Date,Open,High,Low,Close,Volume,OpenInt
2008-06-19,7,8.35,6.5,6.84,165710,0
2008-06-20,7,7.3,6.24,6.42,105685,0
2008-06-23,6.74,6.74,5.05,5.6,38479,0
2008-06-24,5.6,5.6,5.25,5.25,45165,0
2008-06-25,5.43,5.45,5,5.1,21622,0
2008-06-26,5,5.25,4.75,4.95,26077,0
2008-06-27,4.9,5.5,4.85,5,22147,0
2008-06-30,5.44,5.44,4.75,4.8,22125,0
2008-07-01,4.75,4.9,4.6,4.77,6076,0
2008-07-02,4.85,4.85,4.1,4.25,18450,0
2008-07-03,4.4,4.75,4.4,4.75,4675,0
2008-07-07,4.74,5.15,4.45,4.63,9361,0
2008-07-08,4.35,4.85,3.85,4.8,23960,0
2008-07-09,4.7,4.7,4.31,4.5,14485,0
2008-07-10,4.53,4.63,4.25,4.35,2100,0
2008-07-11,4.35,4.4,4.05,4.4,15194,0
2008-07-14,4.05,4.4,4.05,4.15,7800,0
2008-07-15,4.05,4.23,3.75,4,14544,0
2008-07-16,3.67,4,3,3.96,43440,0
2008-07-17,3.99,4.35,3.65,4.28,15407,0
2008-07-18,4.45,4.7,4.2,4.56,12658,0
2008-07-21,4.75,4.75,4.25,4.35,8550,0
2008-07-22,4.22,4.22,4.1,4.2,6527,0
2008-07-23,4.57,4.57,4.2,4.2,6665,0
2008-07-24,4.3,4.3,3.55,3.61,16930,0
2008-07-25,3.92,3.92,3.5,3.7,25730,0
2008-07-28,3.55,3.75,3.55,3.68,9845,0
2008-07-29,3.66,3.66,3.35,3.6,5600,0
2008-07-30,3.5,3.7,3.45,3.7,3300,0
2008-07-31,3.8,3.8,3.69,3.7,4800,0
2008-08-01,3.7,4.09,3.61,4.09,7850,0
2008-08-04,4.05,4.1,3.85,3.95,4775,0
2008-08-05,3.98,4.1,3.98,4.1,8599,0
2008-08-06,4.1,4.1,3.91,4.09,4051,0
2008-08-07,4.78,4.78,4,4,3250,0
2008-08-08,4.1,4.2,4,4.2,1680,0
2008-08-11,4.1,4.25,4.05,4.25,3550,0
2008-08-12,4.62,4.62,4.1,4.25,17355,0
2008-08-13,3.8,3.8,3.05,3.45,35897,0
2008-08-14,3.41,3.64,3.4,3.51,10400,0
2008-08-15,3.57,4,3.4,4,7444,0
2008-08-18,3.9,3.9,3.71,3.8,2725,0
2008-08-19,3.8,3.8,3.66,3.79,3550,0
2008-08-20,3.61,4.04,3.46,3.8,12279,0
2008-08-21,3.99,3.99,3.51,3.6,4153,0
2008-08-22,3.92,4.5,3.5,4.4,30181,0
2008-08-25,4.49,4.5,4.1,4.25,10105,0
2008-08-26,4.11,4.29,4,4.29,9066,0
2008-08-27,4,4.2,3.9,4.2,4000,0
2008-08-28,4.05,4.39,4.05,4.27,3000,0
2008-08-29,4.39,4.39,4.1,4.27,1500,0
2008-09-02,4.3,4.3,3.92,4.24,1150,0
2008-09-03,4,4.22,3.73,4.01,6300,0
2008-09-04,4.14,4.14,4,4.1,18755,0
2008-09-05,4.05,4.35,4.02,4.11,22865,0
2008-09-08,4.2,4.2,4.1,4.1,2582,0
2008-09-09,4.1,4.22,4,4.14,6910,0
2008-09-10,4.21,4.21,3.5,3.7,27894,0
2008-09-11,3.84,3.84,3.45,3.55,6425,0
2008-09-12,3.51,3.75,3.51,3.75,5900,0
2008-09-15,3.65,3.74,3.65,3.68,5865,0
2008-09-16,3.65,3.8,3.32,3.33,22044,0
2008-09-17,3.32,3.35,1.68,2.5,36220,0
2008-09-18,2.73,2.73,2.06,2.23,16200,0
2008-09-19,2.3,2.7,2.3,2.69,140618,0
2008-09-22,2.85,3.05,2.6,3.02,6300,0
2008-09-23,3.1,3.11,3,3.05,13295,0
2008-09-24,3,3.1,3,3.01,7400,0
2008-09-25,3.03,3.15,3,3,30431,0
2008-09-26,2.98,3.1,2.7,3.1,39900,0
2008-09-29,3.2,3.2,3.02,3.05,14600,0
2008-09-30,2.98,3.2,2.7,3.1,13815,0
2008-10-01,3.05,3.09,2.75,3.09,19955,0
2008-10-02,2.86,3.05,2.86,3.05,2900,0
2008-10-03,2.99,3,2.7,3,9400,0
2008-10-06,2.76,3.05,2.55,3.05,23560,0
2008-10-07,2.92,3.05,2.6,3.05,12350,0
2008-10-08,2.9,3.05,2.8,3.05,6300,0
2008-10-09,2.9,3.02,2.65,3.02,14134,0
2008-10-10,2.72,3.85,2.7,3.03,9074,0
2008-10-13,3.34,3.34,2.9,3.04,7914,0
2008-10-14,3.04,3.2,2.6,3.11,16400,0
2008-10-15,3.1,3.1,2.8,3.03,11800,0
2008-10-16,3,3.15,2.99,3.15,3000,0
2008-10-17,3.35,3.35,2.75,3.02,26600,0
2008-10-20,3,3.05,2.8,3.04,21270,0
2008-10-21,3,3.05,2.8,3.04,14200,0
2008-10-22,2.95,3.1,2.85,3.05,6197,0
2008-10-23,2.87,3.05,2.87,3.05,300,0
2008-10-24,2.93,3.04,2.72,3.04,1100,0
2008-10-27,2.91,3.1,2.9,3.03,4241,0
2008-10-28,2.95,3.05,2.8,3.05,7950,0
2008-10-29,2.9,3.1,2.85,3.05,8399,0
2008-10-30,2.95,3.1,2.95,3.09,8100,0
2008-10-31,3.35,3.35,2.55,3.05,7735,0
2008-11-03,2.97,3.1,2.94,3.04,3400,0
2008-11-04,3,3.3,3,3.25,9840,0
2008-11-05,3.2,3.45,3.2,3.45,800,0
2008-11-06,2.79,3.15,2.5,3.1,23080,0
2008-11-07,3.13,3.13,3.13,3.13,100,0
2008-11-10,3.06,3.5,3.06,3.21,4200,0
2008-11-11,3.16,3.46,3.15,3.46,5800,0
2008-11-12,3.45,3.5,3.2,3.45,14400,0
2008-11-13,3.41,3.49,3.3,3.45,1760,0
2008-11-14,3.31,3.5,3.31,3.5,8400,0
2008-11-17,3.31,3.5,3.1,3.5,6650,0
2008-11-18,3.45,3.45,3.3,3.3,5600,0
2008-11-19,3.2,3.2,3,3,4800,0
2008-11-20,3.1,3.15,2.95,3.15,3300,0
2008-11-21,2.95,3.16,2.95,3.16,6200,0
2008-11-24,3.13,3.35,2.96,3.3,21360,0
2008-11-25,3.2,3.2,3.02,3.15,5802,0
2008-11-26,3.15,3.25,2.99,3.25,10300,0
2008-11-28,3,3.25,3,3.1,4400,0
2008-12-01,3.01,3.04,2.9,2.99,5400,0
2008-12-02,2.8,3.3,2.8,3.3,16741,0
2008-12-03,3.15,3.34,3.15,3.34,2000,0
2008-12-04,3.17,3.32,3.15,3.29,5500,0
2008-12-05,3.12,3.12,3.04,3.05,5000,0
2008-12-08,2.97,3.05,2.9,3.05,13408,0
2008-12-09,2.95,3.05,2.7,3.05,10800,0
2008-12-10,2.95,3.05,2.87,3.03,3625,0
2008-12-11,2.86,3.1,2.75,3.1,17154,0
2008-12-12,2.71,3.04,2.71,3.04,1850,0
2008-12-15,3.14,3.14,2.85,3.02,800,0
2008-12-16,2.86,3.15,2.86,3.15,9187,0
2008-12-17,3,3.05,3,3.01,3102,0
2008-12-18,2.86,3.05,2.7,2.85,19300,0
2008-12-19,2.71,2.99,2.71,2.95,5200,0
2008-12-22,2.86,3.15,2.86,3.15,3900,0
2008-12-23,3.15,3.19,2.7,3.05,7700,0
2008-12-26,3,3.05,2.76,3.02,9700,0
2008-12-29,3.02,3.05,2.96,3.05,1541,0
2008-12-30,3,3,2.85,2.95,3300,0
2008-12-31,2.72,3.19,2.65,3.19,5482,0
2009-01-02,3.19,3.19,3,3.19,2475,0
2009-01-05,3,3.19,3,3.15,2900,0
2009-01-07,3.07,3.1,3,3.1,6250,0
2009-01-08,3.05,3.1,3,3.1,1500,0
2009-01-12,3,3.05,2.7,3.04,1875,0
2009-01-13,2.85,3.05,2.85,3.05,4650,0
2009-01-15,2.8,2.8,2.52,2.8,5326,0
2009-01-16,2.95,3.04,2.8,3.04,24841,0
2009-01-20,2.8,3,2.8,3,4756,0
2009-01-21,3,3.05,2.83,3.05,7895,0
2009-01-22,3,3.04,3,3.04,500,0
2009-01-23,3,3.05,2.93,3,8500,0
2009-01-26,3,3.04,2.9,3.03,3500,0
2009-01-27,2.94,3.02,2.94,3.02,1500,0
2009-01-28,3.01,3.01,2.8,3.01,4600,0
2009-01-29,2.9,3,2.9,2.97,3600,0
2009-01-30,2.95,2.95,2.95,2.95,100,0
2009-02-02,2.91,3.04,2.8,3.04,4104,0
2009-02-03,2.88,3.04,2.5,3.04,6741,0
2009-02-04,3.02,3.05,2.82,2.9,3350,0
2009-02-05,2.82,3.05,2.82,2.9,9400,0
2009-02-06,2.9,2.95,2.38,2.95,12063,0
2009-02-09,2.85,3.05,2.65,3,14120,0
2009-02-10,2.9,3,2.8,3,14332,0
2009-02-11,2.92,2.92,2.75,2.75,600,0
2009-02-12,2.95,2.95,2.75,2.75,5568,0
2009-02-13,2.75,2.75,2.75,2.75,300,0
2009-02-17,2.56,2.75,2.41,2.65,1650,0
2009-02-18,2.75,2.75,2.45,2.75,800,0
2009-02-19,2.73,2.73,2.7,2.7,2200,0
2009-02-20,2.51,2.7,2.51,2.65,5017,0
2009-02-23,2.41,2.69,2.05,2.42,8567,0
2009-02-24,2.15,2.45,2.05,2.44,3600,0
2009-02-25,2.45,2.45,2.07,2.39,5717,0
2009-02-27,2.2,2.75,2.15,2.75,12251,0
2009-03-02,2.82,3,2.33,2.34,31025,0
2009-03-03,2.36,2.36,2.05,2.25,19750,0
2009-03-04,2.07,2.4,2.05,2.05,7241,0
2009-03-05,2.3,2.4,2,2.2,13800,0
2009-03-06,2.3,2.48,2.2,2.4,27150,0
2009-03-09,2.36,2.48,2.29,2.48,13200,0
2009-03-10,2.43,2.68,2.35,2.59,17870,0
2009-03-11,2.59,2.59,2.45,2.45,2450,0
2009-03-12,2.2,2.94,2.2,2.9,14600,0
2009-03-13,3,3,2.4,2.52,8530,0
2009-03-16,2.31,2.42,2.3,2.4,5400,0
2009-03-17,2.7,2.7,2.28,2.4,2300,0
2009-03-18,2.7,2.82,2.55,2.82,7000,0
2009-03-19,2.9,2.9,2.65,2.7,5000,0
2009-03-20,2.65,2.65,2.65,2.65,550,0
2009-03-23,2.65,2.7,2.45,2.66,11566,0
2009-03-24,2.65,2.7,2.6,2.68,9100,0
2009-03-25,2.7,2.7,2.65,2.65,13300,0
2009-03-26,2.65,2.8,2.6,2.8,13356,0
2009-03-27,2.8,2.8,2.56,2.8,20450,0
2009-03-30,2.89,2.89,2.65,2.65,11900,0
2009-03-31,2.65,2.65,2.48,2.61,19700,0
2009-04-01,2.6,2.64,2.3,2.62,7360,0
2009-04-02,2.61,2.65,2.55,2.65,5500,0
2009-04-03,2.51,2.65,2.51,2.65,2500,0
2009-04-06,2.65,2.68,2.6,2.6,26300,0
2009-04-07,2.51,2.6,2.3,2.52,13130,0
2009-04-08,2.6,2.84,2.37,2.84,22750,0
2009-04-09,2.59,3.05,2.35,2.4,77588,0
2009-04-13,2.5,2.54,2.09,2.54,108236,0
2009-04-14,2.49,2.77,2.24,2.5,28460,0
2009-04-15,2.57,2.57,2.31,2.53,4920,0
2009-04-16,2.38,2.52,2.28,2.5,13915,0
2009-04-17,2.45,2.52,2.3,2.49,9175,0
