-05-28,2.48,2.72,2.48,2.72,1028,0
2008-05-29,2.72,2.72,2.56,2.56,150,0
2008-05-30,2.28,2.64,2.28,2.64,565,0
2008-06-02,2.72,2.72,2.4,2.4,2300,0
2008-06-03,2.52,2.64,2.4,2.4,1125,0
2008-06-05,2.4,2.4,2.4,2.4,531,0
2008-06-09,2.4,2.4,2.24,2.24,1717,0
2008-06-10,2.28,2.28,2.24,2.24,825,0
2008-06-11,2.36,2.6,2.36,2.6,3052,0
2008-06-12,2.56,2.56,2.52,2.52,2555,0
2008-06-13,2.6,2.64,2.6,2.64,75,0
2008-06-16,2,2.55,2,2.07,1262,0
2008-06-17,2,2.5,2,2.06,1765,0
2008-06-18,2.06,2.13,1.94,2.03,19399,0
2008-06-19,2.48,2.7,2.45,2.7,6789,0
2008-06-20,2.75,2.8,2.7,2.8,4062,0
2008-06-23,2.75,2.75,2.5,2.5,6309,0
2008-06-24,2.4,2.5,2.3,2.5,600,0
2008-06-25,2.3,2.3,2.2,2.25,600,0
2008-06-26,2.52,2.52,2.1,2.11,1492,0
2008-06-27,2.11,2.11,2.05,2.11,6400,0
2008-06-30,2.1,2.1,2.05,2.1,4200,0
2008-07-01,2.05,2.25,2.05,2.25,1243,0
2008-07-03,2.06,2.14,2.06,2.14,1050,0
2008-07-07,2.06,2.1,2.06,2.1,375,0
2008-07-08,2.1,2.2,2.1,2.2,925,0
2008-07-09,2.06,2.07,2.05,2.05,4265,0
2008-07-10,2.05,2.15,2.05,2.15,3142,0
2008-07-11,2.2,2.2,2.2,2.2,2062,0
2008-07-15,2.22,2.22,2,2,25500,0
2008-07-16,2.05,2.09,2.05,2.09,1400,0
2008-07-17,2,2.38,2,2.38,1425,0
2008-07-21,2.02,2.33,2.01,2.33,925,0
2008-07-22,2,2.03,2,2.03,412,0
2008-07-23,2.37,2.37,2,2,1650,0
2008-07-24,2.01,2.15,2,2,3621,0
2008-07-25,1.86,1.99,1.4,1.98,3157,0
2008-07-29,1.64,1.96,1.64,1.96,530,0
2008-07-30,1.78,1.84,1.64,1.65,1975,0
2008-07-31,1.66,1.69,1.33,1.6,8908,0
2008-08-01,1.58,1.73,1.58,1.73,500,0
2008-08-04,1.72,1.73,1.35,1.7,4138,0
2008-08-06,1.67,1.8,1.67,1.8,1354,0
2008-08-07,1.45,1.78,1.45,1.78,350,0
2008-08-11,1.74,1.8,1.74,1.8,1000,0
2008-08-12,1.6,1.65,1.6,1.65,250,0
2008-08-14,1.61,1.79,1.6,1.63,4225,0
2008-08-18,1.77,1.77,1.63,1.64,107749,0
2008-08-19,1.66,1.66,1.49,1.58,2598,0
2008-08-20,1.6,1.6,1.6,1.6,500,0
2008-08-21,1.39,1.4,1.39,1.4,54858,0
2008-08-25,1.39,1.39,1.36,1.37,1912,0
2008-08-26,1.26,1.39,1.26,1.39,350,0
2008-08-28,1.33,1.33,1.22,1.3,2400,0
2008-08-29,1.29,1.5,1.29,1.5,9302,0
2008-09-02,1.24,1.48,1.24,1.48,4096,0
2008-09-03,1.42,1.42,1.38,1.38,1200,0
2008-09-04,1.34,1.34,1.27,1.27,833,0
2008-09-05,1.27,1.27,1.21,1.21,8923,0
2008-09-08,1.2,1.35,1.18,1.35,11625,0
2008-09-09,1.35,1.36,1.34,1.36,11753,0
2008-09-10,1.38,1.38,1.36,1.36,1125,0
2008-09-12,1.28,1.37,1.28,1.35,825,0
2008-09-15,1.15,1.2,1.15,1.2,9676,0
2008-09-16,1.22,1.44,0.24,1.07,5582,0
2008-09-17,1.06,1.08,0.96,0.96,4471,0
2008-09-18,0.9,1,0.87,0.91,10403,0
2008-09-19,0.98,1.1,0.97,1.1,850,0
2008-09-22,1.03,1.24,1.03,1.24,100,0
2008-09-23,0.99,1.07,0.9,1.07,1662,0
2008-09-24,1.02,1.19,1.01,1.19,330,0
2008-09-25,1.23,1.25,1.18,1.25,5362,0
2008-09-26,1.15,1.18,1.15,1.18,162882,0
2008-09-29,1.18,1.18,1.18,1.18,100,0
2008-10-01,1.03,1.06,0.91,1.06,6199,0
2008-10-02,1.05,1.13,1.05,1.05,7003,0
2008-10-03,1.08,1.52,1.05,1.52,9340,0
2008-10-06,1.5,1.6,1.22,1.22,911,0
2008-10-08,1.06,1.06,1.06,1.06,400,0
2008-10-09,1.06,1.1,1.06,1.1,485,0
2008-10-10,1.05,1.05,0.91,0.91,3902,0
2008-10-13,0.96,1.19,0.95,1.19,1025,0
2008-10-14,0.96,1.23,0.96,1.23,199,0
2008-10-15,0.94,0.95,0.94,0.95,150,0
2008-10-16,0.92,0.92,0.9,0.9,4025,0
2008-10-17,0.98,0.98,0.98,0.98,200,0
2008-10-21,1.01,1.03,1,1,2133,0
2008-10-22,0.91,0.91,0.91,0.91,100,0
2008-10-24,0.91,0.95,0.91,0.91,500,0
2008-10-28,0.9,0.9,0.9,0.9,3291,0
2008-10-29,0.83,1.5,0.83,1.3,23290,0
2008-10-30,1.33,1.33,0.93,1.24,2950,0
2008-10-31,1.34,1.4,1.34,1.4,8300,0
2008-11-03,1.22,1.35,0.96,1.35,6843,0
2008-11-04,1.11,1.21,1.1,1.2,5564,0
2008-11-05,1.15,1.35,1.1,1.35,7150,0
2008-11-07,1.2,1.4,1.2,1.35,6025,0
2008-11-11,1.24,1.3,1.23,1.25,3048,0
2008-11-12,1.1,1.17,1.02,1.02,1950,0
2008-11-13,0.9,1.14,0.9,1.14,2293,0
2008-11-17,0.93,0.93,0.7,0.92,800,0
2008-11-18,0.9,0.92,0.9,0.92,900,0
2008-11-19,0.8,1,0.78,1,2025,0
2008-11-20,0.73,0.73,0.65,0.65,2500,0
2008-11-21,0.67,0.85,0.67,0.85,2565,0
2008-11-24,0.8,0.85,0.8,0.84,3406,0
2008-11-25,0.88,0.88,0.72,0.72,756,0
2008-11-26,0.7,0.85,0.7,0.85,550,0
2008-12-01,0.7,0.79,0.7,0.79,434,0
2008-12-02,0.67,0.7,0.66,0.7,2121,0
2008-12-03,0.66,0.7,0.63,0.63,3689,0
2008-12-04,0.63,0.69,0.63,0.69,500,0
2008-12-05,0.75,0.75,0.75,0.75,250,0
2008-12-08,0.66,0.72,0.66,0.72,700,0
2008-12-10,0.66,0.66,0.6,0.6,20492,0
2008-12-11,0.6,0.6,0.5,0.56,13205,0
2008-12-12,0.56,0.58,0.56,0.58,200,0
2008-12-15,0.53,0.53,0.51,0.51,3077,0
2008-12-16,0.53,0.61,0.49,0.61,17946,0
2008-12-17,0.51,0.54,0.49,0.54,3711,0
2008-12-18,0.51,0.59,0.42,0.42,25300,0
2008-12-19,0.42,0.45,0.41,0.42,58539,0
2008-12-22,0.42,0.45,0.42,0.45,9382,0
2008-12-23,0.41,0.41,0.41,0.41,9950,0
2008-12-24,0.42,0.42,0.42,0.42,100,0
2008-12-26,0.44,0.45,0.44,0.45,7975,0
2008-12-29,0.36,0.42,0.3,0.4,11134,0
2008-12-30,0.37,0.4,0.37,0.4,600,0
2008-12-31,0.36,0.4,0.36,0.4,4910,0
2009-01-02,0.4,0.43,0.4,0.43,696,0
2009-01-05,0.43,0.43,0.43,0.43,2150,0
2009-01-06,0.4,0.48,0.4,0.47,3300,0
2009-01-07,0.48,0.48,0.48,0.48,250,0
2009-01-08,0.48,0.48,0.48,0.48,4399,0
2009-01-09,0.48,0.48,0.48,0.48,2033,0
2009-01-12,0.43,0.48,0.43,0.48,7243,0
2009-01-13,0.42,0.47,0.42,0.47,4525,0
2009-01-14,0.46,0.46,0.46,0.46,400,0
2009-01-15,0.42,0.42,0.36,0.41,21420,0
2009-01-16,0.37,0.65,0.37,0.65,850,0
2009-01-20,0.64,0.64,0.63,0.63,4600,0
2009-01-21,0.6,0.62,0.6,0.62,600,0
2009-01-22,0.62,0.63,0.62,0.63,2650,0
2009-01-23,0.6,0.63,0.6,0.63,12250,0
2009-01-26,0.69,0.69,0.45,0.68,3350,0
2009-01-27,0.59,0.68,0.59,0.66,16550,0
2009-01-28,0.66,0.74,0.66,0.7,15429,0
2009-01-30,0.66,0.7,0.65,0.7,6900,0
2009-02-02,0.55,0.62,0.55,0.62,1138,0
2009-02-03,0.55,0.61,0.55,0.61,1700,0
2009-02-04,0.65,0.65,0.57,0.64,500,0
2009-02-05,0.69,0.69,0.57,0.68,2922,0
2009-02-06,0.7,0.7,0.7,0.7,200,0
2009-02-10,0.6,0.6,0.6,0.6,225,0
2009-02-11,0.75,0.75,0.75,0.75,200,0
2009-02-12,0.65,0.65,0.58,0.58,1264,0
2009-02-13,0.76,0.76,0.55,0.66,5541,0
2009-02-17,0.55,0.55,0.55,0.55,200,0
2009-02-18,0.57,0.69,0.57,0.69,300,0
2009-02-19,0.69,0.7,0.69,0.7,2950,0
2009-02-20,0.69,0.69,0.69,0.69,274,0
2009-02-23,0.63,0.7,0.57,0.59,2168,0
2009-02-25,0.57,0.57,0.57,0.57,100,0
2009-02-26,0.67,0.67,0.67,0.67,200,0
2009-02-27,0.59,0.69,0.57,0.69,400,0
2009-03-04,0.56,0.64,0.56,0.64,300,0
2009-03-05,0.55,0.55,0.5,0.53,4381,0
2009-03-06,0.58,0.68,0.58,0.68,300,0
2009-03-10,0.55,0.67,0.55,0.62,2311,0
2009-03-11,0.67,0.67,0.55,0.55,200,0
2009-03-12,0.6,0.6,0.56,0.6,1050,0
2009-03-13,0.55,0.66,0.55,0.66,975,0
2009-03-16,0.59,0.65,0.59,0.65,950,0
2009-03-17,0.6,0.66,0.59,0.66,1160,0
2009-03-18,0.64,0.64,0.55,0.61,1721,0
2009-03-19,0.55,0.6,0.55,0.6,500,0
2009-03-20,0.55,0.6,0.55,0.6,300,0
2009-03-24,0.6,0.6,0.5,0.6,1444,0
2009-03-25,0.6,0.66,0.58,0.66,1017,0
2009-03-26,0.5,0.5,0.5,0.5,750,0
2009-03-27,0.51,0.61,0.51,0.61,650,0
2009-03-30,0.52,0.55,0.5,0.55,600,0
2009-03-31,0.55,0.55,0.4,0.54,1100,0
2009-04-01,0.38,0.55,0.38,0.55,400,0
2009-04-02,0.38,0.54,0.38,0.54,525,0
2009-04-03,0.42,0.54,0.42,0.54,1394,0
2009-04-06,0.5,0.5,0.5,0.5,11207,0
2009-04-07,0.5,0.5,0.45,0.5,635,0
2009-04-08,0.5,0.5,0.46,0.5,5422,0
2009-04-09,0.48,0.48,0.48,0.48,100,0
2009-04-13,0.46,0.5,0.46,0.5,350,0
2009-04-14,0.5,0.5,0.43,0.5,650,0
2009-04-15,0.42,0.5,0.42,0.42,850,0
2009-04-16,0.44,0.44,0.44,0.44,265,0
2009-04-17,0.49,0.5,0.44,0.5,599,0
2009-04-20,0.52,0.52,0.52,0.52,250,0
2009-04-21,0.46,0.52,0.42,0.52,1774,0
2009-04-22,0.54,0.55,0.42,0.55,2450,0
2009-04-23,0.55,0.6,0.55,0.59,2046,0
2009-04-24,0.6,0.6,0.6,0.6,250,0
2009-04-27,0.5,0.54,0.5,0.54,650,0
2009-04-28,0.45,0.6,0.45,0.6,1226,0
2009-04-29,0.48,0.6,0.48,0.6,550,0
2009-04-30,0.6,0.6,0.53,0.53,570,0
2009-05-01,0.6,0.6,0.6,0.6,250,0
2009-05-04,0.59,0.6,0.54,0.6,650,0
2009-05-05,0.53,0.57,0.53,0.57,350,0
2009-05-06,0.54,0.58,0.54,0.58,448,0
2009-05-07,0.58,0.6,0.58,0.58,1849,0
2009-05-08,0.6,0.6,0.6,0.6,250,0
2009-05-12,0.56,0.59,0.56,0.59,450,0
2009-05-14,0.6,0.6,0.56,0.6,3167,0
2009-05-18,0.57,0.6,0.57,0.6,950,0
2009-05-19,0.57,0.57,0.57,0.57,1650,0
2009-05-20,0.57,0.57,0.56,0.56,1671,0
2009-05-21,0.55,0.55,0.53,0.55,3650,0
2009-05-22,0.5,0.56,0.5,0.56,425,0
2009-05-26,0.56,0.56,0.56,0.56,974,0
2009-05-27,0.52,0.55,0.5,0.53,9725,0
2009-05-28,0.52,0.52,0.52,0.52,9000,0
2009-06-04,0.52,0.55,0.4,0.55,3205,0
2009-06-05,0.45,0.55,0.45,0.55,400,0
2009-06-08,0.52,0.54,0.52,0.54,730,0
2009-06-10,0.48,0.52,0.46,0.52,5857,0
2009-06-11,0.46,0.52,0.45,0.52,43895,0
2009-06-12,0.52,0.52,0.5,0.5,5400,0
2009-06-15,0.52,0.52,0.4,0.4,76527,0
2009-06-16,0.45,0.45,0.4,0.44,29786,0
2009-06-17,0.45,0.45,0.45,0.45,250,0
2009-06-19,0.45,0.45,0.45,0.45,1200,0
2009-06-22,0.41,0.44,0.41,0.44,7150,0
2009-06-23,0.45,0.45,0.45,0.45,820,0
2009-06-25,0.42,0.45,0.42,0.45,8019,0
2009-06-26,0.41,0.41,0.41,0.41,1550,0
2009-06-29,0.44,0.44,0.44,0.44,1600,0
2009-06-30,0.44,0.44,0.41,0.44,4445,0
2009-07-01,0.44,0.47,0.44,0.46,15031,0
2009-07-02,0.46,0.46,0.46,0.46,5900,0
2009-07-06,0.46,0.48,0.45,0.46,8560,0
2009-07-07,0.49,0.49,0.46,0.46,5347,0
2009-07-08,0.46,0.49,0.46,0.49,561,0
2009-07-14,0.45,0.48,0.45,0.48,1508,0
2009-07-15,0.48,0.48,0.45,0.45,5575,0
2009-07-16,0.48,0.48,0.46,0.48,2850,0
2009-07-20,0.45,0.47,0.45,0.47,2370,0
2009-07-21,0.47,0.49,0.47,0.49,8051,0
2009-07-22,0.47,0.49,0.45,0.49,17100,0
2009-07-23,0.49,0.49,0.49,0.49,7500,0
2009-07-24,0.49,0.49,0.49,0.49,0,0
2009-07-27,0.5,0.5,0.45,0.5,10870,0
2009-07-28,0.48,0.48,0.48,0.48,2200,0
2009-07-29,0.45,0.5,0.45,0.5,1477,0
2009-07-30,0.49,0.5,0.42,0.42,6560,0
2009-07-31,0.49,0.49,0.49,0.49,1000,0
2009-08-03,0.49,0.5,0.49,0.5,5300,0
2009-08-04,0.5,0.51,0.5,0.51,1778,0
2009-08-05,0.51,0.52,0.51,0.52,16614,0
2009-08-06,0.43,0.5,0.43,0.5,2930,0
2009-08-07,0.52,0.52,0.52,0.52,212,0
2009-08-10,0.52,0.53,0.52,0.53,10248,0
2009-08-11,0.53,0.54,0.45,0.53,11680,0
2009-08-12,0.54,0.54,0.54,0.54,350,0
2009-08-13,0.54,0.54,0.54,0.54,0,0
2009-08-14,0.54,0.57,0.54,0.57,803,0
2009-08-17,0.56,0.59,0.56,0.57,11365,0
2009-08-18,0.6,0.64,0.6,0.62,13273,0
2009-08-19,0.62,0.66,0.6,0.66,4500,0
2009-08-20,0.66,0.7,0.61,0.69,5748,0
2009-08-21,0.7,0.73,0.7,0.72,7843,0
2009-08-24,0.76,0.77,0.75,0.77,10953,0
2009-08-25,0.75,0.77,0.67,0.77,5000,0
2009-08-26,0.67,0.72,0.67,0.72,350,0
2009-08-27,0.8,0.8,0.76,0.76,408,0
2009-08-28,0.78,0.78,0.74,0.78,4763,0
2009-08-31,0.75,0.78,0.75,0.77,2895,0
2009-09-01,0.77,0.77,0.77,0.77,1021,0
2009-09-03,0.74,0.78,0.74,0.78,14926,0
2009-09-04,0.79,0.79,0.75,0.79,2996,0
2009-09-08,0.8,0.83,0.79,0.79,8203,0
2009-09-09,0.8,1.27,0.8,1.06,138338,0
2009-09-10,1.13,1.14,1.08,1.08,15007,0
2009-09-11,1.08,1.14,1.07,1.12,17806,0
2009-09-14,1.12,1.12,1.01,1.12,6824,0
2009-09-15,1.11,1.11,1.01,1.11,2262,0
2009-09-16,1.13,1.13,1.05,1.1,804,0
2009-09-17,1.1,1.12,1.01,1.01,18956,0
2009-09-18,1,1.06,1,1,2100,0
2009-09-21,1.05,1.36,1,1.12,26936,0
2009-09-22,1.12,1.13,1.12,1.12,1150,0
2009-09-23,1.03,1.21,1.03,1.07,2484,0
2009-09-24,1.07,1.15,1.07,1.11,6267,0
2009-09-25,1.1,1.1,1.08,1.08,1357,0
2009-09-28,1.08,1.11,1.08,1.08,1273,0
2009-09-29,1.11,1.18,1.11,1.16,6529,0
2009-09-30,1.08,1.21,1.08,1.17,3868,0
2009-10-01,1.15,1.15,1.15,1.15,1000,0
2009-10-05,1.19,1.19,1.13,1.13,1201,0
2009-10-06,1.1,1.11,1.05,1.06,16150,0
2009-10-07,1.06,1.1,1.06,1.1,4624,0
2009-10-08,1.2,1.2,1.09,1.09,9025,0
2009-10-09,1.11,1.11,1.1,1.1,513,0
2009-10-12,1.1,1.14,1.1,1.14,500,0
2009-10-13,1.1,1.13,1.01,1.13,11049,0
2009-10-14,1.19,1.19,1.19,1.19,1200,0
2009-10-15,1.15,1.15,1.11,1.15,1525,0
2009-10-16,1.19,1.19,1.19,1.19,350,0
2009-10-19,1.19,1.19,1.1,1.17,1550,0
