Date,Open,High,Low,Close,Volume,OpenInt
2006-11-20,10,10,10,10,0,0
2006-11-21,10.11,11.99,9.25,10.56,1731542,0
2006-11-22,10.57,10.89,9.9,10.64,368465,0
2006-11-24,10.83,10.83,10.5,10.6,90937,0
2006-11-27,10.75,10.75,10.11,10.2,86101,0
2006-11-28,10.3,10.35,9.85,10.1,107156,0
2006-11-29,10.14,10.96,10.01,10.18,233976,0
2006-11-30,10.25,10.25,10.02,10.03,38247,0
2006-12-01,10.14,10.15,10,10.07,47950,0
2006-12-04,10,10.15,10,10,41249,0
2006-12-05,10.1,10.15,10,10,95886,0
2006-12-06,10.1,10.1,10,10.05,48812,0
2006-12-07,10.06,10.08,10,10,37900,0
2006-12-08,10,10.05,10,10,25982,0
2006-12-11,10,10.09,10,10.01,32149,0
2006-12-12,10,10.09,10,10.02,71629,0
2006-12-13,10.02,10.73,10,10.2,202946,0
2006-12-14,10.17,10.18,10,10.09,32025,0
2006-12-15,10.2,10.23,10,10,26818,0
2006-12-18,10.04,10.05,10,10.01,45352,0
2006-12-19,10,10.21,10,10.05,12023,0
2006-12-20,10.02,10.08,10,10,21020,0
2006-12-21,10.07,11.15,10.02,10.07,68219,0
2006-12-22,10.06,10.09,10,10,19176,0
2006-12-26,10.1,10.1,10,10,84200,0
2006-12-27,10,10.06,10,10,3300,0
2006-12-28,10.05,10.05,10,10,13100,0
2006-12-29,10.18,10.18,10,10,5800,0
2007-01-03,10.03,10.03,10.01,10.01,53298,0
2007-01-04,10.09,10.14,10.01,10.05,27344,0
2007-01-05,10.03,10.1,10.02,10.1,4501,0
2007-01-08,10.01,10.27,10.01,10.05,38242,0
2007-01-09,10.02,10.1,9.75,9.85,124905,0
2007-01-10,9.87,9.87,9.8,9.8,16900,0
2007-01-11,9.81,10.02,9.81,9.9,13025,0
2007-01-12,10.04,10.04,9.8,9.8,8300,0
2007-01-16,10,10.01,9.76,9.76,13900,0
2007-01-17,9.72,9.8,9.6,9.6,3325,0
2007-01-18,9.67,9.98,9.03,9.4,14557,0
2007-01-19,9.42,9.6,9.25,9.25,2617,0
2007-01-22,9.17,9.42,9.17,9.34,9087,0
2007-01-23,9.17,9.49,9.06,9.24,46894,0
2007-01-24,9.08,9.39,9.03,9.03,30312,0
2007-01-25,9.15,9.35,8.91,9,94139,0
2007-01-26,8.96,9.2,8.95,9.19,40400,0
2007-01-29,9.17,9.2,8.97,9.02,15701,0
2007-01-30,9.02,9.1,8.9,8.96,28847,0
2007-01-31,8.95,9.5,8.82,9.25,32980,0
2007-02-01,9.5,9.74,9.28,9.28,8477,0
2007-02-02,9.32,9.48,9.25,9.37,4200,0
2007-02-05,9.44,9.44,9.26,9.34,2000,0
2007-02-06,9.36,9.55,9.2,9.42,11600,0
2007-02-07,9.41,9.43,9.35,9.39,1375,0
2007-02-08,9.35,9.4,9.25,9.4,5819,0
2007-02-09,9.3,9.4,8.86,9.18,43359,0
2007-02-12,9.12,9.31,9.12,9.21,1900,0
2007-02-13,9.22,9.25,8.9,8.9,14596,0
2007-02-14,8.92,9.11,8.89,9.11,2402,0
2007-02-15,8.94,9.18,8.91,9.18,8905,0
2007-02-16,9.3,9.3,8.99,9,6950,0
2007-02-20,9.08,9.17,9.08,9.11,1800,0
2007-02-21,9.13,9.14,9.02,9.14,3100,0
2007-02-22,9.35,9.4,9.06,9.06,18686,0
2007-02-23,9.13,9.13,8.93,8.97,1000,0
2007-02-26,9.07,9.59,9.06,9.5,25000,0
2007-02-27,9.62,9.62,9.26,9.36,12659,0
2007-02-28,9.33,9.98,9.33,9.83,25554,0
2007-03-01,9.54,9.95,9.54,9.74,11501,0
2007-03-02,9.74,9.99,9.65,9.66,25900,0
2007-03-05,9.66,9.66,9,9.39,16300,0
2007-03-06,9.5,9.8,9.34,9.67,12768,0
2007-03-07,9.74,9.74,9.55,9.58,13560,0
2007-03-08,9.61,9.79,9.49,9.6,37906,0
2007-03-09,9.64,9.83,9.54,9.67,54900,0
2007-03-12,9.77,9.89,9.65,9.65,11000,0
2007-03-13,9.68,9.7,9.55,9.56,12419,0
2007-03-14,9.69,9.7,9.5,9.55,3700,0
2007-03-15,9.55,9.61,9.12,9.25,103298,0
2007-03-16,9.5,9.5,9.2,9.2,1100,0
2007-03-19,9.49,9.49,9.3,9.3,12400,0
2007-03-20,9.31,9.31,9.18,9.2,5600,0
2007-03-21,9.29,9.29,9.2,9.2,1300,0
2007-03-22,9.1,9.3,9.1,9.26,13900,0
2007-03-23,9.74,9.74,9.4,9.5,43907,0
2007-03-26,9.6,9.64,9.55,9.6,6740,0
2007-03-27,9.6,9.74,9.5,9.6,11802,0
2007-03-28,9.5,9.59,9.07,9.5,6444,0
2007-03-29,9.5,9.5,9.06,9.37,11628,0
2007-03-30,9.25,9.39,9.25,9.39,1028,0
2007-04-02,9.26,9.4,9.26,9.3,24900,0
2007-04-03,9.33,9.64,9.28,9.37,24255,0
2007-04-04,9.4,9.4,9.32,9.4,7798,0
2007-04-05,9.4,9.78,9.35,9.55,109086,0
2007-04-09,9.51,9.69,9.5,9.52,24883,0
2007-04-10,9.51,10,9.5,9.7,46545,0
2007-04-11,9.48,9.6,9.48,9.5,700,0
2007-04-12,9.55,9.8,9.51,9.8,1900,0
2007-04-13,9.56,9.89,9.56,9.7,1648,0
2007-04-16,9.7,9.86,9.65,9.8,7095,0
2007-04-17,9.76,10,9.56,9.83,20800,0
2007-04-18,9.81,9.81,9.72,9.72,4200,0
2007-04-19,9.72,9.72,9.61,9.7,3200,0
2007-04-20,9.71,9.8,9.7,9.7,4600,0
2007-04-23,9.75,9.75,9.66,9.73,1475,0
2007-04-24,9.82,9.94,9.73,9.83,3700,0
2007-04-25,9.8,9.94,9.71,9.9,14200,0
2007-04-26,9.9,10.14,9.85,9.99,44150,0
2007-04-27,9.91,10.18,9.91,10.05,18550,0
2007-04-30,10.07,10.86,9.9,9.99,13500,0
2007-05-01,10,10,9.85,9.85,1700,0
2007-05-02,9.9,9.92,9.77,9.77,2350,0
2007-05-03,9.86,9.86,9.85,9.85,402,0
2007-05-04,9.75,9.75,9.25,9.4,54206,0
2007-05-07,9.4,9.4,9.31,9.31,500,0
2007-05-08,9.4,9.4,9.4,9.4,350,0
2007-05-09,9.54,9.54,9.45,9.45,4900,0
2007-05-10,9.52,9.52,9.45,9.45,940,0
2007-05-11,9.55,9.55,9.35,9.44,1400,0
2007-05-14,9.5,9.51,9.36,9.4,38765,0
2007-05-15,9.38,9.38,9.11,9.21,25108,0
2007-05-16,9.2,9.26,9.09,9.23,23501,0
2007-05-17,9.3,9.64,9.26,9.5,13833,0
2007-05-18,9.64,9.64,9.35,9.5,1610,0
2007-05-21,9.4,9.4,9.4,9.4,200,0
2007-05-22,9.45,9.45,9.38,9.38,5450,0
2007-05-24,9.5,9.5,9.1,9.3,6057,0
2007-05-25,9.3,9.5,9.25,9.42,2742,0
2007-05-29,9.41,9.41,9.3,9.3,1400,0
2007-05-30,9.26,9.27,9.26,9.26,973,0
2007-05-31,9.25,9.26,9.25,9.26,2000,0
2007-06-01,9.16,9.22,9.16,9.2,31150,0
2007-06-04,9.22,9.3,9,9.04,10706,0
2007-06-05,9,9.1,8.97,9,18295,0
2007-06-06,9.04,9.04,8.98,9,92600,0
2007-06-07,9.05,9.12,9,9.03,323953,0
2007-06-08,9,9.1,8.9,9.05,4250,0
2007-06-11,9,9.35,9,9.21,30075,0
2007-06-12,9.29,9.32,9.13,9.28,17700,0
2007-06-13,9.3,9.42,9.18,9.38,7578,0
2007-06-14,9.43,10.05,9.41,9.77,71756,0
2007-06-15,9.92,10,9.76,9.95,32029,0
2007-06-18,9.95,10,9.82,10,18155,0
2007-06-19,9.9,9.95,9.9,9.95,1107,0
2007-06-20,10,10,9.9,9.98,26983,0
2007-06-21,9.99,10.13,9.99,10.07,63862,0
2007-06-22,10,10,9.74,9.93,7292,0
2007-06-25,9.9,9.9,9.71,9.71,6620,0
2007-06-26,9.85,9.86,9.31,9.55,14020,0
2007-06-27,9.57,9.57,9.38,9.47,53718,0
2007-06-28,9.5,9.7,9.41,9.5,46368,0
2007-06-29,9.5,9.95,9.35,9.89,28430,0
2007-07-02,9.9,9.9,9.76,9.8,6182,0
2007-07-03,9.76,9.76,9.61,9.72,3200,0
2007-07-05,9.7,9.73,9.68,9.68,12250,0
2007-07-06,9.59,9.62,9.58,9.58,3100,0
2007-07-09,9.66,10,9.55,9.6,125128,0
2007-07-10,9.81,9.95,9.71,9.79,25770,0
2007-07-11,9.75,9.95,9.75,9.93,2700,0
2007-07-12,9.88,9.9,9.8,9.8,2200,0
2007-07-13,9.8,9.84,9.66,9.72,2675,0
2007-07-16,9.77,9.8,9.59,9.61,2400,0
2007-07-17,9.69,9.69,9.61,9.66,6400,0
2007-07-18,9.66,9.82,9.66,9.81,13145,0
2007-07-19,9.75,9.85,9.71,9.84,4765,0
2007-07-20,9.76,9.88,9.68,9.88,122811,0
2007-07-23,9.96,10.02,9.9,9.9,17685,0
2007-07-24,9.96,9.96,9.7,9.95,12800,0
2007-07-25,9.83,9.94,9.81,9.85,15700,0
2007-07-26,9.81,9.81,9.67,9.76,10644,0
2007-07-27,9.76,9.8,9.7,9.74,12446,0
2007-07-30,9.8,9.92,9.75,9.92,13850,0
2007-07-31,9.98,9.98,9.69,9.85,13400,0
2007-08-01,9.74,9.92,9.68,9.84,4323,0
2007-08-02,9.89,10.5,9.76,10.42,77481,0
2007-08-03,10.47,10.5,10.19,10.19,13370,0
2007-08-06,10.26,10.3,9.77,10,11127,0
2007-08-07,9.94,9.95,9.82,9.93,4477,0
2007-08-08,9.98,10.13,9.88,10.02,12076,0
2007-08-09,10.08,10.08,9.89,10,7925,0
2007-08-10,9.91,9.91,9.69,9.69,2200,0
2007-08-13,9.75,9.91,9.71,9.71,2600,0
2007-08-14,9.84,10,9.84,9.86,8105,0
2007-08-15,9.82,10.1,9.76,9.98,26214,0
2007-08-16,9.96,10,9.84,9.88,103796,0
2007-08-17,9.9,10.07,9.78,9.96,23626,0
2007-08-20,10.06,10.06,9.88,9.94,18800,0
2007-08-21,10.03,10.12,10,10.03,5196,0
2007-08-22,9.98,10.29,9.95,10.18,9800,0
2007-08-23,10.17,10.18,10.04,10.12,3500,0
2007-08-24,10.19,10.28,10.19,10.25,2700,0
2007-08-27,10.28,10.43,10.23,10.37,16862,0
2007-08-28,10.43,10.5,10.3,10.47,24684,0
2007-08-29,10.01,10.5,10.01,10.49,4394,0
2007-08-30,10.5,10.5,10.18,10.31,14100,0
2007-08-31,10.4,10.41,10.36,10.38,2200,0
2007-09-04,10.4,10.46,10.19,10.2,8285,0
2007-09-05,10.21,10.35,10.18,10.26,3400,0
2007-09-06,10.3,10.45,10.27,10.34,5550,0
2007-09-07,10.02,10.14,10.02,10.11,6300,0
2007-09-10,10.08,10.33,10.04,10.25,5300,0
2007-09-11,10.2,10.25,10.2,10.22,2200,0
2007-09-12,10.22,10.22,10.1,10.17,10200,0
2007-09-13,10.08,10.16,10.06,10.15,13148,0
2007-09-14,10.21,10.23,10.19,10.23,2250,0
2007-09-17,10.12,10.26,10.12,10.26,1000,0
2007-09-18,10.21,10.22,10.2,10.21,1525,0
2007-09-19,10.27,10.27,10.25,10.26,1510,0
2007-09-20,10.26,10.3,10.26,10.27,500,0
2007-09-21,10.23,10.23,10.2,10.21,8981,0
2007-09-24,10.22,10.22,10.11,10.2,6100,0
2007-09-25,10.2,10.2,10.2,10.2,650,0
2007-09-26,10.16,10.2,10.16,10.19,1100,0
2007-09-27,10.19,10.2,10.17,10.17,1470,0
2007-09-28,10.19,10.22,10.19,10.19,1075,0
2007-10-01,10.18,10.25,10.17,10.23,2197,0
2007-10-02,10.2,10.27,10.19,10.26,5058,0
2007-10-03,10.21,10.22,10.17,10.21,1100,0
2007-10-04,10.2,10.2,10,10.04,9730,0
2007-10-05,9.94,10.01,9.94,9.99,1000,0
2007-10-08,10.02,10.02,9.97,9.97,4900,0
2007-10-09,10.01,10.01,10.01,10.01,100,0
2007-10-10,10.02,10.12,10.02,10.04,900,0
2007-10-11,10.04,10.3,10.04,10.3,2100,0
2007-10-12,10.3,10.3,10.3,10.3,700,0
2007-10-15,10.3,10.3,10.3,10.3,1400,0
2007-10-16,10.3,10.4,10.3,10.4,700,0
2007-10-17,10.33,10.33,10.33,10.33,900,0
2007-10-18,10.28,10.28,10.24,10.24,1000,0
2007-10-19,10.16,10.16,10.16,10.16,700,0
2007-10-22,10.15,10.15,9.97,9.97,800,0
2007-10-24,10,10,9.88,9.9,600,0
2007-10-25,10.21,10.21,9.66,9.66,5430,0
2007-10-26,9.74,9.74,9.74,9.74,500,0
2007-10-29,9.7,9.7,9.56,9.56,2380,0
2007-10-30,9.21,9.21,8.87,8.99,29113,0
2007-10-31,8.95,9.04,8.95,8.99,2160,0
2007-11-01,8.98,9.04,8.98,9.04,1000,0
2007-11-05,8.91,8.91,8.58,8.73,2300,0
2007-11-06,8.56,8.7,7.82,7.82,13021,0
2007-11-07,8,8,7.5,7.5,8211,0
2007-11-08,7.68,7.68,7.35,7.41,5551,0
2007-11-09,7.5,7.57,7.48,7.57,950,0
2007-11-12,7.57,7.57,7.01,7.27,3044,0
2007-11-13,7.77,7.77,7.24,7.54,8304,0
2007-11-14,7.57,7.57,6.86,6.86,355851,0
2007-11-15,7,7,6.54,6.7,9776,0
2007-11-16,6.8,6.8,6.74,6.74,21000,0
2007-11-19,6.48,6.65,6.01,6.65,23450,0
2007-11-20,6.32,6.59,6.3,6.51,67970,0
2007-11-21,6.39,6.45,6.36,6.36,3400,0
2007-11-26,6.45,6.45,6.33,6.33,3141,0
2007-11-27,6.31,6.68,6.31,6.49,4850,0
2007-11-28,6.5,6.5,6.41,6.44,56900,0
2007-11-30,6.5,6.5,6.32,6.32,5500,0
2007-12-03,6.31,6.31,6.28,6.31,13900,0
2007-12-04,6.5,6.5,6.45,6.5,16092,0
2007-12-05,6.46,6.49,6.36,6.36,3000,0
2007-12-06,6.32,6.42,6.26,6.37,18847,0
2007-12-07,6.31,6.44,6.31,6.39,7400,0
2007-12-10,6.34,6.4,6.32,6.39,1500,0
2007-12-11,6.5,6.8,6.32,6.8,20088,0
2007-12-12,6.76,6.95,6.25,6.95,270385,0
2007-12-13,6.7,6.94,6.7,6.94,2500,0
2007-12-14,6.6,6.6,6.53,6.53,900,0
2007-12-17,6.6,6.77,6.6,6.65,8046,0
2007-12-18,6.68,6.8,6.65,6.68,8000,0
2007-12-19,6.79,6.8,6.67,6.67,4200,0
2007-12-20,6.71,6.85,6.71,6.85,2900,0
2007-12-21,6.9,6.94,6.9,6.94,5100,0
2007-12-24,6.94,6.94,6.9,6.94,2800,0
2007-12-26,7.18,7.28,7.18,7.28,800,0
2007-12-27,7.03,7.26,6.9,7.26,1595,0
2007-12-28,7.3,7.3,7.1,7.11,2400,0
2007-12-31,7.03,7.09,6.81,6.88,18401,0
2008-01-02,6.89,6.89,6.88,6.88,9844,0
2008-01-03,6.88,6.88,6.67,6.67,9669,0
2008-01-04,7.39,7.48,6.88,6.88,4850,0
2008-01-07,6.9,6.9,6.82,6.82,1100,0
2008-01-08,6.68,6.73,6.67,6.67,3250,0
2008-01-09,6.67,6.67,6.5,6.5,5436,0
2008-01-10,6.5,6.5,6.3,6.3,7295,0
2008-01-11,6.32,6.34,6.21,6.21,5499,0
2008-01-14,6.22,6.3,6.18,6.18,300,0
2008-01-15,6.17,6.28,6.11,6.28,1233,0
2008-01-16,6.1,6.37,6.03,6.33,11100,0
2008-01-17,6.28,6.29,6,6.1,15600,0
2008-01-18,6.19,6.19,5.98,6,18946,0
2008-01-22,5.9,5.95,5.9,5.9,23051,0
2008-01-23,5.82,5.88,5.82,5.88,700,0
2008-01-24,5.83,5.94,5.8,5.86,2400,0
2008-01-25,5.85,5.98,5.85,5.98,2500,0
2008-01-28,6,6,5.88,5.88,31775,0
2008-01-29,5.94,5.94,5.94,5.94,1000,0
2008-01-30,6,6,6,6,6097,0
2008-01-31,5.86,5.96,5.85,5.96,4900,0
2008-02-01,5.88,6.06,5.88,6.06,5075,0
2008-02-04,6.04,6.09,6,6.04,29095,0
2008-02-05,6.07,6.07,5.98,5.98,19202,0
2008-02-06,6,6,6,6,1190,0
2008-02-07,5.98,6.13,5.98,5.99,2500,0
2008-02-08,6.13,6.13,5.96,5.96,1680,0
2008-02-11,6.09,6.1,5.93,5.97,4936,0
2008-02-12,5.97,6.01,5.97,6.01,200,0
2008-02-13,5.95,5.98,5.9,5.9,6500,0
2008-02-15,6.13,6.14,6.13,6.14,500,0
2008-02-19,6.01,6.01,6.01,6.01,300,0
2008-02-20,6.12,6.13,6.12,6.13,500,0
2008-02-21,6.16,6.16,5.86,6.1,9582,0
2008-02-22,6.1,6.11,5.81,5.81,1900,0
2008-02-25,5.88,5.88,5.88,5.88,668,0
2008-02-26,5.93,6.08,5.93,5.96,3582,0
2008-02-28,5.89,5.91,5.76,5.9,4704,0
2008-02-29,5.91,5.91,5.91,5.91,182,0
2008-03-03,5.92,5.96,5.74,5.77,7153,0
2008-03-04,5.77,5.81,5.76,5.81,700,0
2008-03-06,5.75,5.77,5.55,5.6,8650,0
2008-03-07,5.6,5.6,5.6,5.6,200,0
2008-03-10,5.58,5.68,5.58,5.6,5317,0
2008-03-12,5.5,5.5,5.4,5.4,12100,0
2008-03-13,5.33,5.39,5.31,5.32,7300,0
2008-03-14,5.26,5.3,5.21,5.21,3900,0
2008-03-17,5.02,5.14,5.02,5.14,1350,0
2008-03-18,5.15,5.15,4.85,5,6100,0
2008-03-19,5,5.01,4.95,5.01,3900,0
2008-03-20,5,5.6,5,5.51,40450,0
2008-03-24,5.81,5.81,5.5,5.55,68330,0
2008-03-25,5.61,5.62,5.4,5.5,32600,0
2008-03-26,5.56,5.6,5.5,5.51,47435,0
2008-03-27,5.5,5.7,5.5,5.64,3917,0
2008-03-28,5.53,6.08,5.5,5.89,54029,0
2008-03-31,5.91,5.95,5.86,5.93,17480,0
2008-04-01,5.99,6.04,5.93,5.93,7000,0
2008-04-02,5.97,5.97,5.9,5.9,2670,0
2008-04-03,5.85,5.99,5.85,5.92,3900,0
2008-04-04,5.92,5.97,5.88,5.88,2525,0
2008-04-07,5.88,5.88,5.88,5.88,2000,0