2009-04-20,2.21,2.5,2.15,2.23,44810,0
2009-04-21,2.4,2.5,2.35,2.5,9160,0
2009-04-22,2.26,2.68,2.23,2.68,4400,0
2009-04-23,2.36,2.5,2.26,2.5,14595,0
2009-04-24,2.25,2.49,2.07,2.35,7342,0
2009-04-27,2.23,2.35,2.05,2.05,16500,0
2009-04-28,2.2,2.45,1.95,2.38,39133,0
2009-04-29,2.6,2.6,1.99,2.2,15288,0
2009-04-30,2.16,2.49,2.01,2.24,221569,0
2009-05-01,2.17,2.25,2,2,57257,0
2009-05-04,2.19,2.42,2.05,2.23,85738,0
2009-05-05,2.3,2.32,2.06,2.32,32184,0
2009-05-06,2.18,2.39,2.07,2.21,61889,0
2009-05-07,2.19,2.19,2,2.05,74845,0
2009-05-08,2.15,2.31,2.05,2.31,95472,0
2009-05-11,2.2,2.26,2.08,2.15,28740,0
2009-05-12,2.11,2.15,2.03,2.15,62460,0
2009-05-13,2.04,2.18,1.98,2.18,24975,0
2009-05-14,2.11,2.18,1.98,2.18,18300,0
2009-05-15,2.1,2.16,1.95,2.16,10550,0
2009-05-18,2.1,2.24,1.91,2.24,40605,0
2009-05-19,2.08,2.22,1.98,2.22,11650,0
2009-05-20,2.08,2.15,2,2.08,33391,0
2009-05-21,2.09,2.09,2,2.09,4300,0
2009-05-22,2.02,2.05,1.94,2.05,17005,0
2009-05-26,1.99,2.09,1.95,2.09,4975,0
2009-05-27,2.01,2.1,1.91,2.1,12020,0
2009-05-28,1.96,1.98,1.8,1.9,24770,0
2009-05-29,1.9,1.95,1.8,1.9,11800,0
2009-06-01,1.95,1.95,1.8,1.8,22742,0
2009-06-02,1.89,1.95,1.77,1.93,29625,0
2009-06-03,1.93,1.93,1.8,1.9,6850,0
2009-06-04,1.85,1.91,1.81,1.91,14760,0
2009-06-05,1.85,1.9,1.83,1.88,4300,0
2009-06-08,1.8,1.89,1.75,1.88,10140,0
2009-06-09,1.8,1.88,1.8,1.88,400,0
2009-06-10,1.97,1.97,1.8,1.92,12850,0
2009-06-11,1.9,1.92,1.81,1.9,24964,0
2009-06-12,1.91,1.95,1.8,1.95,21095,0
2009-06-15,1.95,1.95,1.84,1.94,1900,0
2009-06-16,1.94,1.94,1.85,1.94,1900,0
2009-06-17,1.86,1.94,1.65,1.86,23652,0
2009-06-18,1.93,1.93,1.76,1.83,12500,0
2009-06-19,1.8,1.8,1.76,1.79,5100,0
2009-06-22,1.83,1.83,1.65,1.74,124300,0
2009-06-23,1.64,1.65,1.44,1.6,60138,0
2009-06-24,1.5,1.63,1.43,1.63,12716,0
2009-06-25,1.5,1.58,1.43,1.49,11716,0
2009-06-26,1.48,1.59,1.43,1.59,4300,0
2009-06-29,1.6,1.6,1.44,1.52,10500,0
2009-06-30,1.45,1.54,1.44,1.49,21600,0
2009-07-01,1.47,1.47,1.4,1.45,20000,0
2009-07-02,1.44,1.7,1.4,1.63,39960,0
2009-07-06,1.6,1.6,1.56,1.6,4825,0
2009-07-07,1.53,1.53,1.39,1.4,12700,0
2009-07-08,1.4,1.4,1.33,1.33,31475,0
2009-07-09,1.5,1.57,1.35,1.57,21180,0
2009-07-10,1.5,1.5,1.44,1.45,4794,0
2009-07-13,1.44,1.45,1.39,1.44,4500,0
2009-07-14,1.36,1.51,1.33,1.51,15915,0
2009-07-15,1.41,1.42,1.33,1.4,24929,0
2009-07-16,1.42,1.42,1.31,1.39,16744,0
2009-07-17,1.35,1.35,1.25,1.25,10862,0
2009-07-20,1.3,1.33,1.23,1.29,7900,0
2009-07-21,1.31,1.37,1.3,1.35,17100,0
2009-07-22,1.4,1.52,1.36,1.4,25048,0
2009-07-23,1.38,1.4,1.36,1.4,4400,0
2009-07-24,1.42,1.43,1.38,1.43,9800,0
2009-07-27,1.43,1.47,1.37,1.4,13900,0
2009-07-28,1.42,1.46,1.42,1.45,2000,0
2009-07-29,1.45,1.45,1.29,1.35,21100,0
2009-07-30,1.35,1.41,1.35,1.41,6100,0
2009-07-31,1.35,1.41,1.34,1.41,21700,0
2009-08-03,1.4,1.41,1.4,1.41,7172,0
2009-08-04,1.42,1.42,1.34,1.34,15300,0
2009-08-05,1.39,1.48,1.37,1.37,53461,0
2009-08-06,1.46,1.46,1.38,1.4,49900,0
2009-08-07,1.38,1.44,1.36,1.37,59065,0
2009-08-10,1.6,1.8,1.45,1.55,456265,0
2009-08-11,1.55,1.7,1.5,1.5,151887,0
2009-08-12,1.55,1.55,1.42,1.45,42717,0
2009-08-13,1.5,1.5,1.35,1.39,64625,0
2009-08-14,1.38,1.4,1.33,1.37,43553,0
2009-08-17,1.38,1.57,1.38,1.41,236635,0
2009-08-18,1.43,1.52,1.43,1.46,102231,0
2009-08-19,1.44,1.5,1.44,1.48,69405,0
2009-08-20,1.52,1.52,1.47,1.47,28020,0
2009-08-21,1.5,1.55,1.45,1.52,57953,0
2009-08-24,1.65,1.65,1.45,1.45,53940,0
2009-08-25,1.53,1.53,1.48,1.52,36437,0
2009-08-26,1.5,1.52,1.46,1.46,18574,0
2009-08-27,1.46,1.51,1.42,1.51,30382,0
2009-08-28,1.51,1.52,1.47,1.52,25340,0
2009-08-31,1.46,1.5,1.46,1.5,21414,0
2009-09-01,1.5,1.5,1.45,1.5,18975,0
2009-09-02,1.5,1.5,1.42,1.47,5200,0
2009-09-03,1.47,1.47,1.42,1.46,9886,0
2009-09-08,1.47,1.64,1.47,1.64,75696,0
2009-09-09,1.65,1.96,1.6,1.87,212946,0
2009-09-10,1.94,1.94,1.85,1.85,62373,0
2009-09-11,1.9,1.9,1.73,1.85,33248,0
2009-09-14,1.9,1.9,1.65,1.8,35173,0
2009-09-15,1.73,1.88,1.72,1.86,35375,0
2009-09-16,1.85,2.15,1.85,2,225073,0
2009-09-17,2.12,2.22,2.01,2.22,76851,0
2009-09-18,2.1,2.18,2.01,2.15,29710,0
2009-09-21,2.2,2.36,2.05,2.33,98276,0
2009-09-22,2.35,2.48,2.2,2.22,62770,0
2009-09-23,2.25,2.49,2.25,2.43,161956,0
2009-09-24,2.44,2.75,2.25,2.69,220489,0
2009-09-25,2.78,3.89,2.61,3.46,731392,0
2009-09-28,3.49,3.74,3.23,3.34,319293,0
2009-09-29,3.35,3.74,3,3.55,423997,0
2009-09-30,3.57,3.8,3.06,3.47,402571,0
2009-10-01,3.5,3.5,2.77,2.87,329418,0
2009-10-02,2.89,3.12,2.7,2.93,140702,0
2009-10-05,2.97,3.46,2.82,3.25,217197,0
2009-10-06,3.44,3.78,3.05,3.3,402691,0
2009-10-07,3.35,3.37,3.15,3.16,80554,0
2009-10-08,3.23,3.55,3.16,3.42,269334,0
2009-10-09,3.38,4.55,3.35,4.55,1146062,0
2009-10-12,4.2,4.7,4.02,4.3,543214,0
2009-10-13,4.53,4.78,4.11,4.3,431307,0
2009-10-14,4.51,4.51,4.19,4.35,107999,0
2009-10-15,4.57,4.78,4.28,4.5,341382,0
2009-10-16,4.58,4.58,4.06,4.2,262284,0
2009-10-19,4.32,4.32,3.82,3.95,202956,0
2009-10-20,3.94,3.97,3.56,3.6,400108,0
2009-10-21,3.61,3.93,3.61,3.83,267859,0
2009-10-22,3.8,3.86,3.57,3.65,155844,0
2009-10-23,3.75,3.75,3.2,3.3,234916,0
2009-10-26,3.3,3.4,3.09,3.37,285522,0
2009-10-27,3.31,3.69,3.31,3.41,108845,0
2009-10-28,3.4,3.53,2.94,3.1,176732,0
2009-10-29,3.13,3.2,2.95,3,100281,0
2009-10-30,3.01,3.2,2.8,2.89,134078,0
2009-11-02,2.81,3,2.65,2.7,79227,0
2009-11-03,2.59,2.95,2.59,2.95,120612,0
2009-11-04,2.95,3.1,2.69,3.05,83360,0
2009-11-05,3.16,3.16,2.9,3.15,42490,0
2009-11-06,3.15,3.26,3.15,3.24,53819,0
2009-11-09,3.28,3.55,3.25,3.44,136934,0
2009-11-10,3.38,3.45,3.03,3.2,101257,0
2009-11-11,3.16,3.3,3.15,3.21,72193,0
2009-11-12,4.1,4.78,3.81,4.38,2280266,0
2009-11-13,4.31,4.5,3.66,4.07,687119,0
2009-11-16,4.12,5.08,4,4.67,1625564,0
2009-11-17,4.6,5.15,4.45,4.85,669886,0
2009-11-18,4.85,4.92,4.28,4.45,414085,0
2009-11-19,4.48,4.55,4.18,4.54,257558,0
2009-11-20,4.54,4.6,4.33,4.55,193668,0
2009-11-23,4.72,5.2,4.69,4.98,788662,0
2009-11-24,4.94,5.53,4.73,5.44,593598,0
2009-11-25,5.58,5.67,5.23,5.25,242968,0
2009-11-27,4.8,5.25,4.65,5.06,215505,0
2009-11-30,5.26,5.45,5.07,5.3,227093,0
2009-12-01,5.34,5.82,5.34,5.6,372555,0
2009-12-02,5.63,6.15,5.62,5.97,457907,0
2009-12-03,6.01,6.13,5.4,6,325281,0
2009-12-04,5.85,6.25,5.81,6.25,302898,0
2009-12-07,6.26,6.62,6.19,6.45,274401,0
2009-12-08,6.41,6.65,6.27,6.6,172394,0
2009-12-09,6.75,6.8,6.36,6.76,170547,0
2009-12-10,6.9,7.42,6.9,7.2,540572,0
2009-12-11,7.47,8.26,7.2,8.18,811083,0
2009-12-14,8.28,9.07,8.27,8.75,1165506,0
2009-12-15,8.69,8.69,7.51,7.88,858695,0
2009-12-16,8.08,8.1,7.06,7.15,730164,0
2009-12-17,6.7,7.48,6.58,7.42,522708,0
2009-12-18,7.59,8.5,7.45,8.4,922965,0
2009-12-21,8.58,8.9,7.55,8.11,794719,0
2009-12-22,7.84,7.9,7,7.08,734029,0
2009-12-23,7.1,7.57,6.84,7.19,496781,0
2009-12-24,7.37,7.41,7.01,7.02,145598,0
2009-12-28,7.04,7.25,6.76,7.1,242904,0
2009-12-29,7.1,7.15,6.9,7.02,169832,0
2009-12-30,7.05,7.98,6.85,7.98,936543,0
2009-12-31,8,8.12,7.6,7.71,323534,0
2010-01-04,7.76,7.92,7.52,7.76,292745,0
2010-01-05,7.73,8.33,7.63,8.32,827547,0
2010-01-06,8.49,8.75,8.35,8.53,554479,0
2010-01-07,8.64,8.64,8.1,8.45,295193,0
2010-01-08,8.4,9,8.34,8.83,578040,0
2010-01-11,9,9.82,8.95,9.7,879772,0
2010-01-12,9.5,9.62,8.5,8.92,723604,0
2010-01-13,8.69,9.08,8.5,8.8,251986,0
2010-01-14,8.91,9.38,8.82,9.07,363091,0
2010-01-15,9.18,9.25,8.35,8.59,272276,0
2010-01-19,8.6,8.89,7.98,8.22,359472,0
2010-01-20,8.13,8.16,7.75,7.78,247417,0
2010-01-21,7.8,8,7.1,7.12,713250,0
2010-01-22,6.91,7.58,6.72,7.12,460886,0
2010-01-25,7.22,7.44,6.8,6.82,236631,0
2010-01-26,6.83,7,6.44,6.44,350435,0