2009-10-20,1.18,2.69,1.18,2.17,363883,0
2009-10-21,2.15,2.15,1.62,1.65,94558,0
2009-10-22,1.68,3,1.68,2.8,589321,0
2009-10-23,2.8,2.8,2.2,2.45,258473,0
2009-10-26,2.4,2.47,2.21,2.21,61024,0
2009-10-27,2.23,2.33,1.66,1.87,66748,0
2009-10-28,2.03,2.03,1.72,1.75,36368,0
2009-10-29,1.65,2,1.65,1.76,44534,0
2009-10-30,1.7,1.7,1.51,1.62,21515,0
2009-11-02,1.68,1.68,1.45,1.5,25613,0
2009-11-03,1.44,1.57,1.27,1.49,22659,0
2009-11-04,1.46,1.72,1.41,1.55,10925,0
2009-11-05,1.57,1.7,1.57,1.7,4507,0
2009-11-06,1.7,1.74,1.56,1.7,13564,0
2009-11-09,1.83,1.83,1.56,1.7,25080,0
2009-11-10,1.57,1.8,1.57,1.77,7433,0
2009-11-11,1.85,2.14,1.65,1.85,44818,0
2009-11-12,1.9,1.9,1.74,1.85,11521,0
2009-11-13,1.85,1.9,1.55,1.89,19562,0
2009-11-16,1.84,1.85,1.68,1.85,3248,0
2009-11-17,1.84,1.84,1.7,1.8,2217,0
2009-11-18,1.8,1.8,1.68,1.8,1106,0
2009-11-19,1.66,1.8,1.6,1.61,6260,0
2009-11-20,1.61,1.7,1.61,1.65,5977,0
2009-11-23,1.66,1.84,1.66,1.7,10851,0
2009-11-24,1.68,1.75,1.68,1.75,980,0
2009-11-25,1.68,1.75,1.67,1.75,5014,0
2009-11-27,1.67,1.68,1.67,1.67,2725,0
2009-11-30,1.68,1.79,1.62,1.62,2548,0
2009-12-01,1.7,1.75,1.7,1.75,600,0
2009-12-02,1.6,1.67,1.55,1.67,2575,0
2009-12-03,1.55,1.67,1.55,1.58,2395,0
2009-12-04,1.58,1.58,1.58,1.58,1100,0
2009-12-07,1.56,1.66,1.56,1.62,12147,0
2009-12-08,1.62,1.62,1.57,1.57,1732,0
2009-12-09,1.54,1.61,1.54,1.61,6083,0
2009-12-11,1.57,1.67,1.51,1.67,12902,0
2009-12-14,1.64,1.68,1.63,1.63,3126,0
2009-12-15,1.63,1.7,1.63,1.67,12333,0
2009-12-16,1.68,1.8,1.68,1.8,9357,0
2009-12-17,1.67,2,1.67,1.92,14082,0
2009-12-18,1.98,1.98,1.84,1.96,8000,0
2009-12-22,1.85,1.85,1.65,1.78,7893,0
2009-12-24,1.66,1.79,1.66,1.79,1608,0
2009-12-28,1.66,1.77,1.66,1.77,2573,0
2009-12-29,1.66,1.8,1.5,1.77,8874,0
2009-12-30,1.61,1.75,1.51,1.68,10246,0
2009-12-31,1.67,1.75,1.51,1.69,33674,0
2010-01-04,1.55,1.74,1.55,1.7,2444,0
2010-01-05,1.6,1.7,1.6,1.6,3210,0
2010-01-06,1.71,1.74,1.6,1.73,16476,0
2010-01-07,1.74,1.74,1.64,1.74,10679,0
2010-01-08,1.74,1.75,1.74,1.75,1078,0
2010-01-11,1.75,1.77,1.63,1.67,22802,0
2010-01-12,1.75,1.75,1.65,1.73,10675,0
2010-01-13,1.68,1.84,1.68,1.84,24693,0
2010-01-14,1.81,1.9,1.8,1.86,11856,0
2010-01-15,1.88,1.89,1.84,1.84,7324,0
2010-01-19,1.7,1.82,1.65,1.81,5160,0
2010-01-20,1.73,1.74,1.72,1.72,4000,0
2010-01-21,1.75,1.75,1.62,1.69,7136,0
2010-01-22,1.63,1.74,1.63,1.7,5275,0
2010-01-25,1.72,1.77,1.72,1.77,3300,0
2010-01-26,1.72,1.78,1.72,1.78,3832,0
2010-01-27,1.77,1.82,1.73,1.82,13650,0
2010-01-28,1.8,1.85,1.8,1.8,7850,0
2010-01-29,1.83,1.98,1.83,1.95,13756,0
2010-02-01,1.99,2.13,1.9,2.1,33807,0
2010-02-02,2.19,2.4,2.11,2.11,39212,0
2010-02-03,2.19,2.3,1.98,1.98,22452,0
2010-02-04,2.18,2.18,2.1,2.14,26883,0
2010-02-05,2.12,2.15,2.09,2.15,9299,0
2010-02-08,2.11,2.15,2.1,2.1,16991,0
2010-02-09,2.11,2.15,1.91,2,22273,0
2010-02-10,1.93,1.93,1.9,1.91,8285,0
2010-02-11,1.96,1.96,1.82,1.91,37935,0
2010-02-16,1.86,2,1.86,1.91,3520,0
2010-02-17,1.9,1.97,1.87,1.97,8016,0
2010-02-18,1.85,1.99,1.85,1.95,1282,0
2010-02-19,1.85,2,1.82,1.93,10446,0
2010-02-22,1.91,2.09,1.91,2,3475,0
2010-02-23,2.06,2.06,2.06,2.06,200,0
2010-02-24,2.06,2.11,1.91,2.09,16256,0
2010-02-25,2.09,2.09,2.09,2.09,600,0
2010-02-26,2,2.09,2,2.09,1800,0
2010-03-01,2,2.08,2,2.05,2535,0
2010-03-02,2,2.03,1.95,2,3640,0
2010-03-03,1.91,2.01,1.9,2,10000,0
2010-03-04,2.06,2.1,2,2.05,8517,0
2010-03-05,2.07,2.1,1.99,2.04,2000,0
2010-03-08,1.97,1.97,1.97,1.97,1600,0
2010-03-09,1.97,2,1.97,2,377,0
2010-03-11,2,2.08,2,2.08,11925,0
2010-03-12,2.06,2.1,2.06,2.08,3038,0
2010-03-15,2.02,2.07,2,2.07,3351,0
2010-03-17,2.01,2.02,1.94,2,5130,0
2010-03-18,2.01,2.1,2.01,2.1,13300,0
2010-03-19,2.01,2.02,1.97,2.01,38252,0
2010-03-22,2.03,2.15,2.03,2.1,7340,0
2010-03-23,2.14,2.19,2.14,2.15,5952,0
2010-03-24,2.04,4.05,2.04,3.46,1030735,0
2010-03-25,3.91,3.95,2.98,3.08,256308,0
2010-03-26,3.01,3.33,2.76,2.93,87736,0
2010-03-29,2.89,3.14,2.77,3.02,32795,0
2010-03-30,2.95,3,2.9,2.9,9998,0
2010-03-31,2.85,2.9,2.76,2.89,16845,0
2010-04-01,2.85,3.07,2.76,2.85,34395,0
2010-04-05,2.9,3.12,2.9,3.06,46499,0
2010-04-06,3.1,3.2,2.95,3.07,8803,0
2010-04-07,3.12,3.69,3.12,3.55,72688,0
2010-04-08,3.65,3.65,3.35,3.4,28437,0
2010-04-09,3.6,3.7,3.3,3.69,35139,0
2010-04-12,3.7,3.72,3.44,3.56,24117,0
2010-04-13,3.52,3.52,3.36,3.43,21426,0
2010-04-14,3.57,3.57,3.4,3.49,6238,0
2010-04-15,3.46,3.5,3.33,3.33,4665,0
2010-04-16,3.31,4.42,3.28,4.28,169375,0
2010-04-19,4.38,6.8,4.38,5.88,916244,0
2010-04-20,6.13,6.13,5.18,5.65,202757,0
2010-04-21,5.58,5.67,4.32,4.47,275951,0
2010-04-22,4.4,5.1,4.22,4.72,154220,0
2010-04-23,5.11,5.16,4.83,4.86,72856,0
2010-04-26,5,5.01,4.25,4.43,100636,0
2010-04-27,4.37,4.38,4,4.23,60968,0
2010-04-28,4.49,4.5,4,4.04,39972,0
2010-04-29,4.03,4.17,3.84,4,38827,0
2010-04-30,4,4.2,3.92,4.1,44333,0
2010-05-03,4.28,4.47,4.14,4.43,39442,0
2010-05-04,4.38,4.5,4.1,4.13,34102,0
2010-05-05,4.1,4.4,4.02,4.34,20623,0
2010-05-06,4.33,4.65,4,4.38,38508,0
2010-05-07,4.32,4.32,4.05,4.14,17601,0
2010-05-10,4.17,4.5,4.17,4.48,23174,0
2010-05-11,4.37,4.5,4.31,4.45,22809,0
2010-05-12,4.37,4.4,4.28,4.28,4527,0
2010-05-13,4.41,4.57,4.37,4.41,37026,0
2010-05-14,4.39,4.39,4.3,4.33,7857,0
2010-05-17,4.33,4.33,4,4.04,32782,0
2010-05-18,4,4.09,4,4.01,4087,0
2010-05-19,4.01,4.16,4.01,4.01,15503,0
2010-05-20,4,4.1,3.8,3.81,33073,0
2010-05-21,3.78,3.8,3.43,3.7,31186,0
2010-05-24,3.6,3.91,3.5,3.86,11205,0
2010-05-25,5.1,5.16,4.28,4.83,112532,0
2010-05-26,4.99,5.06,4.51,4.56,30289,0
2010-05-27,4.8,5.1,4.69,4.77,58482,0
2010-05-28,4.83,4.87,4.5,4.62,18475,0
2010-06-01,4.5,4.86,4.5,4.66,7380,0
2010-06-02,4.66,4.75,4.55,4.65,9322,0
2010-06-03,4.75,4.8,4.53,4.64,13756,0
2010-06-04,4.54,4.62,4.44,4.45,4650,0
2010-06-07,4.41,4.58,4.32,4.37,1813,0
2010-06-08,4.43,4.47,4.41,4.41,1768,0
2010-06-09,4.7,4.7,4.37,4.38,11757,0
2010-06-10,4.51,4.6,4.49,4.57,2320,0
2010-06-11,4.41,4.54,4.2,4.43,4435,0
2010-06-14,4.49,4.58,4.4,4.57,9164,0
2010-06-15,4.5,4.5,4.21,4.35,23293,0
2010-06-16,4.36,4.47,4.06,4.06,14864,0
2010-06-17,4.06,4.38,4.06,4.18,3961,0
2010-06-18,4.23,4.34,4.08,4.24,6625,0
2010-06-21,4.34,4.45,4.25,4.33,2298,0
2010-06-22,4.3,4.33,4.3,4.3,5265,0
2010-06-23,4,4.39,4,4.05,46917,0
2010-06-24,4.02,4.2,4.02,4.2,4150,0
2010-06-25,4.03,4.25,4.01,4.12,18260,0
2010-06-28,5.25,5.38,4.96,5.13,193239,0
2010-06-29,4.95,5.27,4.9,5.03,101778,0
2010-06-30,5.19,5.42,4.8,5,84394,0
2010-07-01,5.02,5.05,4.75,4.92,26327,0
2010-07-02,5,5.25,5,5.24,8702,0
2010-07-06,5.25,5.5,5.25,5.37,39832,0
2010-07-07,5.44,5.49,5.31,5.4,17831,0
2010-07-08,5.5,5.54,5.35,5.36,13110,0
2010-07-09,5.63,5.63,4.87,4.87,37030,0
2010-07-12,5,5.1,4.9,4.95,36790,0
2010-07-13,5,5.39,4.94,5.33,15903,0
2010-07-14,5.31,5.47,5.31,5.4,5388,0
2010-07-15,5.54,5.54,5.33,5.36,7537,0
2010-07-16,5.39,5.4,5.35,5.36,5065,0
2010-07-19,5.45,5.49,5.39,5.45,15487,0
2010-07-20,5.5,5.5,5.4,5.45,9344,0
2010-07-21,5.49,5.5,5.34,5.34,5313,0
2010-07-22,5.49,5.5,5.4,5.49,6884,0
2010-07-23,5.5,5.61,5.31,5.61,36836,0
2010-07-26,5.8,5.85,5.65,5.85,26772,0
2010-07-27,5.85,5.85,5.64,5.7,28745,0
2010-07-28,5.72,5.72,5.5,5.61,26377,0
2010-07-29,5.56,5.56,5.3,5.5,6586,0
2010-07-30,5.47,5.6,5.47,5.58,5800,0
2010-08-02,5.6,6.48,5.6,6.4,92089,0
2010-08-03,6.4,7.2,6.4,7.1,123800,0
2010-08-04,7.04,7.05,6.85,7.03,79459,0
2010-08-05,7.01,7.08,6.56,6.77,59908,0
2010-08-06,6.6,6.75,6.6,6.72,35117,0
2010-08-09,7,7.2,6.92,7.1,53368,0
2010-08-10,7.1,7.1,6.8,7.1,17362,0
2010-08-11,6.94,7.1,6.64,6.8,36742,0
2010-08-12,6.6,7.1,6.6,6.98,27996,0
2010-08-13,7.09,7.15,7.05,7.05,20094,0
2010-08-16,7.19,7.4,7.08,7.28,61602,0
2010-08-17,7.28,7.94,7.2,7.77,101994,0
2010-08-18,7.75,7.75,7.6,7.65,45848,0
2010-08-19,7.72,7.73,7.11,7.5,62000,0
2010-08-20,7.47,7.75,7.47,7.74,21296,0
2010-08-23,7.5,7.75,7.47,7.74,53163,0
2010-08-24,7.95,8.24,7.67,8.2,129618,0
2010-08-25,8.2,8.25,8,8.07,42597,0
2010-08-26,8.1,8.26,7.94,8.11,30142,0
2010-08-27,8.31,8.66,8.12,8.35,60905,0
2010-08-30,8.46,8.7,8.3,8.6,80056,0
2010-08-31,8.7,8.95,8.55,8.9,75832,0
2010-09-01,8.95,9.6,8.91,9.39,104648,0
2010-09-02,9.25,9.73,9.25,9.62,90200,0
2010-09-03,9.85,9.96,9.67,9.78,85896,0
2010-09-07,9.9,10.63,9.83,10.3,147255,0
2010-09-08,10.84,12,10.55,11.74,322450,0
2010-09-09,12,12.93,11.5,12.5,342362,0
2010-09-10,12.95,12.95,9.1,9.5,622601,0
2010-09-13,9.35,9.4,8.17,8.85,526117,0
2010-09-14,8.96,10.37,8.8,9.43,374062,0
2010-09-15,9.61,10.36,9.5,10.01,197014,0
2010-09-16,10.4,10.71,10.11,10.44,179755,0
2010-09-17,11.19,11.3,10.45,10.55,96403,0
2010-09-20,10.82,10.89,9.66,10.01,189909,0
2010-09-21,10.01,10.14,8.57,9.17,257451,0
2010-09-22,9.25,9.48,9.12,9.16,79952,0
2010-09-23,9.16,9.16,8.76,9,89671,0
2010-09-24,9.02,9.52,8.98,9.37,61882,0
2010-09-27,9.41,9.5,9,9.03,57615,0
2010-09-28,9.04,9.33,8.75,8.99,70783,0
2010-09-29,9.09,9.44,9,9.29,40714,0
2010-09-30,9.44,9.47,9.01,9.17,47963,0
2010-10-01,9.18,9.18,8.55,8.62,74242,0
2010-10-04,9.13,9.64,8.74,9.51,108128,0
2010-10-05,9.68,10.62,9.66,10.5,154418,0
2010-10-06,10.82,11.32,10.5,11.24,170714,0
2010-10-07,11.3,11.33,9.75,10.1,109813,0
2010-10-08,10.03,10.97,9.93,10.52,96830,0
2010-10-11,10.28,10.44,9.81,9.99,102942,0
2010-10-12,10.87,10.87,9.99,10.23,90918,0
2010-10-13,10.85,10.87,10.2,10.27,81807,0
2010-10-14,10.41,10.5,9.76,9.94,110946,0
2010-10-15,10.3,10.55,10.04,10.18,44882,0
2010-10-18,10.55,10.85,10.36,10.6,62260,0
2010-10-19,10.69,11.74,10.41,11.15,89964,0
2010-10-20,11.2,11.97,11.2,11.35,141660,0
2010-10-21,11.8,11.8,10.7,10.85,49329,0
2010-10-22,11.25,11.25,10.38,11.17,56522,0
2010-10-25,11.8,12,11.25,11.67,171304,0
2010-10-26,11.55,11.81,11.17,11.38,51522,0
2010-10-27,11.21,11.27,10.62,10.89,68042,0
2010-10-28,10.93,11.39,10.93,11.13,43601,0
2010-10-29,11.14,11.2,10.4,10.8,47607,0
2010-11-01,11,11.09,10.07,10.23,69974,0
2010-11-02,10.22,10.83,10.22,10.81,75248,0
2010-11-03,10.9,11.25,10.9,11,74856,0
2010-11-04,11.11,11.21,10.77,10.86,68994,0
2010-11-05,10.42,10.76,10.3,10.55,66204,0
2010-11-08,10.58,10.94,10.58,10.71,30220,0
2010-11-09,10.84,10.94,10.56,10.82,28479,0
2010-11-10,10.94,10.99,10.72,10.78,30434,0
2010-11-11,11.09,11.09,10.8,10.89,29456,0
2010-11-12,10.83,10.83,10.5,10.66,40151,0
2010-11-15,10.71,10.77,10.2,10.2,32421,0
2010-11-16,10.2,10.2,9.17,9.52,104540,0
2010-11-17,9.59,9.63,9.3,9.59,33774,0
2010-11-18,9.62,10.06,9.6,10.01,60105,0
2010-11-19,9.94,9.99,9.83,9.96,17963,0
2010-11-22,9.9,9.9,9.52,9.78,55795,0
2010-11-23,9.74,9.9,9.6,9.85,18736,0
2010-11-24,9.86,9.97,9.5,9.64,36266,0
2010-11-26,9.58,9.58,9.3,9.38,28518,0
2010-11-29,9.47,9.54,9.25,9.31,31520,0
2010-11-30,10.05,10.05,9.39,9.43,34328,0
2010-12-01,9.48,9.67,8.77,9.06,100385,0
2010-12-02,9.02,9.02,8.6,8.66,61784,0
2010-12-03,8.6,8.86,8.53,8.67,48000,0
2010-12-06,8.82,9.42,8.8,9.4,70112,0
2010-12-07,9.94,9.94,9.56,9.74,33282,0
2010-12-08,9.8,9.8,9.35,9.49,25139,0
2010-12-09,8.91,9.61,8.91,9.34,51613,0
2010-12-10,9.35,9.93,9.35,9.93,38106,0
2010-12-13,9.99,10.25,9.58,10.11,61665,0
2010-12-14,10.19,10.19,9.8,9.9,26595,0
2010-12-15,10.01,10.08,9.77,9.83,15313,0
2010-12-16,9.71,9.78,9.27,9.4,65366,0
2010-12-17,9.57,9.75,9.39,9.69,17038,0
2010-12-20,9.52,9.73,9.31,9.67,30271,0
2010-12-21,9.56,9.6,9.33,9.5,31961,0
2010-12-22,9.59,9.65,9.41,9.54,15281,0
2010-12-23,9.6,9.75,9.53,9.56,17840,0
2010-12-27,9.52,10.05,9.41,9.88,20041,0
2010-12-28,9.88,10.18,9.61,10.16,34397,0
2010-12-29,10.25,11.2,10.25,11.02,119061,0