2008-04-08,5.93,5.93,5.93,5.93,200,0
2008-04-09,5.91,5.97,5.62,5.88,7047,0
2008-04-10,5.86,5.87,5.66,5.83,1600,0
2008-04-11,5.83,5.83,5.83,5.83,200,0
2008-04-14,5.81,5.81,5.81,5.81,100,0
2008-04-15,5.83,5.83,5.81,5.81,400,0
2008-04-16,5.84,5.84,5.71,5.83,1100,0
2008-04-17,5.86,5.93,5.82,5.83,6155,0
2008-04-18,5.99,5.99,5.81,5.91,34101,0
2008-04-21,5.85,5.91,5.85,5.89,3400,0
2008-04-22,5.9,5.91,5.89,5.89,5500,0
2008-04-23,5.91,5.98,5.87,5.91,16708,0
2008-04-24,5.91,5.99,5.9,5.91,3100,0
2008-04-25,5.99,5.99,5.9,5.94,8100,0
2008-04-29,5.9,5.9,5.89,5.9,2300,0
2008-04-30,5.84,5.84,5.73,5.74,5050,0
2008-05-01,5.8,5.8,5.71,5.75,116300,0
2008-05-02,5.75,5.76,5.75,5.75,7700,0
2008-05-05,5.71,5.75,5.7,5.73,23242,0
2008-05-06,5.75,5.75,5.7,5.72,30800,0
2008-05-07,5.7,5.75,5.68,5.71,60300,0
2008-05-08,5.61,5.74,5.61,5.7,6400,0
2008-05-09,5.6,5.6,5.58,5.58,1000,0
2008-05-12,5.61,5.61,5.53,5.54,17000,0
2008-05-13,5.7,5.7,5.42,5.5,4127,0
2008-05-14,5.44,5.44,5.27,5.29,9766,0
2008-05-15,5.29,5.3,5.28,5.3,630,0
2008-05-16,5.36,5.37,5.26,5.26,4860,0
2008-05-19,5.26,5.26,5.26,5.26,100,0
2008-05-20,5.26,5.26,5.26,5.26,100,0
2008-05-21,5.42,5.42,5.15,5.16,16430,0
2008-05-22,5.18,5.18,5.15,5.16,1100,0
2008-05-23,5.19,5.34,5.19,5.31,84608,0
2008-05-27,5.36,5.36,5.3,5.32,12025,0
2008-05-28,5.3,5.52,5.3,5.38,17358,0
2008-05-29,5.35,5.35,5.28,5.32,1001,0
2008-05-30,5.35,5.4,5.33,5.39,7433,0
2008-06-02,5.32,5.38,5.3,5.38,7735,0
2008-06-03,5.4,5.4,5.28,5.32,42200,0
2008-06-04,5.32,5.32,5.27,5.32,1700,0
2008-06-05,5.39,5.75,5.29,5.32,30832,0
2008-06-06,5.35,5.42,5.21,5.28,20100,0
2008-06-09,5.34,5.5,5.17,5.3,17726,0
2008-06-10,5.2,5.25,5.19,5.21,2400,0
2008-06-11,5.11,5.25,5.11,5.19,5400,0
2008-06-12,5.26,5.3,5.23,5.26,6500,0
2008-06-13,5.18,5.23,5.14,5.17,9730,0
2008-06-16,5.27,5.27,4.93,4.93,16200,0
2008-06-17,5,5.15,4.9,4.91,6066,0
2008-06-18,4.9,5.01,4.9,5.01,400,0
2008-06-19,4.98,4.98,4.98,4.98,100,0
2008-06-20,4.92,4.92,4.85,4.86,3800,0
2008-06-23,4.71,4.71,4.71,4.71,1306,0
2008-06-25,4.71,4.97,4.71,4.72,500,0
2008-06-26,4.97,4.97,4.76,4.81,1978,0
2008-06-27,4.89,4.89,4.89,4.89,200,0
2008-06-30,4.73,4.97,4.7,4.96,2400,0
2008-07-01,4.83,5.04,4.83,5,11791,0
2008-07-02,4.92,4.92,4.74,4.81,1400,0
2008-07-07,5.04,5.17,4.8,5.09,3357,0
2008-07-09,4.86,4.95,4.75,4.85,1100,0
2008-07-10,4.75,5.03,4.75,4.75,9483,0
2008-07-16,4.73,4.85,4.67,4.85,5920,0
2008-07-17,4.83,4.83,4.83,4.83,1000,0
2008-07-18,4.72,4.72,4.65,4.65,4600,0
2008-07-21,4.7,4.71,4.58,4.7,8500,0
2008-07-22,4.86,4.88,4.58,4.58,2200,0
2008-07-23,4.7,4.71,4.7,4.7,2900,0
2008-07-24,4.67,4.69,4.59,4.63,6389,0
2008-07-25,4.54,4.61,4.53,4.53,4200,0
2008-07-28,4.69,4.69,4.52,4.52,600,0
2008-07-29,4.56,4.58,4.53,4.53,2500,0
2008-07-30,4.56,4.56,4.56,4.56,300,0
2008-07-31,4.7,4.9,4.7,4.76,1800,0
2008-08-05,4.75,4.76,4.75,4.75,2508,0
2008-08-06,4.74,4.76,4.7,4.75,4912,0
2008-08-07,4.71,4.71,4.7,4.71,300,0
2008-08-08,4.52,4.53,3.66,3.72,26539,0
2008-08-11,3.72,3.79,3.71,3.77,11855,0
2008-08-12,4.3,4.3,4.08,4.08,9350,0
2008-08-13,4.13,4.13,4.06,4.09,6395,0
2008-08-14,4.1,4.1,4.09,4.09,500,0
2008-08-15,4.01,4.01,4.01,4.01,100,0
2008-08-18,4.01,4.01,3.8,3.8,1900,0
2008-08-19,3.89,3.89,3.89,3.89,300,0
2008-08-20,3.73,3.74,3.7,3.73,9900,0
2008-08-21,3.9,4,3.7,3.75,13278,0
2008-08-22,3.71,3.75,3.71,3.72,1600,0
2008-08-25,3.72,3.72,3.71,3.71,6500,0
2008-08-26,3.77,3.77,3.77,3.77,100,0
2008-08-27,3.8,3.81,3.71,3.71,11933,0
2008-08-28,3.8,3.99,3.8,3.87,7600,0
2008-08-29,3.94,3.94,3.67,3.8,9200,0
2008-09-02,3.8,3.8,3.67,3.72,900,0
2008-09-03,3.73,3.77,3.73,3.77,1200,0
2008-09-05,3.83,3.83,3.83,3.83,100,0
2008-09-08,3.79,3.79,3.79,3.79,200,0
2008-09-09,3.75,3.76,3.75,3.76,200,0
2008-09-11,3.76,3.76,3.76,3.76,100,0
2008-09-12,3.75,3.75,3.75,3.75,400,0
2008-09-16,3.65,3.65,2.7,3.51,1500,0
2008-09-17,3.48,3.48,3.3,3.3,3800,0
2008-09-18,3.17,3.21,2.83,2.99,11100,0
2008-09-19,3.18,3.2,3.18,3.2,1900,0
2008-09-22,3.03,3.26,3.01,3.26,12125,0
2008-09-23,3.25,3.42,3.25,3.35,6000,0
2008-09-24,3.26,3.26,3.19,3.22,5200,0
2008-09-25,3.32,3.32,3.2,3.2,4100,0
2008-09-30,3.25,3.25,2.75,2.91,3205,0
2008-10-01,2.87,2.87,2.61,2.61,3800,0
2008-10-02,2.53,2.54,2.31,2.49,6555,0
2008-10-03,2.36,2.37,2.36,2.36,700,0
2008-10-06,2.35,2.35,2.17,2.17,2955,0
2008-10-08,2.18,2.35,2.1,2.35,4375,0
2008-10-09,2.51,2.51,2.45,2.45,2400,0
2008-10-10,2.45,2.45,2.02,2.02,4300,0
2008-10-13,2.25,2.3,2.06,2.3,4500,0
2008-10-14,2.37,2.37,2.37,2.37,100,0
2008-10-15,2.11,2.11,2.06,2.06,2700,0
2008-10-16,2.09,2.3,2.08,2.3,2300,0
2008-10-17,2.38,2.38,2.06,2.37,600,0
2008-10-20,2.39,2.46,2.03,2.03,12690,0
2008-10-21,2.11,2.22,2.06,2.07,1730,0
2008-10-22,2.2,2.2,1.79,1.79,5050,0
2008-10-23,1.8,1.83,1.79,1.81,1200,0
2008-10-29,1.99,2,1.99,2,1300,0
2008-10-30,2.14,2.3,2.02,2.02,808416,0
2008-11-03,2.25,2.25,2.2,2.2,2050,0
2008-11-04,2.21,2.21,2.21,2.21,2100,0
2008-11-05,2.2,2.2,2.2,2.2,100,0
2008-11-06,2.21,2.21,1.85,1.91,2216,0
2008-11-07,1.74,2.16,1.71,2.16,7606,0
2008-11-10,1.6,2.1,1.6,2.1,300,0
2008-11-11,1.75,1.85,1.51,1.75,4700,0
2008-11-12,1.65,2.1,1.62,1.62,3200,0
2008-11-13,1.55,2,1.55,2,800,0
2008-11-14,1.67,2,1.66,2,600,0
2008-11-17,1.66,1.9,1.66,1.9,2400,0
2008-11-18,1.71,2.1,1.61,2.1,11700,0
2008-11-19,1.66,1.97,1.6,1.6,7160,0
2008-11-20,1.62,1.66,1.51,1.6,8642,0
2008-11-21,1.52,1.65,1.51,1.65,1100,0
2008-11-24,1.51,1.7,1.5,1.59,4500,0
2008-11-25,1.5,1.6,1.5,1.6,4900,0
2008-11-26,1.6,1.75,1.6,1.74,16600,0
2008-11-28,1.74,2.2,1.74,2.2,7600,0
2008-12-01,2.02,2.2,1.58,1.58,8380,0
2008-12-02,1.84,2.18,1.62,2,6520,0
2008-12-03,1.66,2,1.65,1.8,6655,0
2008-12-04,1.67,1.87,1.66,1.75,7900,0
2008-12-05,1.85,1.85,1.71,1.71,3790,0
2008-12-08,1.7,2.18,1.7,2.18,4940,0
2008-12-09,2,2,1.52,1.75,18600,0
2008-12-10,1.75,1.75,1.3,1.55,81516,0
2008-12-11,1.76,1.8,1.6,1.75,13790,0
2008-12-12,1.75,1.79,1.7,1.7,17050,0
2008-12-15,1.61,1.61,1.5,1.5,3700,0
2008-12-16,1.72,2,1.6,1.6,8020,0
2008-12-17,1.53,1.74,1.41,1.74,9300,0
2008-12-18,1.77,1.77,1.63,1.77,9160,0
2008-12-19,1.71,1.89,1.71,1.76,587,0
2008-12-22,1.69,1.7,1.57,1.6,12704,0
2008-12-23,1.58,1.63,1.56,1.63,15140,0
2008-12-24,1.8,1.85,1.63,1.85,3665,0
2008-12-26,1.81,1.88,1.81,1.87,840,0
2008-12-29,1.68,1.83,1.66,1.83,3347,0
2008-12-30,1.67,1.72,1.66,1.71,1600,0
2008-12-31,1.7,1.99,1.7,1.99,2975,0
2009-01-02,2.04,2.05,2.03,2.03,2000,0
2009-01-05,1.98,1.99,1.98,1.99,900,0
2009-01-06,1.93,3.21,1.93,2.99,59485,0
2009-01-07,2.86,2.86,2.68,2.68,4798,0
2009-01-08,2.5,2.83,2.5,2.83,849,0
2009-01-09,2.73,3.2,2.5,2.6,14191,0
2009-01-12,2.4,2.4,2.02,2.11,4925,0
2009-01-13,2,2.24,1.8,2.2,14098,0
2009-01-14,2.04,2.04,1.83,1.99,6403,0
2009-01-15,1.86,2,1.76,2,6743,0
2009-01-16,1.86,1.98,1.78,1.98,2300,0
2009-01-20,1.72,2,1.71,1.77,7758,0
2009-01-21,1.98,1.99,1.98,1.99,700,0
2009-01-22,2,2,2,2,204,0
2009-01-23,2,2,2,2,300,0
2009-01-26,1.96,2,1.85,1.94,6939,0
2009-01-27,2,2,1.95,2,3700,0
2009-01-28,1.71,1.92,1.71,1.9,9300,0
2009-01-29,1.9,1.92,1.85,1.9,2100,0
2009-01-30,1.84,1.92,1.84,1.92,1900,0
2009-02-02,1.86,1.86,1.7,1.8,2200,0
2009-02-03,1.93,1.93,1.71,1.71,800,0
2009-02-04,1.88,1.88,1.71,1.71,1200,0
2009-02-05,1.72,1.9,1.72,1.73,1020,0
2009-02-06,1.76,1.8,1.7,1.8,22150,0
2009-02-09,1.81,1.81,1.81,1.81,2562,0
2009-02-10,1.82,1.82,1.72,1.72,2600,0
2009-02-11,1.72,1.72,1.63,1.63,500,0
2009-02-12,1.75,1.79,1.74,1.79,2300,0
2009-02-13,1.64,1.74,1.42,1.7,8795,0
2009-02-17,1.63,1.66,1.61,1.66,900,0
2009-02-18,1.68,1.7,1.41,1.5,17441,0
2009-02-19,1.61,1.63,1.43,1.63,3430,0
2009-02-23,1.64,1.69,1.64,1.65,2270,0
2009-02-24,1.68,1.7,1.52,1.69,9119,0
2009-02-25,1.7,2.02,1.7,1.7,23357,0
2009-02-26,1.7,1.7,1.7,1.7,500,0
2009-02-27,1.53,1.7,1.53,1.53,1100,0
2009-03-02,1.47,1.5,1.46,1.5,2600,0
2009-03-03,1.52,1.52,1.5,1.52,3100,0
2009-03-04,1.54,1.62,1.5,1.53,7500,0
2009-03-06,1.65,1.65,1.65,1.65,300,0
2009-03-09,1.55,1.55,1.55,1.55,200,0
2009-03-10,1.6,1.6,1.6,1.6,1600,0
2009-03-12,1.56,1.56,1.52,1.56,6800,0
2009-03-13,1.57,1.58,1.57,1.58,1900,0
2009-03-16,1.58,1.58,1.58,1.58,1400,0
2009-03-17,1.58,1.64,1.51,1.56,4637,0
2009-03-18,1.56,1.57,1.54,1.55,2500,0
2009-03-19,1.64,1.66,1.64,1.66,700,0
2009-03-20,1.7,1.7,1.7,1.7,600,0
2009-03-23,1.63,1.7,1.51,1.6,8300,0
2009-03-24,1.6,1.6,1.6,1.6,200,0
2009-03-25,1.6,1.61,1.6,1.6,1200,0
2009-03-26,1.7,1.7,1.7,1.7,1200,0
2009-03-27,1.57,1.7,1.57,1.7,800,0
2009-03-30,1.55,1.7,1.43,1.7,3240,0
2009-03-31,1.68,1.7,1.59,1.7,2000,0
2009-04-01,1.45,1.53,1.35,1.53,7950,0
2009-04-02,1.55,1.55,1.27,1.46,14500,0
2009-04-03,1.47,1.47,1.47,1.47,300,0
2009-04-06,1.36,1.36,1.28,1.28,1500,0
2009-04-07,1.29,1.29,1.21,1.25,7700,0
2009-04-08,1.35,1.35,1.35,1.35,200,0
2009-04-09,1.49,1.49,1.49,1.49,200,0
2009-04-13,1.69,1.69,1.49,1.5,5900,0
2009-04-14,1.5,1.5,1.49,1.5,10100,0
2009-04-15,1.48,1.48,1.48,1.48,200,0
2009-04-16,1.56,1.56,1.35,1.4,8447,0
2009-04-17,1.35,1.37,1.28,1.29,12500,0
2009-04-20,1.31,1.31,1.21,1.22,2870,0
2009-04-21,1.23,1.3,1.22,1.3,500,0
2009-04-22,1.22,1.29,1.11,1.2,14404,0
2009-04-23,1.23,1.23,1.22,1.22,1200,0
2009-04-24,1.19,1.19,1.12,1.15,13200,0
2009-04-27,1.13,1.26,1.11,1.26,20000,0
2009-04-29,1.4,1.4,1.32,1.36,3400,0
2009-04-30,1.41,1.41,1.32,1.32,4238,0
2009-05-01,1.39,1.39,1.39,1.39,500,0
2009-05-04,1.42,1.42,1.42,1.42,300,0
2009-05-05,1.3,1.36,1.04,1.36,7441,0
2009-05-06,1.36,1.36,1.36,1.36,1000,0
2009-05-07,1.36,1.46,1.36,1.46,2300,0
2009-05-08,1.47,1.47,1.41,1.41,3700,0
2009-05-11,1.41,1.41,1.41,1.41,30100,0
2009-05-12,1.44,1.44,1.44,1.44,1051,0
2009-05-13,1.44,1.45,1.44,1.44,3000,0
2009-05-18,1.48,1.58,1.48,1.58,3000,0
2009-05-19,1.59,1.67,1.56,1.67,17200,0
2009-05-20,1.68,1.7,1.68,1.69,12756,0
2009-05-21,1.65,1.76,1.65,1.71,10800,0
2009-05-22,1.69,1.69,1.5,1.5,1175,0
2009-05-26,1.65,1.65,1.6,1.6,7300,0
2009-05-27,1.59,1.62,1.45,1.5,28146,0
2009-05-28,1.52,1.52,1.52,1.52,2700,0
2009-05-29,1.54,1.69,1.52,1.69,22000,0
2009-06-01,1.77,1.84,1.74,1.79,14000,0
2009-06-02,1.79,1.88,1.79,1.88,1300,0
2009-06-04,1.71,1.92,1.71,1.81,8100,0
2009-06-05,1.92,1.95,1.89,1.95,8288,0
2009-06-08,1.84,1.87,1.84,1.87,1200,0
2009-06-09,1.9,1.9,1.9,1.9,3600,0
2009-06-10,1.8,1.9,1.8,1.9,5590,0
2009-06-11,1.9,1.9,1.9,1.9,1350,0
2009-06-12,1.9,1.9,1.9,1.9,800,0
2009-06-15,1.98,2,1.98,1.98,1300,0
2009-06-16,1.95,2,1.95,1.98,300,0
2009-06-17,1.94,1.94,1.94,1.94,160,0
2009-06-18,1.99,1.99,1.99,1.99,960,0
2009-06-19,1.91,1.97,1.91,1.97,3200,0
2009-06-22,1.97,1.97,1.97,1.97,4180,0
2009-06-23,1.91,1.96,1.91,1.96,1200,0
2009-06-24,1.88,1.88,1.88,1.88,162,0
2009-06-25,1.92,1.92,1.89,1.89,2475,0
2009-06-26,1.9,1.92,1.9,1.92,1102,0
2009-06-29,1.99,1.99,1.99,1.99,1200,0
2009-06-30,1.99,1.99,1.99,1.99,200,0
2009-07-02,2,2,1.79,1.79,7539,0
2009-07-06,1.79,1.88,1.65,1.88,2492,0
2009-07-07,1.76,1.76,1.45,1.64,7436,0
2009-07-08,1.76,1.76,1.76,1.76,300,0
2009-07-09,1.47,1.69,1.4,1.69,1558,0
2009-07-10,1.56,1.67,1.56,1.67,545,0
2009-07-13,1.82,1.82,1.61,1.71,900,0
2009-07-14,1.61,1.77,1.61,1.77,300,0
2009-07-15,1.73,1.83,1.7,1.83,4900,0
2009-07-16,1.72,1.76,1.72,1.76,700,0
2009-07-17,1.94,1.94,1.71,1.71,4700,0
2009-07-20,1.85,1.85,1.8,1.8,2908,0
2009-07-21,1.77,1.77,1.72,1.72,4250,0
2009-07-22,1.8,1.8,1.68,1.8,4546,0
2009-07-23,1.79,1.79,1.79,1.79,300,0
2009-07-24,1.79,1.79,1.79,1.79,0,0
2009-07-27,1.8,1.8,1.8,1.8,1159,0
2009-07-28,1.8,1.8,1.8,1.8,0,0
2009-07-29,1.75,1.75,1.75,1.75,200,0
2009-07-30,1.75,1.75,1.63,1.75,7922,0
2009-07-31,1.75,1.75,1.75,1.75,200,0
2009-08-03,1.67,1.7,1.67,1.69,3100,0
2009-08-04,1.66,1.75,1.66,1.75,4130,0
2009-08-05,1.72,1.72,1.72,1.72,2000,0
2009-08-06,1.66,1.78,1.66,1.72,5800,0
2009-08-07,1.72,1.78,1.71,1.72,4700,0
2009-08-10,1.72,1.72,1.67,1.7,5000,0
2009-08-11,1.68,1.7,1.67,1.67,8063,0
2009-08-12,1.7,1.7,1.62,1.67,36329,0
2009-08-13,1.65,1.65,1.62,1.65,7009,0
2009-08-14,1.61,1.61,1.2,1.34,732370,0
2009-08-17,1.62,1.64,1.35,1.5,25881,0
2009-08-18,1.58,1.68,1.56,1.64,28182,0
2009-08-19,1.56,1.57,1.55,1.57,450,0
2009-08-20,1.61,1.61,1.55,1.61,4573,0
2009-08-21,1.61,1.79,1.61,1.74,8000,0
2009-08-24,1.8,1.8,1.73,1.73,6100,0
2009-08-25,2.64,5.25,2.61,3.75,1216033,0
2009-08-26,3.96,3.96,3.26,3.5,277880,0
2009-08-27,3.34,3.36,3,3.01,81696,0
2009-08-28,3.02,3.1,2.83,2.85,91715,0
2009-08-31,2.86,3.1,2.72,2.9,55588,0
2009-09-01,2.96,3.06,2.73,2.95,64672,0
2009-09-02,2.91,2.97,2.82,2.89,18086,0
2009-09-03,2.82,2.97,2.82,2.85,17969,0
2009-09-04,2.9,2.98,2.9,2.95,11277,0
2009-09-08,2.9,2.95,2.85,2.95,21100,0
2009-09-09,2.95,2.95,2.88,2.91,3500,0
2009-09-10,2.87,2.88,2.71,2.81,9322,0
2009-09-11,2.89,2.89,2.76,2.81,2230,0
2009-09-14,2.75,2.78,2.7,2.78,18376,0
2009-09-15,2.8,2.81,2.51,2.65,55326,0
2009-09-16,2.6,2.7,2.6,2.7,15130,0
2009-09-17,2.65,2.78,2.65,2.78,25063,0
2009-09-18,2.72,2.77,2.71,2.76,20959,0
2009-09-21,2.67,2.79,2.66,2.76,9900,0
2009-09-22,2.79,2.93,2.67,2.92,21900,0
2009-09-23,2.93,2.93,2.83,2.83,11635,0
2009-09-24,2.93,3.1,2.78,3.02,34796,0