2010-01-27,6.43,6.54,6.04,6.42,325625,0
2010-01-28,6.56,6.56,6.01,6.14,229729,0
2010-01-29,6.07,6.3,5.59,5.74,348191,0
2010-02-01,5.64,5.74,5.28,5.63,377964,0
2010-02-02,5.53,6.46,5.53,6.26,607998,0
2010-02-03,6.3,6.47,6.03,6.23,313652,0
2010-02-04,6.04,6.12,5.84,5.86,245713,0
2010-02-05,5.8,5.95,5.3,5.9,204993,0
2010-02-08,5.97,5.97,5.41,5.49,165905,0
2010-02-09,5.59,5.85,5.47,5.66,161681,0
2010-02-10,5.65,5.7,5.21,5.27,213361,0
2010-02-11,5.1,5.49,5.01,5.28,259047,0
2010-02-12,5.35,5.6,5.22,5.6,177634,0
2010-02-16,5.75,6.2,5.65,6.15,207496,0
2010-02-17,6.44,6.88,6.25,6.69,551461,0
2010-02-18,6.68,6.86,6.41,6.69,165247,0
2010-02-19,6.7,6.7,6.25,6.55,165031,0
2010-02-22,6.56,6.79,6.4,6.76,152835,0
2010-02-23,6.65,6.75,6.4,6.55,175251,0
2010-02-24,6.56,6.65,6.21,6.4,175335,0
2010-02-25,6.25,6.34,5.82,5.99,220124,0
2010-02-26,5.95,6.02,5.76,6,103120,0
2010-03-01,6.12,6.34,6.05,6.31,126206,0
2010-03-02,6.36,6.59,6.17,6.19,178041,0
2010-03-03,6.18,6.35,6.11,6.18,137210,0
2010-03-04,6.09,6.23,5.9,5.98,120513,0
2010-03-05,6.08,6.28,6.02,6.04,90579,0
2010-03-08,6.16,6.16,6.03,6.04,82932,0
2010-03-09,6,6.13,5.86,5.91,100416,0
2010-03-10,5.9,6.05,5.84,5.99,66797,0
2010-03-11,5.99,5.99,5.8,5.9,92256,0
2010-03-12,5.85,5.91,5.62,5.7,138576,0
2010-03-15,6,6,5.72,5.81,134120,0
2010-03-16,5.91,5.92,5.69,5.86,60209,0
2010-03-17,5.9,6.09,5.86,5.91,120706,0
2010-03-18,6,6,5.7,5.7,136691,0
2010-03-19,5.7,5.72,5.11,5.18,280815,0
2010-03-22,5.05,5.29,4.77,5.02,231381,0
2010-03-23,5.08,5.67,4.95,5.63,471161,0
2010-03-24,5.63,6.39,5.63,6.34,486871,0
2010-03-25,6.7,6.7,6.03,6.3,406730,0
2010-03-26,6.31,6.57,6.17,6.2,225535,0
2010-03-29,6.28,6.51,6.27,6.4,180196,0
2010-03-30,5.89,5.95,5.33,5.81,639923,0
2010-03-31,5.73,5.75,5.54,5.62,188828,0
2010-04-01,5.67,5.67,5.5,5.5,119165,0
2010-04-05,5.57,5.7,5.51,5.7,88053,0
2010-04-06,5.76,5.81,5.51,5.53,79472,0
2010-04-07,5.52,5.6,5.43,5.43,97655,0
2010-04-08,5.44,5.64,5.32,5.51,173216,0
2010-04-09,5.59,5.59,5.41,5.46,98201,0
2010-04-12,5.44,5.47,5.18,5.18,147561,0
2010-04-13,5.09,5.25,5.08,5.25,118548,0
2010-04-14,5.36,5.47,5.35,5.41,142175,0
2010-04-15,5.36,5.44,5.35,5.44,45769,0
2010-04-16,5.37,5.47,5.15,5.35,99602,0
2010-04-19,5.23,5.34,5,5.25,185437,0
2010-04-20,5.18,5.34,5.1,5.16,87636,0
2010-04-21,5.24,5.25,5.07,5.1,56588,0
2010-04-22,5.05,5.19,5.01,5.15,87263,0
2010-04-23,5.12,5.17,5.03,5.05,62590,0
2010-04-26,5.02,5.17,5.02,5.09,78656,0
2010-04-27,5.05,5.18,5,5.01,109902,0
2010-04-28,5.05,5.08,4.57,4.81,181634,0
2010-04-29,4.85,4.95,4.75,4.9,90290,0
2010-04-30,4.94,4.98,4.61,4.61,69997,0
2010-05-03,4.63,4.7,4.46,4.46,125339,0
2010-05-04,4.41,4.41,3.95,4.01,230603,0
2010-05-05,4,4.05,3.76,4,189924,0
2010-05-06,3.97,4.04,3.31,3.63,184943,0
2010-05-07,3.6,3.85,3.52,3.79,125828,0
2010-05-10,4.09,4.27,4,4.13,166699,0
2010-05-11,4.02,4.76,4.01,4.65,165983,0
2010-05-12,5.07,5.12,4.68,4.85,350929,0
2010-05-13,4.93,5.08,4.75,4.79,123434,0
2010-05-14,4.82,4.82,4.31,4.33,167368,0
2010-05-17,4.32,4.42,4.01,4.11,85258,0
2010-05-18,4.31,4.31,3.83,3.86,102971,0
2010-05-19,3.93,3.93,3.5,3.71,131262,0
2010-05-20,3.7,3.78,3.3,3.35,156103,0
2010-05-21,3.28,3.94,3.12,3.87,218415,0
2010-05-24,3.83,4,3.58,3.6,149941,0
2010-05-25,3.57,3.75,3.35,3.7,182687,0
2010-05-26,3.94,3.96,3.71,3.75,102751,0
2010-05-27,3.85,3.92,3.77,3.85,96658,0
2010-05-28,3.98,3.98,3.73,3.83,54421,0
2010-06-01,3.89,3.97,3.76,3.8,57173,0
2010-06-02,3.83,3.87,3.8,3.86,11070,0
2010-06-03,3.86,3.91,3.74,3.85,43877,0
2010-06-04,3.73,3.88,3.56,3.61,74505,0
2010-06-07,3.59,3.71,3.47,3.51,65514,0
2010-06-08,3.55,3.56,3.36,3.43,76143,0
2010-06-09,3.51,3.53,3.38,3.46,41180,0
2010-06-10,3.47,3.64,3.45,3.53,44877,0
2010-06-11,3.52,3.76,3.51,3.76,36015,0
2010-06-14,3.79,3.89,3.68,3.72,46173,0
2010-06-15,3.77,4.46,3.75,4.4,186522,0
2010-06-16,4.46,4.46,4.1,4.12,118629,0
2010-06-17,4.19,4.19,3.84,3.88,81902,0
2010-06-18,3.87,4.08,3.81,4,49038,0
2010-06-21,4.06,4.35,3.92,3.99,99022,0
2010-06-22,3.99,4.01,3.77,3.77,43274,0
2010-06-23,3.84,3.95,3.75,3.88,37101,0
2010-06-24,3.87,3.91,3.75,3.77,27848,0
2010-06-25,3.74,3.94,3.74,3.9,32160,0
2010-06-28,3.88,4.08,3.84,3.84,50679,0
2010-06-29,3.75,3.75,3.54,3.59,99080,0
2010-06-30,3.62,3.71,3.5,3.56,65898,0
2010-07-01,3.59,3.59,3.3,3.4,85401,0
2010-07-02,3.48,3.48,3.31,3.43,38234,0
2010-07-06,3.49,3.6,3.31,3.31,40004,0
2010-07-07,3.38,3.56,3.37,3.56,31608,0
2010-07-08,3.62,3.69,3.5,3.57,38650,0
2010-07-09,3.51,3.6,3.45,3.57,18468,0
2010-07-12,3.58,3.62,3.5,3.5,12440,0
2010-07-13,3.54,3.54,3.47,3.47,28955,0
2010-07-14,3.47,3.59,3.45,3.56,34334,0
2010-07-15,3.59,3.59,3.5,3.58,12573,0
2010-07-16,3.58,3.6,3.5,3.55,21944,0
2010-07-19,3.6,3.6,3.44,3.57,29751,0
2010-07-20,3.53,3.53,3.44,3.51,30390,0
2010-07-21,3.54,3.6,3.42,3.49,24751,0
2010-07-22,3.54,3.54,3.4,3.41,30878,0
2010-07-23,3.4,3.6,3.4,3.6,108732,0
2010-07-26,3.6,4.1,3.6,3.95,136124,0
2010-07-27,4.02,4.32,3.99,4,105297,0
2010-07-28,4.03,4.03,3.87,3.88,30981,0
2010-07-29,3.93,4.05,3.89,3.91,41493,0
2010-07-30,3.87,4.07,3.87,4.07,48852,0
2010-08-02,4.28,4.29,4.11,4.22,70366,0
2010-08-03,4.22,4.25,4.06,4.25,69328,0
2010-08-04,4.23,4.25,4.15,4.17,50446,0
2010-08-05,4.17,4.2,4.1,4.11,40569,0
2010-08-06,4.05,4.09,3.94,4.05,49328,0
2010-08-09,4.06,4.1,4.04,4.09,30501,0
2010-08-10,4.1,4.1,3.84,4.01,55652,0
2010-08-11,4.03,4.03,3.72,3.74,50028,0
2010-08-12,3.74,3.86,3.51,3.57,76283,0
2010-08-13,3.56,3.73,3.43,3.54,51510,0
2010-08-16,3.53,3.76,3.53,3.6,18273,0
2010-08-17,3.65,3.82,3.65,3.7,17997,0
2010-08-18,3.73,3.73,3.59,3.68,25839,0
2010-08-19,3.66,3.66,3.5,3.5,29966,0
2010-08-20,3.5,3.55,3.42,3.54,36928,0
2010-08-23,3.64,3.72,3.45,3.45,35994,0
2010-08-24,3.43,3.43,3.37,3.37,46623,0
2010-08-25,3.36,3.4,3.26,3.26,50714,0
2010-08-26,3.31,3.31,3.2,3.26,50428,0
2010-08-27,3.29,3.37,3.23,3.33,26061,0
2010-08-30,3.35,3.47,3.35,3.36,32115,0
2010-08-31,3.36,3.4,3.26,3.32,39636,0
2010-09-01,3.35,3.6,3.32,3.51,102371,0
2010-09-02,3.56,3.68,3.51,3.62,49560,0
2010-09-03,3.7,3.7,3.54,3.57,45455,0
2010-09-07,3.53,3.54,3.37,3.38,83337,0
2010-09-08,3.38,3.46,3.32,3.32,50440,0
2010-09-09,3.31,3.4,3.31,3.32,25019,0
2010-09-10,3.32,3.37,3.32,3.34,25370,0
2010-09-13,3.45,3.45,3.31,3.31,34816,0
2010-09-14,3.34,3.34,3.28,3.31,45017,0
2010-09-15,3.29,3.34,3.27,3.32,21228,0
2010-09-16,3.3,3.38,3.28,3.38,67121,0
2010-09-17,3.36,3.38,3.32,3.33,23863,0
2010-09-20,3.33,3.4,3.32,3.39,17407,0
2010-09-21,3.41,3.44,3.31,3.33,30256,0
2010-09-22,3.33,3.39,3.31,3.37,19640,0
2010-09-23,3.37,3.39,3.34,3.39,8724,0
2010-09-24,3.41,3.45,3.36,3.39,51451,0
2010-09-27,3.38,3.4,3.33,3.35,28394,0
2010-09-28,3.4,3.4,3.35,3.36,40662,0
2010-09-29,3.37,3.5,3.36,3.43,84763,0
2010-09-30,3.44,3.55,3.43,3.52,69187,0
2010-10-01,3.59,3.64,3.5,3.57,63211,0
2010-10-04,3.59,3.65,3.47,3.47,51739,0
2010-10-05,3.45,3.48,3.37,3.41,68113,0
2010-10-06,3.45,3.5,3.33,3.35,65137,0
2010-10-07,3.42,3.42,3.34,3.39,25017,0
2010-10-08,3.39,3.39,3.34,3.35,40477,0
2010-10-11,3.36,3.96,3.36,3.85,293802,0
2010-10-12,3.85,3.85,3.5,3.58,132433,0
2010-10-13,3.63,3.83,3.63,3.74,114873,0
2010-10-14,3.74,3.99,3.7,3.83,109757,0
2010-10-15,3.84,4.1,3.84,3.99,146255,0
2010-10-18,4.04,4.11,3.97,4.09,119420,0
2010-10-19,4.09,4.09,3.66,3.79,145979,0
2010-10-20,3.8,3.81,3.72,3.74,41541,0
2010-10-21,3.74,3.79,3.66,3.67,39622,0
2010-10-22,3.72,3.74,3.61,3.7,22445,0
2010-10-25,3.73,3.99,3.73,3.85,12980,0
2010-10-26,3.85,3.85,3.78,3.8,5550,0
2010-10-27,3.88,3.97,3.74,3.97,61207,0
2010-10-28,4.78,4.8,3.98,4.44,150821,0
2010-10-29,4.5,4.5,4.11,4.16,80519,0