2010-12-30,11.15,11.36,10.82,10.82,51179,0
2010-12-31,10.9,11.32,10.9,11.15,27436,0
2011-01-03,11.17,11.35,10.91,11.28,40979,0
2011-01-04,11.43,11.5,11.21,11.24,37882,0
2011-01-05,11.17,11.57,11.17,11.57,26594,0
2011-01-06,11.5,11.9,11.49,11.53,41195,0
2011-01-07,11.9,11.9,11.52,11.72,16091,0
2011-01-10,11.9,11.99,11.82,11.99,44007,0
2011-01-11,12,12.5,11.95,12.4,66065,0
2011-01-12,12.5,13.1,12.28,13,78868,0
2011-01-13,12.81,12.99,12.54,12.94,72653,0
2011-01-14,12.97,13.75,12.93,13.5,60337,0
2011-01-18,13.77,14.05,13.75,13.98,77302,0
2011-01-19,14.24,14.71,12.5,12.73,154815,0
2011-01-20,12.46,12.83,11.06,11.82,142709,0
2011-01-21,11.5,12.15,11.42,11.98,47871,0
2011-01-24,12.05,12.75,11.98,12.31,63538,0
2011-01-25,13,13,12.41,12.65,91259,0
2011-01-26,13.47,13.47,12.5,13.26,83819,0
2011-01-27,13.32,13.32,12.87,13.05,35687,0
2011-01-28,13.26,13.29,12.95,13.16,41920,0
2011-01-31,13.16,13.25,12.52,12.52,43438,0
2011-02-01,13,13.25,10.76,11.77,145505,0
2011-02-02,11.21,11.35,10.8,11.03,109962,0
2011-02-03,11.05,11.13,10.88,10.88,35397,0
2011-02-04,10.89,11,10.61,10.97,38356,0
2011-02-07,11.03,11.8,11.03,11.52,67500,0
2011-02-08,11.86,12.4,11.69,12.2,65120,0
2011-02-09,12.3,12.3,11.9,12.06,54890,0
2011-02-10,11.95,12.3,11.9,12.23,43042,0
2011-02-11,12.06,12.3,11.76,12.2,35720,0
2011-02-14,12.3,12.31,11.65,11.79,79387,0
2011-02-15,11.94,11.94,11.35,11.54,44984,0
2011-02-16,11.41,11.59,11.35,11.5,22224,0
2011-02-18,11.24,11.24,10.8,10.94,49263,0
2011-02-22,10.74,10.9,10.61,10.62,44495,0
2011-02-23,10.85,11,10.17,10.25,62810,0
2011-02-24,10.21,10.59,10,10.5,44297,0
2011-02-25,10.6,11,10.59,10.9,22924,0
2011-02-28,11,11.23,10.68,10.91,35676,0
2011-03-01,11.01,11.13,10.7,10.79,28814,0
2011-03-02,10.38,10.41,10.06,10.31,45864,0
2011-03-03,10.44,10.75,10.44,10.53,26362,0
2011-03-04,10.68,10.69,10.3,10.44,18680,0
2011-03-07,11.2,11.25,10.88,11.09,42117,0
2011-03-08,11.11,11.49,11.11,11.32,34831,0
2011-03-09,11.5,11.6,10.68,10.77,31770,0
2011-03-10,10.57,11,10.25,10.45,43993,0
2011-03-11,10.44,10.74,10.15,10.65,22716,0
2011-03-14,10.03,10.36,10,10.26,33279,0
2011-03-15,9.99,10,9.11,9.78,71583,0
2011-03-16,9.66,9.97,9.2,9.28,27216,0
2011-03-17,9.33,10.27,9.33,10.03,35423,0
2011-03-18,10.07,10.23,9.73,9.8,32597,0
2011-03-21,10.37,10.8,10,10.53,29558,0
2011-03-22,11.03,11.03,10.21,10.4,35904,0
2011-03-23,10.46,10.58,10.4,10.41,10085,0
2011-03-24,10.81,10.81,10.13,10.35,18729,0
2011-03-25,10.27,10.79,10.26,10.34,19036,0
2011-03-28,10.21,10.69,10.21,10.52,12583,0
2011-03-29,10.55,10.7,10.37,10.65,12308,0
2011-03-30,10.66,10.67,10.22,10.23,19205,0
2011-03-31,10.01,10.16,9.55,9.92,32463,0
2011-04-01,9.9,9.91,9.6,9.83,43551,0
2011-04-04,9.83,9.84,9.1,9.15,61240,0
2011-04-05,9.1,9.35,9.1,9.24,31432,0
2011-04-06,9.33,9.33,9.07,9.19,19425,0
2011-04-07,9.21,9.25,8.74,8.95,39173,0
2011-04-08,9.01,9.15,8.75,8.96,35512,0
2011-04-11,8.85,8.85,8.25,8.51,53559,0
2011-04-12,8.49,8.49,7.7,8.11,52602,0
2011-04-13,8.1,8.74,8.07,8.39,31689,0
2011-04-14,8.2,8.4,8.09,8.26,15515,0
2011-04-15,8.22,8.46,8.08,8.21,28838,0
2011-04-18,8.03,8.12,7.63,7.71,33636,0
2011-04-19,6.85,7.38,6.2,6.7,237535,0
2011-04-20,6.34,6.95,6.33,6.74,66512,0
2011-04-21,6.78,7.17,6.74,6.85,88751,0
2011-04-25,6.92,6.92,6.17,6.6,87876,0
2011-04-26,6.6,6.65,6.3,6.65,74783,0
2011-04-27,6.62,6.75,6.57,6.67,29555,0
2011-04-28,6.64,6.67,6.45,6.58,49410,0
2011-04-29,6.58,6.97,6.48,6.86,46300,0
2011-05-02,6.92,6.92,6.74,6.82,28338,0
2011-05-03,7.24,7.25,6.89,6.98,65452,0
2011-05-04,7.03,7.3,7.03,7.05,30956,0
2011-05-05,7.06,7.15,6.73,6.77,24229,0
2011-05-06,6.81,6.83,6.25,6.47,43495,0
2011-05-09,6.45,6.56,6.28,6.39,28206,0
2011-05-10,6.28,6.68,6.26,6.6,26839,0
2011-05-11,6.26,6.55,6.25,6.51,36733,0
2011-05-12,6.46,6.73,6.46,6.65,16675,0
2011-05-13,6.5,6.65,6.38,6.46,13720,0
2011-05-16,6.34,6.68,6.34,6.63,19979,0
2011-05-17,6.55,6.65,6.37,6.55,15416,0
2011-05-18,6.59,6.71,6.59,6.67,22888,0
2011-05-19,6.67,6.67,6.54,6.63,18390,0
2011-05-20,6.6,6.79,6.58,6.78,10776,0
2011-05-23,6.64,6.73,6.46,6.48,31639,0
2011-05-24,6.45,6.59,6.42,6.42,14109,0
2011-05-25,6.42,6.45,6.32,6.4,27620,0
2011-05-26,6.35,6.42,6.33,6.4,9491,0
2011-05-27,6.4,6.52,6.33,6.37,8693,0
2011-05-31,6.45,6.6,6.3,6.31,7049,0
2011-06-01,6.32,6.32,5.78,5.85,52083,0
2011-06-02,5.92,6.1,5.9,5.95,28464,0
2011-06-03,5.9,5.92,5.58,5.67,24936,0
2011-06-06,5.67,5.69,5.19,5.22,43397,0
2011-06-07,5.31,5.48,5.11,5.24,48153,0
2011-06-08,5.16,5.26,4.74,5.15,51385,0
2011-06-09,5.13,5.13,4.81,4.84,51445,0
2011-06-10,4.8,4.85,4.42,4.48,48178,0
2011-06-13,4.27,5.1,4.27,4.6,77624,0
2011-06-14,4.63,5.26,4.58,4.98,26254,0
2011-06-15,5.02,5.7,4.72,5.01,98074,0
2011-06-16,5.1,5.26,4.98,5.21,13284,0
2011-06-17,5.27,5.27,5.13,5.18,9177,0
2011-06-20,5.2,5.3,4.76,5.02,28883,0
2011-06-21,5.1,5.39,5.1,5.28,10068,0
2011-06-22,5.28,5.32,5.14,5.18,6142,0
2011-06-23,5.13,5.29,5.1,5.2,15810,0
2011-06-24,5.14,5.44,5.1,5.21,7502,0
2011-06-27,5.16,5.18,5.11,5.11,8717,0
2011-06-28,5.11,5.2,5.1,5.18,11572,0
2011-06-29,5.16,5.16,5.1,5.15,5643,0
2011-06-30,5.14,5.21,5.12,5.14,8825,0
2011-07-01,5.14,5.14,5.11,5.11,6697,0
2011-07-05,5.11,5.13,5.1,5.1,28089,0
2011-07-06,5.1,5.2,4.75,5.2,53499,0
2011-07-07,5.09,5.36,4.98,5.33,7326,0
2011-07-08,5.31,5.31,4.98,5.3,4314,0
2011-07-11,5.23,5.3,5.02,5.14,19070,0
2011-07-12,5.12,5.12,4.95,5.02,6379,0
2011-07-13,4.99,4.99,4.75,4.79,33395,0
2011-07-14,4.81,4.96,4.77,4.79,9958,0
2011-07-15,4.8,4.86,4.72,4.81,9195,0
2011-07-18,4.69,4.89,4.65,4.8,13249,0
2011-07-19,4.87,5,4.65,4.91,21091,0
2011-07-20,5,5.15,4.97,5.11,9214,0
2011-07-21,5.07,5.1,4.9,5,18410,0
2011-07-22,4.79,5,4.79,4.9,9797,0
2011-07-25,4.89,4.98,4.76,4.91,16622,0
2011-07-26,4.9,4.97,4.89,4.91,11172,0
2011-07-27,4.94,4.94,4.9,4.9,6683,0
2011-07-28,4.8,4.93,4.75,4.85,6516,0
2011-07-29,4.76,5,4.75,5,19422,0
2011-08-01,5.45,5.77,5.17,5.56,44694,0
2011-08-02,5.44,5.6,4.77,4.77,16095,0
2011-08-03,4.9,5.3,4.69,4.97,24314,0
2011-08-04,4.91,5.24,4.73,4.78,20706,0
2011-08-05,4.78,4.88,4.5,4.7,29531,0
2011-08-08,3.53,4.19,3.52,3.9,95125,0
2011-08-09,3.6,3.96,3.03,3.56,50240,0
2011-08-10,3.23,3.93,3.21,3.55,24671,0
2011-08-11,3.59,3.89,3.59,3.72,19691,0
2011-08-12,3.81,4.15,3.81,4,22323,0
2011-08-15,3.87,4.49,3.85,4.19,30436,0
2011-08-16,3.77,4.43,3.77,4.3,20602,0
2011-08-17,4.34,4.39,4.06,4.24,17274,0
2011-08-18,3.81,4.27,3.8,4.1,8604,0
2011-08-19,4.16,4.28,3.99,4.18,16800,0
2011-08-22,4.17,4.28,3.85,3.97,44940,0
2011-08-23,4.04,4.25,4.04,4.11,13800,0
2011-08-24,3.71,4.04,3.66,3.84,13010,0
2011-08-25,3.9,4,3.9,3.97,17097,0
2011-08-26,4,4.06,3.76,3.94,6096,0
2011-08-29,3.6,4.11,3.57,4.11,29245,0
2011-08-30,4.14,4.18,3.74,4.08,9076,0
2011-08-31,4.01,4.14,3.9,4.09,13515,0
2011-09-01,4,4.05,3.99,4.05,1544,0
2011-09-02,3.99,3.99,3.75,3.87,3925,0
2011-09-06,3.56,3.98,3.56,3.94,4450,0
2011-09-07,3.95,4.13,3.76,4.01,12965,0
2011-09-08,4.01,4.01,3.81,3.91,3123,0
2011-09-09,3.82,3.89,3.56,3.56,6230,0
2011-09-12,3.65,4.14,3.65,4.1,24762,0
2011-09-13,4.07,4.35,4.07,4.27,22226,0
2011-09-14,4.04,4.68,4.04,4.35,22377,0
2011-09-15,4.44,4.7,4.31,4.5,18040,0
2011-09-16,4.49,4.5,4.27,4.4,16818,0
2011-09-19,4.23,4.26,3.98,4.09,7272,0
2011-09-20,4.3,4.3,4.19,4.2,4874,0
2011-09-21,4.13,4.13,4,4.01,5119,0
2011-09-22,3.91,4.05,3.9,3.98,6596,0
2011-09-23,3.9,3.92,3.67,3.9,9929,0
2011-09-26,3.69,3.9,3.67,3.71,5960,0
2011-09-27,3.82,4.05,3.82,3.95,7592,0
2011-09-28,3.66,3.99,3.57,3.76,12125,0
2011-09-29,3.86,3.86,3.65,3.77,14142,0
2011-09-30,3.69,3.75,3.69,3.72,1800,0
2011-10-03,3.65,3.7,3.5,3.51,7845,0
2011-10-04,3.39,3.69,3.3,3.51,18767,0
2011-10-05,3.48,3.6,3.31,3.45,12051,0
2011-10-06,3.42,3.64,3.42,3.6,8649,0
2011-10-07,3.59,3.7,3.59,3.69,15201,0
2011-10-10,3.76,4.25,3.73,4.12,18719,0
2011-10-11,4.03,4.54,4.03,4.53,70082,0
2011-10-12,4.5,4.7,4.32,4.32,9529,0
2011-10-13,4.36,4.75,4.36,4.75,4854,0
2011-10-14,4.78,4.9,4.56,4.57,13740,0
2011-10-17,4.48,4.69,4.41,4.66,5830,0
2011-10-18,4.46,4.51,4.18,4.38,7634,0
2011-10-19,4.1,4.37,4.1,4.27,2950,0
2011-10-20,3.99,4.18,3.92,4.1,16885,0
2011-10-21,4.15,4.5,4.15,4.23,13435,0
2011-10-24,3.94,4.12,3.94,4.03,14968,0
2011-10-25,3.96,3.96,3.71,3.95,1599,0
2011-10-26,3.91,4.1,3.81,3.88,8426,0
2011-10-27,4.03,4.11,4,4.09,18534,0
2011-10-28,3.81,4.12,3.81,4.07,5716,0
2011-10-31,3.89,4.35,3.89,4.35,46774,0
2011-11-01,4.3,4.45,4.3,4.39,3831,0
2011-11-02,4.36,4.39,4.01,4.32,11327,0
2011-11-03,4.18,4.38,4.18,4.25,12284,0
2011-11-04,4.22,4.3,4.2,4.24,5825,0
2011-11-07,4.13,4.22,4.1,4.17,10746,0
2011-11-08,4.19,4.25,4.17,4.17,4722,0
2011-11-09,4.15,4.17,4.15,4.17,6224,0
2011-11-10,4.1,4.15,4.06,4.13,11404,0
2011-11-11,4.15,4.2,4.11,4.19,6163,0
2011-11-14,4.13,4.16,4.1,4.1,15328,0
2011-11-15,4.1,4.15,4.1,4.15,7914,0
2011-11-16,4.1,4.11,4.1,4.11,3501,0
2011-11-17,4.11,4.11,4,4.11,3909,0
2011-11-18,4.02,4.19,4,4.19,4698,0
2011-11-21,3.78,4.01,3.78,3.89,8547,0
2011-11-22,4.2,4.2,3.9,3.9,300,0
2011-11-23,3.67,3.72,3.62,3.67,5500,0
2011-11-25,3.62,3.84,3.62,3.84,2013,0
2011-11-28,3.9,3.9,3.79,3.79,1480,0
2011-11-29,3.78,3.8,3.72,3.75,2550,0
2011-11-30,3.8,3.97,3.6,3.69,20071,0
2011-12-01,3.72,3.88,3.72,3.86,400,0
2011-12-02,3.85,3.87,3.64,3.8,6276,0
2011-12-05,3.54,3.86,3.54,3.71,4669,0
2011-12-06,3.8,4.26,3.8,4.09,10463,0
2011-12-07,4.04,4.2,3.83,4.19,2506,0
2011-12-08,4.01,4.25,3.99,4.22,7660,0
2011-12-09,4.39,4.5,4.37,4.45,19379,0
2011-12-12,4.42,4.59,4.42,4.5,16888,0
2011-12-13,4.42,4.51,4.34,4.5,15168,0
2011-12-14,4.49,4.5,4.24,4.28,5290,0
2011-12-15,4.29,4.39,4.29,4.38,700,0
2011-12-16,4.45,4.48,4.12,4.48,3998,0
2011-12-19,4.6,4.6,4.3,4.42,15160,0
2011-12-20,4.29,4.55,4.2,4.46,25752,0
2011-12-21,4.44,4.44,4.08,4.24,2650,0
2011-12-22,4.2,4.56,4.2,4.43,26812,0
2011-12-23,4.54,4.57,4.08,4.13,28729,0
2011-12-27,4.07,4.27,4.07,4.12,23206,0
2011-12-28,4.2,4.47,4.07,4.13,29133,0
2011-12-29,4.22,4.23,4.09,4.09,22658,0
2011-12-30,4.12,4.12,4,4.05,21804,0
2012-01-03,4.05,4.49,4.05,4.15,17902,0
2012-01-04,4.17,4.21,3.94,4.18,6365,0
2012-01-05,4.11,4.25,4.11,4.25,2800,0
2012-01-06,4.24,4.46,4.2,4.29,8436,0
2012-01-09,4.28,4.49,4.27,4.38,10056,0
2012-01-10,4.5,4.55,4.4,4.49,7472,0
2012-01-11,4.48,4.48,4.37,4.37,8350,0
2012-01-12,4.32,4.4,4.31,4.34,3200,0
2012-01-17,4.36,4.36,4.14,4.26,3200,0
2012-01-18,4.32,4.33,4.31,4.31,1403,0
2012-01-19,4.37,4.37,4.37,4.37,1000,0
2012-01-23,4.4,4.54,4.33,4.5,10950,0
2012-01-24,4.4,4.56,4.4,4.55,6200,0
2012-01-25,4.55,4.69,4.5,4.61,5844,0
2012-01-26,4.61,4.75,4.45,4.61,4303,0
2012-01-27,4.68,4.71,4.68,4.7,5388,0
2012-01-30,4.72,4.73,4.6,4.73,13642,0
2012-01-31,4.72,4.75,4.41,4.48,16094,0
2012-02-01,4.46,4.65,4.46,4.63,4600,0
2012-02-02,4.59,4.59,4.45,4.5,4310,0
2012-02-03,4.57,4.57,4.31,4.41,24030,0
2012-02-06,4.34,4.47,4.3,4.34,3577,0
2012-02-07,4.34,4.42,4.29,4.41,4536,0
2012-02-08,4.5,4.5,4.23,4.37,7336,0
2012-02-09,4.37,4.4,4.12,4.36,3786,0
2012-02-10,4.36,4.5,4.11,4.31,2250,0
2012-02-13,4.35,4.35,4.24,4.24,2100,0
2012-02-14,4.48,4.67,4.46,4.5,13416,0
2012-02-15,4.52,4.52,4.48,4.51,4902,0
2012-02-16,4.48,4.66,4.48,4.64,7855,0
2012-02-17,4.47,4.59,4.47,4.59,900,0
2012-02-21,4.59,4.75,4.4,4.4,17218,0
2012-02-22,4.6,4.7,4.49,4.7,20862,0
2012-02-23,4.64,4.67,4.42,4.6,5044,0
2012-02-24,4.59,4.65,4.34,4.59,9414,0
2012-02-27,4.64,4.65,4.51,4.65,6419,0
2012-02-28,4.69,5.4,4.69,5.18,20470,0
2012-02-29,5.2,5.2,5.13,5.13,6024,0
2012-03-01,5,5.13,5,5.04,11310,0
2012-03-02,5.26,5.63,5.07,5.63,23921,0