2009-09-25,3.08,3.08,2.9,2.91,7753,0
2009-09-28,3.02,3.02,2.79,3,900,0
2009-09-29,2.95,3.05,2.78,3.05,3608,0
2009-09-30,3,3,2.81,2.9,5162,0
2009-10-01,2.81,2.89,2.71,2.89,6836,0
2009-10-02,2.71,2.84,2.66,2.8,19201,0
2009-10-05,2.66,2.76,2.66,2.76,3600,0
2009-10-06,2.66,2.79,2.66,2.79,9987,0
2009-10-07,2.66,2.84,2.66,2.84,2200,0
2009-10-08,2.79,2.85,2.66,2.82,2600,0
2009-10-09,2.75,2.98,2.7,2.98,12300,0
2009-10-12,2.93,2.98,2.81,2.94,3206,0
2009-10-13,2.76,2.99,2.76,2.99,7127,0
2009-10-14,2.94,3.1,2.94,3.07,4200,0
2009-10-15,3.02,3.1,3.02,3.1,2181,0
2009-10-16,3.01,3.09,3.01,3.09,2900,0
2009-10-19,2.99,3.1,2.96,3.1,1900,0
2009-10-20,2.94,3,2.92,3,700,0
2009-10-21,2.92,2.92,2.86,2.87,4173,0
2009-10-22,2.76,3,2.76,2.87,600,0
2009-10-23,2.82,3.05,2.8,2.94,10500,0
2009-10-26,2.92,3.04,2.91,3.04,1800,0
2009-10-27,3.02,3.02,3.02,3.02,1100,0
2009-10-28,3.08,3.08,2.94,2.96,4700,0
2009-10-29,2.85,2.99,2.85,2.99,2717,0
2009-10-30,2.99,2.99,2.33,2.57,70846,0
2009-11-02,2.6,2.61,2.48,2.51,19906,0
2009-11-03,2.52,2.52,2.52,2.52,100,0
2009-11-04,2.5,2.6,2.5,2.58,6700,0
2009-11-05,2.58,2.65,2.5,2.62,4042,0
2009-11-06,2.56,2.59,2.5,2.59,3700,0
2009-11-09,2.52,2.58,2.46,2.46,3943,0
2009-11-10,2.47,2.49,2.47,2.49,3150,0
2009-11-11,2.54,2.55,2.54,2.55,3500,0
2009-11-12,2.55,2.65,2.55,2.55,1700,0
2009-11-13,2.55,2.55,2.36,2.41,10400,0
2009-11-16,2.37,2.37,2.26,2.3,6354,0
2009-11-17,2.5,2.5,2.27,2.28,4575,0
2009-11-18,2.34,2.35,2.22,2.26,4152,0
2009-11-19,2.22,2.22,2.1,2.19,6446,0
2009-11-20,2.2,2.5,2.2,2.35,6100,0
2009-11-23,2.35,2.35,2.35,2.35,200,0
2009-11-24,2.35,2.35,2.16,2.27,2762,0
2009-11-25,2.27,2.35,2.25,2.35,4625,0
2009-11-27,2.35,2.35,2.35,2.35,100,0
2009-11-30,2.2,2.31,2.18,2.31,9300,0
2009-12-01,2.18,2.35,2.18,2.35,6155,0
2009-12-02,2.35,2.39,2.35,2.39,200,0
2009-12-03,2.35,2.38,2.33,2.38,1552,0
2009-12-04,2.37,2.45,2.37,2.37,4800,0
2009-12-07,2.45,2.45,2.45,2.45,1000,0
2009-12-08,2.45,2.45,2.45,2.45,204,0
2009-12-09,2.45,2.45,2.36,2.36,200,0
2009-12-10,2.34,2.34,2.11,2.11,6411,0
2009-12-11,2.22,2.22,2.1,2.22,5025,0
2009-12-14,2.2,2.27,2.12,2.27,1365,0
2009-12-15,2.27,2.44,2.12,2.43,5016,0
2009-12-16,2.23,2.44,2.14,2.38,3500,0
2009-12-17,2.2,2.26,2.16,2.24,2487,0
2009-12-18,2.38,2.38,2.13,2.13,9800,0
2009-12-21,2.13,2.3,2.04,2.23,16954,0
2009-12-22,2.07,2.2,2.05,2.2,2550,0
2009-12-23,2.11,2.19,2,2.06,12526,0
2009-12-24,2.1,2.13,1.96,2.06,8768,0
2009-12-28,2.21,2.26,2.09,2.24,6133,0
2009-12-29,2.2,2.24,2.2,2.24,1300,0
2009-12-30,2.16,2.37,2.16,2.31,750,0
2009-12-31,2.26,2.4,2.24,2.38,10359,0
2010-01-04,2.32,2.36,2.31,2.36,2000,0
2010-01-05,2.38,2.38,2.36,2.38,2281,0
2010-01-06,2.37,2.39,2.36,2.39,2772,0
2010-01-07,2.4,2.41,2.4,2.41,987,0
2010-01-08,2.5,2.53,2.32,2.52,1900,0
2010-01-11,2.36,2.5,2.28,2.43,2429,0
2010-01-12,2.4,2.4,2.4,2.4,100,0
2010-01-13,2.41,2.41,2.41,2.41,100,0
2010-01-14,2.3,2.37,2.3,2.37,1100,0
2010-01-15,2.37,2.4,2.3,2.39,2002,0
2010-01-19,2.21,2.4,2.2,2.25,8467,0
2010-01-20,2.15,2.22,2.15,2.19,13839,0
2010-01-21,2.2,2.39,2.2,2.38,11786,0
2010-01-22,2.29,2.38,2.29,2.38,700,0
2010-01-25,2.27,2.38,2.27,2.38,1450,0
2010-01-26,2.29,2.29,2.15,2.18,2536,0
2010-01-27,2.1,2.3,2.1,2.3,2150,0
2010-01-28,2.3,2.48,2.3,2.48,1927,0
2010-01-29,2.48,2.48,2.42,2.47,1460,0
2010-02-01,2.43,2.43,2.37,2.4,2300,0
2010-02-02,2.31,2.4,2.31,2.4,1300,0
2010-02-03,2.24,2.31,2.23,2.31,825,0
2010-02-04,2.15,2.21,2.11,2.21,2550,0
2010-02-05,2.27,2.27,2.27,2.27,1000,0
2010-02-08,2.15,2.34,2.15,2.2,2425,0
2010-02-09,2.17,2.17,2.15,2.15,5800,0
2010-02-10,2.15,2.15,2.1,2.12,10551,0
2010-02-11,2.12,2.14,2.12,2.14,2669,0
2010-02-12,2.15,2.2,2.15,2.2,4000,0
2010-02-16,2.21,2.31,2.21,2.21,2200,0
2010-02-17,2.2,2.2,2.18,2.18,1811,0
2010-02-18,2.18,2.19,2.16,2.19,4403,0
2010-02-19,2.16,2.31,2.1,2.3,10115,0
2010-02-22,2.4,2.4,2.28,2.33,7200,0
2010-02-23,2.29,2.35,2.15,2.29,9600,0
2010-02-24,2.18,2.3,2.12,2.25,12400,0
2010-02-25,2.22,2.22,2.21,2.21,400,0
2010-02-26,2.13,2.25,2.12,2.21,9805,0
2010-03-01,2.15,2.24,2.12,2.23,10900,0
2010-03-02,2.13,2.2,2.02,2.13,16193,0
2010-03-03,2.07,2.11,2.07,2.11,2946,0
2010-03-04,2.18,2.27,2.16,2.19,1500,0
2010-03-05,2.3,2.34,2.2,2.2,1500,0
2010-03-08,2.14,2.19,2.12,2.19,5633,0
2010-03-09,2.26,2.35,2.15,2.35,10152,0
2010-03-10,2.3,2.4,2.22,2.38,2868,0
2010-03-11,2.3,2.39,2.25,2.39,2300,0
2010-03-15,2.22,2.37,2.18,2.37,2500,0
2010-03-16,2.28,2.36,2.28,2.36,535,0
2010-03-17,2.22,2.4,2.22,2.38,16458,0
2010-03-18,2.41,2.43,2.31,2.4,2218,0
2010-03-19,2.39,2.45,2.31,2.45,5506,0
2010-03-23,2.36,2.42,2.12,2.18,13884,0
2010-03-24,2.31,2.34,2.29,2.32,799,0
2010-03-25,2.28,2.4,2.28,2.4,2600,0
2010-03-26,2.21,2.4,2.21,2.27,2100,0
2010-03-29,2.45,2.47,2.13,2.24,18391,0
2010-03-30,2.24,2.26,2.22,2.26,2688,0
2010-03-31,2.17,2.26,2.14,2.16,15478,0
2010-04-01,2.14,2.14,2.13,2.13,10100,0
2010-04-05,2.14,2.23,2.14,2.18,3163,0
2010-04-06,2.21,2.21,2.21,2.21,2000,0
2010-04-08,2.14,2.18,2.12,2.17,1000,0
2010-04-09,2.15,2.18,2.13,2.18,1700,0
2010-04-12,2.25,2.25,2.18,2.18,11624,0
2010-04-13,2.22,2.22,2.18,2.18,1200,0
2010-04-14,2.26,2.28,2.18,2.21,4700,0
2010-04-15,2.19,2.21,2.16,2.21,14515,0
2010-04-16,2.31,2.44,2.18,2.24,3700,0
2010-04-19,2.21,2.26,2.21,2.26,1300,0
2010-04-20,2.27,2.4,2.25,2.27,18361,0
2010-04-21,2.51,2.75,2.27,2.39,71099,0
2010-04-22,2.38,2.38,2.28,2.28,4800,0
2010-04-23,2.46,2.46,2.23,2.27,3712,0
2010-04-26,2.28,2.35,2.27,2.35,3616,0
2010-04-27,2.39,2.39,2.24,2.33,5200,0
2010-04-28,2.33,2.34,2.24,2.34,6150,0
2010-04-29,2.35,2.35,2.34,2.34,22700,0
2010-04-30,2.38,2.38,2.33,2.35,15700,0
2010-05-03,2.54,2.54,2.31,2.35,4400,0
2010-05-04,2.32,2.32,2.27,2.32,900,0
2010-05-05,2.29,2.29,2.29,2.29,1000,0
2010-05-06,2.26,2.26,2.24,2.25,3595,0
2010-05-07,2.25,2.31,2.2,2.24,5850,0
2010-05-10,2.25,2.25,2.23,2.25,3500,0
2010-05-11,2.28,2.28,2.28,2.28,500,0
2010-05-13,2.3,2.32,2.3,2.3,900,0
2010-05-14,2.5,2.6,2.46,2.5,57880,0
2010-05-17,2.59,2.6,2.48,2.48,12255,0
2010-05-18,2.57,2.6,2.5,2.59,32582,0
2010-05-19,2.62,2.7,2.53,2.53,6544,0
2010-05-20,2.54,2.54,2.43,2.51,16130,0
2010-05-21,2.5,2.5,2.4,2.5,54584,0
2010-05-24,2.55,2.55,2.45,2.47,4125,0
2010-05-25,2.48,2.49,2.45,2.45,10900,0
2010-05-26,2.45,2.63,2.42,2.54,23973,0
2010-05-27,2.68,2.68,2.45,2.58,4485,0
2010-05-28,2.63,2.66,2.61,2.61,1400,0
2010-06-01,2.66,2.66,2.46,2.46,6384,0
2010-06-02,2.46,2.56,2.46,2.46,686,0
2010-06-03,2.47,2.6,2.47,2.6,1500,0
2010-06-04,2.46,2.63,2.45,2.61,4200,0
2010-06-07,2.56,2.56,2.45,2.48,6700,0
2010-06-08,2.46,2.5,2.45,2.5,7300,0
2010-06-09,2.54,2.54,2.53,2.54,1400,0
2010-06-10,2.54,2.54,2.5,2.54,8101,0
2010-06-11,2.54,2.63,2.54,2.58,6225,0
2010-06-14,2.58,2.67,2.58,2.67,8088,0
2010-06-15,2.68,2.7,2.67,2.7,4153,0
2010-06-16,2.64,2.69,2.62,2.69,4436,0
2010-06-17,2.68,2.69,2.67,2.68,2087,0
2010-06-18,2.69,2.98,2.69,2.98,17923,0
2010-06-21,2.83,2.95,2.75,2.88,13853,0
2010-06-22,2.87,2.87,2.72,2.73,9658,0
2010-06-23,2.86,2.86,2.7,2.83,1399,0
2010-06-24,2.7,2.7,2.53,2.57,19077,0
2010-06-25,2.45,2.86,2.45,2.75,4567,0
2010-06-28,2.79,2.87,2.73,2.77,3542,0
2010-06-29,2.87,2.87,2.68,2.74,900,0
2010-06-30,2.67,2.86,2.66,2.76,6400,0
2010-07-01,2.66,2.7,2.57,2.6,9098,0
2010-07-02,2.7,2.74,2.6,2.71,7297,0
2010-07-06,2.74,2.74,2.59,2.65,4100,0
2010-07-07,2.73,2.73,2.73,2.73,300,0
2010-07-08,2.72,2.72,2.53,2.6,45650,0
2010-07-09,2.56,2.66,2.51,2.66,20791,0
2010-07-12,2.55,2.65,2.55,2.65,1500,0
2010-07-13,2.56,2.66,2.56,2.66,1300,0
2010-07-15,2.58,2.62,2.58,2.62,1800,0
2010-07-16,2.62,2.62,2.54,2.61,3000,0
2010-07-19,2.55,2.55,2.47,2.54,10314,0
2010-07-20,2.56,2.56,2.56,2.56,2050,0
2010-07-23,2.55,2.57,2.55,2.57,2500,0
2010-07-26,2.6,2.6,2.56,2.6,6300,0
2010-07-27,2.57,2.59,2.52,2.59,5477,0
2010-07-29,2.59,2.59,2.55,2.59,3500,0
2010-07-30,2.5,2.67,2.5,2.67,404,0
2010-08-02,2.57,2.68,2.56,2.68,1100,0
2010-08-03,2.56,2.62,2.56,2.62,1000,0
2010-08-06,2.66,2.75,2.66,2.75,1134,0
2010-08-09,2.75,2.75,2.75,2.75,300,0
2010-08-10,2.75,2.75,2.63,2.74,2573,0
2010-08-11,2.63,2.74,2.63,2.74,288,0
2010-08-12,2.75,2.75,2.71,2.71,1800,0
2010-08-13,2.99,3.48,2.95,3.4,72350,0
2010-08-16,3.41,3.41,3.08,3.08,32480,0
2010-08-17,3.09,3.1,3.02,3.05,14798,0
2010-08-18,3.07,3.22,3.07,3.15,15265,0
2010-08-19,3.25,3.44,3.12,3.15,25705,0
2010-08-20,3.29,3.3,3.2,3.2,18256,0
2010-08-23,3.42,3.42,3.2,3.32,16500,0
2010-08-24,3.33,3.35,3.12,3.31,13975,0
2010-08-25,3.28,3.28,3.25,3.25,6050,0
2010-08-26,3.24,3.29,3.12,3.21,7602,0
2010-08-27,3.24,3.24,3.24,3.24,2154,0
2010-08-30,3.25,3.39,3.2,3.23,9607,0
2010-08-31,3.23,3.25,3.2,3.23,1160,0
2010-09-01,3.21,3.21,3.21,3.21,1000,0
2010-09-02,3.2,3.2,3.2,3.2,2750,0
2010-09-03,3.23,3.31,3.21,3.21,1494,0
2010-09-07,3.26,3.33,3.22,3.22,7450,0
2010-09-08,3.22,3.22,3.21,3.21,1200,0
2010-09-09,3.22,3.22,3.22,3.22,146,0
2010-09-10,3.22,3.25,3.19,3.25,9025,0
2010-09-14,3.25,3.25,3.25,3.25,200,0
2010-09-15,3.25,3.28,3.16,3.16,36141,0
2010-09-16,3.15,3.16,3.14,3.15,21993,0
2010-09-17,3.21,3.3,3.21,3.29,6073,0
2010-09-20,3.15,3.21,3.1,3.21,6227,0
2010-09-21,3.28,3.29,3.27,3.27,404,0
2010-09-24,3.17,3.28,3.15,3.27,3600,0
2010-09-28,3.18,3.29,3.18,3.29,6800,0
2010-09-29,3.29,3.33,3.29,3.32,7344,0
2010-09-30,3.26,3.44,3.26,3.4,14772,0
2010-10-01,3.28,3.4,3.27,3.4,13953,0
2010-10-04,3.4,3.4,3.4,3.4,300,0
2010-10-05,3.4,3.4,3.4,3.4,3947,0
2010-10-06,3.49,3.49,3.35,3.35,2321,0
2010-10-07,3.36,3.37,3.36,3.36,2400,0
2010-10-08,3.31,3.31,3.26,3.29,9103,0
2010-10-11,3.31,3.31,3.31,3.31,518,0
2010-10-12,3.33,3.4,3.26,3.4,8800,0
2010-10-14,3.31,3.31,3.29,3.29,2800,0
2010-10-18,3.35,3.35,3.35,3.35,21283,0
2010-10-19,3.35,3.35,3.3,3.3,2139,0
2010-10-22,3.31,3.31,3.31,3.31,1000,0
2010-10-25,3.35,3.45,3.35,3.35,1771,0
2010-10-26,3.35,3.37,3.31,3.37,2600,0
2010-10-27,3.3,3.3,3.28,3.3,13710,0
2010-10-28,3.3,3.31,3.3,3.3,2750,0
2010-10-29,3.36,3.38,3.36,3.38,700,0
2010-11-01,3.37,3.37,3.31,3.36,1166,0
2010-11-02,3.36,3.44,3.33,3.4,4400,0
2010-11-03,3.32,3.41,3.32,3.41,1002,0
2010-11-04,3.35,3.4,3.33,3.4,6398,0
2010-11-05,3.43,3.43,3.32,3.4,539,0
2010-11-08,3.4,3.49,3.4,3.49,2440,0
2010-11-09,3.37,3.4,3.36,3.4,5000,0
2010-11-10,3.41,3.41,3.4,3.4,12000,0
2010-11-11,3.5,3.5,3.38,3.41,12700,0
2010-11-12,3.35,3.49,3.31,3.46,35799,0
2010-11-15,3.5,3.5,3.42,3.5,29945,0
2010-11-17,3.5,3.51,3.48,3.5,2800,0
2010-11-18,3.51,3.69,3.5,3.63,5300,0
2010-11-19,3.5,3.66,3.5,3.6,1300,0
2010-11-22,3.36,3.53,3.36,3.53,3095,0
2010-11-24,3.41,3.41,3.4,3.4,1000,0
2010-11-26,3.39,3.4,3.07,3.28,19535,0
2010-11-29,3.36,3.43,3.36,3.43,7200,0
2010-11-30,3.45,3.49,3.41,3.46,7000,0
2010-12-01,3.43,3.51,3.43,3.5,2150,0
2010-12-02,3.5,3.61,3.5,3.61,1800,0
2010-12-03,3.53,3.83,3.51,3.83,2400,0
2010-12-06,3.8,3.8,3.63,3.73,6516,0
2010-12-07,3.7,3.85,3.53,3.61,4430,0
2010-12-08,3.61,4,3.61,3.95,30042,0
2010-12-09,3.94,4,3.75,4,28900,0
2010-12-10,3.81,3.96,3.73,3.85,11099,0
2010-12-13,3.99,4.5,3.98,4.06,47972,0
2010-12-14,4.14,4.46,3.97,4.08,8516,0
2010-12-15,4.19,4.19,3.94,3.94,34500,0
2010-12-16,4,4.05,4,4.05,20500,0
2010-12-17,4,4.05,4,4.05,3408,0
2010-12-20,4.05,4.05,4,4.05,7390,0
2010-12-21,4.05,4.05,3.96,3.96,7059,0
2010-12-22,4,4.05,4,4.05,8500,0
2010-12-23,4,4.05,4,4.05,4000,0
2010-12-27,4,4,4,4,1800,0
2010-12-28,4.03,4.03,4.01,4.01,2300,0
2010-12-29,4.01,4.02,3.98,3.98,5629,0
2010-12-30,3.96,3.98,3.96,3.98,1200,0
2010-12-31,4,4,4,4,1000,0
2011-01-03,4,4.05,4,4.04,3727,0
2011-01-04,4.01,4.02,4,4.02,2267,0
2011-01-05,4.01,4.02,4.01,4.02,3500,0
2011-01-06,4,4.01,3.96,3.96,4600,0
2011-01-07,4,4,4,4,12200,0
2011-01-10,4,4.05,4,4,24300,0
2011-01-12,4.05,4.05,4.04,4.04,700,0
2011-01-14,3.97,4.04,3.97,4.04,1455,0
2011-01-18,4.14,4.48,3.96,3.96,8700,0
2011-01-19,4,4.14,3.99,4.14,23500,0
2011-01-20,4.1,4.1,4.1,4.1,1000,0
2011-01-21,4.01,4.24,4,4.24,2200,0
2011-01-24,4.07,4.34,4.07,4.23,2788,0
2011-01-25,4.24,4.24,4.24,4.24,330,0
2011-01-26,4.25,4.44,4.25,4.3,1972,0
2011-01-27,4.3,4.44,4.29,4.34,4969,0
2011-01-28,4.3,4.42,4.21,4.4,4650,0
2011-01-31,4.25,4.37,3.7,4.37,15758,0
2011-02-01,4.2,4.38,4.2,4.38,1899,0
2011-02-02,4.42,4.42,4.22,4.4,1050,0
2011-02-03,4.26,4.39,4.26,4.27,5050,0
2011-02-04,4.4,4.4,4.4,4.4,300,0
2011-02-07,4.41,4.89,4.39,4.89,13372,0
2011-02-08,4.89,4.89,4.7,4.7,2536,0
2011-02-09,4.65,4.82,4.48,4.53,1864,0
2011-02-10,4.54,4.54,4.54,4.54,300,0
2011-02-11,4.51,4.51,4.36,4.46,1900,0
2011-02-14,4.58,4.59,4.37,4.58,2328,0
2011-02-15,4.5,4.51,4.31,4.36,7401,0
2011-02-16,4.31,4.49,4.26,4.49,2064,0
2011-02-17,4.46,4.5,4.42,4.5,2294,0
2011-02-18,4.41,4.61,4.41,4.61,23738,0
2011-02-22,4.64,4.64,4.3,4.3,14131,0
2011-02-23,4.36,4.36,4.3,4.3,3212,0
2011-02-24,4.41,4.41,4.36,4.36,900,0
2011-02-25,4.31,4.45,4.31,4.36,1234,0
2011-02-28,4.31,4.31,4.31,4.31,1000,0
2011-03-01,4.38,4.38,4.27,4.29,1460,0
2011-03-02,4.27,4.36,4.26,4.36,2750,0
2011-03-03,4.36,4.41,4.35,4.4,8020,0
2011-03-04,4.32,4.36,4.31,4.36,8165,0
2011-03-07,4.31,4.4,4.31,4.31,1216,0