2010-11-01,4.16,4.3,4.01,4.05,60752,0
2010-11-02,4.08,4.1,3.96,4.01,44884,0
2010-11-03,4,4.06,4,4.05,31427,0
2010-11-04,4.09,4.14,4,4.08,74898,0
2010-11-05,4.18,4.29,4.08,4.19,67786,0
2010-11-08,4.2,4.5,4.17,4.5,118935,0
2010-11-09,4.59,4.65,4.19,4.2,85170,0
2010-11-10,4.21,4.38,3.95,4.38,125812,0
2010-11-11,4.15,4.15,3.76,3.77,213805,0
2010-11-12,3.77,3.87,3.59,3.61,143598,0
2010-11-15,3.61,3.67,3.51,3.58,72152,0
2010-11-16,3.51,3.55,3.42,3.43,70288,0
2010-11-17,3.46,3.53,3.43,3.53,52578,0
2010-11-18,3.64,3.7,3.53,3.59,39362,0
2010-11-19,3.59,3.6,3.45,3.5,43668,0
2010-11-22,3.5,3.5,3.45,3.45,33505,0
2010-11-23,3.45,3.5,3.38,3.5,95546,0
2010-11-24,3.5,3.5,3.4,3.44,34854,0
2010-11-26,3.49,3.49,3.44,3.44,19702,0
2010-11-29,3.41,3.43,3.35,3.36,41125,0
2010-11-30,3.35,3.41,3.35,3.39,29349,0
2010-12-01,3.42,3.46,3.4,3.42,31622,0
2010-12-02,3.42,3.43,3.4,3.41,44199,0
2010-12-03,3.42,3.42,3.35,3.35,69952,0
2010-12-06,3.38,3.43,3.35,3.36,62711,0
2010-12-07,3.4,3.5,3.37,3.41,118824,0
2010-12-08,3.5,3.5,3.35,3.35,56748,0
2010-12-09,3.35,3.35,3.2,3.21,125652,0
2010-12-10,3.24,3.32,3.24,3.31,29698,0
2010-12-13,3.3,3.3,3.22,3.23,40089,0
2010-12-14,3.23,3.26,3.21,3.22,34837,0
2010-12-15,3.25,3.27,3.2,3.2,37195,0
2010-12-16,3.21,3.25,3.2,3.2,16172,0
2010-12-17,3.2,3.2,3.03,3.05,92348,0
2010-12-20,3.15,3.19,3,3.12,98745,0
2010-12-21,3.15,3.15,3.02,3.06,59544,0
2010-12-22,3.05,3.08,2.99,3.08,82640,0
2010-12-23,3.07,3.37,3,3.37,109482,0
2010-12-27,3.39,3.39,3.14,3.21,83867,0
2010-12-28,3.23,3.28,3.13,3.13,53379,0
2010-12-29,3.12,3.12,3.08,3.09,49761,0
2010-12-30,3.1,3.27,3.09,3.17,123040,0
2010-12-31,3.2,3.35,3.17,3.29,62478,0
2011-01-03,3.3,3.35,3.24,3.25,76957,0
2011-01-04,3.28,3.28,3.15,3.18,81318,0
2011-01-05,3.17,3.27,3.16,3.18,42561,0
2011-01-06,3.17,3.23,3.15,3.16,50656,0
2011-01-07,3.18,3.19,3.16,3.16,8796,0
2011-01-10,3.13,3.17,3.1,3.14,30816,0
2011-01-11,3.15,3.15,3.1,3.1,30175,0
2011-01-12,3.1,3.12,3.05,3.12,48235,0
2011-01-13,3.13,3.2,3.1,3.1,64342,0
2011-01-14,3.11,3.19,3.11,3.19,38170,0
2011-01-18,3.2,3.55,3.05,3.44,247501,0
2011-01-19,3.69,3.69,3.4,3.4,217143,0
2011-01-20,3.43,3.6,3.15,3.53,210361,0
2011-01-21,3.57,3.6,3.43,3.55,133074,0
2011-01-24,3.59,3.68,3.56,3.63,91200,0
2011-01-25,3.63,3.68,3.46,3.5,116837,0
2011-01-26,3.59,3.6,3.49,3.56,63987,0
2011-01-27,3.64,3.65,3.58,3.6,80993,0
2011-01-28,3.63,3.64,3.45,3.48,55415,0
2011-01-31,3.47,3.5,3.35,3.36,70330,0
2011-02-01,3.38,3.47,3.36,3.42,28469,0
2011-02-02,3.43,3.48,3.4,3.43,34301,0
2011-02-03,3.44,3.45,3.34,3.43,73165,0
2011-02-04,3.42,3.73,3.39,3.66,135442,0
2011-02-07,3.72,3.73,3.63,3.65,67511,0
2011-02-08,3.7,3.7,3.59,3.59,43840,0
2011-02-09,3.6,3.6,3.45,3.48,36528,0
2011-02-10,3.45,3.51,3.35,3.5,57756,0
2011-02-11,3.52,3.52,3.45,3.45,15361,0
2011-02-14,3.46,3.46,3.31,3.36,69018,0
2011-02-15,3.34,3.36,3.26,3.33,40660,0
2011-02-16,3.36,3.4,3.35,3.37,35834,0
2011-02-18,3.32,3.32,3.26,3.28,26773,0
2011-02-22,3.28,3.28,3.17,3.17,47418,0
2011-02-23,3.17,3.17,3.12,3.14,56484,0
2011-02-24,3.15,3.2,3.12,3.2,44238,0
2011-02-25,3.24,3.3,3.19,3.28,37200,0
2011-02-28,3.44,3.53,3.37,3.4,65551,0
2011-03-01,3.4,3.44,3.29,3.29,38363,0
2011-03-02,3.32,3.36,3.27,3.29,24612,0
2011-03-03,3.33,3.4,3.3,3.32,30174,0
2011-03-04,3.44,3.44,3.26,3.41,52678,0
2011-03-07,3.4,3.44,3.31,3.36,38881,0
2011-03-08,3.34,3.38,3.32,3.34,21323,0
2011-03-09,3.34,3.37,3.23,3.25,27987,0
2011-03-10,3.22,3.3,3.1,3.13,73561,0
2011-03-11,3.13,3.16,3.06,3.14,38531,0
2011-03-14,3.09,3.11,3.05,3.07,27911,0
2011-03-15,3.05,3.05,2.81,2.9,104555,0
2011-03-16,2.91,2.99,2.91,2.93,28982,0
2011-03-17,2.95,3.05,2.91,2.98,49562,0
2011-03-18,3.04,3.05,2.97,3,37356,0
2011-03-21,3.03,3.05,3.01,3.02,31491,0
2011-03-22,3.05,3.05,2.93,2.95,31916,0
2011-03-23,2.98,3.13,2.98,3.1,61395,0
2011-03-24,3.12,3.39,3.12,3.34,120071,0
2011-03-25,3.38,3.4,3.34,3.37,106823,0
2011-03-28,3.43,3.44,3.31,3.42,85592,0
2011-03-29,3.41,3.41,3.3,3.33,65523,0
2011-03-30,3.31,3.31,3.18,3.18,36688,0
2011-03-31,3.15,3.15,3,3.05,85380,0
2011-04-01,3.02,3.05,2.94,3,73279,0
2011-04-04,3,3.03,2.95,2.95,50659,0
2011-04-05,2.97,3.1,2.95,3.03,30241,0
2011-04-06,3.03,3.08,2.99,3,31541,0
2011-04-07,2.97,2.99,2.93,2.98,25714,0
2011-04-08,2.98,3.09,2.91,2.99,57206,0
2011-04-11,3.05,3.05,2.9,2.91,41682,0
2011-04-12,2.91,2.94,2.85,2.86,39653,0
2011-04-13,2.86,2.91,2.8,2.81,46565,0
2011-04-14,2.8,2.86,2.8,2.86,37108,0
2011-04-15,2.9,2.9,2.8,2.84,27558,0
2011-04-18,2.83,2.83,2.71,2.71,50305,0
2011-04-19,2.73,2.79,2.73,2.73,8674,0
2011-04-20,2.77,2.79,2.68,2.77,46164,0
2011-04-21,2.75,2.78,2.68,2.68,26643,0
2011-04-25,2.65,2.72,2.63,2.65,33005,0
2011-04-26,2.64,2.69,2.61,2.64,26449,0
2011-04-27,2.66,2.68,2.63,2.63,12042,0
2011-04-28,2.62,2.66,2.6,2.6,20431,0
2011-04-29,2.6,2.72,2.6,2.7,33080,0
2011-05-02,2.72,2.76,2.7,2.71,35499,0
2011-05-03,2.69,2.69,2.6,2.61,69720,0
2011-05-04,2.63,2.63,2.58,2.59,41227,0
2011-05-05,2.63,2.63,2.58,2.6,10720,0
2011-05-06,2.6,2.73,2.58,2.6,31851,0
2011-05-09,2.59,2.61,2.55,2.58,53303,0
2011-05-10,2.65,2.65,2.56,2.56,22809,0
2011-05-11,2.56,2.6,2.56,2.57,27280,0
2011-05-12,2.56,2.63,2.12,2.26,153596,0
2011-05-13,2.29,2.29,2.1,2.15,86944,0
2011-05-16,2.16,2.2,1.99,2,120094,0
2011-05-17,2,2,1.83,1.87,105344,0
2011-05-18,1.9,2.07,1.87,2.04,77664,0
2011-05-19,2.1,2.16,2.1,2.16,51860,0
2011-05-20,2.13,2.14,2.05,2.05,27900,0
2011-05-23,2,2.02,1.96,1.98,44226,0
2011-05-24,1.99,2.06,1.98,2.05,31345,0
2011-05-25,2.02,2.06,2.01,2.02,19000,0
2011-05-26,2,2.06,2,2.02,13190,0
2011-05-27,1.99,1.99,1.96,1.96,22800,0
2011-05-31,1.99,2.01,1.98,1.99,9445,0
2011-06-01,2.02,2.02,1.96,1.98,26976,0
2011-06-02,1.97,1.97,1.88,1.9,36180,0
2011-06-03,1.93,1.94,1.88,1.89,19792,0
2011-06-06,1.9,2.03,1.88,1.98,31037,0
2011-06-07,2.01,2.14,1.98,1.98,39941,0
2011-06-08,1.94,1.99,1.89,1.89,16038,0
2011-06-09,1.91,1.95,1.91,1.93,18031,0
2011-06-10,1.92,1.93,1.85,1.85,35004,0
2011-06-13,1.88,1.9,1.83,1.83,12125,0
2011-06-14,1.84,1.86,1.78,1.79,38605,0
2011-06-15,1.78,1.79,1.71,1.71,35607,0
2011-06-16,1.7,1.73,1.59,1.61,63110,0
2011-06-17,1.62,1.64,1.52,1.57,25198,0
2011-06-20,1.57,1.58,1.35,1.39,41081,0
2011-06-21,1.4,1.4,1.34,1.34,60179,0
2011-06-22,1.35,1.37,1.31,1.31,46716,0
2011-06-23,1.3,1.45,1.24,1.44,51348,0
2011-06-24,1.4,1.78,1.4,1.71,76030,0
2011-06-27,1.79,2.14,1.61,1.91,132611,0
2011-06-28,1.96,2.09,1.9,2,63997,0
2011-06-29,2,2,1.86,1.89,23512,0
2011-06-30,1.86,2,1.86,1.93,31341,0
2011-07-01,1.97,2,1.93,1.96,26967,0
2011-07-05,1.95,1.99,1.89,1.91,49164,0
2011-07-06,1.93,1.93,1.8,1.89,12198,0
2011-07-07,1.89,1.89,1.63,1.8,51184,0
2011-07-08,1.78,1.81,1.7,1.77,5850,0
2011-07-11,1.72,1.78,1.64,1.65,20601,0
2011-07-12,1.74,1.78,1.65,1.67,16930,0
2011-07-13,1.7,1.82,1.7,1.8,25002,0
2011-07-14,1.75,1.76,1.65,1.74,12657,0
2011-07-15,1.74,1.89,1.71,1.82,27415,0
2011-07-18,1.84,1.86,1.81,1.86,23093,0
2011-07-19,1.82,1.95,1.78,1.9,30942,0
2011-07-20,1.95,2,1.86,1.99,27410,0
2011-07-21,2,2,1.91,1.94,13577,0
2011-07-22,1.97,1.97,1.92,1.95,29890,0
2011-07-25,1.88,1.94,1.85,1.86,25428,0
2011-07-26,1.9,1.95,1.9,1.94,24357,0
2011-07-27,1.9,1.94,1.87,1.93,19165,0
2011-07-28,1.93,1.95,1.88,1.95,24659,0
2011-07-29,1.9,1.95,1.9,1.95,7898,0
2011-08-01,2.02,2.1,1.98,2.06,40731,0
2011-08-02,2.1,2.4,2.1,2.4,82281,0
2011-08-03,2.46,2.55,2.4,2.49,88913,0
2011-08-04,2.49,2.49,2.11,2.17,42438,0
2011-08-05,2.29,2.39,1.98,2.05,61665,0
2011-08-08,1.71,2,1.47,1.68,86263,0
2011-08-09,1.75,2.1,1.6,2.09,52341,0
2011-08-10,2.01,2.1,1.76,1.91,50987,0
2011-08-11,1.8,1.97,1.75,1.83,29297,0