2012-03-05,5.01,5.72,5.01,5.53,36759,0
2012-03-06,5.17,5.55,5.06,5.47,12131,0
2012-03-07,5.11,5.69,5.01,5.51,26477,0
2012-03-08,5.7,5.7,5.6,5.66,3500,0
2012-03-09,5.64,5.68,5.46,5.64,2783,0
2012-03-12,5.62,5.64,5.07,5.25,31205,0
2012-03-13,5.43,5.59,5.3,5.55,23140,0
2012-03-14,5.61,5.63,5.4,5.4,9246,0
2012-03-15,5.61,5.69,5.5,5.68,29143,0
2012-03-16,5.62,5.69,5.51,5.56,1400,0
2012-03-19,5.5,5.56,5.5,5.54,3727,0
2012-03-20,5.5,5.69,5.5,5.68,5610,0
2012-03-21,5.6,5.6,5.5,5.6,4568,0
2012-03-22,5.5,5.59,5.5,5.57,3800,0
2012-03-23,5.54,5.59,5.23,5.36,6765,0
2012-03-26,5.49,5.5,5.4,5.41,13789,0
2012-03-27,5.43,5.55,5.23,5.4,2860,0
2012-03-28,5.44,5.44,5.24,5.24,3980,0
2012-03-30,5.12,5.3,5.119,5.2,5950,0
2012-04-02,5.02,5.42,4.99,5.38,15243,0
2012-04-03,5.09,5.38,4.85,5.33,10299,0
2012-04-04,5.3,5.35,5.18,5.2,2292,0
2012-04-05,5.4,5.4,5.4,5.4,100,0
2012-04-09,5.25,5.25,4.97,5.18,6885,0
2012-04-10,5.23,5.25,4.85,5.25,3576,0
2012-04-11,5.02,5.14,5.02,5.14,200,0
2012-04-12,5.39,5.4,5.23,5.25,2090,0
2012-04-13,5,5.3,5,5.3,2500,0
2012-04-16,5.15,5.29,5.1,5.15,3834,0
2012-04-17,5.2,5.33,5.12,5.14,2100,0
2012-04-19,5.15,5.16,5.1,5.1,3246,0
2012-04-20,5.21,5.21,5.03,5.17,8500,0
2012-04-23,5.14,5.25,4.44,4.75,27805,0
2012-04-24,4.75,4.83,4.75,4.75,1439,0
2012-04-25,4.76,4.99,4.76,4.99,2074,0
2012-04-26,4.76,4.97,4.73,4.73,980,0
2012-04-27,4.98,5.08,4.98,5.08,5428,0
2012-04-30,5,5,4.71,4.95,1910,0
2012-05-01,4.9,4.9,4.9,4.9,200,0
2012-05-02,4.89,4.94,4.89,4.94,1600,0
2012-05-03,4.95,4.95,4.89,4.89,299,0
2012-05-04,4.77,4.77,4.7,4.7,4051,0
2012-05-07,4.75,4.85,4.51,4.6,3500,0
2012-05-08,4.85,4.88,4.35,4.88,8403,0
2012-05-09,4.85,4.89,4.8,4.85,5121,0
2012-05-10,4.85,4.88,4.85,4.88,5600,0
2012-05-11,4.91,4.91,4.85,4.85,800,0
2012-05-15,4.86,4.86,4.85,4.85,2424,0
2012-05-16,4.86,4.91,4.86,4.87,1600,0
2012-05-17,4.85,4.86,4.85,4.86,340,0
2012-05-18,4.87,4.88,4.85,4.85,1200,0
2012-05-21,4.88,4.95,4.85,4.95,12518,0
2012-05-22,4.95,4.95,4.87,4.87,2951,0
2012-05-23,4.8,4.8,4.43,4.47,14004,0
2012-05-24,4.5,4.64,4.5,4.51,700,0
2012-05-25,4.35,4.79,4.22,4.55,7450,0
2012-05-29,4.6,4.6,4.54,4.54,300,0
2012-05-30,4.56,4.56,4.56,4.56,100,0
2012-05-31,4.01,4.74,4.01,4.62,22878,0
2012-06-01,4.94,4.94,4.08,4.77,1700,0
2012-06-04,4.21,4.75,4.17,4.4,2494,0
2012-06-05,4.45,4.48,4.3,4.41,2681,0
2012-06-06,4.44,4.45,4.44,4.45,850,0
2012-06-07,4.29,4.29,4.2,4.2,3049,0
2012-06-08,4.2,4.39,4.2,4.39,770,0
2012-06-11,4.12,4.26,4.03,4.24,2673,0
2012-06-12,4.1,4.3,4.04,4.22,6856,0
2012-06-13,4.2,4.2,3.97,4.2,3160,0
2012-06-14,4.26,4.26,4.2,4.2,285,0
2012-06-18,4.02,4.1,4,4.01,1732,0
2012-06-19,4.1,4.1,3.82,4.1,1700,0
2012-06-20,4,4,3.9,4,2188,0
2012-06-21,3.9,3.95,3.75,3.95,5529,0
2012-06-22,3.92,3.95,3.92,3.95,800,0
2012-06-25,3.52,4.41,3.5,4.41,4099,0
2012-06-26,4.42,4.42,3.9,4.14,2559,0
2012-06-27,3.92,4.42,3.76,4.01,8211,0
2012-06-28,3.84,4.4,3.84,3.9,12318,0
2012-06-29,3.86,4.28,3.64,4.28,8309,0
2012-07-02,4.29,4.8,3.83,4.04,14612,0
2012-07-03,4.05,4.7,4.03,4.26,12460,0
2012-07-05,4.05,4.4,4.01,4.01,6586,0
2012-07-06,4.12,4.5,3.92,4.42,2742,0
2012-07-09,4.26,4.26,4.09,4.26,1680,0
2012-07-10,4.22,4.27,4.15,4.18,4527,0
2012-07-11,4.11,4.25,3.87,4.02,10597,0
2012-07-12,4.03,4.11,3.98,4.11,3593,0
2012-07-13,4.1099,4.25,4.1099,4.245,4908,0
2012-07-16,4.13,4.23,3.96,4.18,3300,0
2012-07-17,4.15,4.23,4.04,4.18,5207,0
2012-07-18,4.11,4.2295,4.08,4.21,1406,0
2012-07-19,4.17,4.17,3.85,3.93,21728,0
2012-07-20,3.93,4.36,3.69,4,37339,0
2012-07-23,4.36,4.36,3.99,4.05,50006,0
2012-07-24,3.9,3.9,3.37,3.61,36922,0
2012-07-25,3.5,3.5,3.37,3.39,5140,0
2012-07-26,3.38,3.38,2.66,3.12,31148,0
2012-07-27,3.36,3.39,3.12,3.38,12534,0
2012-07-30,3.48,3.5,3.16,3.47,8450,0
2012-07-31,3.4,3.4395,3.15,3.23,19679,0
2012-08-01,3.49,3.49,3.25,3.25,680,0
2012-08-02,3.54,3.54,3.15,3.31,6848,0
2012-08-03,3.41,3.5195,3.1505,3.362,6913,0
2012-08-06,3.27,3.358,2.77,2.92,20380,0
2012-08-07,2.92,3.07,2.75,3.03,10005,0
2012-08-08,3.05,3.05,3.0399,3.0401,3160,0
2012-08-09,3.09,3.21,3.05,3.21,3495,0
2012-08-10,3.1,3.21,3.06,3.19,1034,0
2012-08-13,3.072,3.24,3.0605,3.21,1070,0
2012-08-14,3.07,3.2,2.87,3.15,12996,0
2012-08-15,3.05,3.4795,2.9101,3.2,1097,0
2012-08-16,3.09,3.1995,3.09,3.1995,300,0
2012-08-17,3.33,3.33,3.05,3.1195,600,0
2012-08-20,3.39,3.39,3.09,3.1,1000,0
2012-08-21,3.05,3.3795,2.92,3.08,2248,0
2012-08-22,3.03,3.19,3.02,3.1899,1212,0
2012-08-23,3.05,3.05,2.95,3.03,2028,0
2012-08-24,3.04,3.16,3.04,3.05,3749,0
2012-08-27,3.1,3.2995,2.888,3.11,1000,0
2012-08-28,2.93,3.07,2.91,2.99,6102,0
2012-08-29,2.96,2.98,2.87,2.98,850,0
2012-08-30,2.93,3.08,2.86,3,32728,0
2012-08-31,3.1,3.1,3.1,3.1,100,0
2012-09-06,3,3.1,3,3.1,7915,0
2012-09-07,3.24,3.24,3.24,3.24,100,0
2012-09-11,3.14,3.25,3.14,3.25,300,0
2012-09-12,3.18,3.24,3.032,3.22,973,0
2012-09-14,3.1999,3.1999,3,3.18,21061,0
2012-09-17,3.03,3.25,3.01,3.02,1000,0
2012-09-18,3.25,3.25,3.02,3.13,1088,0
2012-09-19,3.01,3.1,3,3.09,3900,0
2012-09-20,3.25,3.25,3.25,3.25,100,0
2012-09-21,3.12,3.2483,3.02,3.02,1594,0
2012-09-24,3.01,3.0483,3,3.0483,2800,0
2012-09-25,3,3.0299,3,3.0299,4146,0
2012-09-26,3,3.03,2.86,2.99,6611,0
2012-09-27,2.95,3.03,2.88,3.03,600,0
2012-09-28,2.91,3.24,2.91,3.24,1100,0
2012-10-01,3.11,3.2,3.04,3.04,1500,0
2012-10-02,3.23,3.23,3.23,3.23,100,0
2012-10-03,2.96,3.17,2.96,3.17,300,0
2012-10-04,3.02,3.14,2.91,3.04,2306,0
2012-10-05,3.03,3.17,2.86,3.17,2406,0
2012-10-08,3.03,3.12,2.95,3.1,3638,0
2012-10-09,3.12,3.2384,2.916,3.1,1300,0
2012-10-10,3.2,3.2,3.2,3.2,100,0
2012-10-11,3.2,3.2,3.2,3.2,800,0
2012-10-15,3.2,3.2,2.9,3.02,5878,0
2012-10-16,3.1,3.1,2.9101,3.03,846,0
2012-10-17,3.16,3.25,3.07,3.2,3999,0
2012-10-18,3.2,3.2,2.97,3.11,3892,0
2012-10-19,3.25,3.25,3.25,3.25,100,0
2012-10-22,3.25,3.25,2.91,3.11,4480,0
2012-10-23,2.95,3.23,2.95,3.23,1100,0
2012-10-24,3.1,3.1,2.9034,2.95,5933,0
2012-10-25,3.04,3.04,2.7,2.85,26896,0
2012-10-26,2.74,2.74,2.58,2.63,6814,0
2012-10-31,2.65,2.74,2.15,2.2,4010,0
2012-11-01,2.11,2.71,2.08,2.71,7395,0
2012-11-02,2.64,2.85,2.61,2.85,2898,0
2012-11-05,2.67,2.85,2.67,2.74,2024,0
2012-11-06,2.83,2.8383,2.7,2.78,1030,0
2012-11-07,2.61,2.79,2.59,2.79,2950,0
2012-11-09,2.7,2.7,2.7,2.7,5200,0
2012-11-12,2.73,3.05,2.6,3.05,26600,0
2012-11-13,3.1,3.25,2.9117,3.21,3042,0
2012-11-14,3,3.23,3,3.2,1000,0
2012-11-15,2.67,3.17,2.62,3.17,900,0
2012-11-16,3.25,3.25,2.96,3.19,1600,0
2012-11-19,3.25,3.25,2.99,2.99,1100,0
2012-11-20,2.92,3.25,2.92,3.22,6247,0
2012-11-21,3.07,3.25,2.97,2.9999,2193,0
2012-11-23,2.62,3,2.61,2.97,9400,0
2012-11-26,2.67,2.79,2.6,2.79,5757,0
2012-11-27,2.88,2.88,2.63,2.7485,7655,0
2012-11-28,2.8,2.8,2.58,2.73,7929,0
2012-11-29,2.79,2.79,2.64,2.75,16933,0
2012-11-30,2.65,2.74,2.65,2.74,4300,0
2012-12-03,2.65,2.77,2.65,2.72,18389,0
2012-12-04,2.71,2.75,2.59,2.686,4220,0
2012-12-05,2.59,2.7899,2.59,2.76,3700,0
2012-12-06,2.7392,2.7392,2.7392,2.7392,150,0
2012-12-07,2.61,2.76,2.61,2.73,600,0
2012-12-10,2.6,2.72,2.5,2.69,18242,0
2012-12-11,2.44,2.68,2.43,2.49,2905,0
2012-12-12,2.51,2.7,2.49,2.67,3200,0
2012-12-13,2.41,2.7,2.38,2.69,2350,0
2012-12-14,2.42,2.7,2.16,2.69,20107,0
2012-12-17,2.72,2.72,2.56,2.56,15161,0
2012-12-18,2.66,2.73,2.31,2.66,9783,0
2012-12-19,2.73,2.73,2.53,2.63,4436,0
2012-12-20,2.45,2.69,2.45,2.69,1100,0
2012-12-21,2.46,2.7,2.46,2.68,1595,0
2012-12-24,2.66,2.67,2.43,2.55,1850,0
2012-12-26,2.63,2.63,2.446,2.6,6860,0
2012-12-27,2.58,2.6,2.46,2.6,1658,0
2012-12-28,2.47,2.6,2.46,2.53,2700,0
2012-12-31,2.44,2.6,2.41,2.4601,74731,0
2013-01-02,2.54,2.54,2.51,2.513,1175,0
2013-01-03,2.54,2.58,2.44,2.46,3900,0
2013-01-04,2.4301,2.53,2.4301,2.45,500,0
2013-01-07,2.48,2.53,2.44,2.44,5600,0
2013-01-09,2.43,2.45,2.43,2.45,1795,0
2013-01-10,2.43,2.43,2.41,2.41,26199,0
2013-01-11,2.39,2.49,2.39,2.49,1380,0
2013-01-14,2.32,2.52,2.32,2.52,7606,0
2013-01-15,2.69,3.21,2.66,3,9339,0
2013-01-16,2.99,3.46,2.77,3.45,10487,0
2013-01-17,3.69,3.69,3.002,3.37,7960,0
2013-01-18,3.27,3.5,3.27,3.499,4732,0
2013-01-22,3.57,4.19,3.57,3.96,43141,0
2013-01-23,4,4.02,3.63,3.89,3900,0
2013-01-25,4.01,4.01,3.645,3.88,5110,0
2013-01-28,3.73,4,3.73,3.9,11985,0
2013-01-29,3.75,4.02,3.75,4,10712,0
2013-01-30,4,4.07,4,4.01,3254,0
2013-01-31,4.01,4.03,4,4,14888,0
2013-02-01,4,4.01,4,4.01,13512,0
2013-02-04,4,4.03,4,4,2689,0
2013-02-05,4,4.1,3.7201,4.1,8392,0
2013-02-07,3.94,4.06,3.93,4.06,2582,0
2013-02-08,3.89,4.09,3.87,4,3393,0
2013-02-11,4.06,4.06,3.56,3.95,9656,0
2013-02-12,3.75,3.82,3.75,3.82,1950,0
2013-02-13,3.83,3.83,3.65,3.67,3454,0
2013-02-14,3.75,3.75,3.54,3.54,400,0
2013-02-15,3.63,3.63,3.27,3.53,4701,0
2013-02-19,3.59,3.6999,3.59,3.6999,1704,0
2013-02-20,3.59,3.75,3.59,3.75,1800,0
2013-02-21,3.62,3.72,2.21,3.35,15085,0
2013-02-22,3.05,3.56,3.05,3.56,3169,0
2013-02-25,3.69,3.84,3.4,3.84,7784,0
2013-02-26,3.83,3.83,3.83,3.83,2525,0
2013-02-27,3.6101,3.69,3.6101,3.69,2750,0
2013-02-28,3.63,3.73,3.6209,3.7,6007,0
2013-03-04,3.84,3.85,3.84,3.85,1605,0
2013-03-05,3.84,3.84,3.76,3.77,996,0
2013-03-06,3.78,3.798,3.65,3.7291,2185,0
2013-03-07,3.95,3.95,3.85,3.85,1440,0
2013-03-08,3.75,3.95,3.75,3.816,3000,0
2013-03-11,3.6,3.6,3.5001,3.55,14336,0
2013-03-12,3.52,3.52,3.46,3.46,2574,0
2013-03-13,3.42,3.42,3.25,3.25,1800,0
2013-03-14,3.21,3.3,3.21,3.23,3350,0
2013-03-15,3.428,3.47,3.428,3.461,800,0
2013-03-18,3.321,3.336,3.32,3.32,2500,0
2013-03-19,3.4,3.4,3.3,3.3,1900,0
2013-03-20,3.21,3.22,3.06,3.1,5734,0
2013-03-22,3.06,3.07,2.98,3.05,9403,0
2013-03-25,3.09,3.1,2.95,2.95,5004,0
2013-03-26,2.95,2.9501,2.95,2.9501,1570,0
2013-03-27,2.81,3,2.81,3,2986,0
2013-03-28,3,3.13,3,3.13,2850,0
2013-04-01,3.11,3.15,3.01,3.01,3538,0
2013-04-02,3.25,3.27,3.2166,3.2166,1988,0
2013-04-03,3.25,3.25,3.25,3.25,100,0
2013-04-04,3.09,3.24,3,3.236,3488,0
2013-04-05,3.01,3.0175,3.01,3.01,913,0
2013-04-08,3.0001,3.02,3.0001,3.01,880,0
2013-04-09,3.04,3.04,3.02,3.04,2462,0
2013-04-10,3.09,3.09,3.08,3.0872,1000,0
2013-04-11,3.09,3.36,3.09,3.19,22768,0
2013-04-12,3.23,3.23,3.23,3.23,400,0
2013-04-15,3.25,3.25,3.2,3.21,1450,0
2013-04-16,3.25,3.25,3.25,3.25,100,0
2013-04-17,3.38,3.3997,3.38,3.39,2682,0
2013-04-18,3.4,3.4,3.05,3.05,3811,0
2013-04-19,3.0634,3.0634,3.0634,3.0634,1380,0
2013-04-22,3.134,3.134,3.1,3.12,900,0
2013-04-23,3.2263,3.24,3.1,3.2319,1920,0
2013-04-24,3.3526,3.3526,3.1,3.1,2680,0
2013-04-25,3.1,3.109,3.05,3.064,2600,0
2013-04-26,3.07,3.07,3.05,3.05,3298,0
2013-04-29,3.05,3.05,3.05,3.05,825,0
2013-04-30,3.05,3.055,3.05,3.055,400,0
2013-05-01,3.05,3.05,2.56,2.68,22242,0
2013-05-02,2.83,2.83,2.62,2.64,1330,0
2013-05-03,2.98,4.8,2.8,4.06,300856,0
2013-05-06,3.96,4,3.7,3.87,61869,0
2013-05-07,3.85,4,3.75,3.917,29736,0
2013-05-08,3.88,4.05,3.76,3.8,24130,0
2013-05-09,3.75,3.81,3.52,3.52,24359,0
2013-05-10,3.615,3.72,3.5101,3.57,7854,0
2013-05-13,3.51,3.89,3.36,3.69,25499,0
2013-05-14,3.74,3.74,3.5,3.5,8011,0
2013-05-15,3.49,3.7099,3.05,3.28,62442,0
2013-05-16,3.22,3.45,3.22,3.254,14555,0
2013-05-17,3.32,3.41,3.28,3.35,12667,0
2013-05-20,3.3001,3.3899,3.3,3.3899,2671,0
2013-05-21,3.3,3.31,3.13,3.17,13833,0
2013-05-22,3.08,3.35,3.08,3.16,14136,0
2013-05-23,3.2,3.27,3.1,3.22,12924,0
2013-05-24,3.12,3.26,2.81,3.12,13862,0
2013-05-28,3.12,3.14,2.8901,3.05,9196,0
2013-05-29,3.03,3.1499,3.03,3.07,7721,0
2013-05-30,3.04,3.11,3.04,3.11,5710,0
2013-05-31,3.04,3.14,2.94,3,11389,0
2013-06-03,2.99,3,2.7701,2.91,16631,0
2013-06-04,2.99,3.17,2.95,3.06,14605,0