2011-03-08,4.37,4.37,4.32,4.32,600,0
2011-03-09,4.27,4.27,4.21,4.21,8764,0
2011-03-10,4.1,4.1,4.07,4.07,11107,0
2011-03-11,4.05,4.11,4.03,4.11,1350,0
2011-03-14,4.11,4.25,3.91,4.25,21773,0
2011-03-15,4.01,4.07,3.96,3.96,5400,0
2011-03-16,4.04,4.15,3.91,3.96,8308,0
2011-03-17,4.02,4.03,3.91,4.03,4400,0
2011-03-18,3.9,4.06,3.86,4,11500,0
2011-03-21,3.99,4,3.78,3.86,3965,0
2011-03-22,3.9,4.19,3.81,4.11,19875,0
2011-03-23,4.03,4.1,4.02,4.1,1900,0
2011-03-24,4.19,4.45,4.19,4.4,35450,0
2011-03-25,4.4,4.41,4.4,4.41,1000,0
2011-03-28,4.42,4.54,4.42,4.5,3680,0
2011-03-29,4.49,4.5,4.4,4.4,42870,0
2011-03-30,3.94,4.17,3.94,4.04,41958,0
2011-03-31,4.14,4.15,4.02,4.03,14600,0
2011-04-01,4.03,4.26,4.03,4.18,5726,0
2011-04-04,4.03,4.1,4.03,4.06,30600,0
2011-04-05,4.03,4.15,4.03,4.03,7700,0
2011-04-06,4.19,4.2,4.03,4.06,12374,0
2011-04-07,4.02,4.02,4.02,4.02,140300,0
2011-04-08,4.06,4.2,4.06,4.15,11200,0
2011-04-11,4.07,4.2,4.07,4.2,2800,0
2011-04-12,4.21,4.23,4.01,4.23,14823,0
2011-04-13,4.2,4.2,3.93,4,50218,0
2011-04-15,3.99,4,3.98,4,5900,0
2011-04-18,4,4.05,3.91,3.91,9600,0
2011-04-19,3.96,4,3.91,4,17300,0
2011-04-20,4.02,4.15,4,4.13,6980,0
2011-04-21,4.15,4.25,4.15,4.25,3250,0
2011-04-25,4.2,4.39,4.01,4.3,23366,0
2011-04-26,4.3,4.3,4.21,4.29,6400,0
2011-04-27,4.16,4.32,4.16,4.32,11000,0
2011-04-28,4.29,4.31,4.28,4.31,9100,0
2011-04-29,4.39,4.39,4.25,4.36,3080,0
2011-05-02,4.4,4.4,4.25,4.4,19635,0
2011-05-03,4.4,4.4,4.25,4.25,8650,0
2011-05-04,4.31,4.31,4.11,4.16,5370,0
2011-05-05,4.17,4.21,4.15,4.17,3200,0
2011-05-06,4.17,4.17,4.17,4.17,379,0
2011-05-09,4.2,4.21,4.2,4.21,4100,0
2011-05-10,4.11,4.37,4.11,4.37,5070,0
2011-05-11,4.15,4.15,4.15,4.15,1000,0
2011-05-12,4.34,4.34,4.34,4.34,900,0
2011-05-13,4.14,4.31,4.14,4.26,14403,0
2011-05-16,4.26,4.26,4.26,4.26,239,0
2011-05-17,4.16,4.24,4.11,4.13,29700,0
2011-05-18,4.12,4.12,4.06,4.09,35308,0
2011-05-19,4.26,4.3,4.15,4.23,12338,0
2011-05-20,4.3,4.3,4.16,4.19,10315,0
2011-05-23,4.1,4.18,4,4,23294,0
2011-05-24,4.12,4.3,4.12,4.3,8557,0
2011-05-25,4.26,4.3,4.22,4.3,4200,0
2011-05-26,4.26,4.26,4.03,4.11,21242,0
2011-05-27,4.08,4.08,4.02,4.02,5000,0
2011-05-31,4.02,4.12,4.01,4.08,34201,0
2011-06-01,4.17,4.18,3.9,3.97,19300,0
2011-06-02,3.95,4.05,3.95,4.05,7413,0
2011-06-03,4.05,4.05,3.99,3.99,14200,0
2011-06-06,3.99,4.02,3.92,4.01,7400,0
2011-06-07,4,4.1,3.93,3.93,9300,0
2011-06-08,4,4,3.98,3.99,6400,0
2011-06-09,4.13,4.14,4.01,4.03,7800,0
2011-06-10,3.9,4,3.85,3.85,16256,0
2011-06-13,3.9,3.91,3.87,3.91,3700,0
2011-06-14,3.93,3.97,3.88,3.89,33050,0
2011-06-16,3.86,3.89,3.86,3.89,900,0
2011-06-17,3.86,3.87,3.86,3.87,1264,0
2011-06-21,3.86,3.91,3.86,3.9,2800,0
2011-06-22,3.9,4.2,3.9,4.2,4130,0
2011-06-24,4.27,4.27,3.83,3.9,27159,0
2011-06-27,3.88,4.01,3.88,3.94,2000,0
2011-06-28,3.99,4,3.99,4,2671,0
2011-06-29,3.9,4,3.86,3.91,19329,0
2011-06-30,3.91,3.95,3.91,3.95,4500,0
2011-07-01,3.83,3.83,3.83,3.83,361,0
2011-07-05,3.83,3.85,3.8,3.8,5500,0
2011-07-06,3.78,4,3.75,3.77,9629,0
2011-07-07,3.83,4.15,3.83,3.99,7400,0
2011-07-08,3.96,4.15,3.82,4,13200,0
2011-07-11,4.05,4.08,4.01,4.01,5305,0
2011-07-13,4.06,4.08,4.06,4.08,500,0
2011-07-14,4.08,4.08,4.04,4.04,200,0
2011-07-15,4.02,4.15,4.02,4.1,2305,0
2011-07-18,4.04,4.04,3.93,3.94,3400,0
2011-07-19,4.03,4.03,4.02,4.02,752,0
2011-07-21,4.06,4.08,3.97,3.97,8465,0
2011-07-25,4.03,4.03,4.03,4.03,900,0
2011-07-26,3.95,3.95,3.93,3.93,600,0
2011-07-27,3.85,3.85,3.85,3.85,600,0
2011-07-28,3.85,3.89,3.85,3.88,700,0
2011-07-29,3.86,3.98,3.85,3.95,2703,0
2011-08-01,3.92,3.94,3.92,3.94,1300,0
2011-08-03,4,4.01,3.96,3.96,31195,0
2011-08-04,3.92,3.95,3.9,3.95,2000,0
2011-08-05,3.96,3.97,3.81,3.86,43402,0
2011-08-08,3.75,3.75,3.75,3.75,215,0
2011-08-09,3.76,3.8,3.76,3.8,800,0
2011-08-10,3.57,3.81,3.57,3.72,1047,0
2011-08-11,3.7,3.72,3.7,3.72,1000,0
2011-08-12,3.85,4.09,3.72,3.73,12531,0
2011-08-18,3.91,3.91,3.9,3.9,2100,0
2011-08-19,3.81,3.9,3.8,3.9,1356,0
2011-08-22,3.8,3.81,3.8,3.8,2700,0
2011-08-23,3.8,3.8,3.79,3.8,3696,0
2011-08-24,3.89,3.93,3.8,3.81,36584,0
2011-08-25,3.79,3.87,3.75,3.75,3300,0
2011-08-26,3.75,3.89,3.7,3.89,7600,0
2011-08-29,3.89,3.89,3.81,3.83,2000,0
2011-08-30,3.76,3.8,3.76,3.76,3000,0
2011-08-31,3.79,4.06,3.79,4.05,20150,0
2011-09-01,4.06,4.06,4.05,4.06,5500,0
2011-09-02,3.85,4.02,3.82,4.02,2100,0
2011-09-06,3.96,4,3.9,3.9,2500,0
2011-09-07,3.95,3.95,3.8,3.8,300,0
2011-09-12,3.89,3.9,3.69,3.77,2960,0
2011-09-13,3.81,3.88,3.81,3.88,200,0
2011-09-14,3.76,3.9,3.76,3.9,450,0
2011-09-16,3.86,3.89,3.86,3.89,712,0
2011-09-19,3.75,3.75,3.75,3.75,2800,0
2011-09-20,3.87,3.9,3.87,3.9,1800,0
2011-09-23,3.76,3.84,3.76,3.84,800,0
2011-09-26,3.81,3.81,3.72,3.72,2600,0
2011-09-27,3.87,3.89,3.71,3.89,2898,0
2011-09-30,3.73,3.73,3.73,3.73,294,0
2011-10-03,3.93,3.95,3.91,3.91,600,0
2011-10-04,3.8,3.85,3.8,3.85,5000,0
2011-10-06,3.95,3.95,3.95,3.95,500,0
2011-10-07,3.95,3.95,3.91,3.91,1650,0
2011-10-10,3.91,3.91,3.86,3.86,900,0
2011-10-12,3.86,3.86,3.86,3.86,100,0
2011-10-13,3.86,3.87,3.86,3.87,1000,0
2011-10-14,3.88,3.95,3.87,3.95,2500,0
2011-10-17,3.94,4,3.94,4,3400,0
2011-10-18,3.73,3.99,3.73,3.99,500,0
2011-10-20,3.78,3.98,3.78,3.81,3382,0
2011-10-25,3.72,3.98,3.55,3.94,4356,0
2011-10-26,3.76,3.95,3.72,3.95,4600,0
2011-10-27,3.95,3.95,3.95,3.95,100,0
2011-10-28,3.81,3.81,3.75,3.76,5600,0
2011-10-31,3.91,3.91,3.91,3.91,200,0
2011-11-01,3.56,3.85,3.5,3.85,1500,0
2011-11-02,3.73,3.85,3.69,3.85,3700,0
2011-11-03,3.85,3.86,3.81,3.85,3200,0
2011-11-04,3.78,3.85,3.78,3.85,456,0
2011-11-11,4,4.07,3.91,4.02,25918,0
2011-11-14,4.02,4.09,4,4.09,9500,0
2011-11-15,4,4.04,4,4.04,11200,0
2011-11-16,4.04,4.13,4.04,4.13,22087,0
2011-11-17,4,4,3.95,3.95,10100,0
2011-11-18,4,4.07,4,4.07,1100,0
2011-11-22,4.08,4.09,4.01,4.02,3035,0
2011-11-23,4,4.04,4,4.01,7785,0
2011-11-25,4,4.15,4,4.07,1522,0
2011-11-28,4.03,4.03,4,4.01,4900,0
2011-11-30,4.01,4.01,3.93,4.01,11500,0
2011-12-01,4,4.01,4,4.01,1160,0
2011-12-02,4.01,4.01,4.01,4.01,271,0
2011-12-05,4.01,4.1,4.01,4.04,1556,0
2011-12-06,4.02,4.02,4.02,4.02,384,0
2011-12-08,4.05,4.16,4.05,4.1,9900,0
2011-12-09,4.17,4.18,4.01,4.01,8900,0
2011-12-12,4.01,4.01,4.01,4.01,100,0
2011-12-13,3.92,3.98,3.91,3.98,4392,0
2011-12-16,3.91,3.91,3.91,3.91,100,0
2011-12-20,4.11,4.11,3.91,3.91,400,0
2011-12-21,3.91,3.91,3.9,3.9,3109,0
2011-12-22,3.92,4.03,3.84,3.85,35965,0
2011-12-23,3.9,4.03,3.8,3.81,28361,0
2011-12-27,3.9,4.04,3.9,4.04,20200,0
2011-12-28,3.98,3.99,3.98,3.98,1500,0
2011-12-29,4.06,4.1,4,4.02,3200,0
2011-12-30,3.96,3.96,3.88,3.96,15823,0
2012-01-03,4.01,4.1,3.91,3.95,8050,0
2012-01-04,4.09,4.12,4.08,4.1,2105,0
2012-01-05,4.01,4.07,4.01,4.07,200,0
2012-01-06,4.04,4.1,4.01,4.01,5379,0
2012-01-09,4.05,4.05,4.05,4.05,1140,0
2012-01-10,4.03,4.03,3.96,3.99,5200,0
2012-01-11,4,4,3.9,3.9,8500,0
2012-01-13,3.81,4,3.81,4,5571,0
2012-01-17,3.95,3.96,3.9,3.91,9588,0
2012-01-19,3.95,4.05,3.91,3.91,10200,0
2012-01-20,3.86,4,3.86,3.99,1846,0
2012-01-23,4,4,3.87,3.87,21635,0
2012-01-24,3.81,3.81,3.81,3.81,1000,0
2012-01-25,3.9,3.9,3.9,3.9,6000,0
2012-01-27,3.85,3.85,3.8,3.8,7100,0
2012-01-30,3.77,3.8,3.77,3.78,16037,0
2012-01-31,3.8,3.82,3.77,3.77,8900,0
2012-02-01,3.79,3.79,3.77,3.77,4900,0
2012-02-02,3.73,3.73,3.73,3.73,489,0
2012-02-03,3.71,3.79,3.71,3.76,6792,0
2012-02-06,3.79,3.8,3.79,3.79,5400,0
2012-02-07,3.75,3.8,3.75,3.8,13000,0
2012-02-08,3.73,3.73,3.73,3.73,1351,0
2012-02-09,3.79,3.8,3.68,3.75,8800,0
2012-02-10,3.75,3.79,3.71,3.72,5528,0
2012-02-13,3.83,3.87,3.81,3.85,6103,0
2012-02-14,3.77,3.8,3.73,3.73,5500,0
2012-02-15,3.73,3.9,3.73,3.86,1300,0
2012-02-21,3.82,3.87,3.82,3.85,1300,0
2012-02-22,3.75,3.77,3.74,3.75,2620,0
2012-02-23,3.75,3.77,3.75,3.77,4320,0
2012-02-24,3.77,3.77,3.63,3.73,16100,0
2012-02-27,3.78,3.79,3.77,3.78,1500,0
2012-02-28,3.72,3.8,3.71,3.8,6500,0
2012-02-29,3.71,3.75,3.71,3.75,7900,0
2012-03-02,3.66,3.66,3.55,3.55,11700,0
2012-03-05,3.55,3.57,3.52,3.53,6000,0
2012-03-06,3.72,3.8,3.6,3.65,14200,0
2012-03-07,3.7,3.7,3.7,3.7,100,0
2012-03-08,3.73,3.8,3.73,3.8,9670,0
2012-03-09,3.8,3.9,3.66,3.67,7397,0
2012-03-12,3.78,3.9,3.62,3.66,5722,0
2012-03-14,3.77,3.9,3.77,3.9,4800,0
2012-03-15,3.81,3.83,3.62,3.62,4000,0
2012-03-16,3.69,3.89,3.69,3.79,3000,0
2012-03-19,3.63,3.8,3.63,3.71,10562,0
2012-03-20,3.83,3.84,3.79,3.79,2025,0
2012-03-21,3.71,3.71,3.71,3.71,200,0
2012-03-22,3.73,3.84,3.65,3.65,11500,0
2012-03-23,3.77,3.84,3.77,3.8,7000,0
2012-03-26,3.89,3.89,3.79,3.84,1500,0
2012-03-27,3.85,3.88,3.83,3.85,15900,0
2012-03-28,3.59,3.76,3.55,3.69,10400,0
2012-03-29,3.69,3.74,3.51,3.51,6672,0
2012-03-30,3.65,3.65,3.65,3.65,107,0
2012-04-02,3.69,3.69,3.69,3.69,500,0
2012-04-03,3.67,3.7,3.67,3.7,1217,0
2012-04-04,3.64,3.64,3.64,3.64,200,0
2012-04-05,3.6,3.6,3.51,3.6,6581,0
2012-04-09,3.57,3.57,3.5,3.57,4627,0
2012-04-10,3.5,3.54,3.5,3.54,1029,0
2012-04-11,3.54,3.54,3.54,3.54,2100,0
2012-04-12,3.57,3.57,3.57,3.57,399,0
2012-04-13,3.55,3.61,3.55,3.61,1400,0
2012-04-16,3.58,3.58,3.55,3.55,1400,0
2012-04-19,3.59,3.64,3.51,3.64,1900,0
2012-04-23,3.59,3.59,3.1,3.5,2744,0
2012-04-24,3.5,3.5,3.5,3.5,500,0
2012-04-27,3.42,3.42,3.1,3.41,3494,0
2012-04-30,3.41,3.53,3.4,3.53,1889,0
2012-05-01,3.59,3.59,3.59,3.59,100,0
2012-05-03,3.49,3.5,3.49,3.5,4498,0
2012-05-04,3.42,3.42,3.41,3.41,3000,0
2012-05-07,3.38,3.38,3.38,3.38,495,0
2012-05-08,3.33,3.33,3,3.23,4680,0
2012-05-10,3.36,3.36,3.36,3.36,300,0
2012-05-11,3,3,2.51,2.56,21337,0
2012-05-14,2.69,2.69,2.52,2.52,3269,0
2012-05-15,2.68,2.68,2.28,2.29,7898,0
2012-05-16,2.29,2.33,2.29,2.32,2141,0
2012-05-17,2.26,2.26,2.26,2.26,900,0
2012-05-18,2.26,2.26,2.11,2.11,4487,0
2012-05-21,2.12,2.12,1.81,1.95,22804,0
2012-05-22,1.91,1.99,1.72,1.72,13500,0
2012-05-23,1.93,1.93,1.88,1.88,1686,0
2012-05-24,1.78,1.81,1.71,1.72,5050,0
2012-05-29,1.81,1.9,1.75,1.81,4100,0
2012-05-30,1.9,1.9,1.9,1.9,1000,0
2012-05-31,2.04,2.04,1.8,1.82,10622,0
2012-06-01,1.8,1.83,1.76,1.76,2925,0
2012-06-04,1.8,1.8,1.8,1.8,1650,0
2012-06-05,1.75,1.75,1.75,1.75,4500,0
2012-06-06,1.74,1.75,1.73,1.75,6600,0
2012-06-07,1.76,1.8,1.73,1.73,4050,0
2012-06-08,1.72,1.72,1.72,1.72,1522,0
2012-06-11,1.72,1.8,1.72,1.8,1616,0
2012-06-13,1.72,1.72,1.66,1.66,2179,0
2012-06-19,1.65,2.15,1.5,1.57,21297,0
2012-06-20,1.61,1.61,1.56,1.56,1100,0
2012-06-21,1.55,1.56,1.5,1.5,7845,0
2012-06-22,1.52,1.52,1.52,1.52,496,0
2012-06-25,1.51,1.51,1.42,1.42,1595,0
2012-06-26,1.51,1.53,1.51,1.52,5800,0
2012-06-27,1.48,1.48,1.46,1.46,5000,0
2012-06-29,1.54,1.54,1.51,1.51,602,0
2012-07-02,1.5,1.53,1.5,1.53,500,0
2012-07-03,1.51,1.51,1.5,1.5,400,0
2012-07-05,1.5,1.5,1.42,1.43,2352,0
2012-07-06,1.39,1.39,1.39,1.39,500,0
2012-07-09,1.42,1.61,1.33,1.55,4173,0
2012-07-10,1.5,1.52,1.41,1.41,2527,0
2012-07-13,1.578,1.79,1.578,1.79,3500,0
2012-07-16,1.8,1.8,1.71,1.74,8500,0
2012-07-17,1.6601,1.6601,1.66,1.66,1400,0
2012-07-19,1.56,1.58,1.5,1.5,7912,0
2012-07-20,1.57,1.87,1.52,1.55,2300,0
2012-07-23,1.5,1.52,1.47,1.49,5450,0
2012-07-24,1.41,1.55,1.41,1.55,500,0
2012-07-25,1.45,1.45,1.43,1.43,1350,0
2012-07-26,1.48,1.48,1.46,1.46,400,0
2012-07-27,1.46,1.58,1.36,1.36,5120,0
2012-07-30,1.4,1.46,1.36,1.36,1500,0
2012-07-31,1.39,1.41,1.39,1.41,200,0
2012-08-01,1.26,1.36,1.26,1.36,4450,0
2012-08-02,1.36,1.36,1.36,1.36,500,0
2012-08-06,1.36,1.36,1.31,1.31,1052,0
2012-08-07,1.26,1.26,1.23,1.26,5750,0
2012-08-08,1.25,1.25,1.25,1.25,2000,0
2012-08-09,1.29,1.3,1.25,1.29,8650,0
2012-08-10,1.21,1.23,1.17,1.2,8956,0
2012-08-13,1.2,1.3199,1.16,1.16,4380,0
2012-08-14,1.27,1.4,1.27,1.35,20306,0
2012-08-15,1.36,1.45,1.35,1.36,12300,0
2012-08-16,1.36,1.4899,1.36,1.36,11160,0
2012-08-17,1.38,1.38,1.26,1.33,18521,0
2012-08-20,1.39,1.425,1.33,1.33,4400,0
2012-08-21,1.36,1.38,1.36,1.38,200,0
2012-08-22,1.38,1.4999,1.15,1.21,10450,0
2012-08-23,1.38,1.4,1.32,1.36,2371,0
2012-08-24,1.31,1.37,1.25,1.26,6682,0
2012-08-27,1.29,1.29,1.2,1.21,6359,0
2012-08-28,1.21,1.29,1.21,1.21,11000,0
2012-08-29,1.2,1.29,1.2,1.2,4222,0
2012-08-30,1.29,1.2999,1.2,1.21,62700,0
2012-08-31,1.22,1.3,1.21,1.22,2746,0
2012-09-04,1.25,1.34,1.25,1.26,5610,0
2012-09-06,1.25,1.27,1.25,1.26,7293,0
2012-09-07,1.26,1.26,1.2,1.2,15088,0
2012-09-10,1.18,1.18,1.14,1.18,81226,0
2012-09-11,1.18,1.4,1.18,1.35,600,0
2012-09-12,1.25,1.25,1.23,1.24,6014,0
2012-09-13,1.25,1.3,1.23,1.23,11640,0
2012-09-14,1.22,1.27,1.2,1.2,11358,0
2012-09-17,1.2,1.21,1.2,1.21,300,0
2012-09-19,1.21,1.2117,1.2,1.2,1525,0
2012-09-20,1.21,1.28,1.21,1.28,1200,0
2012-09-21,1.38,1.4,1.36,1.4,3833,0
2012-09-24,1.41,1.41,1.37,1.37,11250,0
2012-09-25,1.38,1.38,1.38,1.38,100,0
2012-09-26,1.45,1.62,1.45,1.54,10788,0
2012-09-27,1.64,1.65,1.64,1.65,760,0
2012-09-28,1.69,1.7,1.49,1.7,740,0
2012-10-01,1.68,1.68,1.49,1.68,412,0
2012-10-02,1.52,1.61,1.52,1.61,5900,0
2012-10-03,1.57,1.57,1.49,1.49,34000,0
2012-10-04,1.53,1.58,1.53,1.58,700,0
2012-10-05,1.53,1.57,1.53,1.53,1692,0
2012-10-08,1.59,1.59,1.59,1.59,900,0