2011-08-12,1.78,1.85,1.75,1.79,11173,0
2011-08-15,1.85,1.87,1.79,1.86,10084,0
2011-08-16,1.81,1.85,1.75,1.75,12750,0
2011-08-17,1.73,1.78,1.71,1.72,17448,0
2011-08-18,1.66,1.71,1.6,1.71,8835,0
2011-08-19,1.7,1.7,1.6,1.66,3550,0
2011-08-22,1.72,1.79,1.61,1.7,14992,0
2011-08-23,1.62,1.75,1.61,1.75,16356,0
2011-08-24,1.73,1.73,1.62,1.66,8612,0
2011-08-25,1.65,1.67,1.63,1.63,5200,0
2011-08-26,1.67,1.67,1.65,1.65,9843,0
2011-08-29,1.69,1.69,1.56,1.62,17710,0
2011-08-30,1.64,1.64,1.62,1.63,7554,0
2011-08-31,1.65,1.72,1.64,1.69,1660,0
2011-09-01,1.75,1.75,1.61,1.61,9574,0
2011-09-02,1.6,1.63,1.52,1.56,12837,0
2011-09-06,1.5,1.62,1.5,1.52,11297,0
2011-09-07,1.52,1.57,1.5,1.51,24826,0
2011-09-08,1.5,1.55,1.5,1.55,1100,0
2011-09-09,1.51,1.55,1.5,1.52,14003,0
2011-09-12,1.5,1.53,1.5,1.52,10272,0
2011-09-13,1.52,1.52,1.42,1.42,13562,0
2011-09-14,1.45,1.45,1.43,1.43,1310,0
2011-09-15,1.43,1.52,1.42,1.44,11045,0
2011-09-16,1.5,1.51,1.42,1.44,15849,0
2011-09-19,1.39,1.42,1.38,1.38,10625,0
2011-09-20,1.4,1.42,1.28,1.28,20439,0
2011-09-21,1.36,1.44,1.26,1.29,3135,0
2011-09-22,1.32,1.45,1.25,1.27,28599,0
2011-09-23,1.33,1.34,1.27,1.33,4400,0
2011-09-26,1.27,1.3,1.1,1.21,33686,0
2011-09-27,1.23,1.3,1.18,1.18,17553,0
2011-09-28,1.27,1.28,1.23,1.23,10041,0
2011-09-29,1.28,1.28,1.16,1.16,21350,0
2011-09-30,1.15,1.29,1.15,1.29,16700,0
2011-10-03,1.3,1.3,1.18,1.18,35516,0
2011-10-04,1.18,1.18,0.93,1.09,23835,0
2011-10-05,1.09,1.18,1.06,1.15,5984,0
2011-10-06,1.2,1.31,1.19,1.22,23303,0
2011-10-07,1.22,1.3,1.15,1.25,13100,0
2011-10-10,1.3,1.3,1.21,1.21,4137,0
2011-10-11,1.22,1.29,1.22,1.29,1620,0
2011-10-12,1.29,1.29,1.23,1.23,11428,0
2011-10-13,1.26,1.26,1.21,1.21,1306,0
2011-10-14,1.22,1.22,1.17,1.2,4010,0
2011-10-17,1.2,1.2,1.17,1.17,3260,0
2011-10-18,1.15,1.15,1.05,1.1,9050,0
2011-10-19,1.06,1.14,1.05,1.1,13144,0
2011-10-20,1.07,1.11,1.07,1.11,6000,0
2011-10-21,1.14,1.14,1.1,1.1,3550,0
2011-10-24,1.06,1.13,1.05,1.1,17900,0
2011-10-25,1.09,1.1,1.05,1.07,6227,0
2011-10-26,1.1,1.13,1.07,1.1,34306,0
2011-10-27,1.1,1.15,1.1,1.14,12225,0
2011-10-28,1.15,1.16,1.14,1.16,25487,0
2011-10-31,1.15,1.2,1.14,1.17,12858,0
2011-11-01,1.14,2,1.08,1.59,68440,0
2011-11-02,1.15,1.37,1.15,1.32,27825,0
2011-11-03,1.4,1.4,1.29,1.31,21092,0
2011-11-04,1.21,1.38,1.21,1.21,15090,0
2011-11-07,1.21,1.39,1.18,1.39,11464,0
2011-11-08,1.37,1.37,1.25,1.26,27554,0
2011-11-09,1.21,1.28,1.21,1.23,3380,0
2011-11-10,1.26,1.27,1.15,1.17,20484,0
2011-11-11,1.2,1.24,1.18,1.2,5200,0
2011-11-14,1.17,1.18,1.15,1.15,13300,0
2011-11-15,1.13,1.13,1.09,1.09,16367,0
2011-11-16,1.07,1.13,1.07,1.13,3325,0
2011-11-17,1.05,1.15,1.05,1.15,19440,0
2011-11-18,1.18,1.26,1.18,1.2,3700,0
2011-11-21,1.23,1.23,1.17,1.17,21234,0
2011-11-22,1.17,1.17,1.13,1.14,8400,0
2011-11-23,1.13,1.13,1.1,1.1,9400,0
2011-11-25,1.1,1.11,1.1,1.1,1200,0
2011-11-28,1.14,1.14,1.1,1.14,14035,0
2011-11-29,1.11,1.11,1.08,1.1,6600,0
2011-11-30,1.1,1.1,1.05,1.06,67411,0
2011-12-01,1.02,1.06,1.01,1.01,3500,0
2011-12-02,1.01,1.25,1.01,1.1,16035,0
2011-12-05,1.09,1.1,1.08,1.08,8795,0
2011-12-06,1.09,1.1,1.06,1.1,1262,0
2011-12-07,1.08,1.12,1.08,1.12,4426,0
2011-12-08,1.1,1.12,1.1,1.12,2931,0
2011-12-09,1.1,1.1,1.09,1.09,200,0
2011-12-12,1.1,1.1,1.09,1.1,4792,0
2011-12-13,1.09,1.15,1.09,1.14,39399,0
2011-12-14,1.11,1.11,1.05,1.1,18529,0
2011-12-15,1.05,1.05,1.01,1.04,9950,0
2011-12-16,1.02,1.04,1.02,1.04,2470,0
2011-12-19,1.04,1.04,1.02,1.02,12400,0
2011-12-20,1.02,1.05,1.02,1.03,22608,0
2011-12-21,1.02,1.04,1.01,1.04,6224,0
2011-12-22,1.01,1.05,1.01,1.03,4778,0
2011-12-23,1.04,1.09,1.03,1.04,12800,0
2011-12-27,1.04,1.08,1.03,1.03,16246,0
2011-12-28,1.03,1.05,1.01,1.03,12152,0
2011-12-29,1,1.02,1,1,7450,0
2011-12-30,1,1.0086,0.95,0.98,41101,0
2012-01-03,0.99,1.05,0.99,1,8514,0
2012-01-04,1,1.09,1,1,12981,0
2012-01-05,0.98,1.1,0.98,1.1,27150,0
2012-01-06,1.08,1.1,0.98,1.08,4505,0
2012-01-09,1.1,1.1,1.06,1.06,7750,0
2012-01-10,1.03,1.09,1,1.04,6850,0
2012-01-11,1.03,1.09,1.02,1.07,22593,0
2012-01-12,1.05,1.05,1.02,1.02,6752,0
2012-01-13,1.05,1.05,1.02,1.04,9474,0
2012-01-17,1.07,1.09,1.02,1.02,19333,0
2012-01-18,1.03,1.07,1.02,1.06,5612,0
2012-01-19,1.1,1.1,1.04,1.04,8644,0
2012-01-20,1.03,1.05,1.03,1.05,5600,0
2012-01-23,1.08,1.08,1.03,1.06,45207,0
2012-01-24,1.07,1.07,1.03,1.05,9400,0
2012-01-25,1.04,1.07,1.03,1.07,9130,0
2012-01-26,1.03,1.07,1.03,1.05,21007,0
2012-01-27,1.07,1.07,1.04,1.07,9070,0
2012-01-30,1.03,1.07,1.02,1.03,15298,0
2012-01-31,1.02,1.02,0.99,1,19730,0
2012-02-01,1,1.06,1,1.04,2450,0
2012-02-02,1.05,1.05,1,1.05,2100,0
2012-02-03,1.05,1.07,1.03,1.07,23600,0
2012-02-06,1.06,1.07,1.06,1.07,6700,0
2012-02-07,1.07,1.07,1.04,1.05,3650,0
2012-02-08,1.06,1.07,1.03,1.03,12140,0
2012-02-09,1.03,1.07,1.03,1.07,9958,0
2012-02-10,1.01,1.06,0.97,1.01,14018,0
2012-02-13,1.03,1.2,1.03,1.15,98213,0
2012-02-14,1.11,1.18,1.05,1.15,56736,0
2012-02-15,1.07,1.15,1.03,1.03,8530,0
2012-02-16,1.05,1.17,1.05,1.16,15370,0
2012-02-17,1.15,1.26,1.06,1.18,93967,0
2012-02-21,1.2,1.23,1.13,1.18,36685,0
2012-02-22,1.1,1.2,1.1,1.2,12750,0
2012-02-23,1.2,1.25,1.18,1.21,18674,0
2012-02-24,1.19,1.25,1.14,1.21,16115,0
2012-02-27,1.21,1.24,1.16,1.17,26825,0
2012-02-28,1.17,1.25,1.1,1.25,22400,0
2012-02-29,1.23,1.24,1.175,1.21,14246,0
2012-03-01,1.13,1.23,1.12,1.16,12554,0
2012-03-02,1.19,1.19,1.15,1.17,5500,0
2012-03-05,1.16,1.23,1.15,1.15,19929,0
2012-03-06,1.16,1.19,1.13,1.15,18679,0
2012-03-07,1.15,1.16,1.11,1.15,13000,0
2012-03-08,1.14,1.15,1.12,1.12,5205,0
2012-03-09,1.12,1.15,1.12,1.14,13670,0
2012-03-12,1.15,1.15,1.12,1.12,15040,0
2012-03-13,1.12,1.15,1.12,1.15,600,0
2012-03-14,1.11,1.15,1.11,1.15,13360,0
2012-03-15,1.11,1.15,1.11,1.15,2200,0
2012-03-16,1.15,1.15,1.11,1.11,5250,0
2012-03-19,1.15,1.15,1.11,1.15,7620,0
2012-03-20,1.12,1.23,1.1,1.12,36476,0
2012-03-21,1.15,1.19,1.1,1.1,10850,0
2012-03-22,1.1,1.13,1.08,1.08,25466,0
2012-03-23,1.08,1.11,1.08,1.11,5497,0
2012-03-26,1.11,1.11,1.06,1.06,28355,0
2012-03-27,1.06,1.11,1.05,1.06,9195,0
2012-03-28,1.07,1.07,0.98,1.04,35969,0
2012-03-30,1.02,1.07,0.98,1,29443,0
2012-04-02,1,1.04,1,1,1629,0
2012-04-03,1.03,1.04,1,1.04,23187,0
2012-04-04,1.02,1.38,1.02,1.2,99080,0
2012-04-05,1.22,1.55,1.15,1.15,349654,0
2012-04-09,1.14,1.19,1.03,1.12,49882,0
2012-04-10,1.1,1.18,1.1,1.15,25185,0
2012-04-11,1.09,1.14,1.08,1.08,13715,0
2012-04-12,1.09,1.12,1.06,1.11,13900,0
2012-04-13,1.11,1.11,1.08,1.11,500,0
2012-04-16,1.04,1.09,1.02,1.02,2900,0
2012-04-17,1.02,1.0495,1.01,1.04,27627,0
2012-04-18,1.04,1.16,1.04,1.1,14848,0
2012-04-19,1.08,1.14,1.04,1.05,12697,0
2012-04-20,1.13,1.13,1.02,1.02,3922,0
2012-04-23,1.01,1.07,1.01,1.03,12276,0
2012-04-24,1.06,1.06,1.01,1.02,7582,0
2012-04-25,1.02,1.12,1.02,1.07,20504,0
2012-04-26,1.07,1.12,1.04,1.09,2550,0
2012-04-27,1.1,1.1,1.03,1.08,18800,0
2012-04-30,1.1,1.1,1.02,1.08,5200,0
2012-05-01,1.06,1.11,1.0584,1.073,965,0
2012-05-02,1.08,1.08,1.03,1.04,1240,0
2012-05-03,1.08,1.1,1.0401,1.05,7200,0
2012-05-04,1.04,1.08,1.04,1.04,10563,0
2012-05-07,1.04,1.04,1.04,1.04,646,0
2012-05-08,1.05,1.1,1.03,1.1,7520,0
2012-05-09,1.06,1.06,1.02,1.02,3825,0
2012-05-10,1.06,1.27,1.06,1.15,31824,0
2012-05-11,1.15,1.16,1.05,1.08,7459,0
2012-05-14,1.08,1.08,1.04,1.05,15920,0
2012-05-15,1.05,1.06,1.05,1.058,14400,0
2012-05-16,1.05,1.1,1.01,1.01,8079,0
2012-05-17,1.05,1.0509,0.99,0.99,26988,0
2012-05-18,0.99,0.9901,0.9701,0.9701,10909,0
2012-05-21,0.97,1,0.97,0.9822,8020,0
2012-05-22,1.02,1.05,1.01,1.02,15648,0
2012-05-23,0.98,1.01,0.98,0.99,12701,0
2012-05-24,0.9801,1.05,0.9801,1.02,6100,0