2013-06-05,3.03,3.05,3.02,3.03,1100,0
2013-06-06,3.1,3.6,3.05,3.19,41051,0
2013-06-07,3.22,3.69,3.21,3.3,18127,0
2013-06-10,3.3,3.45,3.24,3.4,23676,0
2013-06-11,3.31,3.45,3.3,3.35,24400,0
2013-06-12,3.33,3.35,3.3,3.3,3800,0
2013-06-13,3.35,3.62,3.35,3.62,10300,0
2013-06-14,3.57,3.57,3.56,3.56,701,0
2013-06-17,3.53,3.62,3.5,3.52,7170,0
2013-06-18,3.54,3.656,3.33,3.43,8555,0
2013-06-19,3.44,3.45,3.33,3.41,1500,0
2013-06-20,3.4,3.43,3.3,3.3,1250,0
2013-06-21,3.45,3.45,3.4,3.44,935,0
2013-06-24,3.44,3.45,3.3,3.3,1206,0
2013-06-25,3.37,3.6499,3.36,3.46,3000,0
2013-06-26,3.49,3.5,3.23,3.26,8827,0
2013-06-27,3.26,3.34,3.24,3.31,2985,0
2013-06-28,3.25,3.41,3.241,3.25,5997,0
2013-07-01,3.3899,3.3899,3.3899,3.3899,200,0
2013-07-03,3.26,3.26,3.2,3.2,3100,0
2013-07-05,3.3,3.3,3.23,3.24,1944,0
2013-07-08,3.4,3.4,3.4,3.4,100,0
2013-07-09,3.4,3.41,3.32,3.32,2410,0
2013-07-10,3.22,3.31,3.21,3.31,1260,0
2013-07-11,3.41,3.82,3.41,3.82,28005,0
2013-07-12,3.24,3.75,3.24,3.7399,2274,0
2013-07-15,3.65,4.49,3.65,4.14,48693,0
2013-07-16,4.24,4.24,3.71,4.14,6820,0
2013-07-17,4.14,4.1573,3.94,4,9690,0
2013-07-18,4.1,4.34,4.015,4.34,20604,0
2013-07-19,4.25,5.48,4.25,5.24,214218,0
2013-07-22,5.5,6.8,5.45,6.5,597351,0
2013-07-23,7.2,7.35,6.211,6.63,356734,0
2013-07-24,6.9,6.9,5.68,5.98,182785,0
2013-07-25,5.9,6.1215,5.9,6,52966,0
2013-07-26,5.95,6.17,5.9,5.95,82586,0
2013-07-29,5.95,6.18,5.95,6.18,71095,0
2013-07-30,6.04,6.06,5.34,5.53,96916,0
2013-07-31,5.5,6.1,5.5,5.98,58792,0
2013-08-01,5.93,5.94,5.648,5.85,18771,0
2013-08-02,5.76,6,5.56,5.7,27705,0
2013-08-05,5.7,5.8,5.5,5.58,26481,0
2013-08-06,5.5,5.7,5.42,5.6,43268,0
2013-08-07,5.44,5.88,5.43,5.78,71309,0
2013-08-08,5.69,5.75,5.43,5.7001,44140,0
2013-08-09,5.75,5.75,5.43,5.58,10769,0
2013-08-12,5.5,5.7,5.42,5.69,41010,0
2013-08-13,5.59,5.75,5.44,5.56,23435,0
2013-08-14,5.6,5.6192,5.47,5.52,14872,0
2013-08-15,5.51,5.7,5.44,5.48,36585,0
2013-08-16,5.441,5.441,5.181,5.2,30894,0
2013-08-19,5.4285,5.4285,5.12,5.24,7473,0
2013-08-20,5.29,5.2999,5.1201,5.1905,9610,0
2013-08-21,5.16,5.32,5.05,5.251,14056,0
2013-08-22,5.2,5.29,4.88,5.08,25539,0
2013-08-23,5.01,5.25,4.84,5.25,29276,0
2013-08-26,5.3,5.3,5.18,5.26,13912,0
2013-08-27,5.22,5.5,5.22,5.5,14522,0
2013-08-28,5.37,5.6,5.3,5.6,5510,0
2013-08-29,5.38,5.6,5.351,5.6,2793,0
2013-08-30,5.58,5.58,5.54,5.54,2282,0
2013-09-03,5.42,5.54,5.36,5.47,6100,0
2013-09-04,5.3,5.34,5.1,5.22,14916,0
2013-09-05,5.24,5.33,5.07,5.28,25256,0
2013-09-06,5.35,5.35,5.25,5.35,2870,0
2013-09-09,5.25,5.25,4.84,5.15,28008,0
2013-09-10,5.13,5.3,4.81,5.21,57269,0
2013-09-11,5.2975,5.2975,5.14,5.14,5472,0
2013-09-12,4.981,5.2,4.981,5.12,10200,0
2013-09-16,5.21,5.21,4.93,5.15,4118,0
2013-09-17,5.18,5.4,4.95,5.2,16340,0
2013-09-18,5.12,5.24,5.01,5.24,9459,0
2013-09-19,5.11,5.22,5.011,5.121,17888,0
2013-09-20,5.22,5.31,5,5.2,20059,0
2013-09-23,5.15,5.37,5.07,5.07,17400,0
2013-09-24,5.07,5.07,4.8,4.95,13500,0
2013-09-25,5,5.19,4.51,4.65,47800,0
2013-09-26,4.65,4.889,4.55,4.57,15038,0
2013-09-27,4.65,5.08,4.65,4.83,24200,0
2013-09-30,4.71,5.32,4.71,5.27,40900,0
2013-10-01,5.28,5.32,5.22,5.22,3800,0
2013-10-02,4.72,5.25,4.72,5.1,2800,0
2013-10-03,5.04,5.25,5,5.08,400,0
2013-10-04,5,5.24,5,5.06,9600,0
2013-10-07,5.12,5.2,5.12,5.2,1400,0
2013-10-08,5.11,5.2,4.93,4.97,14300,0
2013-10-09,5,5.4,4.62,4.83,29900,0
2013-10-10,5.05,5.05,4.9,4.91,2900,0
2013-10-11,5,5.06,4.88,4.88,800,0
2013-10-14,4.83,4.85,4.49,4.75,28100,0
2013-10-15,4.75,5,4.56,5,6000,0
2013-10-16,4.88,5.4,4.69,5.18,37500,0
2013-10-17,5.19,5.19,4.95,5.15,2280,0
2013-10-18,5.05,5.13,5.05,5.1,4200,0
2013-10-21,4.95,4.95,4.78,4.79,23800,0
2013-10-22,4.8,4.95,4.8,4.94,25900,0
2013-10-23,4.8,4.8,4.12,4.5,207200,0
2013-10-24,4.51,4.58,4.23,4.32,18800,0
2013-10-25,4.64,4.66,4.43,4.45,35900,0
2013-10-28,4.49,4.7,4.38,4.43,18500,0
2013-10-29,4.5,4.5,4.21,4.3,13700,0
2013-10-30,4.3,4.3,4.06,4.1,19300,0
2013-10-31,4.15,4.4818,4,4.45,20920,0
2013-11-01,4.32,4.5,4.32,4.47,6200,0
2013-11-04,4.45,4.45,4.45,4.45,1200,0
2013-11-05,4.4,4.4,4.13,4.2,3700,0
2013-11-06,4.215,4.45,4.215,4.43,3650,0
2013-11-07,4.3,4.47,4.3,4.35,2000,0
2013-11-08,4.49,4.49,4.22,4.22,7128,0
2013-11-11,4.23,4.88,4.23,4.37,7700,0
2013-11-13,4.4,4.4,4.4,4.4,1000,0
2013-11-14,4.45,4.75,4.45,4.75,9900,0
2013-11-15,4.7426,4.7426,4.43,4.67,6182,0
2013-11-18,4.43,4.43,4.43,4.43,1000,0
2013-11-19,4.79,5.24,4.79,4.85,64000,0
2013-11-20,4.93,5.17,4.85,4.85,24400,0
2013-11-21,5.03,5.0799,4.8,4.83,17142,0
2013-11-22,4.96,5.08,4.5,4.95,8900,0
2013-11-25,5.05,5.11,4.75,4.82,40739,0
2013-11-26,4.96,5.05,4.49,5.03,39200,0
2013-11-27,5.04,5.08,4.7,4.932,15303,0
2013-11-29,4.9,4.92,4.6,4.6,5062,0
2013-12-02,4.59,4.8001,4.45,4.54,29962,0
2013-12-03,4.74,4.78,4.56,4.77,13700,0
2013-12-04,4.75,5.02,4.54,4.86,63700,0
2013-12-05,4.92,4.92,4.69,4.79,6200,0
2013-12-06,4.83,4.83,4.5552,4.75,14076,0
2013-12-09,4.84,5.45,4.84,5.09,72200,0
2013-12-10,5.03,5.19,5,5.15,7338,0
2013-12-11,5.23,5.23,4.85,4.85,35538,0
2013-12-12,4.93,4.93,4.76,4.84,7100,0
2013-12-13,4.98,5.06,4.76,4.92,8600,0
2013-12-16,4.87,4.87,4.82,4.82,2800,0
2013-12-17,4.85,4.85,4.82,4.83,4100,0
2013-12-18,4.81,4.92,4.81,4.85,5000,0
2013-12-19,4.9,5.2,4.85,5.13,83195,0
2013-12-20,5.19,5.19,5,5.01,4800,0
2013-12-23,4.9,5.4,4.89,5.1,33500,0
2013-12-24,5.15,5.15,5,5.06,1800,0
2013-12-26,5.29,5.29,5.13,5.13,900,0
2013-12-27,5.28,5.89,5,5.15,104000,0
2013-12-30,5.19,5.23,5.07,5.22,6200,0
2013-12-31,5.1,5.4,5,5.3,74600,0
2014-01-02,5.38,5.53,5.1631,5.2901,41795,0
2014-01-03,5.3,5.3,5.18,5.22,5001,0
2014-01-06,5.2999,5.3,5.2101,5.23,9444,0
2014-01-07,5.3,5.3,5.26,5.26,200,0
2014-01-08,5.3,5.441,5.3,5.441,1678,0
2014-01-09,5.44,5.44,5.25,5.25,3832,0
2014-01-10,5.4499,5.4499,5.1,5.19,19598,0
2014-01-13,5.34,5.34,5.16,5.255,4026,0
2014-01-14,5.31,5.32,5.18,5.28,6207,0
2014-01-15,5.16,5.26,5.07,5.14,5800,0
2014-01-16,5.17,5.17,5.09,5.16,6400,0
2014-01-17,5.09,5.15,5.08,5.15,2100,0
2014-01-21,5.1,5.1499,4.95,5.07,19192,0
2014-01-22,5.11,5.11,5.05,5.1,38400,0
2014-01-23,5.03,5.15,5.03,5.15,2500,0
2014-01-24,5.15,5.17,5.05,5.15,7800,0
2014-01-27,5.11,5.11,5.03,5.05,9000,0
2014-01-28,5.05,5.2,5.03,5.2,3300,0
2014-01-29,5.09,5.2,5.09,5.16,6117,0
2014-01-30,5.24,5.34,5.15,5.17,9400,0
2014-01-31,5.06,5.16,5.06,5.12,7700,0
2014-02-03,5.03,5.18,5.03,5.158,7065,0
2014-02-04,5.16,5.36,5.15,5.35,11380,0
2014-02-05,5.49,6.13,5.4,5.84,239016,0
2014-02-06,6,6.18,5.55,5.9999,77803,0
2014-02-07,6.01,6.05,5.77,5.94,23850,0
2014-02-10,5.74,6,5.64,5.79,27606,0
2014-02-11,5.64,5.77,5.64,5.75,8028,0
2014-02-12,5.69,6,5.69,5.86,50693,0
2014-02-13,5.75,5.9,5.74,5.77,54228,0
2014-02-14,5.76,5.95,5.64,5.95,35647,0
2014-02-18,5.9,6.2,5.8,6.02,92086,0
2014-02-19,6.02,6.58,6.02,6.07,71977,0
2014-02-20,6,6.17,6,6.15,20067,0
2014-02-21,6.06,6.08,5.82,5.91,10166,0
2014-02-24,5.78,6.08,5.78,6.016,10863,0
2014-02-25,5.81,6.1,5.81,5.81,28001,0
2014-02-27,5.8,5.9991,5.8,5.87,13069,0
2014-02-28,5.89,5.94,5.85,5.91,6143,0
2014-03-03,5.79,5.79,5.65,5.6501,22930,0
2014-03-04,5.7,5.79,5.666,5.79,6054,0
2014-03-05,5.79,5.79,5.69,5.79,3373,0
2014-03-06,5.79,5.85,5.79,5.84,2585,0
2014-03-07,5.63,5.8,5.53,5.7999,8148,0
2014-03-10,5.5301,5.6,5.5301,5.5999,3186,0
2014-03-11,5.7,5.98,5.7,5.97,37113,0
2014-03-12,5.85,5.97,5.7401,5.97,6772,0
2014-03-13,5.9,6.1,5.78,5.88,18240,0
2014-03-14,5.9,6.02,5.71,5.99,9880,0
2014-03-17,6,6,5.7,5.89,1693,0
2014-03-18,5.97,6.2208,5.94,5.94,15630,0
2014-03-19,5.99,6.26,5.99,6.25,11422,0
2014-03-20,6.1501,6.47,6.1501,6.18,22932,0
2014-03-21,6.48,7,6.3901,6.55,10955,0
2014-03-24,6.55,6.68,5.7,6.2085,20270,0
2014-03-25,6.0801,6.5199,6.05,6.15,27396,0
2014-03-26,6.49,6.49,6,6.14,5700,0
2014-03-27,5.93,6.2,5.8204,6.2,5702,0
2014-03-28,6.25,6.49,6.2,6.49,3590,0
2014-03-31,6.45,6.78,6.44,6.69,27308,0
2014-04-01,6.39,6.72,6.33,6.72,4025,0
2014-04-02,6.54,6.7125,6.33,6.61,4537,0
2014-04-03,6.62,6.9599,6.6,6.8,25795,0
2014-04-04,6.78,6.9594,6.7,6.85,24270,0
2014-04-07,6.94,7.2799,6.69,6.74,22972,0
2014-04-08,6.7,6.99,6.7,6.7001,4968,0
2014-04-09,6.75,7.05,6.72,7.05,9076,0
2014-04-10,7.03,7.03,6.75,6.7501,5062,0
2014-04-11,6.67,6.93,6.61,6.93,4163,0
2014-04-14,6.9,6.9,6.75,6.75,636,0
2014-04-15,6.5295,6.65,6.4385,6.4385,4381,0
2014-04-16,6.58,6.6718,6.55,6.56,827,0
2014-04-17,6.766,6.82,6.5001,6.62,5646,0
2014-04-21,6.76,6.77,6.59,6.59,815,0
2014-04-22,6.64,7.0499,6.64,6.99,6067,0
2014-04-23,7.05,7.05,6.5,6.65,27230,0
2014-04-24,6.54,6.78,6.5,6.61,37000,0
2014-04-25,6.64,6.76,6.48,6.499,14715,0
2014-04-28,6.19,6.48,5.57,5.63,41149,0
2014-04-29,5.63,6.07,5.561,5.6701,32031,0
2014-04-30,5.76,5.77,5.52,5.52,6754,0
2014-05-01,5.56,5.57,5.15,5.16,28762,0
2014-05-02,5.02,5.35,4.94,5.35,33645,0
2014-05-05,5.24,5.49,5.13,5.23,9953,0
2014-05-06,5.06,5.5,5.06,5.32,22853,0
2014-05-07,5,5.1,4.96,4.96,18226,0
2014-05-08,5.01,5.05,4.95,5.02,7887,0
2014-05-09,5.04,5.04,4.61,4.65,12909,0
2014-05-12,4.77,4.9,4.65,4.9,7113,0
2014-05-13,4.9699,4.9699,4.77,4.93,8810,0
2014-05-14,4.88,4.93,4.88,4.92,1137,0
2014-05-15,4.95,5.072,4.9,5,8413,0
2014-05-16,5.45,5.5,5.068,5.25,4371,0
2014-05-19,5.33,5.45,5.33,5.45,1320,0
2014-05-20,5.4,5.4,5.33,5.3301,4600,0
2014-05-22,5.3,5.319,5.3,5.3,1579,0
2014-05-23,5.27,5.27,5.12,5.12,3481,0
2014-05-27,5.1,5.15,5.0101,5.15,4671,0
2014-05-28,5.39,5.5,5.26,5.49,50475,0
2014-05-29,5.49,5.56,5.46,5.5,9490,0
2014-05-30,5.5,5.5,5.41,5.42,8036,0
2014-06-02,5.51,5.515,5.2601,5.5,9078,0
2014-06-03,5.47,5.6,5.46,5.4801,6516,0
2014-06-04,5.3128,5.6,5.3128,5.57,8105,0
2014-06-05,5.6,5.6,5.5,5.5,3709,0
2014-06-06,5.43,5.51,5.43,5.51,813,0
2014-06-09,5.52,5.6315,5.52,5.5688,700,0
2014-06-10,5.51,5.51,5.33,5.33,3200,0
2014-06-11,5.29,5.44,5.1217,5.2198,10327,0
2014-06-12,5.19,5.43,5.19,5.41,398,0
2014-06-13,5.2101,5.4299,5.2101,5.41,1075,0
2014-06-16,5.39,5.39,5.09,5.26,1731,0
2014-06-17,5.09,5.29,5.09,5.28,35619,0
2014-06-18,5.34,5.45,5.2624,5.39,4977,0
2014-06-19,5.28,5.29,5.2,5.26,18815,0
2014-06-20,5.1,5.4299,5.1,5.4299,2166,0
2014-06-23,5.3501,5.3501,5.21,5.35,13959,0
2014-06-24,5.21,5.35,5.19,5.35,4615,0
2014-06-25,5.22,5.35,5.21,5.35,950,0
2014-06-26,5.3,5.3,5.2,5.21,1108,0
2014-06-27,5.17,5.31,5.17,5.31,4180,0
2014-06-30,5.23,5.25,5.23,5.25,329,0
2014-07-01,5.3499,5.3499,5.26,5.26,712,0
2014-07-02,5.26,5.3,5.22,5.27,6100,0
2014-07-03,5.21,5.297,5.21,5.24,661,0
2014-07-07,5.19,5.39,5.19,5.39,2751,0
2014-07-08,5.24,5.25,5.21,5.25,7599,0
2014-07-09,5.3,5.3,5.2,5.2901,16867,0
2014-07-10,5.33,5.6485,5.228,5.26,6396,0
2014-07-11,5.34,5.34,5.3,5.3,2423,0
2014-07-14,5.4,5.6,5.395,5.55,13594,0
2014-07-15,5.526,6.0798,5.526,6,29803,0
2014-07-16,5.99,6.45,5.99,6.14,6338,0
2014-07-17,6.248,6.248,6.016,6.016,8065,0
2014-07-18,6.13,6.13,5.921,6.032,7950,0
2014-07-21,5.62,6,5.62,5.9,5775,0
2014-07-22,5.87,6.0501,5.87,6,17677,0
2014-07-23,5.99,6.08,5.7,5.84,47258,0
2014-07-24,5.94,5.94,5.53,5.88,3972,0
2014-07-25,5.51,5.78,5.51,5.75,2043,0
2014-07-28,5.6,5.6,5.36,5.37,10586,0
2014-07-29,5.25,5.43,4.99,5.3,28197,0
2014-07-30,5.31,5.468,5.3,5.45,4807,0
2014-07-31,5.34,5.49,5.34,5.49,1255,0
2014-08-01,5.161,5.4708,5.161,5.26,1002,0
2014-08-04,5.4999,5.5,5.3101,5.3101,500,0
2014-08-05,5.3654,5.48,4.975,5.09,49018,0
2014-08-06,5.21,5.6,5.1,5.41,75208,0
2014-08-07,5.4,5.4,5.33,5.35,550,0
2014-08-08,5.42,5.58,5.36,5.36,4081,0
2014-08-11,5.44,5.5,5.43,5.43,9643,0
2014-08-12,5.2,5.6,5.13,5.18,24930,0