2012-10-09,1.55,1.55,1.55,1.55,500,0
2012-10-15,1.53,1.68,1.53,1.68,4600,0
2012-10-18,1.62,1.62,1.53,1.59,10142,0
2012-10-19,1.5401,1.5401,1.5401,1.5401,250,0
2012-10-22,1.53,1.554,1.53,1.54,3300,0
2012-10-23,1.53,1.54,1.53,1.54,10324,0
2012-10-24,1.6,1.6,1.6,1.6,200,0
2012-10-25,1.61,1.61,1.61,1.61,363,0
2012-10-26,1.53,1.56,1.53,1.56,1048,0
2012-10-31,1.53,1.61,1.53,1.54,6900,0
2012-11-02,1.53,1.57,1.53,1.57,400,0
2012-11-08,1.55,1.55,1.49,1.49,16639,0
2012-11-09,1.5,1.53,1.5,1.53,2700,0
2012-11-12,1.66,1.68,1.66,1.68,400,0
2012-11-13,1.68,1.69,1.632,1.69,7914,0
2012-11-14,1.72,1.8477,1.7,1.8477,5150,0
2012-11-15,1.87,1.98,1.87,1.98,3305,0
2012-11-16,1.98,2.09,1.98,2.03,1100,0
2012-11-19,2.03,2.14,2.03,2.12,7130,0
2012-11-20,2.13,2.14,2.0401,2.05,5940,0
2012-11-21,2.0501,2.0501,2.0501,2.0501,270,0
2012-11-23,2.12,2.12,2.12,2.12,332,0
2012-11-26,2.15,2.15,2.05,2.06,9438,0
2012-11-27,2.1,2.1,2.08,2.08,500,0
2012-11-29,2.1,2.1,2.0615,2.0615,500,0
2012-11-30,2.15,2.15,2.1,2.15,2700,0
2012-12-03,2.1,2.12,2.05,2.12,8306,0
2012-12-04,2.12,2.12,2.12,2.12,260,0
2012-12-06,2.1,2.15,2.1,2.15,1450,0
2012-12-07,2.15,2.1999,2.14,2.15,21174,0
2012-12-10,2.1599,2.1599,2.1599,2.1599,250,0
2012-12-11,2.18,2.19,2.17,2.19,1600,0
2012-12-12,2.2,2.2,2.105,2.16,7600,0
2012-12-13,2.1,2.16,2.1,2.16,1055,0
2012-12-14,2.11,2.16,2.11,2.16,700,0
2012-12-17,2.1999,2.25,2.1999,2.25,3230,0
2012-12-18,2.15,2.21,2.15,2.2,1965,0
2012-12-19,2.13,2.22,2.11,2.22,7439,0
2012-12-20,2.22,2.22,2.18,2.18,4817,0
2012-12-21,2.18,2.18,2.18,2.18,3000,0
2012-12-27,2.19,2.2,2.18,2.2,3576,0
2012-12-28,2.2,2.23,2.17,2.23,2100,0
2012-12-31,2.215,2.22,2.165,2.22,1760,0
2013-01-02,2.22,2.29,2.21,2.29,6845,0
2013-01-04,2.31,2.38,2.25,2.25,2700,0
2013-01-07,2.1701,2.29,2.1701,2.25,854,0
2013-01-09,2.16,2.26,2.1,2.26,4700,0
2013-01-10,2.18,2.2699,2.18,2.2699,752,0
2013-01-11,2.23,2.39,2.111,2.2999,1410,0
2013-01-14,2.18,2.18,2.1,2.15,7107,0
2013-01-15,2.16,2.16,2.14,2.15,1269,0
2013-01-16,2.25,2.25,2.25,2.25,1500,0
2013-01-17,2.11,2.34,2.11,2.26,4703,0
2013-01-18,2.28,2.28,2.14,2.15,1900,0
2013-01-22,2.17,2.18,2.1,2.14,3870,0
2013-01-23,2.14,2.14,2.14,2.14,500,0
2013-01-24,2.12,2.15,2.1,2.1101,8758,0
2013-01-25,2.15,2.22,2.1499,2.18,9267,0
2013-01-28,2.19,2.19,2.12,2.136,4225,0
2013-01-29,2.12,2.12,2.11,2.11,1490,0
2013-01-30,2.16,2.16,2.16,2.16,200,0
2013-01-31,2.1,2.1616,2.1,2.16,2342,0
2013-02-01,2.16,2.16,2.16,2.16,700,0
2013-02-05,2.11,2.13,2.11,2.13,550,0
2013-02-06,2.17,2.2,2.13,2.13,4214,0
2013-02-11,2.11,2.13,2.06,2.06,5400,0
2013-02-12,2.05,2.11,2.05,2.11,1100,0
2013-02-14,2.06,2.24,2.06,2.07,1900,0
2013-02-15,2.07,2.08,2.07,2.07,700,0
2013-02-19,2.07,2.1,2.07,2.07,1832,0
2013-02-20,2.09,2.09,2.09,2.09,100,0
2013-02-21,2.06,2.077,2.05,2.05,800,0
2013-02-22,2.05,2.0501,2.05,2.05,400,0
2013-02-25,2.05,2.05,2.01,2.01,16268,0
2013-02-26,2.21,2.28,2.21,2.23,3480,0
2013-02-28,2.0101,2.19,2.0101,2.19,588,0
2013-03-01,2.1,2.306,1.9,2.3,14139,0
2013-03-06,2.3,2.3,2.3,2.3,1650,0
2013-03-07,2.3,2.3,2.22,2.22,325,0
2013-03-11,2.16,2.21,2.16,2.16,520,0
2013-03-12,2.19,2.21,2.12,2.21,300,0
2013-03-13,2.21,2.21,2.21,2.21,1200,0
2013-03-14,2.14,2.2,2.14,2.2,2181,0
2013-03-15,2.29,2.29,2.12,2.25,3420,0
2013-03-18,2.14,2.14,2.12,2.12,2100,0
2013-03-19,2.16,2.16,2.12,2.12,600,0
2013-03-20,2.12,2.164,2.12,2.147,2900,0
2013-03-21,2.23,2.23,2.13,2.22,1904,0
2013-03-28,2.3,2.3,2.12,2.21,8975,0
2013-04-01,2.3,2.3,2.18,2.1801,3100,0
2013-04-02,2.18,2.22,2.18,2.22,4102,0
2013-04-03,2.19,2.22,2.19,2.22,1950,0
2013-04-04,2.2599,2.2599,2.24,2.24,2100,0
2013-04-08,2.29,2.3,2.29,2.3,907,0
2013-04-09,2.3,2.3,2.2999,2.2999,10168,0
2013-04-10,2.3,2.36,2.3,2.36,7720,0
2013-04-11,2.36,2.49,2.35,2.49,21800,0
2013-04-12,2.44,2.44,2.354,2.354,1055,0
2013-04-15,2.35,2.35,2.35,2.35,100,0
2013-04-18,2.26,2.26,2.2201,2.23,3886,0
2013-04-19,2.2,2.2,2.2,2.2,1000,0
2013-04-22,2.2,2.2,2.2,2.2,100,0
2013-04-23,2.21,2.25,2.21,2.25,200,0
2013-04-26,2.22,2.25,2.22,2.25,1241,0
2013-05-01,2.25,2.27,2.25,2.25,2600,0
2013-05-06,2.31,2.31,2.31,2.31,100,0
2013-05-07,2.36,2.38,2.351,2.37,2749,0
2013-05-08,2.44,2.44,2.26,2.26,5200,0
2013-05-09,2.4,2.48,2.26,2.26,5832,0
2013-05-10,2.41,2.48,2.37,2.48,640958,0
2013-05-13,2.29,2.44,2.29,2.44,1496,0
2013-05-14,2.49,2.55,2.48,2.55,8069,0
2013-05-15,2.54,2.55,2.26,2.31,11733,0
2013-05-16,2.35,2.55,2.35,2.55,500,0
2013-05-17,2.52,2.55,2.398,2.51,900,0
2013-05-20,2.54,2.55,2.501,2.54,9300,0
2013-05-21,2.5499,2.55,2.5499,2.55,2600,0
2013-05-22,2.5499,2.6,2.5499,2.6,9264,0
2013-05-24,2.69,2.8,2.62,2.67,7467,0
2013-05-28,2.8,2.83,2.8,2.8,4400,0
2013-05-29,2.8,2.946,2.8,2.946,4200,0
2013-05-30,2.922,2.96,2.922,2.96,3903,0
2013-05-31,2.9,2.96,2.82,2.96,7573,0
2013-06-03,2.987,2.987,2.83,2.96,6868,0
2013-06-04,2.99,3,2.91,2.9999,8104,0
2013-06-05,3,3.28,2.99,3.12,32598,0
2013-06-06,3.17,3.28,3.02,3.21,4429,0
2013-06-07,3.103,3.389,3.103,3.37,6180,0
2013-06-10,3.48,3.7699,3.26,3.7,25878,0
2013-06-11,3.8,3.8,3.5,3.7,34774,0
2013-06-12,3.49,3.66,3.4,3.61,6147,0
2013-06-13,3.6,3.6,3.53,3.54,1100,0
2013-06-14,3.44,3.47,3.39,3.41,4843,0
2013-06-17,3.43,3.4401,3.21,3.21,10306,0
2013-06-18,3.163,3.2399,3.15,3.21,3000,0
2013-06-19,3.12,3.12,2.97,2.97,4681,0
2013-06-20,2.97,3.01,2.72,2.72,6597,0
2013-06-21,2.7,2.75,2.3201,2.69,8984,0
2013-06-24,2.65,2.73,2.6399,2.73,4100,0
2013-06-25,2.4929,2.56,2.4929,2.56,560,0
2013-06-26,2.61,2.79,2.61,2.68,1340,0
2013-06-27,2.66,3.05,2.66,3.035,15545,0
2013-06-28,2.93,3.01,2.75,3.01,5739,0
2013-07-01,3,3.0799,2.71,2.89,7012,0
2013-07-02,2.8,3.1,2.73,2.98,4282,0
2013-07-03,2.98,2.98,2.8,2.8,1000,0
2013-07-05,2.95,2.97,2.77,2.97,871,0
2013-07-08,2.97,3.08,2.965,3.08,5719,0
2013-07-09,3.08,3.08,2.4301,2.8899,9971,0
2013-07-10,2.77,2.85,2.75,2.85,2720,0
2013-07-11,2.86,2.86,2.76,2.79,2400,0
2013-07-12,2.76,2.76,2.76,2.76,300,0
2013-07-15,2.76,2.8,2.76,2.8,6575,0
2013-07-16,2.79,2.98,2.79,2.9,3988,0
2013-07-17,2.98,2.98,2.98,2.98,100,0
2013-07-18,2.989,3,2.8618,2.98,6250,0
2013-07-19,2.925,2.925,2.9,2.9,1000,0
2013-07-22,2.95,2.95,2.92,2.94,9244,0
2013-07-23,2.94,2.94,2.92,2.92,400,0
2013-07-24,2.9,2.92,2.9,2.92,1385,0
2013-07-25,2.84,2.84,2.81,2.81,1100,0
2013-07-26,2.81,2.839,2.8,2.8,5260,0
2013-07-29,2.85,2.97,2.85,2.85,2819,0
2013-07-30,2.82,2.88,2.81,2.81,2086,0
2013-08-01,2.7801,2.95,2.7801,2.92,702,0
2013-08-02,2.91,2.91,2.9,2.9,900,0
2013-08-05,3,3,2.999,2.999,600,0
2013-08-06,2.9999,2.9999,2.9499,2.9499,3700,0
2013-08-07,2.86,2.86,2.86,2.86,100,0
2013-08-08,2.94,2.95,2.91,2.91,33253,0
2013-08-09,3,3.1,2.9499,3.02,225811,0
2013-08-12,3.04,3.05,2.93,3,51911,0
2013-08-13,2.9801,2.9801,2.98,2.98,2100,0
2013-08-14,2.93,2.95,2.93,2.95,15272,0
2013-08-15,2.94,2.95,2.91,2.92,6900,0
2013-08-16,2.886,2.95,2.886,2.95,12777,0
2013-08-19,2.92,2.92,2.92,2.92,100,0
2013-08-20,2.93,3.379,2.93,3.35,33258,0
2013-08-21,3.35,3.6,3.34,3.48,66323,0
2013-08-22,3.525,3.56,3.5,3.531,23013,0
2013-08-23,3.54,3.54,3.3601,3.5399,20642,0
2013-08-26,3.53,3.6001,3.53,3.6001,21532,0
2013-08-27,3.54,3.83,3.54,3.73,19635,0
2013-08-28,3.74,3.95,3.63,3.69,19524,0
2013-08-29,3.66,3.79,3.66,3.74,1372,0
2013-08-30,3.62,3.75,3.62,3.75,3873,0
2013-09-03,3.7,3.75,3.69,3.75,8463,0
2013-09-04,3.65,3.73,3.65,3.73,2462,0
2013-09-05,3.71,3.72,3.71,3.72,1800,0
2013-09-06,3.73,3.73,3.73,3.73,200,0
2013-09-09,3.7,3.829,3.56,3.59,11165,0
2013-09-10,3.64,3.66,3.46,3.62,16814,0
2013-09-11,3.5,3.74,3.44,3.44,9477,0
2013-09-12,3.52,3.74,3.28,3.35,25241,0
2013-09-13,3.44,3.56,3.33,3.42,9952,0
2013-09-16,3.36,3.475,3.33,3.47,9200,0
2013-09-17,3.49,3.53,3.49,3.53,491189,0
2013-09-18,3.5,3.66,3.46,3.66,24020,0
2013-09-19,3.5199,3.63,3.4577,3.48,17623,0
2013-09-20,3.56,3.7,3.56,3.7,14954,0
2013-09-23,3.74,3.74,3.6,3.6,18612,0
2013-09-24,3.5,3.55,3.45,3.55,25800,0
2013-09-25,3.51,3.61,3.5,3.55,9900,0
2013-09-26,3.67,3.67,3.67,3.67,200,0
2013-09-27,3.7,3.72,3.69,3.71,11900,0
2013-09-30,3.7,3.71,3.57,3.71,3400,0
2013-10-01,3.65,3.73,3.61,3.73,7200,0
2013-10-02,3.72,3.72,3.72,3.72,100,0
2013-10-03,3.67,3.72,3.58,3.71,3100,0
2013-10-04,3.7,3.73,3.61,3.67,10000,0
2013-10-07,3.65,3.7,3.65,3.68,8500,0
2013-10-08,3.61,3.61,3.61,3.61,1000,0
2013-10-09,3.61,3.61,3.61,3.61,300,0
2013-10-10,3.67,3.68,3.67,3.67,1100,0
2013-10-11,3.62,3.64,3.62,3.64,1100,0
2013-10-14,3.61,3.84,3.6,3.83,19200,0
2013-10-15,3.89,4.12,3.84,4,67500,0
2013-10-16,4.08,4.18,4,4,31400,0
2013-10-17,4,4.08,3.95,3.96,47300,0
2013-10-18,3.97,3.97,3.63,3.66,39300,0
2013-10-21,3.65,3.84,3.65,3.78,8830,0
2013-10-22,3.79,3.97,3.74,3.74,28400,0
2013-10-23,3.66,3.7101,3.66,3.67,11871,0
2013-10-24,3.67,3.95,3.6,3.7,16900,0
2013-10-25,3.88,3.91,3.77,3.77,600,0
2013-10-28,3.77,3.93,3.77,3.8,5900,0
2013-10-29,3.85,3.89,3.83,3.83,2400,0
2013-10-30,3.86,3.86,3.81,3.81,700,0
2013-10-31,3.859,3.859,3.859,3.859,500,0
2013-11-01,3.85,3.85,3.74,3.8,5600,0
2013-11-04,3.79,3.79,3.61,3.68,12100,0
2013-11-05,3.68,3.68,3.62,3.65,15000,0
2013-11-06,3.65,3.65,3.63,3.65,4700,0
2013-11-07,3.65,3.9,3.65,3.89,25200,0
2013-11-08,3.65,3.9,3.58,3.65,42200,0
2013-11-11,3.6,3.6,3.46,3.53,23700,0
2013-11-12,3.55,3.6,3.53,3.6,7500,0
2013-11-13,3.6,3.67,3.54,3.67,4000,0
2013-11-14,3.6,3.72,3.6,3.67,22000,0
2013-11-15,3.63,3.82,3.61,3.73,6000,0
2013-11-18,3.7,3.82,3.65,3.81,17000,0
2013-11-19,3.79,3.8,3.7,3.7,3300,0
2013-11-20,3.61,3.7,3.61,3.7,3500,0
2013-11-21,3.7,3.8,3.7,3.8,9900,0
2013-11-22,3.79,3.8,3.73,3.79,5800,0
2013-11-25,3.7,3.73,3.62,3.68,30400,0
2013-11-26,3.72,3.8,3.67,3.735,14923,0
2013-11-27,3.78,3.79,3.65,3.66,24900,0
2013-11-29,3.65,3.78,3.65,3.78,1000,0
2013-12-02,3.75,3.75,3.65,3.74,7800,0
2013-12-03,3.62,3.83,3.619,3.83,40371,0
2013-12-04,3.81,3.81,3.72,3.73,7200,0
2013-12-05,3.74,3.74,3.74,3.74,800,0
2013-12-06,3.7895,3.7895,3.74,3.76,900,0
2013-12-09,3.7239,3.83,3.7239,3.77,2123,0
2013-12-10,3.79,3.8,3.7,3.7001,11300,0
2013-12-11,3.87,4.15,3.87,3.94,189100,0
2013-12-12,3.91,4.25,3.91,3.94,175500,0
2013-12-13,4.17,4.34,4.08,4.25,253158,0
2013-12-16,4.3886,4.3886,4.16,4.2,76917,0
2013-12-17,4.3,4.3,4.12,4.18,57700,0
2013-12-18,4.25,4.27,4.16,4.19,47600,0
2013-12-19,4.18,4.47,4.17,4.32,123900,0
2013-12-20,4.39,4.8,4.39,4.64,80666,0
2013-12-23,4.7,5.149,4.7,5.08,82602,0
2013-12-24,5.08,5.59,5.08,5.5,103449,0
2013-12-26,5.56,6.2399,5.25,5.33,147285,0
2013-12-27,5.44,5.44,4.71,4.91,123800,0
2013-12-30,4.95,5.26,4.91,5.15,27500,0
2013-12-31,5.22,5.45,5.16,5.31,82100,0
2014-01-02,5.22,5.3393,5.07,5.1501,40317,0
2014-01-03,5.151,5.249,5.01,5.03,17181,0
2014-01-06,5.24,5.24,4.98,5.11,28800,0
2014-01-07,4.98,5.19,4.98,5.09,13904,0
2014-01-08,5.1,5.1,4.81,4.91,37901,0
2014-01-09,4.87,4.95,4.8,4.9,45007,0
2014-01-10,4.95,5.09,4.93,5.06,27600,0
2014-01-13,4.99,4.99,4.74,4.86,35064,0
2014-01-14,4.82,4.82,4.63,4.69,15900,0
2014-01-15,4.63,4.68,4.43,4.68,78200,0
2014-01-16,4.67,4.67,4.55,4.58,14500,0
2014-01-17,4.53,4.68,4.53,4.64,11298,0
2014-01-21,4.64,4.84,4.64,4.84,11500,0
2014-01-22,4.82,4.89,4.75,4.87,7100,0
2014-01-23,4.85,4.96,4.85,4.91,11600,0
2014-01-24,4.85,4.86,4.8,4.82,24600,0
2014-01-27,4.77,4.83,4.71,4.72,18700,0
2014-01-28,4.71,4.81,4.7,4.8,27400,0
2014-01-29,4.73,4.73,4.51,4.66,12600,0
2014-01-30,4.66,4.68,4.52,4.64,6700,0
2014-01-31,4.65,4.73,4.65,4.73,2890,0
2014-02-03,4.62,4.72,4.58,4.69,5581,0
2014-02-04,4.6544,4.71,4.6544,4.71,503,0
2014-02-05,4.6,4.75,4.59,4.71,13358,0
2014-02-06,4.7,4.9,4.67,4.8,10593,0
2014-02-07,4.75,4.85,4.7101,4.81,7616,0
2014-02-10,4.82,4.82,4.43,4.65,113934,0
2014-02-11,4.69,4.69,4.57,4.6,4798,0
2014-02-12,4.6,4.7,4.6,4.7,12747,0
2014-02-13,4.7,4.7,4.69,4.69,1245,0
2014-02-14,4.5685,4.662,4.5151,4.662,5434,0
2014-02-18,4.59,4.64,4.54,4.585,27849,0
2014-02-19,4.55,4.6,4.51,4.51,5457,0
2014-02-20,4.57,4.58,4.56,4.58,3008,0
2014-02-21,4.598,4.67,4.59,4.618,9591,0
2014-02-24,4.55,4.67,4.431,4.6,7072,0
2014-02-25,4.6,4.616,4.44,4.46,5708,0
2014-02-26,4.43,4.6,4.43,4.55,4415,0
2014-02-27,4.53,4.58,4.5,4.57,13279,0
2014-02-28,4.58,4.67,4.55,4.61,4300,0
2014-03-03,4.53,4.6199,4.49,4.58,7766,0
2014-03-04,4.62,4.64,4.52,4.58,914,0
2014-03-05,4.56,4.6,4.56,4.6,3640,0
2014-03-06,4.69,4.69,4.65,4.67,3300,0
2014-03-10,4.54,4.6,4.46,4.6,5183,0
2014-03-11,4.4601,4.4908,4.34,4.45,20012,0
2014-03-12,4.4499,4.4499,4.41,4.4399,918,0
2014-03-13,4.44,4.53,4.44,4.45,1517,0
2014-03-14,4.46,4.49,4.46,4.49,700,0
2014-03-17,4.55,4.55,4.36,4.5,9166,0
2014-03-18,4.54,4.5499,4.5,4.52,5323,0
2014-03-19,4.4,4.5,4.4,4.5,3139,0
2014-03-20,4.53,4.54,4.5,4.54,3530,0
2014-03-21,4.6,4.85,4.58,4.85,1633,0
2014-03-24,4.74,4.82,4.5701,4.82,5259,0
2014-03-25,4.66,4.87,4.66,4.67,23125,0
2014-03-26,4.65,4.7,4.47,4.61,36000,0
2014-03-27,4.55,4.56,4.55,4.55,1364,0
2014-03-28,4.54,4.6799,4.54,4.56,6839,0
2014-03-31,4.53,4.6176,4.53,4.53,22286,0
2014-04-01,4.6,4.65,4.57,4.57,6714,0
2014-04-02,4.54,4.68,4.51,4.55,13298,0