2012-05-25,0.98,1.01,0.98,0.98,12050,0
2012-05-29,1.02,1.02,0.98,0.98,10661,0
2012-05-30,0.9801,1,0.9801,1,326,0
2012-05-31,1,1,0.98,0.99,9310,0
2012-06-01,0.97,1,0.97,0.9706,10015,0
2012-06-04,0.97,1,0.961,1,8997,0
2012-06-05,0.98,0.9828,0.98,0.9828,4185,0
2012-06-06,0.9701,1,0.97,0.97,5909,0
2012-06-07,0.98,1.0105,0.98,1.01,9939,0
2012-06-08,1.02,1.05,1,1.05,5395,0
2012-06-11,1.01,1.0101,1.01,1.01,5598,0
2012-06-12,1,1,0.99,0.99,1000,0
2012-06-13,0.9907,1,0.9907,1,1200,0
2012-06-14,1,1.0001,0.99,0.99,2600,0
2012-06-15,0.99,0.9918,0.99,0.9918,2250,0
2012-06-18,1,1.05,1,1.02,2800,0
2012-06-19,1.01,1.02,1.01,1.01,4400,0
2012-06-20,1.01,1.02,1.0089,1.01,14806,0
2012-06-21,1,1.05,1,1.01,7810,0
2012-06-22,1.05,1.09,1.04,1.09,11915,0
2012-06-25,1.0799,1.09,1.03,1.05,13230,0
2012-06-26,1.04,1.0418,1.01,1.03,2000,0
2012-06-27,1.02,1.09,1.01,1.086,11600,0
2012-06-29,1.0475,1.0475,1.02,1.02,10250,0
2012-07-02,1,1.0201,0.98,1.015,6706,0
2012-07-03,0.99,1.02,0.99,1,3475,0
2012-07-05,1.02,1.06,1.01,1.01,5100,0
2012-07-09,1.01,1.06,1.01,1.06,553,0
2012-07-10,1.06,1.06,1.06,1.06,236,0
2012-07-11,1.0001,1.0111,1.0001,1.0111,2217,0
2012-07-12,1.04,1.05,1.0101,1.0184,1520,0
2012-07-13,1,1,1,1,1000,0
2012-07-16,1,1.01,1,1.01,15900,0
2012-07-17,1.02,1.03,1.0101,1.0101,4432,0
2012-07-19,1.01,1.0101,1.01,1.01,11600,0
2012-07-20,1.0399,1.04,0.981,1,12825,0
2012-07-23,0.981,1.04,0.9701,1.01,2300,0
2012-07-24,0.97,0.98,0.95,0.96,3733,0
2012-07-25,0.98,1.02,0.98,0.99,20000,0
2012-07-26,1.0301,1.0301,1.03,1.03,4900,0
2012-07-27,1.03,1.04,1.03,1.03,2700,0
2012-07-30,1,1.05,1,1.05,1307,0
2012-07-31,1.045,1.045,1.03,1.04,1401,0
2012-08-01,1.04,1.05,1.04,1.04,3100,0
2012-08-02,1.04,1.04,1.04,1.04,8192,0
2012-08-03,1.02,1.06,1.02,1.06,16665,0
2012-08-06,0.97,1.09,0.97,1.0899,19510,0
2012-08-07,1.01,1.08,1,1.07,5600,0
2012-08-09,1.1,1.15,1.04,1.0833,7254,0
2012-08-10,1.1,1.2,1.1,1.2,44166,0
2012-08-13,1.23,1.23,1.05,1.07,19742,0
2012-08-14,0.981,1.0884,0.981,1.03,7440,0
2012-08-15,1.08,1.09,1.02,1.08,4100,0
2012-08-16,1.02,1.08,1.02,1.0266,7400,0
2012-08-17,1.0789,1.08,1.05,1.0501,3200,0
2012-08-20,1.01,1.01,1.01,1.01,317,0
2012-08-21,1.02,1.02,1.02,1.02,750,0
2012-08-22,1.05,1.05,1.04,1.0499,6100,0
2012-08-23,1.04,1.1,1.04,1.1,12501,0
2012-08-24,1.05,1.1,1.04,1.05,20210,0
2012-08-27,1.02,1.0515,1.02,1.03,4300,0
2012-08-28,1.022,1.1101,1.02,1.11,11200,0
2012-08-29,1.09,1.09,1.0501,1.0501,3124,0
2012-08-30,1.08,1.08,1.05,1.06,1700,0
2012-08-31,1.07,1.09,1.05,1.05,1025,0
2012-09-04,1.04,1.0415,1.04,1.04,3225,0
2012-09-05,1.02,1.04,1.02,1.0301,2520,0
2012-09-06,1.04,1.05,1.02,1.02,2600,0
2012-09-07,1.07,1.07,1.03,1.03,1900,0
2012-09-10,1.0201,1.0201,1.0201,1.0201,950,0
2012-09-11,1.03,1.03,1.01,1.0101,6800,0
2012-09-12,1.02,1.09,1.02,1.08,5589,0
2012-09-13,1.0301,1.0799,1.03,1.03,4500,0
2012-09-14,1.02,1.06,1,1.02,6270,0
2012-09-17,1.05,1.1,1.03,1.1,27300,0
2012-09-18,1.0301,1.0301,1,1.01,47350,0
2012-09-19,1,1.03,1,1.03,6550,0
2012-09-20,1,1.06,0.97,1.04,47605,0
2012-09-21,0.98,1.06,0.97,1,6249,0
2012-09-24,1.03,1.05,1.0201,1.05,10843,0
2012-09-25,1.05,1.05,1.03,1.04,5325,0
2012-09-27,1,1.04,0.98,1,2450,0
2012-09-28,1.03,1.05,1.02,1.05,17100,0
2012-10-01,1,1,0.99,0.99,1063,0
2012-10-02,1.05,1.05,1.03,1.03,2373,0
2012-10-04,0.99,0.99,0.74,0.96,32924,0
2012-10-05,0.96,1.02,0.96,1.0146,14550,0
2012-10-08,0.97,0.9701,0.97,0.9701,2000,0
2012-10-09,0.96,1.025,0.96,1.01,2900,0
2012-10-10,0.99,1.0101,0.99,1.01,1700,0
2012-10-11,1.02,1.0216,1.01,1.01,9930,0
2012-10-12,1.02,1.02,1.01,1.0116,8000,0
2012-10-15,1.01,1.03,0.96,1.03,20586,0
2012-10-16,0.97,1.01,0.95,0.978,18020,0
2012-10-17,0.97,1.02,0.97,0.975,4500,0
2012-10-18,0.95,1.01,0.95,1,22000,0
2012-10-19,0.97,1.03,0.96,0.9601,27008,0
2012-10-22,1,1.03,0.97,0.97,12007,0
2012-10-23,1.03,1.03,1,1.02,2691,0
2012-10-24,0.9601,0.9601,0.95,0.9501,6800,0
2012-10-25,1.0199,1.04,1.0199,1.04,10401,0
2012-10-26,1.02,1.02,0.96,1.02,800,0
2012-10-31,0.9696,1.03,0.9696,0.975,14956,0
2012-11-01,0.962,1,0.962,0.975,3000,0
2012-11-02,0.99,1.0283,0.99,1.0283,595,0
2012-11-05,0.9601,0.9602,0.9601,0.9601,2935,0
2012-11-06,0.9602,1,0.9602,1,1100,0
2012-11-07,1.01,1.02,0.96,0.96,18590,0
2012-11-08,0.97,1.03,0.96,1.03,11460,0
2012-11-09,0.96,0.96,0.96,0.96,3550,0
2012-11-12,0.95,0.96,0.95,0.9563,1618,0
2012-11-13,1.04,1.08,1,1,44816,0
2012-11-14,0.97,0.97,0.92,0.92,38200,0
2012-11-15,0.9351,0.9594,0.93,0.95,1700,0
2012-11-16,0.93,0.93,0.93,0.93,500,0
2012-11-19,0.95,1.01,0.9101,1.01,2046,0
2012-11-20,0.93,0.93,0.93,0.93,200,0
2012-11-21,0.9999,1,0.9559,1,8100,0
2012-11-23,0.95,0.97,0.94,0.95,1900,0
2012-11-26,0.94,1.08,0.94,1.06,65770,0
2012-11-27,1.09,1.1,1,1.06,23184,0
2012-11-28,1.08,1.08,1.04,1.05,6203,0
2012-11-29,1.04,1.08,0.98,1.08,13122,0
2012-11-30,1.09,1.09,1.05,1.051,9646,0
2012-12-03,1.05,1.07,1.05,1.07,2484,0
2012-12-04,0.9728,1.05,0.9728,1.05,1624,0
2012-12-05,1,1,0.96,0.96,3661,0
2012-12-06,1,1,0.9999,0.9999,1300,0
2012-12-10,0.98,0.98,0.95,0.9533,5900,0
2012-12-11,0.94,0.95,0.9,0.93,10731,0
2012-12-12,0.92,1,0.92,1,16651,0
2012-12-13,1.01,1.01,0.96,0.9799,800,0
2012-12-14,0.95,1.01,0.9,1.01,16829,0
2012-12-17,0.94,1.02,0.94,0.975,18138,0
2012-12-18,1.03,1.03,0.95,0.952,20154,0
2012-12-19,0.95,1,0.92,1,7700,0
2012-12-20,0.95,0.987,0.94,0.94,7996,0
2012-12-21,0.9899,0.99,0.96,0.9651,4550,0
2012-12-24,0.9461,1.02,0.9301,1.017,10154,0
2012-12-26,0.95,0.9884,0.95,0.95,16800,0
2012-12-27,0.96,0.9698,0.96,0.9698,2100,0
2012-12-28,0.98,1,0.9601,1,12635,0
2012-12-31,0.96,1.03,0.93,1.0299,23310,0
2013-01-02,0.98,1.04,0.97,1.02,3080,0
2013-01-03,1,1.032,0.93,1.032,22532,0
2013-01-04,1.02,1.04,0.9501,1.02,8900,0
2013-01-07,1,1.04,0.96,1.04,3021,0
2013-01-08,0.9624,0.9624,0.9601,0.9601,600,0
2013-01-09,1.01,1.0101,0.96,0.96,6417,0
2013-01-10,1.04,1.0472,0.9901,1.02,2690,0
2013-01-11,0.9617,0.984,0.961,0.98,7646,0
2013-01-14,0.9801,1,0.98,1,2990,0
2013-01-15,0.99,0.998,0.99,0.998,1000,0
2013-01-16,0.98,1,0.98,0.98,7225,0
2013-01-17,0.94,0.96,0.94,0.96,2700,0
2013-01-18,0.98,0.99,0.98,0.9899,5400,0
2013-01-22,1,1,0.95,0.98,10500,0
2013-01-23,0.99,0.991,0.95,0.95,12685,0
2013-01-24,0.96,1,0.96,1,8000,0
2013-01-25,0.97,1.02,0.95,0.9501,19398,0
2013-01-28,0.95,0.99,0.95,0.99,6675,0
2013-01-29,0.99,0.9901,0.95,0.99,15600,0
2013-01-30,0.95,1.02,0.931,1.02,41550,0
2013-01-31,1,1.012,0.99,1.01,10163,0
2013-02-01,1,1.001,1,1,4300,0
2013-02-04,1.0098,1.0098,0.94,0.94,4382,0
2013-02-05,1,1,0.96,0.96,5664,0
2013-02-06,0.94,0.99,0.94,0.9899,9569,0
2013-02-07,0.95,0.96,0.95,0.95,6550,0
2013-02-08,0.95,0.99,0.95,0.9791,6305,0
2013-02-11,0.99,0.99,0.95,0.95,3000,0
2013-02-12,0.9888,1,0.9888,1,5064,0
2013-02-13,1,1,0.9601,0.987,1400,0
2013-02-15,0.99,1.03,0.99,1,23442,0
2013-02-19,1,1.05,1,1,43858,0
2013-02-20,1.04,1.042,1.01,1.03,11619,0
2013-02-21,1,1.05,1,1,9817,0
2013-02-25,0.9928,1.04,0.9621,1.0299,7840,0
2013-02-26,0.9899,1.1,0.9899,1.08,20156,0
2013-02-27,1.1,1.106,1.08,1.08,18200,0
2013-02-28,1.08,1.0815,1.08,1.08,1227,0
2013-03-01,1.08,1.1,1.08,1.08,9930,0
2013-03-04,1.0899,1.0899,1.0395,1.04,2800,0
2013-03-05,1.03,1.05,0.99,0.99,19492,0
2013-03-06,0.99,1.0499,0.98,1.03,33920,0
2013-03-07,1.05,1.1,1.05,1.05,14790,0
2013-03-08,1.08,1.1,1,1,25089,0
2013-03-11,1.0499,1.09,1.0499,1.05,6299,0
2013-03-12,1.0899,1.09,0.99,1.006,16874,0
2013-03-13,1.09,1.1,1.03,1.05,23300,0
2013-03-14,1.05,1.1,1.04,1.04,10893,0
2013-03-15,1.0816,1.1,1.0816,1.09,4000,0
2013-03-18,1.06,1.15,1.04,1.05,13100,0
2013-03-19,1.05,1.05,1.0499,1.05,2600,0