2014-08-13,5.16,5.47,5.0501,5.2199,33323,0
2014-08-14,5.9,6.2,5.78,5.86,73508,0
2014-08-15,6,6,5.72,5.88,24278,0
2014-08-18,5.85,5.9,5.81,5.8201,23980,0
2014-08-19,5.7435,5.817,5.7001,5.79,1770,0
2014-08-20,5.77,5.84,5.07,5.57,21932,0
2014-08-21,5.56,6,5.56,5.56,4114,0
2014-08-22,5.5,5.62,5.5,5.51,4002,0
2014-08-25,5.52,5.8,5.52,5.6,9617,0
2014-08-26,5.8,5.8,5.71,5.71,3422,0
2014-08-27,5.73,6.0001,5.73,5.77,60752,0
2014-08-28,6,6,5.77,5.91,6475,0
2014-08-29,5.99,6,5.8,5.8,25332,0
2014-09-02,5.8,5.8978,5.705,5.85,10745,0
2014-09-03,5.82,5.82,5.52,5.5201,10498,0
2014-09-04,5.8,5.82,5.76,5.8,7361,0
2014-09-05,5.78,5.81,5.72,5.81,10560,0
2014-09-08,5.82,5.84,5.76,5.8399,8004,0
2014-09-09,5.642,5.9,5.642,5.9,12038,0
2014-09-10,5.88,5.88,5.5601,5.8639,3150,0
2014-09-11,5.86,5.9,5.86,5.89,4055,0
2014-09-12,5.9765,5.9899,5.9,5.909,1607,0
2014-09-16,5.89,5.9,5.89,5.89,2932,0
2014-09-17,5.94,5.9899,5.93,5.94,3117,0
2014-09-18,5.98,5.98,5.8501,5.8501,3422,0
2014-09-19,5.9,5.95,5.86,5.94,6442,0
2014-09-22,5.8208,5.89,5.8208,5.86,7851,0
2014-09-23,5.885,5.9,5.885,5.9,5010,0
2014-09-24,5.9,6.05,5.9,6.02,11479,0
2014-09-25,5.94,5.97,5.7801,5.92,597,0
2014-09-26,5.9,5.9,5.9,5.9,278,0
2014-09-29,5.76,5.9,5.76,5.85,5773,0
2014-09-30,5.76,5.93,5.63,5.9,20000,0
2014-10-01,5.76,5.76,5.6,5.6,31076,0
2014-10-02,5.47,5.684,5.47,5.684,2251,0
2014-10-06,5.98,5.98,5.72,5.8205,12422,0
2014-10-07,5.8001,5.8001,5.8,5.8,2200,0
2014-10-08,5.75,5.8,5.75,5.8,2700,0
2014-10-09,5.7899,5.8197,5.7899,5.7899,355,0
2014-10-10,5.65,5.65,5.61,5.6299,3952,0
2014-10-13,5.65,5.72,5.65,5.72,2200,0
2014-10-14,5.93,6.04,5.86,6.04,12298,0
2014-10-15,5.83,5.94,5.75,5.9364,7610,0
2014-10-16,5.96,6.01,5.94,5.99,5620,0
2014-10-17,5.99,6.01,5.79,5.79,6204,0
2014-10-20,5.8501,6.05,5.8501,6.006,5600,0
2014-10-21,6.0299,6.15,5.9768,6.109,20559,0
2014-10-22,6.145,6.18,6.026,6.1499,8068,0
2014-10-23,6.19,6.19,6.1,6.13,2200,0
2014-10-24,6.1,6.2,6.0399,6.13,6275,0
2014-10-27,6.16,6.16,6.05,6.14,10575,0
2014-10-28,6.15,6.34,6.15,6.21,23685,0
2014-10-29,6.75,9,6.6,8.95,1098623,0
2014-10-30,8.82,9.4,8.15,8.5,436191,0
2014-10-31,8.44,9.32,8.32,8.6,114999,0
2014-11-03,7.76,8.5,7.52,8.37,176374,0
2014-11-04,8.2,9.2,8.0418,8.9,82932,0
2014-11-05,8.74,8.7499,8.45,8.67,33666,0
2014-11-06,8.52,8.91,8.52,8.68,54524,0
2014-11-07,8.81,9.4,8.68,8.8,100383,0
2014-11-10,8.5,9.3899,8.47,9.11,72945,0
2014-11-11,9.2,9.45,9.11,9.3,37116,0
2014-11-12,9.3,9.37,8.71,9.3,23510,0
2014-11-13,9.11,9.4,9.08,9.345,40725,0
2014-11-14,9.35,9.7,9.02,9.7,62549,0
2014-11-17,9.6,9.99,9.59,9.9,106057,0
2014-11-18,9.9,10.25,9.82,10.02,99130,0
2014-11-19,10.1,10.19,9.87,10.04,41841,0
2014-11-20,10.21,10.8,10.2,10.65,211888,0
2014-11-21,10.7,11.25,10.61,11.13,119510,0
2014-11-24,11.18,11.29,10.8,11.11,126284,0
2014-11-25,11.06,11.18,11.04,11.06,66503,0
2014-11-26,11.1,11.25,11.02,11.22,74654,0
2014-11-28,11.03,11.17,10.4,11.01,72632,0
2014-12-01,10.86,11.3,10.5,10.89,118383,0
2014-12-02,9.95,11.29,9.95,10.175,528384,0
2014-12-03,10.09,10.36,9.67,9.83,131909,0
2014-12-04,9.73,10.4,9.24,10.26,158102,0
2014-12-05,10.45,10.45,10.03,10.29,44610,0
2014-12-08,10.21,10.47,9.87,10.1,51440,0
2014-12-09,10.01,10.75,9.78,10.59,37327,0
2014-12-10,10.45,10.53,10.2,10.385,37738,0
2014-12-11,10.37,10.49,10.12,10.31,29531,0
2014-12-12,10.41,11.65,10.24,10.92,183320,0
2014-12-15,10.81,11.14,10.06,10.83,76997,0
2014-12-16,10.95,11.16,10.15,10.68,70155,0
2014-12-17,10.92,11.14,10.52,10.805,61075,0
2014-12-18,11.18,11.34,10.37,10.82,79635,0
2014-12-19,10.97,11.01,10.572,10.66,23120,0
2014-12-22,10.66,11.4,10.3,11.01,99006,0
2014-12-23,11.13,11.72,10.55,11.42,158306,0
2014-12-24,11.62,13.12,11.39,11.99,239121,0
2014-12-26,11.95,13.27,11.92,13.15,263379,0
2014-12-29,13.19,13.63,12.28,13.23,183969,0
2014-12-30,13.29,13.3,12.69,12.92,133772,0
2014-12-31,12.83,12.99,12.07,12.13,72132,0
2015-01-02,12.06,12.24,11.1,11.48,46750,0
2015-01-05,11.97,12.24,11.49,11.97,97937,0
2015-01-06,11.97,12.19,10.88,11.18,150972,0
2015-01-07,11.18,11.38,11.01,11.29,33423,0
2015-01-08,11.24,11.5,10.9,11.39,79783,0
2015-01-09,11.46,11.47,11.2,11.24,30566,0
2015-01-12,11.17,11.31,10.68,11.18,63582,0
2015-01-13,11.36,11.365,10.5,10.77,56869,0
2015-01-14,10.69,11.165,10.23,10.89,28271,0
2015-01-15,11.175,11.175,10.73,11.03,24690,0
2015-01-16,10.98,11.2,10.95,11.2,21251,0
2015-01-20,11.225,11.312,10.75,10.78,25210,0
2015-01-21,10.75,10.98,10.55,10.78,21228,0
2015-01-22,10.85,10.98,10.68,10.85,35469,0
2015-01-23,10.718,10.89,10.718,10.8,13238,0
2015-01-26,10.75,11,10.65,10.94,39098,0
2015-01-27,10.67,10.96,10.6,10.67,15368,0
2015-01-28,10.5,10.71,9.9,10.55,38485,0
2015-01-29,10.51,11,10.51,10.82,38505,0
2015-01-30,10.8,10.98,10.531,10.98,74167,0
2015-02-02,10.96,11.39,10.79,11.12,128983,0
2015-02-03,11.48,12.5,11.13,11.68,378441,0
2015-02-04,11.6,11.82,10.55,10.73,255877,0
2015-02-05,10.94,11.109,10.748,10.78,68774,0
2015-02-06,10.81,10.82,10.02,10.29,127309,0
2015-02-09,10.04,10.25,9.58,9.725,104259,0
2015-02-10,9.81,10.661,9.5,9.775,38944,0
2015-02-11,9.74,9.99,9.54,9.85,41907,0
2015-02-12,10.03,10.2,9.75,10.01,47378,0
2015-02-13,9.93,10.05,9.6,9.85,25321,0
2015-02-17,9.9,10.48,9.8,10.36,84618,0
2015-02-18,10.39,10.75,10.11,10.52,75992,0
2015-02-19,10.65,10.79,9.91,10.39,30197,0
2015-02-20,10.33,10.41,10.06,10.21,17669,0
2015-02-23,10.22,10.44,9.97,10.01,30525,0
2015-02-24,9.97,10.27,9.93,9.95,21856,0
2015-02-25,9.7,9.99,9.7,9.98,20451,0
2015-02-26,10,10.07,9.94,9.99,21519,0
2015-02-27,9.95,10.2,9.92,10,38217,0
2015-03-02,9.97,9.97,9.7,9.82,47100,0
2015-03-03,9.8,9.84,9.62,9.66,8600,0
2015-03-04,9.52,9.94,9.52,9.76,27400,0
2015-03-05,9.79,10.25,9.75,10.05,116500,0
2015-03-06,10.2,10.2,9.9,10.01,15200,0
2015-03-09,10.03,10.3,9.98,10.04,43900,0
2015-03-10,9.98,10.17,9.96,10.11,41900,0
2015-03-11,10.18,10.18,9.89,9.98,26200,0
2015-03-12,10,10.18,9.91,9.93,9200,0
2015-03-13,9.96,10,9.65,9.73,19200,0
2015-03-16,9.8,9.81,9.55,9.62,9200,0
2015-03-17,9.59,9.75,9.59,9.65,16900,0
2015-03-18,9.67,9.74,9.65,9.67,7500,0
2015-03-19,9.75,9.89,9.69,9.85,18600,0
2015-03-20,9.85,10.59,9.85,10.17,62000,0
2015-03-23,10,10.3,9.94,10.11,87800,0
2015-03-24,10.08,10.49,10.03,10.03,8800,0
2015-03-25,10.11,10.11,9.8,9.82,16900,0
2015-03-26,9.75,9.95,9.62,9.77,10900,0
2015-03-27,9.8,9.94,9.66,9.93,16100,0
2015-03-30,10,10.09,9.95,10.09,13200,0
2015-03-31,10.19,10.25,10.1,10.17,13642,0
2015-04-01,10.2,10.28,9.81,9.95,14600,0
2015-04-02,10.01,10.27,9.75,9.85,21800,0
2015-04-06,9.86,9.96,9.8,9.9,21700,0
2015-04-07,10,10.04,9.81,9.97,10242,0
2015-04-08,10,10.2,9.97,10,18100,0
2015-04-09,10.04,10.09,9.94,9.98,14662,0
2015-04-10,9.87,10.19,9.85,10.17,15200,0
2015-04-13,10.1,10.24,10,10.15,46400,0
2015-04-14,10.18,10.24,10.05,10.19,8500,0
2015-04-15,10.3,10.3,10.06,10.18,13649,0
2015-04-16,10.19,10.24,10.09,10.15,4768,0
2015-04-17,10.16,10.19,9.92,10,13700,0
2015-04-20,10.07,10.59,9.98,10.25,51642,0
2015-04-21,10.16,10.3,10.09,10.19,17376,0
2015-04-22,10.22,10.27,9.63,9.74,39673,0
2015-04-23,9.71,9.88,9.71,9.78,13400,0
2015-04-24,9.8,9.99,9.75,9.79,17910,0
2015-04-27,9.8,9.84,9.62,9.64,56700,0
2015-04-28,9.45,9.79,8.47,9.59,281574,0
2015-04-29,9.51,9.86,9.45,9.59,16100,0
2015-04-30,9.51,9.86,9.3,9.85,22700,0
2015-05-01,9.86,9.92,9.82,9.9,6500,0
2015-05-04,9.92,10.25,9.86,9.98,28000,0
2015-05-05,9.92,9.99,9.49,9.85,14400,0
2015-05-06,10.25,10.79,9.56,10,137279,0
2015-05-07,10.32,10.32,9.76,10.09,32965,0
2015-05-08,10.37,10.44,10.1,10.13,9600,0
2015-05-11,10.03,10.14,9.71,10.1,28800,0
2015-05-12,10,10.08,9.93,10.08,17211,0
2015-05-13,10.07,10.48,10.04,10.47,50400,0
2015-05-14,10.48,10.53,10.01,10.43,20900,0
2015-05-15,10.41,10.48,10.34,10.48,11167,0
2015-05-18,10.36,10.48,10.36,10.39,11914,0
2015-05-19,10.46,10.5,10.38,10.5,46649,0
2015-05-20,10.5,10.85,10.4,10.84,85600,0
2015-05-21,10.58,10.79,10.58,10.68,16000,0
2015-05-22,10.78,10.8,10.5,10.69,19100,0
2015-05-26,10.508,10.75,10.508,10.75,11036,0
2015-05-27,10.75,10.85,10.69,10.77,10000,0
2015-05-28,10.79,10.8,10.75,10.78,6507,0
2015-05-29,10.77,10.8,10.57,10.75,17400,0
2015-06-01,10.74,10.8,10.66,10.75,23977,0
2015-06-02,10.72,10.8,10.63,10.72,8972,0
2015-06-03,10.72,10.75,10.62,10.75,14400,0
2015-06-04,10.75,10.91,10.72,10.82,33700,0
2015-06-05,10.81,10.93,10.74,10.88,9700,0
2015-06-08,10.93,10.96,10.81,10.87,9400,0
2015-06-09,10.82,10.82,10.71,10.75,5796,0
2015-06-10,10.75,10.79,10.6,10.75,7536,0
2015-06-11,10.7,10.75,10.561,10.74,12460,0
2015-06-12,10.75,10.77,10.68,10.76,4500,0
2015-06-15,10.65,10.71,10.6,10.64,3700,0
2015-06-16,10.67,10.85,10.61,10.84,21600,0
2015-06-17,10.85,11,10.7,10.86,15000,0
2015-06-18,10.87,10.95,10.77,10.93,8400,0
2015-06-19,10.93,10.93,10.65,10.83,9000,0
2015-06-22,11,11,10.67,10.78,5000,0
2015-06-23,10.78,10.86,10.74,10.81,1886,0
2015-06-24,10.75,10.84,10.5,10.84,20200,0
2015-06-25,10.75,10.9,10.7,10.89,23300,0
2015-06-26,10.8,10.96,10.65,10.84,19900,0
2015-06-29,10.69,10.75,10.44,10.59,14700,0
2015-06-30,10.64,10.784,10.5,10.53,7119,0
2015-07-01,10.63,10.69,10.44,10.46,11300,0
2015-07-02,10.5,10.63,10.46,10.47,11500,0
2015-07-06,10.7,10.7,10.07,10.15,23200,0
2015-07-07,10.39,10.39,9.3,9.76,40300,0
2015-07-08,9.49,10.3,9.49,9.77,9400,0
2015-07-09,9.9,9.9,9.35,9.72,9600,0
2015-07-10,9.85,10.08,9.7,9.88,20800,0
2015-07-13,9.84,9.85,9.59,9.85,15600,0
2015-07-14,10.22,10.225,9.78,9.8,4211,0
2015-07-15,9.8,9.99,9.74,9.847,3784,0
2015-07-16,9.83,10.27,9.77,10.09,25200,0
2015-07-17,10.45,10.69,10.27,10.47,26400,0
2015-07-20,10.75,10.75,10.4,10.49,15100,0
2015-07-21,9.3,10.2,8.88,9.85,280000,0
2015-07-22,9.43,10.19,9.43,9.82,23700,0
2015-07-23,9.79,10.3,9.75,10.15,51600,0
2015-07-24,10.2,10.75,10.02,10.29,74100,0
2015-07-27,10.36,10.47,10,10.27,35700,0
2015-07-28,10.44,10.44,9.43,9.74,213300,0
2015-07-29,9.72,9.9,9.6,9.67,6400,0
2015-07-30,10,10.06,9.43,10.06,33200,0
2015-07-31,10.01,10.33,9.5,10.19,78700,0
2015-08-03,10,10.195,9.75,9.96,8763,0
2015-08-04,9.81,10.53,9.76,10.35,70800,0
2015-08-05,10.33,10.52,10.1,10.47,41300,0
2015-08-06,10.46,10.47,10.05,10.21,24137,0
2015-08-07,10.04,10.44,9.99,10.34,18600,0
2015-08-10,10.32,10.46,10.2,10.32,11700,0
2015-08-11,9.78,10.45,9.36,10.34,22400,0
2015-08-12,10.03,10.34,10,10.23,14500,0
2015-08-13,10.22,10.47,10.22,10.43,22700,0
2015-08-14,10.47,10.6,10.3,10.5,77600,0
2015-08-17,10.59,11.3,10.3,11.27,105400,0
2015-08-18,11,11.7,11,11.65,47600,0
2015-08-19,11.46,11.81,11.06,11.49,53000,0
2015-08-20,11.44,11.64,11.2,11.37,18300,0
2015-08-21,11.2,11.35,10.68,11.08,44800,0
2015-08-24,10.56,11.07,10.4,10.89,40699,0
2015-08-25,11,11.07,10.84,10.95,14000,0
2015-08-26,11.07,11.07,10.92,10.96,6600,0
2015-08-27,10.9,11.07,10.9,11,11900,0
2015-08-28,10.99,11.06,10.99,11.01,8700,0
2015-08-31,11.05,11.45,10.72,11.45,36400,0
2015-09-01,11.27,11.47,10.77,11.05,16200,0
2015-09-02,11.12,11.12,10.86,10.88,13200,0
2015-09-03,11.01,11.01,10.78,10.81,3800,0
2015-09-04,10.8,10.94,10.75,10.82,3500,0
2015-09-08,10.85,10.9,10.64,10.89,16100,0
2015-09-09,10.88,10.96,10.84,10.9,4800,0
2015-09-10,10.91,10.91,10.79,10.84,8450,0
2015-09-11,10.83,10.95,10.81,10.91,28300,0
2015-09-14,10.92,10.92,10.72,10.84,4300,0
2015-09-15,10.8,10.8,10.53,10.53,9700,0
2015-09-16,10.85,10.85,10.54,10.85,21000,0
2015-09-17,10.85,11.9,10.8,11.504,200902,0
2015-09-18,11.4,11.84,11.3,11.45,74800,0
2015-09-21,11.4,11.65,11.22,11.41,56500,0
2015-09-22,11.28,11.56,11.2,11.27,36100,0