2014-04-03,4.69,4.89,4.53,4.66,8806,0
2014-04-04,4.73,4.73,4.66,4.67,8046,0
2014-04-07,4.73,4.73,4.49,4.575,6288,0
2014-04-08,4.63,4.63,4.55,4.55,335,0
2014-04-09,4.66,4.74,4.53,4.54,10470,0
2014-04-10,4.61,4.61,4.5,4.52,7509,0
2014-04-11,4.51,4.55,4.4501,4.55,650,0
2014-04-14,4.461,4.528,4.46,4.46,4242,0
2014-04-15,4.51,4.5101,4.45,4.46,20950,0
2014-04-16,4.4901,4.4901,4.4101,4.445,7089,0
2014-04-17,4.4859,4.4999,4.46,4.46,2314,0
2014-04-22,4.47,4.65,4.47,4.6,15554,0
2014-04-23,4.64,4.64,4.6,4.6,6908,0
2014-04-25,4.64,4.64,4.63,4.63,275,0
2014-04-28,4.65,4.67,4.61,4.67,2863,0
2014-04-29,4.66,4.67,4.66,4.67,341,0
2014-04-30,4.66,4.7,4.42,4.67,13236,0
2014-05-01,4.62,4.65,4.6,4.65,1071,0
2014-05-02,4.67,4.6899,4.65,4.68,2502,0
2014-05-05,4.59,4.67,4.59,4.67,1670,0
2014-05-06,4.6,4.66,4.52,4.66,3981,0
2014-05-07,4.7,4.73,4.66,4.73,11628,0
2014-05-08,4.65,4.66,4.65,4.66,6200,0
2014-05-09,5.01,5.25,4.905,5.02,76059,0
2014-05-12,5.17,5.22,5.03,5.11,20879,0
2014-05-13,5.12,5.12,4.9,5.1099,36255,0
2014-05-14,5.15,5.25,5.1438,5.25,36410,0
2014-05-15,5.2,5.37,5.01,5.26,46039,0
2014-05-16,5.28,5.3,5.05,5.22,3247,0
2014-05-19,5.31,5.55,5.2798,5.33,38817,0
2014-05-20,5.4,5.4,5.23,5.27,14107,0
2014-05-21,5.33,5.38,5.13,5.26,49831,0
2014-05-22,5.3,5.36,5.3,5.35,4682,0
2014-05-23,5.49,5.75,5.43,5.74,23132,0
2014-05-27,5.75,5.88,5.74,5.84,31222,0
2014-05-28,5.86,5.89,5.76,5.84,26458,0
2014-05-29,5.8999,6.1697,5.88,6.08,26931,0
2014-05-30,6.16,6.25,6.05,6.25,39421,0
2014-06-02,6.21,6.9,6.21,6.75,103149,0
2014-06-03,6.88,7.94,6.75,7.02,150471,0
2014-06-04,7.1,7.57,6.4,6.9,214354,0
2014-06-05,6.95,7.1899,6.91,7.1,84654,0
2014-06-06,7.03,7.5,6.92,7.13,116779,0
2014-06-09,7.27,7.5,7.15,7.47,285147,0
2014-06-10,7.58,7.99,7.49,7.68,127600,0
2014-06-11,7.76,7.77,7.37,7.61,99917,0
2014-06-12,7.47,7.74,7.3,7.59,82395,0
2014-06-13,7.57,7.57,7.1601,7.23,76513,0
2014-06-16,7.18,7.62,7.18,7.31,126718,0
2014-06-17,7.33,7.48,7.21,7.45,36635,0
2014-06-18,7.45,7.57,7.25,7.44,39038,0
2014-06-19,7.56,7.59,7.05,7.21,78672,0
2014-06-20,7.32,7.34,7.1,7.33,45903,0
2014-06-23,7.38,8.6,7.34,8.31,231199,0
2014-06-24,8.46,8.47,7.5,7.61,84899,0
2014-06-25,7.56,8.07,7.08,7.87,109625,0
2014-06-26,8,8.25,7.77,7.92,78114,0
2014-06-27,8.13,8.13,7.95,8,59896,0
2014-06-30,7.97,8.87,7.97,8.67,329562,0
2014-07-01,8.8,9.25,8.6,8.89,140254,0
2014-07-02,8.95,9.14,8.54,8.69,151100,0
2014-07-03,8.69,9.06,8.52,9.05,62768,0
2014-07-07,8.83,9.23,8.8,9.17,168421,0
2014-07-08,9.22,9.43,8.8,9.24,162812,0
2014-07-09,9.32,9.58,9.05,9.48,127736,0
2014-07-10,9.47,9.84,9.02,9.71,137207,0
2014-07-11,9.81,10.5,9.3,9.51,307940,0
2014-07-14,10.02,10.13,8.64,9.02,309649,0
2014-07-15,8.9,8.9,7.9,8.34,222619,0
2014-07-16,8.08,8.58,7.7801,8.57,175597,0
2014-07-17,8.56,9.026,8.25,8.85,191911,0
2014-07-18,8.9,9.37,8.5,9.27,193145,0
2014-07-21,9.37,9.4602,8.95,9,247751,0
2014-07-22,9.1,9.11,8.67,8.71,94521,0
2014-07-23,8.61,8.775,8.3846,8.52,79887,0
2014-07-24,8.4,8.62,8.2,8.465,34247,0
2014-07-25,8.3,8.64,8.3,8.46,35409,0
2014-07-28,8.5,8.59,7.9,8.04,165356,0
2014-07-29,7.9,8.38,7.58,8.18,78521,0
2014-07-30,7.96,8.17,7.65,7.83,106705,0
2014-07-31,7.7,7.95,7.54,7.72,49572,0
2014-08-01,7.59,7.8,7.22,7.34,107285,0
2014-08-04,7.18,7.63,7.11,7.51,122075,0
2014-08-05,7.57,7.765,7.285,7.5,66158,0
2014-08-06,7.5,7.65,7.47,7.52,34913,0
2014-08-07,7.59,7.72,7.21,7.35,57980,0
2014-08-08,8.58,9.4,8.45,8.68,472452,0
2014-08-11,8.7,9.65,8.55,9.18,447650,0
2014-08-12,9.2,9.45,8.87,9.21,148638,0
2014-08-13,9.45,9.73,9.26,9.46,196247,0
2014-08-14,9.46,10.67,9.46,10.6,249416,0
2014-08-15,10.59,10.64,9.85,10.48,264839,0
2014-08-18,10.52,11.67,10.49,11.25,418799,0
2014-08-19,11.42,11.85,11.22,11.23,231780,0
2014-08-20,11.26,11.54,10.85,11.52,141508,0
2014-08-21,11.62,11.84,11.32,11.71,145759,0
2014-08-22,11.75,12.19,11.402,11.62,309256,0
2014-08-25,11.54,12.05,10.86,11.27,312728,0
2014-08-26,11.27,12,11.18,11.48,219726,0
2014-08-27,11.65,11.67,10.66,11.25,130606,0
2014-08-28,11.1,11.23,10.767,11.1,65146,0
2014-08-29,10.92,11.03,10.57,10.75,123207,0
2014-09-02,10.74,11.41,10.62,11.38,219874,0
2014-09-03,11.53,12.59,11.5,12.42,373062,0
2014-09-04,12.62,13.28,12.04,12.14,295917,0
2014-09-05,11.72,12.58,11.71,12.16,159096,0
2014-09-08,12.28,12.49,11.87,12.24,117729,0
2014-09-09,12.29,12.43,11.63,11.83,122706,0
2014-09-10,11.75,11.867,10.86,11.41,203145,0
2014-09-11,11.18,11.6,11.03,11.38,79740,0
2014-09-12,11.32,11.355,11.16,11.23,57808,0
2014-09-15,11,11.07,10.34,10.64,273248,0
2014-09-16,10.37,12.84,10.37,12.72,662049,0
2014-09-17,12.99,13.78,12.97,13.57,347954,0
2014-09-18,13.74,13.75,13,13.15,186962,0
2014-09-19,13.27,13.58,13.04,13.26,125114,0
2014-09-22,13.25,13.34,12.6,12.93,224219,0
2014-09-23,12.97,13.3,12.91,13.16,97314,0
2014-09-24,13.25,13.96,13.18,13.8,209452,0
2014-09-25,13.85,13.85,12.761,13.17,155196,0
2014-09-26,13.3,13.87,13.2,13.82,127589,0
2014-09-29,13.78,14.55,13.43,14.37,337561,0
2014-09-30,14.47,15.43,14.39,14.46,324269,0
2014-10-01,14.66,14.68,13.86,14.13,187382,0
2014-10-02,14.02,14.02,13.11,13.44,214307,0
2014-10-03,13.69,14.19,13.55,14.11,117481,0
2014-10-06,14.22,14.81,13.88,13.96,149228,0
2014-10-07,13.96,14.64,13.96,14.27,129230,0
2014-10-08,14.25,15.35,14.22,15.28,234574,0
2014-10-09,15.27,15.67,14.67,14.73,158085,0
2014-10-10,14.79,15.61,14.27,14.4,234648,0
2014-10-13,14.32,14.39,12.83,13.05,337328,0
2014-10-14,12.84,13.37,12.2,12.34,204782,0
2014-10-15,11.97,12.3,11.26,11.95,237884,0
2014-10-16,11.53,12.8,11.44,12.58,139399,0
2014-10-17,12.62,13.48,12.16,12.35,144231,0
2014-10-20,12.22,12.889,12.001,12.43,94651,0
2014-10-21,12.52,13.04,12.5,12.95,118022,0
2014-10-22,13.11,13.48,12.821,12.89,95116,0
2014-10-23,13.1,13.71,13.1,13.41,114540,0
2014-10-24,13.57,14.405,13.42,13.76,135225,0
2014-10-27,13.95,14.22,13.75,14.11,113443,0
2014-10-28,14.372,14.675,14.02,14.39,102579,0
2014-10-29,14.54,15.19,14.22,14.72,174440,0
2014-10-30,14.84,15.1,14,14.23,164100,0
2014-10-31,14.47,14.88,13.1,13.12,220618,0
2014-11-03,13.26,14.06,12.7,14.04,181752,0
2014-11-04,13.78,13.94,13.27,13.45,94020,0
2014-11-05,13.69,14.1,13.37,14.01,107541,0
2014-11-06,14,14.96,13.63,14.69,208203,0
2014-11-07,15.25,15.58,14.34,15.16,281795,0
2014-11-10,15.34,16.24,15,16.18,273389,0
2014-11-11,16.29,17.25,15.98,16.64,342777,0
2014-11-12,16.688,16.897,16.25,16.59,140940,0
2014-11-13,16.62,16.76,15.76,16.4,148332,0
2014-11-14,16.3,16.39,16.007,16.13,73583,0
2014-11-17,16.13,16.77,15.35,16.61,133640,0
2014-11-18,16.62,16.94,16,16.73,102773,0
2014-11-19,16.78,16.99,16.63,16.9,98345,0
2014-11-20,16.85,17.63,16.85,17.28,132813,0
2014-11-21,17.54,17.739,16.96,17,82344,0
2014-11-24,17.36,17.78,17.01,17.75,92169,0
2014-11-25,17.75,17.8,17.42,17.59,108062,0
2014-11-26,17.7,17.76,17.394,17.54,86702,0
2014-11-28,18.05,18.79,18,18.22,207712,0
2014-12-01,18.81,18.81,17.52,17.65,287148,0
2014-12-02,17.9,18.54,17.65,18.42,126721,0
2014-12-03,18.6,18.92,17.82,17.9,125119,0
2014-12-04,17.81,18.19,17.81,18.02,102403,0
2014-12-05,18.02,18.38,17.92,18.09,69730,0
2014-12-08,18.1,18.36,16.611,16.83,193551,0
2014-12-09,16.5,16.65,14.32,15.92,453104,0
2014-12-10,15.57,16.08,15.02,15.2,219229,0
2014-12-11,15.2,16.55,15.03,15.98,105394,0
2014-12-12,15.79,15.89,15.2,15.35,117778,0
2014-12-15,15.54,15.58,14.8,14.97,112208,0
2014-12-16,14.97,14.97,11.8,11.89,623546,0
2014-12-17,11.45,12.16,10.55,11.33,549699,0
2014-12-18,11.34,12.212,11.33,11.73,212301,0
2014-12-19,11.6,11.787,10.574,10.8,254499,0
2014-12-22,10.66,12.68,10.62,11.97,401689,0
2014-12-23,12.08,12.6,11.52,12.32,201139,0
2014-12-24,12.67,12.87,12.25,12.77,90889,0
2014-12-26,12.9,13.36,12.81,13.26,130070,0
2014-12-29,13.29,13.43,12.86,13.25,144431,0
2014-12-30,13.14,13.53,12.76,13.35,81770,0
2014-12-31,13.34,13.72,13.34,13.49,118179,0
2015-01-02,13.64,14.5,13.51,14.5,155235,0
2015-01-05,14.42,14.42,14.083,14.38,89072,0
2015-01-06,14.37,14.48,13.51,13.66,162622,0
2015-01-07,13.51,13.51,12.811,13.23,124433,0
2015-01-08,13.34,13.54,12.44,12.545,189569,0
2015-01-09,12.29,13.04,12.25,12.8,108406,0
2015-01-12,12.86,13.02,12.3,12.61,90446,0
2015-01-13,12.8,13,11.85,11.97,141028,0
2015-01-14,11.738,12.84,11.37,12.69,143386,0
2015-01-15,12.84,12.84,11.86,12.06,76197,0
2015-01-16,12.06,12.57,12,12.43,50375,0
2015-01-20,12.46,12.604,11.81,12.08,91887,0
2015-01-21,12.2,12.31,11.6,11.95,88064,0
2015-01-22,12.17,12.17,11.68,12.14,70243,0
2015-01-23,11.81,12.09,11.57,11.72,133119,0
2015-01-26,11.85,12.93,11.776,12.71,144562,0
2015-01-27,12.99,13.88,12.735,13.16,201140,0
2015-01-28,13.359,14.57,13.21,14.5,271951,0
2015-01-29,14.65,15.23,13.67,14.41,207820,0
2015-01-30,14.4,14.47,13.71,13.99,100442,0
2015-02-02,13.99,14.74,13.48,14.62,183364,0
2015-02-03,14.82,14.84,14.142,14.25,172907,0
2015-02-04,14.51,14.71,14.06,14.2,109665,0
2015-02-05,14.3,14.6,14.24,14.38,56240,0
2015-02-06,14.48,14.48,13.56,13.63,61561,0
2015-02-09,13.61,13.97,13.45,13.62,78232,0
2015-02-10,13.71,13.88,13.2,13.79,79467,0
2015-02-11,13.6,14.16,13.56,14,53267,0
2015-02-12,13.96,14.42,13.91,14.21,53713,0
2015-02-13,14.33,14.7,14.06,14.4,72797,0
2015-02-17,14.52,14.98,14.35,14.95,83450,0
2015-02-18,15,15,14.16,14.28,74171,0
2015-02-19,14.34,14.52,14.09,14.47,19965,0
2015-02-20,14.49,14.51,14.29,14.31,39795,0
2015-02-23,14.3,14.3,13.6,13.73,85061,0
2015-02-24,13.7,14.2,13.56,14.09,57576,0
2015-02-25,14.11,14.2,13.83,13.94,27431,0
2015-02-26,13.9,14.35,13.87,14.16,50424,0
2015-02-27,14.2,14.2,13.77,14.15,53150,0
2015-03-02,14.25,14.34,14.09,14.28,53700,0
2015-03-03,14.21,14.46,14.12,14.43,36900,0
2015-03-04,14.42,14.47,14.25,14.36,44900,0
2015-03-05,14.47,14.47,14.2,14.22,48800,0
2015-03-06,14.22,14.45,14.2,14.27,58000,0
2015-03-09,14.32,14.43,14.02,14.17,73800,0
2015-03-10,14.05,14.17,13.85,13.88,52100,0
2015-03-11,14,14.29,13.95,13.99,48500,0
2015-03-12,14,14.31,13.99,14.3,40100,0
2015-03-13,14.3,14.3,14,14.06,42000,0
2015-03-16,14.03,14.25,13.95,13.99,39100,0
2015-03-17,13.94,14.25,13.63,13.88,66700,0
2015-03-18,13.87,14,13.34,13.62,78200,0
2015-03-19,13.71,14.15,13.52,14.12,63400,0
2015-03-20,14.12,14.24,13.84,14.01,77900,0
2015-03-23,14.01,14.01,13.61,13.74,73100,0
2015-03-24,13.75,13.94,13.63,13.76,68300,0
2015-03-25,13.6,14.18,13.54,13.69,78700,0
2015-03-26,13.58,14.13,13.57,13.86,58900,0
2015-03-27,13.99,14.3,13.9,14.3,47900,0
2015-03-30,14.47,15.79,14.31,15.64,234000,0
2015-03-31,15.7,15.94,15.11,15.84,230547,0
2015-04-01,15.66,15.88,13.35,13.4,408700,0
2015-04-02,13.3,13.88,13.26,13.29,161600,0
2015-04-06,13.29,14.19,13.1,14.09,203100,0
2015-04-07,14.21,14.78,14.15,14.49,188029,0
2015-04-08,14.54,14.99,14.54,14.9,86900,0
2015-04-09,14.87,15.15,14.47,14.69,108966,0
2015-04-10,14.69,14.75,14.51,14.65,59700,0
2015-04-13,14.82,15.37,14.72,15.29,152600,0
2015-04-14,15.25,15.25,15.09,15.2,76700,0
2015-04-15,15.25,15.77,15.22,15.76,121737,0
2015-04-16,15.64,15.76,15.4,15.71,50994,0
2015-04-17,15.67,15.76,15.4,15.76,84400,0
2015-04-20,15.76,16.18,15.59,16.16,231114,0
2015-04-21,16.23,16.26,15.89,16.14,50174,0
2015-04-22,16.08,16.23,15.75,16.115,71988,0
2015-04-23,16.03,16.18,15.9,16.17,42600,0
2015-04-24,16.11,16.13,15.59,15.87,95878,0
2015-04-27,15.87,16.03,15.53,15.98,75400,0
2015-04-28,15.92,15.92,14.6,14.76,75400,0
2015-04-29,14.63,14.86,14.3,14.55,55900,0
2015-04-30,14.5,14.5,14.14,14.21,57900,0
2015-05-01,14.17,14.42,14.1,14.33,78400,0
2015-05-04,14.12,14.29,13.5,13.77,133500,0
2015-05-05,13.5,13.65,13.1,13.3,85600,0
2015-05-06,13.2,14.195,13.2,14.05,90273,0
2015-05-07,14.1,14.73,14.1,14.56,68036,0
2015-05-08,14.67,14.68,13.98,14.06,50500,0
2015-05-11,14.02,14.22,13.5,13.62,70400,0
2015-05-12,13.63,14.39,13.6,14.35,81110,0
2015-05-13,14.44,14.47,13.64,14.43,38700,0
2015-05-14,14.57,14.57,14.16,14.49,38000,0
2015-05-15,13.5,14.79,13.47,14.72,123098,0
2015-05-18,14.73,14.91,14.37,14.87,80147,0
2015-05-19,14.8,14.91,14.25,14.34,100341,0
2015-05-20,14.2,15.32,13.88,15.23,123000,0
2015-05-21,15.15,15.4,14.71,15.34,76600,0
2015-05-22,15.31,15.44,15.06,15.11,48400,0
2015-05-26,15.01,15.02,14.4,14.45,63941,0
2015-05-27,14.45,14.89,14.31,14.65,60400,0
2015-05-28,14.74,14.74,14.16,14.23,25327,0
2015-05-29,14.15,14.53,13.93,14.36,23300,0
2015-06-01,14.4,14.49,13.82,14.15,48201,0
2015-06-02,14.01,14.64,14.01,14.44,40089,0
2015-06-03,14.54,14.71,14.38,14.38,43500,0
2015-06-04,14.35,14.51,14.02,14.21,68200,0
2015-06-05,14.24,14.33,13.74,13.91,94100,0
2015-06-08,13.83,14.26,13.83,14.01,51300,0
2015-06-09,14.01,14.12,13.75,14.12,46967,0
2015-06-10,14.19,14.35,14.14,14.29,79042,0
2015-06-11,14.33,14.33,13.858,14.02,133352,0
2015-06-12,14.03,14.21,12.97,13.11,176400,0
2015-06-15,13.25,13.35,12.48,12.55,147600,0
2015-06-16,12.48,12.52,11.46,11.8,191500,0
2015-06-17,11.84,11.9,11.14,11.14,125100,0
2015-06-18,11.2,11.75,10.01,10.66,541000,0
2015-06-19,10.7,12.4,10.67,11.84,383900,0
2015-06-22,12.14,12.25,11.84,12.22,146300,0