2013-03-20,1.059,1.0601,1.02,1.0253,7998,0
2013-03-21,1.1,1.15,1.0509,1.14,48804,0
2013-03-22,1.15,1.2,1.15,1.18,49324,0
2013-03-25,1.2,1.2,1.1501,1.1858,23270,0
2013-03-26,1.19,1.2,1.1701,1.1719,1500,0
2013-03-27,1.17,1.19,1.17,1.1801,14700,0
2013-03-28,1.15,1.18,1.1,1.16,3038,0
2013-04-01,1.15,1.17,1.1,1.112,8294,0
2013-04-02,1.11,1.1177,1.06,1.06,8600,0
2013-04-03,1.06,1.1499,1.05,1.05,1119,0
2013-04-04,1.04,1.05,1.02,1.05,15697,0
2013-04-05,1.05,1.055,1.04,1.04,300,0
2013-04-08,1.03,1.15,0.99,1.09,52815,0
2013-04-09,1.03,1.1,1.02,1.0701,15207,0
2013-04-10,1.04,1.1,0.92,1.02,50917,0
2013-04-11,1.07,1.07,1,1.0001,7784,0
2013-04-12,1.04,1.04,1.0197,1.0197,3851,0
2013-04-15,1,1.0199,0.98,0.98,7808,0
2013-04-16,0.99,1.0499,0.98,0.99,4550,0
2013-04-17,1,1.001,0.98,0.99,3195,0
2013-04-18,0.98,1.0199,0.98,1.01,4785,0
2013-04-19,1.01,1.03,1.01,1.03,2965,0
2013-04-22,1.05,1.05,1.03,1.031,5900,0
2013-04-23,0.9801,1.0101,0.98,1.01,4467,0
2013-04-24,0.98,0.99,0.98,0.98,3462,0
2013-04-25,1.02,1.04,1.02,1.02,3600,0
2013-04-26,1.03,1.03,1.03,1.03,2600,0
2013-04-29,1.0301,1.031,1.0301,1.0301,3200,0
2013-04-30,0.99,1.04,0.98,0.99,8800,0
2013-05-01,1.02,1.02,0.98,0.98,9596,0
2013-05-02,1.01,1.03,1.01,1.03,1369,0
2013-05-03,0.99,1.021,0.99,1.02,3554,0
2013-05-06,0.99,0.99,0.98,0.98,5600,0
2013-05-07,0.98,1.0099,0.98,0.98,3200,0
2013-05-08,0.99,1.0025,0.98,0.9901,2750,0
2013-05-09,0.99,0.99,0.98,0.98,8300,0
2013-05-10,0.98,1,0.98,1,1150,0
2013-05-13,1,1.0099,0.99,1,3211,0
2013-05-14,1,1.0006,1,1,2900,0
2013-05-15,1,1.01,1,1.01,4110,0
2013-05-16,1.01,1.02,0.99,0.99,5790,0
2013-05-17,0.9974,1.01,0.932,0.99,36101,0
2013-05-20,1,1.011,0.95,0.9701,15710,0
2013-05-21,0.9701,1.05,0.9701,0.99,9199,0
2013-05-22,1.03,1.06,1.02,1.06,6314,0
2013-05-23,1.06,1.14,1.02,1.03,81838,0
2013-05-24,1.06,1.07,1.05,1.05,10900,0
2013-05-28,1.1,1.15,1.09,1.12,26925,0
2013-05-29,1.15,1.15,1.04,1.07,13253,0
2013-05-30,1.11,1.13,1.1001,1.12,2775,0
2013-05-31,1.1,1.1,1.03,1.03,10484,0
2013-06-03,1.01,1.02,1.01,1.02,11639,0
2013-06-04,1.02,1.1,1,1.1,9621,0
2013-06-05,1.07,1.07,1.03,1.03,400,0
2013-06-06,1.03,1.03,1.03,1.03,3000,0
2013-06-07,1.0001,1.0101,1.0001,1.0101,1100,0
2013-06-10,1.02,1.32,1.01,1.28,398542,0
2013-06-11,1.34,1.5,1.15,1.24,371765,0
2013-06-12,1.16,1.34,1.15,1.23,75901,0
2013-06-13,1.2,1.2,1.15,1.16,27980,0
2013-06-14,1.18,1.1801,1.1,1.1301,27888,0
2013-06-17,1.11,1.241,1.11,1.241,92391,0
2013-06-18,1.18,1.24,1.15,1.23,22827,0
2013-06-19,1.17,1.24,1.17,1.22,27710,0
2013-06-20,1.16,1.16,1.1201,1.1201,2800,0
2013-06-21,1.12,1.13,1.12,1.13,2300,0
2013-06-24,1.14,1.14,1.08,1.08,9500,0
2013-06-25,1.05,1.07,1.02,1.02,20749,0
2013-06-26,1.01,1.05,1.01,1.05,7500,0
2013-06-27,1.07,1.2,1.07,1.1799,18248,0
2013-06-28,1.1505,1.17,1.1505,1.16,10450,0
2013-07-01,1.12,1.17,1.12,1.15,12650,0
2013-07-02,1.15,1.15,1.1199,1.12,1195,0
2013-07-05,1.1,1.12,1.1,1.12,2960,0
2013-07-08,1.12,1.1315,1.1199,1.12,28126,0
2013-07-09,1.1,1.1,1.04,1.08,6799,0
2013-07-10,1.09,1.18,1.06,1.06,7050,0
2013-07-11,1.041,1.17,1.04,1.1358,7623,0
2013-07-12,1.11,1.11,1.11,1.11,100,0
2013-07-15,1.15,1.15,1.1399,1.14,20910,0
2013-07-16,1.1499,1.1499,1.1499,1.1499,1000,0
2013-07-17,1.1501,1.1501,1.1,1.1,12720,0
2013-07-18,1.16,1.16,1.1,1.1,2380,0
2013-07-19,1.13,1.13,1.06,1.06,27576,0
2013-07-22,1.05,1.07,0.98,1.03,49573,0
2013-07-23,1.03,1.06,1.03,1.05,9949,0
2013-07-24,1.05,1.06,1,1.05,7800,0
2013-07-25,1,1.04,1,1.04,16300,0
2013-07-26,1.0101,1.05,1.0101,1.05,3900,0
2013-07-29,1.06,1.06,1,1.01,11470,0
2013-07-30,1.03,1.031,1,1,11730,0
2013-07-31,1,1,1,1,2000,0
2013-08-01,1.01,1.011,0.98,0.985,15630,0
2013-08-02,1.03,1.03,1.01,1.01,8226,0
2013-08-05,1.01,1.1299,1.01,1.05,24451,0
2013-08-06,1.08,1.09,1.06,1.06,18516,0
2013-08-07,1.02,1.06,1.02,1.02,7645,0
2013-08-08,1.05,1.0799,1.047,1.05,14700,0
2013-08-09,1.06,1.079,1.05,1.05,15350,0
2013-08-12,1.05,1.08,1.05,1.06,15520,0
2013-08-13,1.08,1.14,1.08,1.14,53747,0
2013-08-14,1.14,1.15,1.091,1.14,15350,0
2013-08-15,1.11,1.15,1.09,1.1399,19218,0
2013-08-16,1.12,1.29,1.12,1.219,227503,0
2013-08-19,1.25,1.48,1.17,1.2001,547349,0
2013-08-20,1.17,1.2299,1.14,1.16,13072,0
2013-08-21,1.1201,1.15,1.1201,1.15,10205,0
2013-08-22,1.19,1.24,1.15,1.2,46319,0
2013-08-23,1.17,1.21,1.12,1.2,101200,0
2013-08-26,1.15,1.2,1.15,1.19,37992,0
2013-08-27,1.18,1.19,1.15,1.16,19589,0
2013-08-28,1.1501,1.23,1.1501,1.23,18629,0
2013-08-29,1.22,1.23,1.17,1.23,2000,0
2013-08-30,1.2,1.23,1.17,1.219,1103,0
2013-09-03,1.21,1.22,1.16,1.21,18236,0
2013-09-04,1.2,1.22,1.16,1.18,16089,0
2013-09-05,1.19,1.21,1.15,1.21,11700,0
2013-09-06,1.15,1.2,1.15,1.19,7221,0
2013-09-09,1.18,1.23,1.18,1.23,7164,0
2013-09-10,1.25,1.29,1.23,1.23,18301,0
2013-09-11,1.2,1.22,1.19,1.22,1300,0
2013-09-12,1.25,1.25,1.18,1.2,7415,0
2013-09-13,1.2,1.23,1.2,1.2,11175,0
2013-09-16,1.1969,1.2192,1.181,1.21,10181,0
2013-09-17,1.21,1.24,1.18,1.24,7142,0
2013-09-18,1.21,1.22,1.2,1.21,15821,0
2013-09-19,1.23,1.4,1.22,1.34,177066,0
2013-09-20,1.34,1.34,1.2,1.25,33311,0
2013-09-23,1.25,1.3,1.25,1.3,25832,0
2013-09-24,1.3,1.47,1.3,1.35,107800,0
2013-09-25,1.35,1.49,1.34,1.37,256900,0
2013-09-26,1.4,1.45,1.35,1.42,106800,0
2013-09-27,1.45,1.69,1.37,1.4,547600,0
2013-09-30,1.46,1.6,1.41,1.49,97764,0
2013-10-01,1.64,1.64,1.47,1.55,68323,0
2013-10-02,1.59,1.63,1.55,1.56,73194,0
2013-10-03,1.61,1.62,1.55,1.57,54485,0
2013-10-04,1.58,1.58,1.51,1.53,8600,0
2013-10-07,1.51,1.56,1.51,1.51,37437,0
2013-10-08,1.55,1.55,1.38,1.39,75000,0
2013-10-09,1.33,1.39,1.3,1.32,97600,0
2013-10-10,1.32,1.4,1.32,1.37,43600,0
2013-10-11,1.38,1.57,1.38,1.55,67900,0
2013-10-14,1.48,2.25,1.48,2.2,838812,0
2013-10-15,2.2,3.04,2.15,2.81,2075300,0
2013-10-16,2.99,2.99,2.3,2.3,993947,0
2013-10-17,2.34,2.68,2.34,2.65,683200,0
2013-10-18,2.64,2.66,2.36,2.58,306176,0
2013-10-21,2.6,2.83,2.43,2.49,351200,0
2013-10-22,2.55,2.7,2.4,2.58,143589,0
2013-10-23,2.55,2.6,2.41,2.5,111500,0
2013-10-24,2.59,2.83,2.5,2.55,450900,0
2013-10-25,2.59,2.69,2.46,2.5,75600,0
2013-10-28,2.56,2.84,2.5,2.75,478000,0
2013-10-29,2.78,3.45,2.75,3.17,2144900,0
2013-10-30,3.15,3.4,3.02,3.08,837200,0
2013-10-31,3.04,3.04,2.81,2.84,244245,0
2013-11-01,2.89,2.89,2.62,2.73,201900,0
2013-11-04,2.76,2.76,2.54,2.64,204800,0
2013-11-05,2.6,2.79,2.54,2.55,211309,0
2013-11-06,2.57,2.7199,2.1,2.19,299770,0
2013-11-07,2.28,2.28,2.1,2.12,156497,0
2013-11-08,2.11,2.2,2.02,2.13,161000,0
2013-11-11,2.13,2.24,2.04,2.15,118800,0
2013-11-12,2.13,2.48,2.13,2.37,403617,0
2013-11-13,2.76,3.33,2.59,2.69,1388967,0
2013-11-14,2.64,2.82,2.51,2.63,239150,0
2013-11-15,2.68,2.79,2.6,2.67,92100,0
2013-11-18,2.76,2.95,2.62,2.71,377600,0
2013-11-19,2.66,2.75,2.51,2.54,81400,0
2013-11-20,2.52,2.7,2.52,2.65,64213,0
2013-11-21,2.64,2.72,2.56,2.65,62000,0
2013-11-22,2.53,2.7,2.53,2.66,23600,0
2013-11-25,2.74,2.74,2.52,2.63,76500,0
2013-11-26,2.65,2.81,2.65,2.75,109100,0
2013-11-27,2.79,2.9,2.75,2.84,152600,0
2013-11-29,2.87,2.94,2.78,2.84,67131,0
2013-12-02,2.87,2.92,2.81,2.85,26700,0
2013-12-03,2.88,2.9,2.67,2.77,71900,0
2013-12-04,2.78,2.86,2.67,2.79,71094,0
2013-12-05,2.74,2.85,2.65,2.68,95964,0
2013-12-06,2.69,2.83,2.63,2.64,33600,0
2013-12-09,2.69,2.72,2.57,2.61,34600,0
2013-12-10,2.57,2.65,2.55,2.55,59000,0
2013-12-11,2.66,2.66,2.3,2.47,99000,0
2013-12-12,2.42,2.5,2.3,2.31,122100,0
2013-12-13,2.34,2.43,2.21,2.25,125400,0
2013-12-16,2.2,2.27,2.12,2.22,91600,0
2013-12-17,2.18,2.28,2.18,2.25,30676,0
2013-12-18,2.25,2.33,2.2,2.31,39600,0
2013-12-19,2.25,2.44,2.21,2.24,64700,0
2013-12-20,2.33,2.42,2.22,2.29,43600,0