2015-09-23,11.34,11.399,11.29,11.32,7550,0
2015-09-24,11.23,11.31,11.11,11.28,9052,0
2015-09-25,11.28,11.39,10.7,10.7,21300,0
2015-09-28,10.7,10.9,10.65,10.75,18869,0
2015-09-29,11,11.1,10.7,10.99,21700,0
2015-09-30,11.18,11.18,10.94,11.1,18200,0
2015-10-01,11,11.12,10.75,10.95,23700,0
2015-10-02,10.91,10.97,10.41,10.73,21100,0
2015-10-05,10.71,10.83,10.2,10.75,32444,0
2015-10-06,10.68,10.69,10.52,10.58,13900,0
2015-10-07,10.53,10.75,10.39,10.69,26500,0
2015-10-08,10.69,10.74,10.65,10.7,16800,0
2015-10-09,10.62,10.81,10.6,10.67,25500,0
2015-10-12,10.64,10.85,10.5,10.65,26322,0
2015-10-13,10.7,10.7,10.4,10.45,3300,0
2015-10-14,10.45,10.58,10.4,10.52,5500,0
2015-10-15,10.51,10.57,10.4,10.54,14700,0
2015-10-16,10.44,10.59,10.08,10.48,34400,0
2015-10-19,10.15,10.54,9.81,10.25,38172,0
2015-10-20,10.16,10.34,10.16,10.25,12215,0
2015-10-21,10.3,10.31,9.39,9.6,113500,0
2015-10-22,9.75,10.25,9.65,9.72,26000,0
2015-10-23,9.77,9.89,9.02,9.7,23800,0
2015-10-26,9.41,10.06,9.21,9.62,73400,0
2015-10-27,9.6,11.38,9.6,10.66,130300,0
2015-10-28,10.62,11,10.59,10.91,29300,0
2015-10-29,10.84,10.95,10.82,10.86,24200,0
2015-10-30,10.83,11.24,10.8,11.2,60000,0
2015-11-02,11.28,11.7,11.22,11.57,36895,0
2015-11-03,11.55,12.05,11.2,11.52,195300,0
2015-11-04,10.65,11.84,10.65,11.54,31960,0
2015-11-05,11.58,11.8,11.17,11.48,27600,0
2015-11-06,11.29,11.67,11.09,11.55,18700,0
2015-11-09,11.6,11.6,11.4,11.52,13405,0
2015-11-10,11.53,11.53,11.24,11.41,32500,0
2015-11-11,11.36,11.51,11.25,11.5,13900,0
2015-11-12,11.28,11.39,11.28,11.34,15900,0
2015-11-13,11.28,11.49,11.11,11.41,38100,0
2015-11-16,11.3,11.4,11.22,11.39,7600,0
2015-11-17,11.27,11.4,11.2,11.28,15100,0
2015-11-18,11.35,11.39,11.21,11.38,9600,0
2015-11-19,11.33,11.38,10.55,11.28,63600,0
2015-11-20,11.25,11.36,11.23,11.25,3200,0
2015-11-23,11.16,11.37,11.11,11.28,17500,0
2015-11-24,11,11.27,11,11.07,37500,0
2015-11-25,11.15,11.31,11.02,11.3,4900,0
2015-11-27,11.22,11.32,11.12,11.23,18300,0
2015-11-30,11.24,11.53,11.14,11.42,19900,0
2015-12-01,11.5,12.3,11.5,12.29,109859,0
2015-12-02,12.3,12.93,12.15,12.93,101338,0
2015-12-03,12.97,13.5,12.375,12.85,118098,0
2015-12-04,12.9,13.5,12.62,13.26,43100,0
2015-12-07,13.26,13.26,12.1,13.2,53800,0
2015-12-08,13.1,13.24,12.5,12.97,32647,0
2015-12-09,12.96,13.4,12.52,12.8,14800,0
2015-12-10,12.8,12.93,12.66,12.9,16700,0
2015-12-11,12.86,12.86,12.57,12.65,10900,0
2015-12-14,12.8,12.89,12.16,12.26,39329,0
2015-12-15,12.4,12.96,11.8,12.55,31900,0
2015-12-16,12.68,12.85,12,12.65,17600,0
2015-12-17,12.71,12.99,12.23,12.77,35600,0
2015-12-18,12.54,13.48,12.52,13.48,37400,0
2015-12-21,13.62,14.54,13.05,14.44,97100,0
2015-12-22,14.38,14.63,13.94,14.4,29517,0
2015-12-23,14.6,14.6,13.59,13.71,77300,0
2015-12-24,13.66,13.8,12.72,13.08,26313,0
2015-12-28,13.19,13.58,13.1,13.4,44457,0
2015-12-29,13.75,14.68,13.27,14.33,133094,0
2015-12-30,14.6,14.65,14.09,14.52,32399,0
2015-12-31,14.64,15.09,14.35,14.93,59019,0
2016-01-04,15.5,15.51,12.78,14.22,151269,0
2016-01-05,13.98,14.97,12.9,14.14,180210,0
2016-01-06,13.88,14.48,13.67,13.68,41972,0
2016-01-07,13.4,14,12.21,13.22,110990,0
2016-01-08,13.63,13.8,13.28,13.77,56430,0
2016-01-11,13.67,14,13.31,13.68,82048,0
2016-01-12,14,14.39,12.21,12.63,116521,0
2016-01-13,12.62,13.05,11.44,11.72,63121,0
2016-01-14,11.6,13,11.26,12.84,98947,0
2016-01-15,12.49,12.68,12.29,12.41,84534,0
2016-01-19,12.91,13.46,12.65,12.97,86800,0
2016-01-20,12.85,13.66,12.85,13.62,103659,0
2016-01-21,13.7,16.14,13.7,15.74,314732,0
2016-01-22,15.8,17.6,15.8,16.63,339195,0
2016-01-25,16.45,16.86,16.16,16.49,88796,0
2016-01-26,16.5,16.55,16.14,16.22,44978,0
2016-01-27,16.02,16.32,15.37,16.09,121423,0
2016-01-28,15.65,15.75,14.66,14.96,115344,0
2016-01-29,14.85,15.4,14.32,15.06,61497,0
2016-02-01,15.11,15.88,14.8,15.81,138603,0
2016-02-02,15.62,16.29,15.2424,15.84,94200,0
2016-02-03,16.09,16.1,15.08,15.11,42072,0
2016-02-04,15.14,15.51,15.1,15.16,13112,0
2016-02-05,15.12,15.27,14.3,15.13,33153,0
2016-02-08,14.89,15,14,14.18,38629,0
2016-02-09,14.17,14.64,14.05,14.22,19935,0
2016-02-10,14.1,14.75,13.44,14.2,62590,0
2016-02-11,14.04,14.2,13.3801,13.85,62738,0
2016-02-12,13.88,14.12,13.1,13.86,79782,0
2016-02-16,14.07,14.41,13.3,13.78,98873,0
2016-02-17,14,14.92,13.35,13.55,242758,0
2016-02-18,13.96,14,13.25,13.62,152389,0
2016-02-19,13.48,13.74,12.69,13.53,107952,0
2016-02-22,13.52,13.99,13,13.12,148084,0
2016-02-23,13.1,13.4,12.57,12.93,161284,0
2016-02-24,12.8,13.1,12.48,12.89,90050,0
2016-02-25,13.07,13.19,12.78,13.01,52374,0
2016-02-26,13.09,13.43,12.99,13.31,79350,0
2016-02-29,13.21,13.3,13.01,13.13,79404,0
2016-03-01,13.15,13.3,12.56,13.05,98941,0
2016-03-02,13.0194,13.34,12.82,13.29,88881,0
2016-03-03,13.36,13.37,13.02,13.15,77918,0
2016-03-04,13.26,13.52,12.9,13.47,199699,0
2016-03-07,13.5,14.6,13.47,14.41,225700,0
2016-03-08,14.46,14.9899,13.92,14.28,57532,0
2016-03-09,14.45,14.46,13.9,14.29,64292,0
2016-03-10,14.31,14.31,13.38,13.9,105271,0
2016-03-11,13.88,14.15,13.54,14.03,121556,0
2016-03-14,14,14.4,13.85,14.28,107453,0
2016-03-15,14.24,14.35,14.05,14.18,76623,0
2016-03-16,13.98,14.24,13.42,13.59,292049,0
2016-03-17,13.45,13.905,13.33,13.85,50742,0
2016-03-18,13.85,14.2,13.66,13.94,78430,0
2016-03-21,13.89,14.53,13.67,14.52,113354,0
2016-03-22,14.45,15.2,13.05,14.69,118513,0
2016-03-23,14.56,14.74,14.02,14.22,62949,0
2016-03-24,14.12,14.12,13.62,13.72,27796,0
2016-03-28,13.68,13.81,12.98,13.41,88753,0
2016-03-29,13.11,13.7,12.75,13.56,44056,0
2016-03-30,13.49,13.49,12.75,13.29,215178,0
2016-03-31,13.34,13.76,13.11,13.69,118317,0
2016-04-01,13.66,13.99,13.5,13.55,40270,0
2016-04-04,13.62,13.82,13.6,13.77,27849,0
2016-04-05,13.715,13.82,13.41,13.74,22747,0
2016-04-06,13.72,14,13.65,13.83,40959,0
2016-04-07,13.73,13.8399,13.61,13.77,18684,0
2016-04-08,13.77,13.96,13.64,13.73,27240,0
2016-04-11,13.81,13.8944,13.59,13.68,28430,0
2016-04-12,13.58,13.86,13.52,13.75,24729,0
2016-04-13,13.77,13.94,13.75,13.82,40183,0
2016-04-14,13.82,13.9989,13.8,13.95,57833,0
2016-04-15,13.95,13.97,13.78,13.84,16140,0
2016-04-18,13.89,14.1899,13.8,14.14,55110,0
2016-04-19,14.05,14.23,13.945,14.02,37167,0
2016-04-20,14.1,14.4501,14.06,14.35,107324,0
2016-04-21,14.25,14.37,14.08,14.32,40620,0
2016-04-22,14.36,14.52,14.25,14.33,55455,0
2016-04-25,14.3,14.36,14.23,14.3,25023,0
2016-04-26,14.31,14.6,14.11,14.29,133298,0
2016-04-27,14.264,14.39,14.12,14.27,20480,0
2016-04-28,14.19,14.44,14.01,14.15,76962,0
2016-04-29,14.15,14.21,13.405,13.56,32028,0
2016-05-02,14,14,13.385,13.59,33021,0
2016-05-03,13.57,13.57,13.315,13.41,34708,0
2016-05-04,13.4,13.61,13.04,13.15,43273,0
2016-05-05,13.13,13.23,12.78,13.1,47171,0
2016-05-06,13.16,13.19,12.93,13.08,54111,0
2016-05-09,13.07,13.16,12.98,13.06,29149,0
2016-05-10,13.57,14.2,13.47,13.76,275178,0
2016-05-11,13.82,13.82,13.078,13.15,118234,0
2016-05-12,13.21,13.21,13,13.06,34784,0
2016-05-13,13.01,13.1,12.81,12.95,51947,0
2016-05-16,13,13.0792,12.35,12.5,74817,0
2016-05-17,12.5,12.92,11.68,12.49,91675,0
2016-05-18,12.57,12.57,11.98,12.23,76682,0
2016-05-19,12.2,12.4,11.67,11.82,274976,0
2016-05-20,11.6,11.96,11.11,11.29,1404693,0
2016-05-23,11.74,11.75,11.4,11.51,334508,0
2016-05-24,11.62,12,11.49,11.82,434129,0
2016-05-25,11.77,12.6,11.74,12.59,468700,0
2016-05-26,12.66,12.66,12.11,12.35,119892,0
2016-05-27,12.3,12.65,12.24,12.34,178618,0
2016-05-31,12.4,12.61,12.19,12.48,183260,0
2016-06-01,12.41,12.5,12.27,12.49,66953,0
2016-06-02,12.5,12.5,12.15,12.45,60190,0
2016-06-03,12.36,12.46,12.08,12.16,92504,0
2016-06-06,12.23,12.23,11.8201,12.04,115331,0
2016-06-07,11.96,12,11.6,11.72,185751,0
2016-06-08,11.7,11.75,11.42,11.58,205759,0
2016-06-09,11.58,11.78,11.27,11.76,314764,0
2016-06-10,11.7,11.96,11.4,11.63,207213,0
2016-06-13,11.67,11.67,11.34,11.47,85716,0
2016-06-14,11.51,11.8,11.26,11.79,134383,0
2016-06-15,11.89,12.1,11.72,12.1,198975,0
2016-06-16,12.1,12.24,11.91,12.19,97102,0
2016-06-17,12.16,12.55,12.13,12.54,193008,0
2016-06-20,12.69,13.2,12.445,12.94,242256,0
2016-06-21,12.99,12.99,12.58,12.87,215599,0
2016-06-22,12.84,13,12.61,12.85,166230,0
2016-06-23,12.98,12.98,12.5101,12.81,69053,0
2016-06-24,12.37,12.73,11.52,11.94,205573,0
2016-06-27,11.89,11.89,11.38,11.46,99937,0
2016-06-28,11.59,11.75,11.31,11.39,117993,0
2016-06-29,11.51,11.51,11.16,11.41,78213,0
2016-06-30,11.39,11.78,11.31,11.65,267120,0
2016-07-01,11.69,11.76,11.31,11.69,195451,0
2016-07-05,11.69,11.95,11.51,11.94,106671,0
2016-07-06,11.9,12.14,11.73,12.14,75414,0
2016-07-07,12.15,12.441,12.08,12.16,124598,0
2016-07-08,12.22,12.32,12.08,12.21,80218,0
2016-07-11,12.35,12.79,12.14,12.69,162022,0
2016-07-12,12.73,13.07,12.57,13.07,178572,0
2016-07-13,13.02,13.18,12.99,13.09,69780,0
2016-07-14,13.1,13.4,12.86,13.39,216394,0
2016-07-15,13.37,13.49,13.311,13.46,41409,0
2016-07-18,13.52,13.77,13.37,13.45,80469,0
2016-07-19,13.53,13.838,13,13.5,47749,0
2016-07-20,13.22,13.6,13.22,13.49,42893,0
2016-07-21,13.53,13.57,13.26,13.48,33502,0
2016-07-22,13.52,13.71,13.35,13.55,60916,0
2016-07-25,13.47,13.7,13.45,13.68,40340,0
2016-07-26,13.73,14.13,13.48,13.92,150374,0
2016-07-27,13.93,14.28,13.87,14.12,84890,0
2016-07-28,14.22,14.41,13.95,14.09,64619,0
2016-07-29,14.09,14.3,14,14.24,63788,0
2016-08-01,14.2,14.69,14.16,14.51,134223,0
2016-08-02,14.62,14.62,14.22,14.35,111711,0
2016-08-03,15.3,15.75,14.83,15.67,476863,0
2016-08-04,15.75,16.62,15.22,16.31,538144,0
2016-08-05,16.26,16.79,16,16.67,220913,0
2016-08-08,16.56,16.77,16.13,16.26,92124,0
2016-08-09,16.4,16.4,16.11,16.29,37172,0
2016-08-10,16.31,16.4,16.1,16.23,61720,0
2016-08-11,16.3,16.84,16.265,16.37,174686,0
2016-08-12,16.52,16.94,16.301,16.9,165176,0
2016-08-15,16.9,17.2,16.87,16.97,101693,0
2016-08-16,16.99,17,16.79,16.91,61573,0
2016-08-17,16.91,17,16.75,16.86,99478,0
2016-08-18,16.8276,16.94,16.6,16.88,58213,0
2016-08-19,16.94,17,16.59,16.8,131684,0
2016-08-22,16.88,16.89,16.54,16.7,98740,0
2016-08-23,16.76,16.9975,16.65,16.84,128342,0
2016-08-24,16.82,16.95,16.73,16.8,179465,0
2016-08-25,16.8599,16.88,16.7367,16.79,55649,0
2016-08-26,16.8,18,16.67,17.99,1171397,0
2016-08-29,18.18,19.17,17.885,19.04,790148,0
2016-08-30,19,19.1399,18.905,19.02,200059,0
2016-08-31,19,19.04,18.79,18.96,159937,0
2016-09-01,18.95,19.09,18.85,19.09,60711,0
2016-09-02,19.05,19.84,18.7601,19.75,294623,0
2016-09-06,19.95,20.13,19.7426,19.97,210281,0
2016-09-07,20.11,20.2199,18.9396,19.31,108100,0
2016-09-08,19.34,19.3945,18.3,18.79,117032,0
2016-09-09,18.6,19.01,18.38,18.9,154078,0
2016-09-12,18.69,19.22,18.69,19.22,161001,0
2016-09-13,19.22,19.3,18.89,19.1,84940,0
2016-09-14,18.91,19.25,18.45,18.72,223321,0
2016-09-15,18.62,18.819,18.62,18.78,106568,0
2016-09-16,18.6,18.93,18.54,18.87,152291,0
2016-09-19,19.04,19.48,18.8,19.19,236433,0
2016-09-20,19.2,19.36,19.09,19.17,96957,0
2016-09-21,19.21,20.23,19.115,20.22,459139,0
2016-09-22,20.32,20.32,19.08,19.64,237360,0
2016-09-23,19.51,19.6,19.14,19.33,218218,0
2016-09-26,19.38,20.9,19.03,20.49,624263,0
2016-09-27,20.51,20.55,20.1,20.4,168002,0
2016-09-28,20.45,20.45,19.87,19.92,124267,0
2016-09-29,19.8,19.8575,19.4,19.54,66858,0
2016-09-30,19.54,20.61,19.36,20.42,226930,0
2016-10-03,20.6,20.6,19.55,19.7,51227,0
2016-10-04,19.8,19.94,19.53,19.89,66395,0
2016-10-05,19.99,20.25,19.89,20.25,86054,0
2016-10-06,20.22,21.49,20,21.29,433200,0
2016-10-07,21.49,21.91,20.77,21.84,276005,0