2015-06-23,12.16,12.25,11.12,11.51,244076,0
2015-06-24,11.53,12.2,11.3,11.76,121600,0
2015-06-25,11.8,12,11.6,11.98,125400,0
2015-06-26,11.99,12.07,11.85,11.97,71700,0
2015-06-29,11.76,11.8,11.17,11.5,174700,0
2015-06-30,11.67,11.79,11.07,11.18,110391,0
2015-07-01,11.37,11.54,11.15,11.25,78700,0
2015-07-02,11.09,11.26,10.85,11.04,83500,0
2015-07-06,10.96,11.12,10.7,10.71,67600,0
2015-07-07,10.77,10.87,10.62,10.83,60800,0
2015-07-08,10.65,10.86,10.54,10.67,52700,0
2015-07-09,10.65,11.03,10.5,10.6,62900,0
2015-07-10,10.75,10.79,10.36,10.64,62900,0
2015-07-13,10.61,10.64,10.42,10.5,82200,0
2015-07-14,10.55,11.3,10.55,11.27,161796,0
2015-07-15,11.22,11.39,11.04,11.13,45593,0
2015-07-16,11.13,11.42,11.12,11.24,36900,0
2015-07-17,11.19,11.22,11.05,11.1,37300,0
2015-07-20,11.04,11.15,10.89,11.13,84500,0
2015-07-21,11.1,11.19,10.9,11.06,33800,0
2015-07-22,11.06,11.15,10.96,11.05,23300,0
2015-07-23,11.15,11.17,10.77,10.88,45800,0
2015-07-24,10.9,10.9,10.65,10.7,42200,0
2015-07-27,10.63,10.64,10.3,10.35,54500,0
2015-07-28,10.33,10.4,10.2,10.34,31500,0
2015-07-29,10.35,10.49,10.25,10.32,47300,0
2015-07-30,10.32,10.43,10.25,10.34,21700,0
2015-07-31,10.34,10.4,10.31,10.32,23200,0
2015-08-03,10.35,10.35,10.2,10.33,23505,0
2015-08-04,10.36,10.4,10.25,10.25,71000,0
2015-08-05,10.35,10.56,10.3,10.5,43900,0
2015-08-06,10.46,10.54,10.26,10.45,45766,0
2015-08-07,10.35,10.46,10.3,10.43,55700,0
2015-08-10,10.5,10.81,10.49,10.78,62200,0
2015-08-11,10.73,10.87,10.7,10.86,26258,0
2015-08-12,10.81,10.99,10.65,10.91,57000,0
2015-08-13,10.92,11.16,10.6,10.95,84600,0
2015-08-14,10.5,10.62,10.11,10.27,175500,0
2015-08-17,10.15,10.15,9.6,9.72,132900,0
2015-08-18,9.7,9.85,9.37,9.44,71700,0
2015-08-19,9.44,9.64,9.3,9.47,52700,0
2015-08-20,9.4,9.98,9.17,9.22,61800,0
2015-08-21,9.02,9.15,8.44,8.73,190600,0
2015-08-24,8.23,8.8,8.04,8.36,88709,0
2015-08-25,8.47,8.77,8.2,8.22,59600,0
2015-08-26,8.38,8.73,8.38,8.72,71300,0
2015-08-27,8.84,9.28,8.78,9.07,109000,0
2015-08-28,9.17,9.23,8.75,9.08,65900,0
2015-08-31,9.08,9.24,8.88,9.04,54200,0
2015-09-01,8.82,9.07,8.8,8.9,47600,0
2015-09-02,8.94,9.27,8.88,9.27,106000,0
2015-09-03,9.27,9.38,9.07,9.13,78200,0
2015-09-04,9.1,9.31,9,9.19,33300,0
2015-09-08,9.22,9.8,9.19,9.79,81400,0
2015-09-09,9.9,9.91,9.46,9.74,47400,0
2015-09-10,9.74,10.41,9.665,10.35,86078,0
2015-09-11,10.28,10.59,9.9,10.57,57900,0
2015-09-14,10.55,10.81,10.29,10.58,40500,0
2015-09-15,10.62,10.7,10.25,10.54,57800,0
2015-09-16,10.6,10.87,10.47,10.84,35200,0
2015-09-17,10.88,11.25,10.81,11.205,55778,0
2015-09-18,11.09,11.5,10.83,11.5,97200,0
2015-09-21,11.55,11.55,10.98,11.09,51000,0
2015-09-22,10.9,11.19,10.9,11.09,20000,0
2015-09-23,11.16,11.16,10.41,10.53,34568,0
2015-09-24,10.46,10.6,10.04,10.31,28098,0
2015-09-25,10.37,10.49,9.79,9.92,51800,0
2015-09-28,9.92,9.92,9.425,9.51,71861,0
2015-09-29,9.57,10.01,9.46,9.9,24000,0
2015-09-30,10.02,10.29,9.75,10.14,25500,0
2015-10-01,10.21,10.26,9.97,10.05,12200,0
2015-10-02,10.03,10.08,9.62,10.03,23700,0
2015-10-05,10.08,10.49,9.93,10.4,21495,0
2015-10-06,10.45,10.57,10.33,10.57,8900,0
2015-10-07,10.56,11.32,10.3,11.29,38900,0
2015-10-08,11.25,11.65,11.17,11.65,53200,0
2015-10-09,11.39,11.74,11.29,11.63,43700,0
2015-10-12,11.63,11.63,11.08,11.21,25963,0
2015-10-13,11.13,11.35,11.11,11.18,14000,0
2015-10-14,11.08,11.28,11.07,11.28,13700,0
2015-10-15,11.32,11.4,10.85,11.22,47100,0
2015-10-16,11.15,11.36,11.02,11.36,21400,0
2015-10-19,11.24,11.36,11.092,11.25,27758,0
2015-10-20,11.27,11.42,11.27,11.31,11330,0
2015-10-21,11.01,11.29,11,11,33400,0
2015-10-22,11.1,11.34,11.07,11.23,33100,0
2015-10-23,11.41,11.41,11.23,11.32,18900,0
2015-10-26,11.35,11.38,11.1,11.18,26300,0
2015-10-27,11.23,11.23,11.01,11.09,121500,0
2015-10-28,11.14,11.35,11.1,11.16,24600,0
2015-10-29,11.1,11.4,11,11.07,46200,0
2015-10-30,11.14,11.26,10.89,11.11,20800,0
2015-11-02,11.04,11.78,11.04,11.78,51812,0
2015-11-03,11.8,11.92,11.66,11.84,48600,0
2015-11-04,11.78,12.02,11.095,11.98,36114,0
2015-11-05,11.93,11.95,11.55,11.78,22900,0
2015-11-06,11.68,11.85,11.51,11.79,12700,0
2015-11-09,11.7,11.79,11.35,11.51,25796,0
2015-11-10,11.46,12,11.4,11.96,37800,0
2015-11-11,11.99,11.99,11.6,11.65,16000,0
2015-11-12,11.68,11.74,11.51,11.69,35000,0
2015-11-13,8.25,9.1,6.95,8.77,482200,0
2015-11-16,8.7,9.25,8.61,9.18,151600,0
2015-11-17,9.14,9.57,8.71,8.98,60300,0
2015-11-18,8.97,9.19,8.43,8.59,110500,0
2015-11-19,8.6,8.99,8.48,8.93,86000,0
2015-11-20,8.88,9.06,8.85,8.94,66000,0
2015-11-23,9,9.5,8.89,9.4,46300,0
2015-11-24,9.46,9.48,9.1,9.28,21200,0
2015-11-25,9.29,9.41,9.16,9.29,21900,0
2015-11-27,9.25,9.25,8.84,9,38000,0
2015-11-30,8.96,9.15,8.74,8.8,25400,0
2015-12-01,8.88,9.21,8.787,9.13,94792,0
2015-12-02,9.13,9.36,8.98,9.15,25343,0
2015-12-03,9.14,9.18,8.77,8.77,44016,0
2015-12-04,8.57,9.03,8.52,9.01,44500,0
2015-12-07,8.87,9.08,8.69,9.08,79600,0
2015-12-08,8.96,8.96,8.54,8.57,34317,0
2015-12-09,8.5,8.66,8.4,8.46,20400,0
2015-12-10,8.43,8.54,8.34,8.53,18800,0
2015-12-11,8.42,8.45,8.23,8.29,30600,0
2015-12-14,8.29,8.52,8.06,8.06,28139,0
2015-12-15,8.17,8.67,8.17,8.36,42300,0
2015-12-16,8.39,8.74,8.3,8.68,11600,0
2015-12-17,8.75,8.75,8.19,8.25,22600,0
2015-12-18,8.23,8.34,8.02,8.23,56800,0
2015-12-21,8.19,8.23,8.03,8.19,31600,0
2015-12-22,8.15,8.37,8.12,8.3,21214,0
2015-12-23,8.3,8.97,8.26,8.89,71400,0
2015-12-24,8.8699,9.13,8.78,8.94,12703,0
2015-12-28,8.85,8.94,8.73,8.83,11932,0
2015-12-29,8.99,8.99,8.61,8.685,22193,0
2015-12-30,8.75,8.75,8.47,8.47,13144,0
2015-12-31,8.5,8.5,8.34,8.38,20091,0
2016-01-04,8.09,8.56,8.09,8.56,21096,0
2016-01-05,8.51,8.717,8.39,8.62,15022,0
2016-01-06,8.54,8.61,8.274,8.54,29571,0
2016-01-07,8.37,8.37,8.16,8.24,18629,0
2016-01-08,8.27,8.27,8,8.05,24006,0
2016-01-11,8.1,8.1,7.42,7.6,36267,0
2016-01-12,7.77,7.89,7.625,7.89,32739,0
2016-01-13,7.89,7.98,7.69,7.72,9164,0
2016-01-14,7.77,7.84,7.7,7.73,7452,0
2016-01-15,7.72,7.9599,7.69,7.72,52831,0
2016-01-19,7.81,7.81,7.6,7.67,15800,0
2016-01-20,7.6,7.7,7.5429,7.65,54126,0
2016-01-21,8.08,8.97,7.95,8.3,26593,0
2016-01-22,8.46,8.6444,8.16,8.37,12979,0
2016-01-25,8.25,8.85,8.25,8.43,19439,0
2016-01-26,8.42,8.56,8.355,8.42,2822,0
2016-01-27,8.4,8.44,8.31,8.31,5804,0
2016-01-28,8.38,8.41,8.02,8.11,22914,0
2016-01-29,8.23,8.668,8.23,8.56,12593,0
2016-02-01,8.36,8.54,8.28,8.48,17125,0
2016-02-02,8.34,8.68,8.31,8.38,18336,0
2016-02-03,8.4,8.4,8.07,8.11,7214,0
2016-02-04,8.02,8.274,8.01,8.1,10757,0
2016-02-05,8.03,8.41,7.84,7.9,9036,0
2016-02-08,7.87,7.87,7.3,7.48,33306,0
2016-02-09,7.33,7.64,7.33,7.455,29873,0
2016-02-10,7.49,7.66,7.3501,7.4,13311,0
2016-02-11,7.21,7.34,7.1,7.1,14693,0
2016-02-12,7.64,7.8,7.23,7.8,10998,0
2016-02-16,7.96,8.19,7.72,8.14,18732,0
2016-02-17,8.11,8.4,8.055,8.27,8761,0
2016-02-18,8.3,8.57,8.3,8.4,4226,0
2016-02-19,8.32,8.69,8.2211,8.3,6850,0
2016-02-22,8.3,8.505,8.02,8.1,17199,0
2016-02-23,8.07,8.07,7.89,7.9,4600,0
2016-02-24,7.75,7.78,7.55,7.56,21575,0
2016-02-25,7.59,7.81,7.44,7.45,15224,0
2016-02-26,7.41,7.81,7.41,7.68,17419,0
2016-02-29,7.64,8.09,7.5,7.88,21169,0
2016-03-01,8.04,8.75,8.04,8.43,50296,0
2016-03-02,8.35,8.89,8.35,8.86,10687,0
2016-03-03,8.73,8.9,8.44,8.44,27196,0
2016-03-04,8.44,8.91,8.44,8.71,10884,0
2016-03-07,8.62,8.9499,8.5501,8.61,5072,0
2016-03-08,8.62,9.2,8.62,9.16,34789,0
2016-03-09,9.15,9.21,8.86,9.14,13619,0
2016-03-10,9.11,9.19,9.05,9.13,14899,0
2016-03-11,8.96,9.75,8.81,9.49,44163,0
2016-03-14,9.36,9.5199,9.25,9.31,24802,0
2016-03-15,9.17,9.17,8.5,8.93,9463,0
2016-03-16,8.75,9.12,8.5,8.93,9277,0
2016-03-17,8.88,9.21,8.87,8.93,18633,0
2016-03-18,9.03,9.18,8.78,8.87,9749,0
2016-03-21,8.9,9.15,8.57,8.84,30243,0
2016-03-22,8.65,8.75,8.51,8.55,10317,0
2016-03-23,8.54,8.59,8.4,8.49,7085,0
2016-03-24,8.61,8.91,8.57,8.63,29320,0
2016-03-28,8.75,8.75,8.45,8.62,13062,0
2016-03-29,8.67,8.67,8.49,8.63,13177,0
2016-03-30,8.7,8.8,8.54,8.63,7274,0
2016-03-31,8.63,9.69,8.6299,9.65,59496,0
2016-04-01,9.55,10.56,9.55,10.48,46987,0
2016-04-04,10.43,10.91,10.43,10.53,37433,0
2016-04-05,10.53,10.66,10.2,10.35,11208,0
2016-04-06,10.33,10.41,10.1011,10.32,14281,0
2016-04-07,10.41,10.43,10.11,10.34,14627,0
2016-04-08,10.37,10.56,10.12,10.25,23873,0
2016-04-11,10.3,10.4799,10.19,10.26,14956,0
2016-04-12,10.21,10.35,9.99,10.24,6950,0
2016-04-13,10.19,10.25,10.15,10.17,10439,0
2016-04-14,10.15,10.79,10.15,10.56,38635,0
2016-04-15,10.62,11,10.53,10.74,21385,0
2016-04-18,10.6,11.185,10.6,10.73,17542,0
2016-04-19,10.6655,10.96,10.39,10.405,23542,0
2016-04-20,10.48,10.6789,10.45,10.5,29244,0
2016-04-21,10.5,11.1325,10.5,10.82,49656,0
2016-04-22,10.82,11.08,10.7211,10.79,14248,0
2016-04-25,10.61,10.8,10.6,10.64,15465,0
2016-04-26,10.63,10.85,10.62,10.75,15478,0
2016-04-27,10.82,10.85,10.69,10.83,13785,0
2016-04-28,10.67,10.97,10.64,10.91,12540,0
2016-04-29,10.6999,10.85,10.56,10.75,21836,0
2016-05-02,10.75,10.87,10.61,10.62,13900,0
2016-05-03,10.62,10.77,10.6,10.63,12152,0
2016-05-04,10.6,10.8493,10.59,10.81,20816,0
2016-05-05,10.8,11,10.78,10.81,20927,0
2016-05-06,10.81,10.97,10.81,10.89,9667,0
2016-05-09,10.8,11.1499,10.79,10.91,7221,0
2016-05-10,10.9,11.28,10.89,11.05,9128,0
2016-05-11,10.79,11,10.76,10.77,11080,0
2016-05-12,10.74,10.9899,10.25,10.29,45203,0
2016-05-13,10.35,10.39,10.29,10.35,4356,0
2016-05-16,10.41,10.65,10.4001,10.61,13804,0
2016-05-17,10.62,10.65,10.34,10.37,10117,0
2016-05-18,10.31,10.45,10.0801,10.28,14882,0
2016-05-19,10.44,10.44,10.09,10.18,3581,0
2016-05-20,10.25,10.3,10.17,10.2,13191,0
2016-05-23,10.17,10.2,9.78,9.89,21011,0
2016-05-24,9.86,9.99,9.78,9.99,6464,0
2016-05-25,10,10.01,9.97,9.99,7217,0
2016-05-26,10,10.17,9.98,10.03,17000,0
2016-05-27,10.09,10.1,10,10.1,5209,0
2016-05-31,10.09,10.1,9.95,9.96,8482,0
2016-06-01,10,10.09,9.92,9.96,14729,0
2016-06-02,9.9,9.96,9.82,9.85,6644,0
2016-06-03,9.77,9.83,9.76,9.79,7039,0
2016-06-06,9.79,10.05,9.79,10.02,5436,0
2016-06-07,10.02,10.2615,9.91,10.23,16510,0
2016-06-08,10.7,11.53,10.69,10.91,35799,0
2016-06-09,10.9,10.97,10.88,10.91,2729,0
2016-06-10,10.5601,11.04,10.5601,10.81,6417,0
2016-06-13,10.8,10.96,10.33,10.79,9970,0
2016-06-14,10.69,10.84,10.69,10.71,6749,0
2016-06-15,10.81,10.81,10.41,10.49,3862,0
2016-06-16,9.7601,10.48,9.7601,10.44,14517,0
2016-06-17,10.54,10.55,10.2,10.25,32033,0
2016-06-20,10.41,10.69,10.39,10.61,15641,0
2016-06-21,10.65,10.6501,10.4201,10.53,7700,0
2016-06-22,10.77,10.79,10.57,10.61,9268,0
2016-06-23,10.7,10.99,10.61,10.67,7488,0
2016-06-24,10.36,10.8,10.36,10.48,11255,0
2016-06-27,10.58,10.58,10.05,10.13,10740,0
2016-06-28,10.425,10.425,10.17,10.33,11254,0
2016-06-29,10.45,10.73,10.16,10.32,11037,0
2016-06-30,10.33,10.69,10.23,10.62,18458,0
2016-07-01,10.58,11,10.58,10.69,18000,0
2016-07-05,10.5,10.6789,10.35,10.67,25760,0
2016-07-06,10.62,10.67,10.58,10.66,11884,0
2016-07-07,10.66,11,10.652,10.91,15220,0
2016-07-08,11,11.415,10.99,11.23,13231,0
2016-07-11,11.39,11.82,11.39,11.46,12042,0
2016-07-12,11.6,11.6,11.2801,11.45,9334,0
2016-07-13,11.44,11.7,11.11,11.16,6360,0
2016-07-14,11.31,11.46,11.2,11.27,7391,0
2016-07-15,11.27,11.46,11.22,11.29,3204,0
2016-07-18,11.31,11.45,11.16,11.39,5144,0
2016-07-19,11.34,11.4683,11.09,11.13,5446,0
2016-07-20,11.14,11.38,11.09,11.15,4113,0
2016-07-21,11.18,11.27,10.8,10.8,3113,0
2016-07-22,10.93,11.18,10.77,11.1,5731,0
2016-07-25,10.92,11.22,10.02,10.53,59008,0
2016-07-26,10.61,10.9,10.365,10.59,9146,0
2016-07-27,10.74,10.79,10.46,10.79,6996,0
2016-07-28,10.64,10.87,10.6,10.8,9420,0
2016-07-29,10.8,10.89,10.525,10.76,9955,0
2016-08-01,10.67,10.72,10.41,10.44,6606,0
2016-08-02,10.51,10.62,10.4,10.54,3778,0
2016-08-03,10.27,10.52,10.22,10.47,11823,0
2016-08-04,10.44,10.44,10.206,10.31,4760,0
2016-08-05,11.1,13.23,11.1,12.55,260359,0
2016-08-08,12.8,13.67,12.36,13.64,136328,0
2016-08-09,13.6,13.84,13.0001,13.4,37798,0
2016-08-10,13.33,13.94,13.2101,13.72,45608,0
2016-08-11,13.69,13.8,13.53,13.76,21536,0
2016-08-12,13.8,13.97,13.7,13.91,31298,0
2016-08-15,14.15,15,14.04,14.64,108586,0
2016-08-16,14.59,14.82,14.59,14.75,27057,0
2016-08-17,15,15.0999,14.7,14.7,98291,0
2016-08-18,14.84,15.1799,14.595,15.12,49631,0
2016-08-19,15.2,15.35,15.01,15.06,35983,0
2016-08-22,14.92,15.69,14.92,15.57,61433,0
2016-08-23,15.67,15.88,15.093,15.16,48139,0
2016-08-24,15.13,15.37,15.03,15.12,32337,0
2016-08-25,15.12,15.645,15.12,15.5,35628,0
2016-08-26,15.46,15.9,15.46,15.86,50430,0
2016-08-29,16.29,16.84,16.05,16.61,128150,0
2016-08-30,16.7,16.7,16.43,16.53,48066,0
2016-08-31,16.65,18.51,16.29,17.43,337841,0
2016-09-01,17.68,18.32,17.68,18.06,123579,0
2016-09-02,18.11,18.5,17.9,17.96,104944,0
2016-09-06,18.05,18.72,17.909,18,153946,0
2016-09-07,18.17,18.6,17.94,18.29,53931,0
2016-09-08,18.3,18.5,18.21,18.39,36680,0
2016-09-09,18.31,18.31,17.43,17.65,70406,0
2016-09-12,17.38,17.84,17.151,17.78,46098,0
2016-09-13,17.66,17.834,17.22,17.45,38736,0