2016-10-10,22.14,22.35,21.75,21.89,306995,0
2016-10-11,22.05,22.05,20.89,20.95,129051,0
2016-10-12,20.85,21.049,20.538,20.75,42227,0
2016-10-13,20.75,20.77,20.0501,20.4,159514,0
2016-10-14,20.3,20.93,19.96,20.36,140693,0
2016-10-17,20.15,20.3,20.1,20.15,34004,0
2016-10-18,20.4,20.75,20,20.1,38498,0
2016-10-19,19.9,20.3,19.5,20.2,69755,0
2016-10-20,20.25,20.25,20.05,20.15,18785,0
2016-10-21,20,20.45,20,20.2,44222,0
2016-10-24,20.5,21.15,20.1,21.1,133215,0
2016-10-25,21,21,19.95,20.65,109752,0
2016-10-26,20.5,20.9,20.393,20.55,236301,0
2016-10-27,20.4,20.65,19.95,20.05,221540,0
2016-10-28,19.95,20.65,19.1,19.85,285783,0
2016-10-31,19.6,20.6,19.5,20.3,228762,0
2016-11-01,20.55,20.7,19.5,19.95,504065,0
2016-11-02,19.85,20.05,17.8,17.9,552468,0
2016-11-03,17.9,18.15,17.65,17.65,172053,0
2016-11-04,17.65,18,17.5,17.7,97226,0
2016-11-07,17.7,18.3,17.6765,18.2,109057,0
2016-11-08,18.3,18.35,18,18.25,88932,0
2016-11-09,18,18.45,17.855,18.35,67418,0
2016-11-10,18.3,18.75,17.9,18.15,100008,0
2016-11-11,18.15,18.6,18.1,18.45,47446,0
2016-11-14,18.6,18.95,18.4,18.7,87776,0
2016-11-15,18.7,19.1,18.35,18.9,73115,0
2016-11-16,18.55,18.95,18.5,18.75,26293,0
2016-11-17,18.65,18.7,18.5,18.65,36888,0
2016-11-18,18.7,19.4,18.6573,19.35,54356,0
2016-11-21,19.35,20.05,19.3,19.9,179151,0
2016-11-22,19.85,19.9,19.6,19.85,53486,0
2016-11-23,19.85,20.05,19.3,19.8,54699,0
2016-11-25,19.9,19.9,19.55,19.8,16085,0
2016-11-28,19.8,20,19.4,19.8,62775,0
2016-11-29,19.85,19.9,19.2,19.3,35490,0
2016-11-30,19,19.15,18.3,18.7,67763,0
2016-12-01,18.7,18.75,17.6,17.9,163067,0
2016-12-02,18,18,17.5,17.65,56982,0
2016-12-05,17.9,18.65,17.65,18.5,49823,0
2016-12-06,18.3,18.55,18,18.45,38532,0
2016-12-07,18.45,18.55,18.3,18.35,30530,0
2016-12-08,18.35,18.77,18.1,18.65,122130,0
2016-12-09,18.75,18.75,18.5,18.5,20341,0
2016-12-12,18.55,19.1,18.25,18.95,57944,0
2016-12-13,19,19,18.65,18.7,16734,0
2016-12-14,18.7,18.75,18.5,18.5,16142,0
2016-12-15,18.5,18.7,18.45,18.5,33207,0
2016-12-16,18.4,18.75,18.3,18.3,27802,0
2016-12-19,18.2,18.4,18.1,18.25,56315,0
2016-12-20,18.2,18.5,18.15,18.4,13806,0
2016-12-21,18.5,18.5,18.25,18.45,30548,0
2016-12-22,18.3,18.35,18.25,18.35,38433,0
2016-12-23,18.2,18.35,18.15,18.25,7458,0
2016-12-27,18.05,18.25,18,18.05,165346,0
2016-12-28,18,18.05,17.85,17.95,44559,0
2016-12-29,18.05,18.05,17.75,17.9,102102,0
2016-12-30,17.85,17.85,17.6,17.8,69791,0
2017-01-03,17.95,18.6522,17.95,18.55,140353,0
2017-01-04,18.6,18.6,18.3,18.6,33181,0
2017-01-05,18.55,19.1,18.5,18.65,105964,0
2017-01-06,18.7,18.7,18.4,18.65,17201,0
2017-01-09,18.65,18.8,18.45,18.8,15588,0
2017-01-10,18.85,18.85,18.6,18.75,17196,0
2017-01-11,19.15,19.15,18.65,18.65,9574,0
2017-01-12,18.6,18.6,17.75,17.95,106310,0
2017-01-13,18,18.3542,17.8,17.85,54019,0
2017-01-17,17.7,17.7,17,17.5,57008,0
2017-01-18,17.45,17.6,17.05,17.1,41896,0
2017-01-19,17.05,17.25,16.7712,17.15,30076,0
2017-01-20,17.1,17.4551,17.1,17.3,21363,0
2017-01-23,17.35,18.6,17.1,18.05,133342,0
2017-01-24,18.1,18.4,17.8,18.3,60903,0
2017-01-25,18.5,18.6,18.275,18.3,34142,0
2017-01-26,18.4,18.4,17.9,18.2,37120,0
2017-01-27,17.8818,18.45,17.8818,18.35,13386,0
2017-01-30,18.2,18.95,17.75,18.4,136860,0
2017-01-31,18.5,18.95,18,18.85,98869,0
2017-02-01,19,19.15,18.8,18.95,33161,0
2017-02-02,18.8,19.1,18.8,19,30822,0
2017-02-03,19.05,19.25,19.05,19.15,12558,0
2017-02-06,19.3,19.395,18.9,19.05,42623,0
2017-02-07,19.1,19.15,18.6,18.8,42351,0
2017-02-08,18.75,18.9,18.05,18.35,48407,0
2017-02-09,18.35,18.8,18.35,18.65,42241,0
2017-02-10,18.65,18.75,18.35,18.5,26447,0
2017-02-13,18.45,18.65,17.95,18.05,62808,0
2017-02-14,18,18,16.75,17,137794,0
2017-02-15,17,17.25,16.6,17,92079,0
2017-02-16,17.0632,17.3,17,17.2,33017,0
2017-02-17,17.15,17.3,16.95,17.05,20312,0
2017-02-21,16.95,18,16.8719,17.9,65339,0
2017-02-22,17.85,18.4,17.55,18.2,79550,0
2017-02-23,18.25,18.25,18,18.05,38508,0
2017-02-24,17.95,18,17.7,17.9,26546,0
2017-02-27,17.6,18.3,17.6,18.3,51520,0
2017-02-28,18.3,18.45,18,18.45,51966,0
2017-03-01,18.45,18.8,18.4,18.55,47253,0
2017-03-02,18.65,18.65,18.25,18.45,35570,0
2017-03-03,18.3,18.4,18.05,18.3,50623,0
2017-03-06,18.3,18.35,18.224,18.35,30476,0
2017-03-07,18.35,18.45,18.3,18.3,23099,0
2017-03-08,18.35,18.4,18.05,18.3,33042,0
2017-03-09,18.25,18.7,18.15,18.65,28472,0
2017-03-10,18.75,18.75,18.3,18.3,18311,0
2017-03-13,18.4,18.5394,18.1,18.2,14740,0
2017-03-14,18.05,18.35,17.9,18.3,33207,0
2017-03-15,18.3,18.4,18.1,18.1,28112,0
2017-03-16,18.15,18.2,18,18.2,11268,0
2017-03-17,18.25,18.325,18.15,18.3,13920,0
2017-03-20,18.2,18.4,18.2,18.35,19487,0
2017-03-21,18.4,18.6,18.2,18.3,33024,0
2017-03-22,18.35,18.75,18.35,18.7,22699,0
2017-03-23,18.7,19.9,18.65,19.85,57008,0
2017-03-24,19.85,21.25,19.65,21.2,100377,0
2017-03-27,21.05,22.15,20.455,22,40473,0
2017-03-28,21.8,22.15,21.8,22.05,29829,0
2017-03-29,22.1,22.1,20.855,21.05,41217,0
2017-03-30,20.85,21.75,20.85,21.5,20602,0
2017-03-31,21.5,21.795,21.25,21.5,20742,0
2017-04-03,21.55,21.65,21,21.1,30709,0
2017-04-04,21.1,21.1,19.85,20.1,31961,0
2017-04-05,20,20.1,18.15,18.25,128815,0
2017-04-06,18.35,19.15,18.35,19,50644,0
2017-04-07,19,19.2,19,19.1,23943,0
2017-04-10,19.1,19.2,18.25,18.35,17100,0
2017-04-11,18.4,18.7,18.4,18.5,17781,0
2017-04-12,18.6674,18.8,17.75,17.95,25137,0
2017-04-13,18.405,18.45,17.65,17.65,15143,0
2017-04-17,17.8,18.275,17.45,18,19388,0
2017-04-18,18,18.15,17.7,17.75,17690,0
2017-04-19,17.9,18.05,17.8,18,19169,0
2017-04-20,18.1,18.65,17.905,18.25,13212,0
2017-04-21,18.3,18.6,18,18.2,30073,0
2017-04-24,18.2,19,18.2,18.55,29671,0
2017-04-25,18.7,18.7,18.5,18.55,15910,0
2017-04-26,18.65,19,18.15,18.7,24814,0
2017-04-27,18.75,18.95,18.4827,18.9,12409,0
2017-04-28,18.85,19.2,18.85,19.1,42947,0
2017-05-01,19.2,19.2,18.9,19,9304,0
2017-05-02,19.1,19.1,18.7,18.8,30258,0
2017-05-03,18.6,18.7,18.05,18.2,165472,0
2017-05-04,18.4,20.7,17.75,20.35,121633,0
2017-05-05,20.4,21.9,20,21.4,208607,0
2017-05-08,21,21.195,20.55,20.85,35213,0
2017-05-09,20.7,21,20.5,20.7,53191,0
2017-05-10,20.5,21.05,20.25,20.35,91031,0
2017-05-11,20.35,21,19.5,20.25,65552,0
2017-05-12,20.15,20.6,20.05,20.3,23205,0
2017-05-15,20.45,20.5,20,20.25,11633,0
2017-05-16,20.3,20.35,19.6,20.05,28733,0
2017-05-17,19.85,20.1,19.45,19.95,30230,0
2017-05-18,19.85,20.1,19.65,20.025,35612,0
2017-05-19,20.2,20.595,19,20.35,48824,0
2017-05-22,20.75,20.75,20.35,20.7,28687,0
2017-05-23,20.8,21.25,20.7,21.1,75060,0
2017-05-24,21.1,21.15,20,20.5,34164,0
2017-05-25,20.5,20.7,20.1,20.3,27921,0
2017-05-26,20.3,20.41,20,20.05,14822,0
2017-05-30,20.45,21.1,19.85,20.75,34280,0
2017-05-31,20.85,20.95,20,20.5,26666,0
2017-06-01,20.1352,20.425,20.1352,20.15,30939,0
2017-06-02,20.25,20.55,19.75,20.3,42275,0
2017-06-05,20.15,20.35,19.75,19.85,38577,0
2017-06-06,19.85,20.25,19.8,19.9,34805,0
2017-06-07,20.05,20.05,19.8,19.8,17738,0
2017-06-08,20.15,20.2,19.55,19.9,24296,0
2017-06-09,19.95,20,18.9,19.55,38349,0
2017-06-12,19.5,19.85,19.25,19.5,22640,0
2017-06-13,19.7,19.925,19.25,19.6,41792,0
2017-06-14,19.75,19.825,19.55,19.7,14436,0
2017-06-15,19.5,19.7,19.4842,19.7,15768,0
2017-06-16,19.7,19.8,19.65,19.7,19551,0
2017-06-19,19.7,20.35,19.7,20.2,17107,0
2017-06-20,20.2,20.2,20,20.1,27995,0
2017-06-21,20.1,20.1,19.7,20,17458,0
2017-06-22,20,20.05,19.9453,19.95,29740,0
2017-06-23,19.95,19.95,19.7,19.7,13058,0
2017-06-26,19.65,19.95,19.65,19.8,45365,0
2017-06-27,19.7,19.9252,19.65,19.65,18367,0
2017-06-28,19.6,19.6,18.6,19.3,72239,0
2017-06-29,19.5,19.7,18.55,18.8,50537,0
2017-06-30,19.1,19.35,18.5,19.35,25069,0
2017-07-03,19.8,19.8,19.4,19.6,7438,0
2017-07-05,19.6,20.15,19.25,19.75,16965,0
2017-07-06,19.5,19.9,19.35,19.55,18443,0
2017-07-07,19.55,19.975,19.4,19.55,32390,0
2017-07-10,19.6,19.9,19.35,19.45,19063,0
2017-07-11,19.6,19.8,19,19.45,11341,0
2017-07-12,19.4,19.75,19.38,19.75,18492,0
2017-07-13,19.65,20.45,19.2,20.05,58276,0
2017-07-14,20.25,20.85,20,20.5,30142,0
2017-07-17,20.45,21.65,20,21.3,74020,0
2017-07-18,21.15,21.2,20.55,20.9,36536,0
2017-07-19,20.85,22.45,20.7,22,57600,0
2017-07-20,22.25,22.3,21.35,21.85,32766,0
2017-07-21,21.65,22.05,21.4,21.85,56542,0
2017-07-24,21.9,22.1,20.5,22.05,61274,0
2017-07-25,22.1,22.4,21.35,21.9,59154,0
2017-07-26,21.95,22.15,21.7,22.05,23818,0
2017-07-27,21.9,22.05,21,21.75,31872,0
2017-07-28,21.55,21.575,20.8,21.4,34316,0
2017-07-31,21.35,21.4,20.65,21.35,25485,0
2017-08-01,21.35,22.05,21.2,21.85,18345,0
2017-08-02,21.65,21.65,20.6,20.6,22743,0
2017-08-03,20.6,21.05,19.65,19.975,42040,0
2017-08-04,20,21.24,20,20.35,84585,0
2017-08-07,19.8,20.95,19.7008,20.75,174281,0
2017-08-08,20.65,20.65,19.5,19.9,58481,0
2017-08-09,19.75,19.95,19.5,19.55,34609,0
2017-08-10,19.4,19.55,18.35,18.55,126265,0
2017-08-11,18.5,19.1,18.5,18.7,55286,0
2017-08-14,18.7,18.95,18.65,18.8,53111,0
2017-08-15,18.85,19.35,18.65,19.3,80765,0
2017-08-16,19.25,20,19.1,19.85,21572,0
2017-08-17,19.7,19.85,18.1,18.95,96561,0
2017-08-18,18.75,18.85,18.3,18.85,39815,0
2017-08-21,19,19.1,18.05,18.25,43317,0
2017-08-22,18.25,18.6107,18.25,18.35,19333,0
2017-08-23,18.3,18.45,18.3,18.3,13117,0
2017-08-24,18.35,18.75,18.3,18.65,15742,0
2017-08-25,18.75,18.8,18.35,18.75,13088,0
2017-08-28,18.9,18.9,18.4462,18.7,55633,0
2017-08-29,18.85,19.3,18.55,19.1,43647,0
2017-08-30,19.4,19.5737,18.8,19.4,28050,0
2017-08-31,19.4,19.65,19.1,19.6,63351,0
2017-09-01,19.6,19.75,19.4,19.5,30618,0
2017-09-05,19.4,19.82,19.4,19.6,25951,0
2017-09-06,19.6,19.75,19.5,19.65,30006,0
2017-09-07,19.6,19.9,19.6,19.7,10987,0
2017-09-08,19.75,19.8,19.25,19.35,12318,0
2017-09-11,19.5,20.15,19.45,19.85,26518,0
2017-09-12,20,20.15,19.55,19.7,18817,0
2017-09-13,19.5,19.85,19.5,19.7,16272,0
2017-09-14,19.75,19.995,19.45,19.75,17713,0
2017-09-15,19.75,20.05,19.2,19.9,20411,0
2017-09-18,20,20.45,19.9,20.05,22153,0
2017-09-19,19.9146,20.35,19.9146,20.1,13800,0
2017-09-20,20.15,20.8,20.1,20.8,34340,0
2017-09-21,20.65,21,20.65,20.7,8766,0
2017-09-22,20.3,20.85,20.25,20.75,14703,0
2017-09-25,20.355,20.85,20.355,20.7,14818,0
2017-09-26,20.95,20.95,20.6,20.9,17986,0
2017-09-27,21,22,21,21.55,63700,0
2017-09-28,21.55,21.55,21.1,21.525,26622,0
2017-09-29,21.55,21.55,21,21.05,20798,0
2017-10-02,21,21.35,21,21.15,8181,0
2017-10-03,21.25,22.17,21.25,22,32673,0
2017-10-04,22.05,22.05,21.55,21.8,9096,0
2017-10-05,21.9,21.9,21.35,21.45,7607,0
2017-10-06,21.8524,21.8524,21.3,21.55,5665,0
2017-10-09,21.65,22.15,20.8,21.85,162392,0
2017-10-10,21.85,22.4,21.3,21.65,65816,0
2017-10-11,21.65,21.85,21.5,21.8,58132,0
2017-10-12,21.7,21.923,21.5,21.6,37061,0
2017-10-13,21.6,21.75,20.9,20.9,42545,0
2017-10-16,20.7,21.05,20.5683,20.75,64381,0
2017-10-17,20.75,20.95,20,20.25,39225,0
2017-10-18,19.9,21.15,19.85,20.65,482635,0
2017-10-19,20.65,20.65,20.1,20.4,72544,0
2017-10-20,20.55,20.6,20.2,20.45,41922,0
2017-10-23,20.55,21.3,20.2,20.55,68278,0
2017-10-24,20.6,20.8,20.2,20.5,22513,0
2017-10-25,20.6,20.85,19.25,19.45,182271,0
2017-10-26,19.6,19.8,19.35,19.55,125830,0
2017-10-27,19.5,20.6,19.5,20.35,62393,0
2017-10-30,20.15,21.05,20.005,20.35,56307,0
2017-10-31,20.6,20.85,20.05,20.3,45994,0
2017-11-01,20.25,20.45,19.4,19.6,30811,0
2017-11-02,19.5,19.95,18.95,19.6,65723,0
2017-11-03,19.55,20.2,19.5,20.1,47391,0
2017-11-06,20.5,21.25,19.15,19.5,108885,0
2017-11-07,19.55,19.6,19.35,19.5,67556,0
2017-11-08,19.6,19.85,19.355,19.85,26823,0
2017-11-09,19.7,20.35,19.6,20.15,25681,0
2017-11-10,20,20.5,19.95,20.15,35778,0