2016-09-14,17.4,17.64,17,17.26,29468,0
2016-09-15,17.08,17.39,16.66,17.24,130839,0
2016-09-16,17.2,17.3,16.79,16.9,33399,0
2016-09-19,16.69,17.75,16.69,17.49,56258,0
2016-09-20,17.58,17.7,17.4903,17.51,41325,0
2016-09-21,17.51,17.68,17.34,17.6,9411,0
2016-09-22,17.6,18.45,17.34,18.33,75950,0
2016-09-23,18.33,19.1499,18.22,18.88,101162,0
2016-09-26,18.86,18.88,17.95,18.26,97961,0
2016-09-27,18.2,18.54,18.179,18.5,32002,0
2016-09-28,18.5,18.5,18.11,18.28,38697,0
2016-09-29,18.203,18.2244,17.775,17.82,24034,0
2016-09-30,17.9,17.96,17.355,17.5,53275,0
2016-10-03,17.55,18.2892,17.55,18.18,81377,0
2016-10-04,18.18,18.54,18.15,18.36,68407,0
2016-10-05,18.56,18.56,18.38,18.42,32355,0
2016-10-06,18.5,18.5,17.75,17.82,17663,0
2016-10-07,17.77,17.87,17.205,17.29,41908,0
2016-10-10,16.6,16.9799,15.39,16.62,125871,0
2016-10-11,16.39,17.04,16.1,16.75,58168,0
2016-10-12,16.83,17.1,16.62,17.04,91861,0
2016-10-13,16.87,17.47,16.8363,17.47,39515,0
2016-10-14,17.56,17.81,17.44,17.46,29623,0
2016-10-17,17.27,17.6,17.02,17.53,27755,0
2016-10-18,17.65,17.955,17.2369,17.85,22685,0
2016-10-19,17.68,17.68,16.9035,17.27,26695,0
2016-10-20,17.13,17.42,16.755,17.17,21993,0
2016-10-21,16.95,17.25,16.95,17.15,14270,0
2016-10-24,17.2,17.236,16.8,16.8,20463,0
2016-10-25,16.71,17.02,16.4,16.41,29893,0
2016-10-26,16.17,16.5,16.1,16.21,37837,0
2016-10-27,16.23,16.65,16.11,16.54,36926,0
2016-10-28,16.57,16.8,16.1,16.12,64799,0
2016-10-31,15.99,16.09,15.251,16.06,53154,0
2016-11-01,15.99,16.47,15.6845,16.32,37093,0
2016-11-02,16.19,16.48,16.04,16.09,20007,0
2016-11-03,16.06,16.39,15.9501,16.27,28549,0
2016-11-04,16.83,17.7818,16.75,17,101623,0
2016-11-07,17.53,18.5,17.35,18.5,104556,0
2016-11-08,18.43,19.4889,18.3,18.92,103642,0
2016-11-09,18.65,18.92,18.07,18.53,60400,0
2016-11-10,18.8,19.1365,18.6,19.05,64105,0
2016-11-11,19.24,19.25,18.99,19,75068,0
2016-11-14,19,19.74,18.52,19.05,187177,0
2016-11-15,19,20.14,19,19.91,169063,0
2016-11-16,20.1,20.7964,19.3604,20,334919,0
2016-11-17,20.2,20.8,19.9594,20.66,221326,0
2016-11-18,20.89,22.48,20.73,21.86,181987,0
2016-11-21,22.2,22.48,21.2,21.79,164758,0
2016-11-22,22,22.37,21.88,22.34,90708,0
2016-11-23,22.41,23.49,22.3101,23.43,120592,0
2016-11-25,24.5,25.13,23.21,23.32,224204,0
2016-11-28,23.61,25,23.61,24.72,219654,0
2016-11-29,24.94,24.94,23.87,24.02,122678,0
2016-11-30,24.3,24.92,24.0851,24.58,61445,0
2016-12-01,24.73,24.73,23.5701,24.03,82963,0
2016-12-02,23.85,24.4027,23.3575,24.15,57408,0
2016-12-05,23.69,24.44,23.6016,24.12,134193,0
2016-12-06,24.3,25.02,24.3,24.99,80329,0
2016-12-07,25,25.6,25,25.5,72565,0
2016-12-08,25.58,26.485,25.58,25.96,141021,0
2016-12-09,26.12,26.2442,23,23.36,300305,0
2016-12-12,23.4,24.6,23.4,23.82,116709,0
2016-12-13,23.82,24.2788,23.37,23.43,79097,0
2016-12-14,23.27,23.64,22.39,22.93,77784,0
2016-12-15,23.34,23.54,22.25,23.01,57766,0
2016-12-16,22.52,23.14,22.2264,22.43,53093,0
2016-12-19,22.05,22.7748,21.52,22.14,109408,0
2016-12-20,22.3,23.0063,22.3,22.77,62521,0
2016-12-21,22.77,23.015,22.2731,22.45,34235,0
2016-12-22,22.33,23.23,22.3045,23.06,75147,0
2016-12-23,23.06,23.1225,22.35,22.7,41017,0
2016-12-27,22.84,23.87,22.83,23.33,84444,0
2016-12-28,23.33,23.37,22.7435,23.31,71418,0
2016-12-29,23.34,23.49,22.68,22.86,54744,0
2016-12-30,22.86,23.09,22.37,22.59,32935,0
2017-01-03,22.96,23.15,22.65,23.02,75304,0
2017-01-04,23.02,23.34,22.77,23.01,36890,0
2017-01-05,23.01,23.22,21.785,22.77,61487,0
2017-01-06,22.94,22.94,21.3559,21.46,81422,0
2017-01-09,22.21,24.63,21.9,23.9,255313,0
2017-01-10,23.9,24.93,23.35,24.9,127845,0
2017-01-11,25,25.9,24.6042,25.72,106117,0
2017-01-12,25.83,26.85,25.655,26.8,137171,0
2017-01-13,26.97,28.1899,26.88,28.01,214103,0
2017-01-17,28.08,28.3749,27.79,28.16,235563,0
2017-01-18,28.2,28.7006,27.7916,28.43,169030,0
2017-01-19,28.18,28.4299,27.7,27.91,140138,0
2017-01-20,27.91,28.66,27.91,28.34,101585,0
2017-01-23,28.77,29.24,27.99,28.06,153403,0
2017-01-24,28.08,29.6,28.08,29.49,167862,0
2017-01-25,30.1,31.9105,30.1,31.34,262478,0
2017-01-26,31.74,31.815,26.5,26.54,418966,0
2017-01-27,26.83,27.83,26.55,27.76,181681,0
2017-01-30,27.7,27.7,26.3465,26.73,136915,0
2017-01-31,26.55,26.82,26.13,26.81,71950,0
2017-02-01,26.96,27.56,26.94,27.07,55345,0
2017-02-02,26.86,27.2199,26.795,27.11,46074,0
2017-02-03,27.03,27.76,26.7842,27.55,62374,0
2017-02-06,27.77,29.2,27.7584,28.83,162264,0
2017-02-07,29.16,29.3399,28.01,28.08,112311,0
2017-02-08,28.11,28.31,27.4,28.03,85507,0
2017-02-09,28.01,28.51,27.83,27.87,66291,0
2017-02-10,27.93,28.32,27.48,27.72,77235,0
2017-02-13,27.93,27.9925,27,27.01,94220,0
2017-02-14,27,27.6825,26.19,27.18,125007,0
2017-02-15,27.02,27.57,26.5075,26.87,78279,0
2017-02-16,26.69,27.59,26.6,27.55,70120,0
2017-02-17,27.51,27.95,27.15,27.88,90861,0
2017-02-21,27.89,28.09,27.21,27.9,93204,0
2017-02-22,27.66,28.69,27.66,28.24,88370,0
2017-02-23,28.47,28.47,27.101,27.22,66567,0
2017-02-24,27.22,27.8,27.21,27.59,84659,0
2017-02-27,27.58,29.69,27.41,29.43,135947,0
2017-02-28,29.47,29.98,27.6301,27.72,104643,0
2017-03-01,27.8,29.3,27.8,28.85,100116,0
2017-03-02,29.16,30.65,29.14,29.81,160431,0
2017-03-03,29.85,30.24,29.345,29.92,128160,0
2017-03-06,30.13,30.428,29.29,29.6,144536,0
2017-03-07,28.93,29.1579,27.04,27.08,191681,0
2017-03-08,27.08,28.3,27.08,28.18,135275,0
2017-03-09,28.33,28.4899,26.661,27.88,236083,0
2017-03-10,29.7,34.39,29.52,33.3,858843,0
2017-03-13,33.81,36.393,33.1,36.13,394569,0
2017-03-14,36,36.01,33.16,33.85,387344,0
2017-03-15,33.92,33.94,32.5125,33,260016,0
2017-03-16,33.11,33.23,32.31,32.36,137848,0
2017-03-17,32.21,32.51,30.95,32.21,322956,0
2017-03-20,32.42,33,31.62,32.01,192427,0
2017-03-21,32.4,32.43,30.231,30.27,143624,0
2017-03-22,30.16,31.02,29.04,29.33,217946,0
2017-03-23,29.05,31.59,29.05,31.29,204968,0
2017-03-24,31.04,31.95,30.6,30.96,117600,0
2017-03-27,30.72,30.74,29.46,30.3,117813,0
2017-03-28,30.27,30.99,29.99,30.84,85116,0
2017-03-29,30.83,30.9,30.2,30.23,92047,0
2017-03-30,30.58,32.09,30.58,31.66,124754,0
2017-03-31,31.99,32.74,31.6,32.26,104675,0
2017-04-03,32,32.38,31.4982,31.98,107071,0
2017-04-04,31.74,32.06,31.2178,31.6,86574,0
2017-04-05,31.7,32.18,31.14,31.32,92639,0
2017-04-06,31.38,31.9,30.89,31.89,80764,0
2017-04-07,31.85,32.29,31.035,32.19,86735,0
2017-04-10,32.38,32.8556,30.94,31.15,145889,0
2017-04-11,31.15,32.08,31.0701,31.68,105820,0
2017-04-12,31.35,31.72,30.82,30.97,74157,0
2017-04-13,30.79,31.02,30.09,30.65,89843,0
2017-04-17,30.75,31.23,30.21,30.92,77149,0
2017-04-18,30.84,31.35,30.4,31.03,62716,0
2017-04-19,30.78,31.14,30.4615,30.82,89181,0
2017-04-20,31.02,31.58,31,31.37,60645,0
2017-04-21,31.49,31.75,30.52,31.64,140937,0
2017-04-24,32.07,34.59,31.491,33.72,235965,0
2017-04-25,34.31,34.3645,28.38,28.435,389331,0
2017-04-26,28.38,29.93,28.2,29.24,243408,0
2017-04-27,29.24,29.8476,28.95,29.08,93979,0
2017-04-28,29.08,29.2,28.29,28.37,96677,0
2017-05-01,28.4,30.4,28.4,30.31,144129,0
2017-05-02,30.37,30.48,29.57,29.76,99428,0
2017-05-03,29.67,29.79,28.41,28.57,168474,0
2017-05-04,28.61,29.17,28.31,28.97,173374,0
2017-05-05,30.51,33.15,29.71,32.35,279698,0
2017-05-08,32.4,32.41,30.2,30.93,234435,0
2017-05-09,30.69,31.79,30.4592,31.51,159384,0
2017-05-10,31.74,31.74,30.66,31.02,105426,0
2017-05-11,31.07,31.64,30.58,31.39,121134,0
2017-05-12,31.65,32.55,31.421,32.14,77911,0
2017-05-15,32.18,32.49,31.96,32.17,103857,0
2017-05-16,32.29,32.51,32.0001,32.2,73467,0
2017-05-17,31.66,31.89,31.1121,31.6,130260,0
2017-05-18,31.54,32.17,31.3971,32.1,111794,0
2017-05-19,32.17,32.46,32.11,32.19,47020,0
2017-05-22,32.19,32.41,31.9875,32.24,74956,0
2017-05-23,32.24,33.38,32.09,32.98,121785,0
2017-05-24,33.13,33.14,32.6,32.84,48824,0
2017-05-25,33.1,33.1,32.62,33.01,56409,0
2017-05-26,32.85,33.25,32.79,33.02,61815,0
2017-05-30,33.5,33.7882,33,33.15,112083,0
2017-05-31,33.44,33.44,32.61,33.27,89570,0
2017-06-01,33.57,34.16,33.01,33.81,86024,0
2017-06-02,33.8,33.89,33.37,33.82,72608,0
2017-06-05,33.9,33.9,33.01,33.51,58006,0
2017-06-06,33.49,33.49,32.6,33.22,65644,0
2017-06-07,33.02,33.81,32.99,33.79,64452,0
2017-06-08,33.67,34.325,33.41,33.92,93265,0
2017-06-09,33.96,34.89,33.18,33.32,85299,0
2017-06-12,33.26,33.26,30.24,30.44,185206,0
2017-06-13,30,31.25,27.5,31.02,224394,0
2017-06-14,30.61,31.407,30.32,30.73,118664,0
2017-06-15,30.25,30.84,29.69,30.35,90510,0
2017-06-16,30.43,30.81,29.32,29.78,93742,0
2017-06-19,30.43,31.2055,30.23,30.67,97767,0
2017-06-20,30.78,31.3579,30,30.6,63222,0
2017-06-21,30.56,30.6,28.7,28.97,244779,0
2017-06-22,28.96,29.42,28.4117,28.77,196204,0
2017-06-23,28.72,29.58,28.11,29.5,1071248,0
2017-06-26,29.53,31.33,29.53,30.54,176849,0
2017-06-27,30.54,30.54,29.58,29.93,104180,0
2017-06-28,30.03,30.6446,29.53,30.54,70185,0
2017-06-29,30.44,30.71,29.95,30.56,97699,0
2017-06-30,30.65,30.94,30.15,30.54,50639,0
2017-07-03,30.55,30.745,30.12,30.38,35686,0
2017-07-05,30.38,31.22,30.12,31.12,110679,0
2017-07-06,30.71,31.45,30.4503,30.95,81609,0
2017-07-07,30.94,32.15,30.81,32.05,74020,0
2017-07-10,32.04,32.77,31.4,32.61,85348,0
2017-07-11,32.33,32.74,32.15,32.3,83451,0
2017-07-12,32.5,32.95,32,32.54,147072,0
2017-07-13,32.19,32.85,32.19,32.75,73141,0
2017-07-14,32.73,32.73,31.915,32.57,61362,0
2017-07-17,32.47,32.9,32.22,32.79,45196,0
2017-07-18,32.74,33.57,32.5501,32.97,63304,0
2017-07-19,32.98,33.74,32.95,33.54,47438,0
2017-07-20,33.55,33.55,33.07,33.18,39197,0
2017-07-21,33.19,33.19,32.26,32.7,125951,0
2017-07-24,32.63,33.5,32.31,33.44,70017,0
2017-07-25,33.48,33.78,32.8043,33.3,79484,0
2017-07-26,33.4,34.58,33.36,33.89,73357,0
2017-07-27,33.89,34.1801,32.745,33.29,48658,0
2017-07-28,33.14,34.3,32.6,34.21,79813,0
2017-07-31,34.3,34.6,33.12,33.61,81329,0
2017-08-01,33.9,33.9,33.34,33.52,58440,0
2017-08-02,33.53,33.6,33.34,33.37,73726,0
2017-08-03,33.32,33.68,32.72,33.65,81557,0
2017-08-04,33.21,33.985,30.85,33.56,173234,0
2017-08-07,33.81,35.8298,33.32,35.68,126095,0
2017-08-08,35.32,36.87,35.21,36.54,172912,0
2017-08-09,36.33,36.45,35.48,35.91,72671,0
2017-08-10,36.41,36.41,34.74,34.91,80508,0
2017-08-11,34.69,34.78,33.5,34.71,88419,0
2017-08-14,35.22,36,34.86,35.94,75381,0
2017-08-15,35.68,36.65,35.68,36.3,69699,0
2017-08-16,36.29,36.39,31.1255,31.1701,521285,0
2017-08-17,30.74,30.85,28.75,30.01,269099,0
2017-08-18,29.49,30.13,29.31,29.84,183463,0
2017-08-21,29.68,30.73,29.61,30.43,119207,0
2017-08-22,30.05,30.48,29.9349,30.31,134277,0
2017-08-23,30.2,30.46,29.84,29.97,82282,0
2017-08-24,30.06,30.33,29.7289,30.15,89623,0
2017-08-25,30.38,30.38,29.884,30.22,59680,0
2017-08-28,30.1,30.15,29.34,29.88,87089,0
2017-08-29,29.51,30.81,29.51,30.73,82771,0
2017-08-30,30.8,31,30.57,30.64,52534,0
2017-08-31,30.62,31.04,30.5509,31.01,68694,0
2017-09-01,31,31.715,30.7818,31.22,130527,0
2017-09-05,31.12,31.12,30.49,30.88,108712,0
2017-09-06,30.7,31.06,30.41,30.44,26177,0
2017-09-07,30.45,30.9513,30.05,30.4,61197,0
2017-09-08,30.39,30.51,29.97,30.06,43236,0
2017-09-11,30.2,30.77,30.014,30.49,51051,0
2017-09-12,30.47,30.74,30.0045,30.2,44800,0
2017-09-13,30.2,30.2,29.14,29.34,63536,0
2017-09-14,29.5,29.5,28.58,28.66,73245,0
2017-09-15,28.57,29.44,28.04,29.08,135772,0
2017-09-18,29.24,30.14,29.2394,29.79,48378,0
2017-09-19,29.79,30.07,29.55,29.79,58908,0
2017-09-20,29.82,30.88,29.7,30.79,72784,0
2017-09-21,30.85,31.38,30.38,31.17,62736,0
2017-09-22,31.16,31.59,30.89,31.39,40980,0
2017-09-25,31.38,31.84,30.36,30.6,49232,0
2017-09-26,30.64,31.02,30.27,30.87,38232,0
2017-09-27,30.98,33.195,30.9024,33.18,149087,0
2017-09-28,33.21,33.21,31.69,32.62,81514,0
2017-09-29,32.61,33.11,32.4,32.46,68205,0
2017-10-02,32.7,33.06,32.39,32.89,44452,0
2017-10-03,32.84,33.75,32.397,32.88,61507,0
2017-10-04,32.88,33.31,32.12,32.87,71132,0
2017-10-05,32.99,33.14,32.68,32.81,29682,0
2017-10-06,32.8,32.87,31.82,32.34,32675,0
2017-10-09,32.45,33.125,32.25,32.59,28439,0
2017-10-10,32.56,32.84,32.29,32.77,24696,0
2017-10-11,32.54,32.88,32.29,32.45,40421,0
2017-10-12,32.23,32.285,30.76,30.79,49293,0
2017-10-13,30.466,30.77,29.01,29.61,65878,0
2017-10-16,29.6,30.47,29.02,29.32,49750,0
2017-10-17,29.21,29.87,28.67,29.19,51173,0
2017-10-18,29.13,30.59,29.13,29.77,52570,0
2017-10-19,29.78,29.78,29,29.61,37873,0
2017-10-20,29.93,30.085,29.44,29.6,54486,0
2017-10-23,29.5,30.24,28.54,29.9,60777,0
2017-10-24,29.96,30.55,29.32,29.53,35575,0
2017-10-25,29.52,30.22,29.285,29.86,45342,0
2017-10-26,29.98,30.4283,29.605,29.79,33290,0
2017-10-27,29.68,30.34,29.34,29.86,31734,0
2017-10-30,29.75,29.75,29.12,29.51,38160,0
2017-10-31,29.53,30.55,29.13,30.06,61113,0
2017-11-01,29.98,29.98,28.6976,29.07,35607,0
2017-11-02,29,30.29,28.9,30.1,50212,0
2017-11-03,30.16,30.5,24.545,26.12,378293,0
2017-11-06,26.2,28.1975,24.83,25.81,128975,0
2017-11-07,25.8,25.98,25.4901,25.98,124616,0
2017-11-08,26,27.12,25.35,25.54,129249,0
2017-11-09,25.51,26.79,25.0911,25.73,80460,0
2017-11-10,25.74,26.47,25.335,26.02,65453,0