2013-12-23,2.29,2.44,2.22,2.37,73600,0
2013-12-24,2.42,2.45,2.4,2.44,11836,0
2013-12-26,2.52,2.62,2.48,2.57,98900,0
2013-12-27,2.61,2.69,2.54,2.58,110400,0
2013-12-30,2.6,2.75,2.5,2.68,229442,0
2013-12-31,2.64,2.75,2.55,2.56,73037,0
2014-01-02,2.61,2.69,2.51,2.59,119786,0
2014-01-03,2.69,2.69,2.54,2.55,56927,0
2014-01-06,2.61,2.68,2.55,2.56,20600,0
2014-01-07,2.59,2.61,2.55,2.61,31300,0
2014-01-08,2.64,2.79,2.61,2.79,184900,0
2014-01-09,2.82,3.25,2.78,3.15,549900,0
2014-01-10,3.2,3.24,2.79,2.89,209400,0
2014-01-13,2.88,3.03,2.75,2.8,151200,0
2014-01-14,2.76,2.9,2.76,2.83,53000,0
2014-01-15,2.8,2.9,2.7504,2.84,51324,0
2014-01-16,2.77,2.84,2.75,2.84,24500,0
2014-01-17,2.83,2.98,2.76,2.93,96900,0
2014-01-21,2.88,3.08,2.88,2.96,208000,0
2014-01-22,2.9,3.05,2.86,3.03,114400,0
2014-01-23,3.01,3.01,2.88,2.95,82706,0
2014-01-24,2.966,2.966,2.65,2.6899,137311,0
2014-01-27,2.67,2.74,2.62,2.67,50766,0
2014-01-28,2.69,2.85,2.65,2.67,34300,0
2014-01-29,2.72,2.74,2.67,2.73,27700,0
2014-01-30,2.75,2.75,2.65,2.7101,33806,0
2014-01-31,2.8,2.88,2.62,2.73,52400,0
2014-02-03,2.7004,2.7999,2.674,2.72,36617,0
2014-02-04,2.7597,2.78,2.638,2.6799,55400,0
2014-02-05,2.62,2.62,2.37,2.46,174020,0
2014-02-06,2.49,2.6056,2.49,2.53,18727,0
2014-02-07,2.59,2.74,2.58,2.73,55179,0
2014-02-10,2.74,2.89,2.725,2.77,29735,0
2014-02-11,2.76,2.82,2.75,2.75,19412,0
2014-02-12,2.77,2.77,2.7,2.73,35806,0
2014-02-13,2.73,2.74,2.7,2.74,20452,0
2014-02-14,2.67,2.759,2.65,2.68,20477,0
2014-02-18,2.64,2.759,2.618,2.6648,23215,0
2014-02-19,2.62,2.72,2.6,2.67,26127,0
2014-02-20,2.64,2.88,2.64,2.85,156577,0
2014-02-21,2.9,3.0396,2.88,2.98,194438,0
2014-02-24,2.88,3.35,2.88,3.15,493512,0
2014-02-25,4,4.98,3.66,3.9,3124854,0
2014-02-26,3.82,4.2,3.67,4,657244,0
2014-02-27,3.93,4.56,3.801,4.22,570944,0
2014-02-28,4.41,5.37,4.3898,5.18,2209176,0
2014-03-03,5.35,6.22,5.2,6.06,2125433,0
2014-03-04,6.25,6.4,5.55,5.86,1475954,0
2014-03-05,5.75,5.85,4.77,4.8,1184003,0
2014-03-06,4.8,5.28,4.8,4.87,756881,0
2014-03-07,4.91,5.22,4.61,4.83,324960,0
2014-03-10,4.94,5.44,4.68,5.23,760484,0
2014-03-11,5.32,5.95,4.6,4.62,1152996,0
2014-03-12,4.55,4.8799,4.52,4.72,234740,0
2014-03-13,4.72,5,4.3,4.47,426819,0
2014-03-14,4.45,4.5,4.21,4.38,129846,0
2014-03-17,4.3978,4.88,4.354,4.74,381780,0
2014-03-18,4.77,5.44,4.62,5.35,855560,0
2014-03-19,5.4,5.5,4.82,5.01,449813,0
2014-03-20,4.94,5.59,4.88,5.16,605006,0
2014-03-21,5.2,5.329,4.97,5.14,293607,0
2014-03-24,5.21,5.29,4.5,4.68,560890,0
2014-03-25,5.05,5.21,4.75,5.01,620054,0
2014-03-26,5.46,5.73,4.88,4.93,845400,0
2014-03-27,4.94,5.2,4.7,4.95,323600,0
2014-03-28,4.9999,5.05,4.7504,4.85,236566,0
2014-03-31,4.88,5.36,4.88,5.31,534743,0
2014-04-01,5.37,7.29,5.31,6.86,4066316,0
2014-04-02,6.53,6.92,6.25,6.66,1163479,0
2014-04-03,6.6,7.73,6.24,6.46,2244425,0
2014-04-04,6.51,6.8,5.92,5.96,907773,0
2014-04-07,5.85,6.23,5.51,5.91,527824,0
2014-04-08,6.04,6.35,5.87,6.02,380252,0
2014-04-09,6.1,6.29,5.96,6.18,175161,0
2014-04-10,6.15,6.18,5.52,5.55,349955,0
2014-04-11,5.37,5.935,5.35,5.75,273655,0
2014-04-14,5.45,5.5,4.1,4.21,1916262,0
2014-04-15,4.89,5.18,4.59,4.75,2634108,0
2014-04-16,5.14,5.1496,4.54,4.8,794451,0
2014-04-17,4.8,4.82,4.5535,4.73,355449,0
2014-04-21,4.75,5.09,4.66,4.98,558502,0
2014-04-22,4.99,5.68,4.89,5.29,852611,0
2014-04-23,5.27,5.3,5.05,5.17,406179,0
2014-04-24,5.22,5.2799,4.92,5.09,386141,0
2014-04-25,5.01,5.12,4.73,4.88,211018,0
2014-04-28,4.99,5.05,4.6388,4.79,398566,0
2014-04-29,4.78,4.91,4.7035,4.81,124884,0
2014-04-30,4.85,5.0202,4.65,4.73,272663,0
2014-05-01,4.75,4.9799,4.69,4.74,194287,0
2014-05-02,4.67,4.81,4.55,4.62,171453,0
2014-05-05,4.58,4.7386,4.55,4.67,117081,0
2014-05-06,4.81,4.95,4.67,4.79,176454,0
2014-05-07,4.75,4.89,4.61,4.73,104832,0
2014-05-08,4.79,4.95,4.67,4.69,165183,0
2014-05-09,4.61,4.8299,4.57,4.79,140598,0
2014-05-12,4.9,4.917,3.91,4.31,832787,0
2014-05-13,4.165,4.4064,4.11,4.13,163413,0
2014-05-14,4.15,4.28,3.92,3.95,150234,0
2014-05-15,3.97,4.0399,3.77,3.88,148048,0
2014-05-16,3.81,3.889,3.45,3.66,574054,0
2014-05-19,3.66,3.73,3.14,3.15,778965,0
2014-05-20,3.25,3.52,3.16,3.39,445270,0
2014-05-21,3.39,3.7501,3.39,3.43,612593,0
2014-05-22,3.48,3.96,3.44,3.89,472214,0
2014-05-23,3.92,4.392,3.91,4.3,432647,0
2014-05-27,4.34,4.34,3.9301,4.11,281143,0
2014-05-28,4.13,4.13,3.952,3.96,183439,0
2014-05-29,3.96,4.0999,3.81,3.88,178031,0
2014-05-30,3.83,3.99,3.6902,3.73,170729,0
2014-06-02,3.75,4.4,3.75,4.18,627927,0
2014-06-03,4.2,4.2399,3.92,3.96,193030,0
2014-06-04,4.15,4.22,4,4.04,198550,0
2014-06-05,4.1,4.22,3.92,4.06,82165,0
2014-06-06,4.15,4.28,4.03,4.28,148573,0
2014-06-09,4.26,4.74,4.25,4.43,357532,0
2014-06-10,4.48,4.49,4.13,4.35,101400,0
2014-06-11,4.26,4.4,4.22,4.33,126227,0
2014-06-12,4.28,4.49,4.261,4.4,99051,0
2014-06-13,4.37,4.55,4.33,4.53,121655,0
2014-06-16,4.55,4.69,4.53,4.63,112444,0
2014-06-17,4.6,4.9328,4.6,4.8,187471,0
2014-06-18,5.08,5.33,4.901,5.17,721625,0
2014-06-19,5.16,5.25,4.7,5.02,265439,0
2014-06-20,4.99,5.04,4.71,4.73,132673,0
2014-06-23,4.75,4.8,4.56,4.75,124827,0
2014-06-24,4.78,4.93,4.4,4.49,149815,0
2014-06-25,4.45,4.75,4.4001,4.49,187604,0
2014-06-26,4.49,4.7,4.49,4.63,101957,0
2014-06-27,4.63,5.12,4.52,4.63,255378,0
2014-06-30,4.6,4.93,4.58,4.78,111193,0
2014-07-01,4.78,4.85,4.7,4.83,73118,0
2014-07-02,4.8,5.28,4.5,4.98,519300,0
2014-07-03,5.03,5.22,4.9601,4.99,177544,0
2014-07-07,4.99,5.1,4.75,4.8,143894,0
2014-07-08,4.9,4.9,4.56,4.602,114449,0
2014-07-09,4.59,4.6995,4.44,4.48,133999,0
2014-07-10,4.35,4.48,4.2,4.41,203088,0
2014-07-11,4.41,4.5,4.35,4.48,51872,0
2014-07-14,4.49,4.7,4.39,4.49,251813,0
2014-07-15,4.48,4.5999,4.4,4.48,103363,0
2014-07-16,4.78,4.78,4.4625,4.48,145025,0
2014-07-17,4.42,4.74,4.42,4.62,138073,0
2014-07-18,4.62,4.7999,4.62,4.62,47296,0
2014-07-21,4.63,4.8899,4.45,4.84,199341,0
2014-07-22,4.85,5.25,4.81,4.92,438162,0
2014-07-23,5.0799,5.0799,4.76,4.87,106998,0
2014-07-24,4.87,4.9199,4.63,4.69,117736,0
2014-07-25,4.63,4.7,4.54,4.6,72543,0
2014-07-28,4.59,4.6865,4.5,4.54,160601,0
2014-07-29,4.59,4.76,4.52,4.67,55445,0
2014-07-30,4.72,4.75,4.49,4.62,101605,0
2014-07-31,4.53,4.63,4.41,4.51,134639,0
2014-08-01,4.56,4.63,4.32,4.38,95860,0
2014-08-04,4.39,4.59,4.35,4.5,57825,0
2014-08-05,4.45,4.6,4.45,4.51,36312,0
2014-08-06,4.5,4.62,4.45,4.57,55633,0
2014-08-07,4.6,4.62,4.48,4.59,51961,0
2014-08-08,4.58,4.67,4.533,4.57,60321,0
2014-08-11,4.59,4.92,4.59,4.81,152455,0
2014-08-12,4.9,4.9,4.74,4.81,93162,0
2014-08-13,5.15,5.25,4.73,4.75,319111,0
2014-08-14,4.77,4.85,4.59,4.61,97415,0
2014-08-15,4.64,4.7,4.48,4.6,112136,0
2014-08-18,4.64,4.83,4.5501,4.81,123617,0
2014-08-19,4.78,4.91,4.68,4.85,65848,0
2014-08-20,5.37,6.13,5.25,5.33,4282129,0
2014-08-21,5.3,5.3,5,5.15,433041,0
2014-08-22,5.12,5.5,5.08,5.24,564493,0
2014-08-25,5.33,5.67,5.33,5.61,474456,0
2014-08-26,5.7,6.13,5.7,5.84,993987,0
2014-08-27,6.64,6.9,6.32,6.44,1944761,0
2014-08-28,6.36,6.5,6.11,6.4,610378,0
2014-08-29,6.44,6.51,6.18,6.32,318253,0
2014-09-02,6.32,7.3726,6.3,7.23,1262658,0
2014-09-03,7.67,7.78,6.67,6.79,1298551,0
2014-09-04,6.79,7.2,6.04,6.49,848100,0
2014-09-05,6.51,6.78,6.31,6.75,319123,0
2014-09-08,6.65,6.74,6.34,6.55,337560,0
2014-09-09,6.47,6.84,6.08,6.24,604547,0
2014-09-10,6.21,6.4297,5.96,6.29,283603,0
2014-09-11,6.19,6.4996,6.172,6.41,225089,0
2014-09-12,6.41,6.98,6.41,6.88,521094,0
2014-09-15,6.85,6.9575,6.24,6.26,459435,0
2014-09-16,6.19,6.57,6.11,6.46,150189,0
2014-09-17,6.5,7.53,6.5,7.42,1620981,0
2014-09-18,7.45,7.64,6.8,6.93,810547,0
2014-09-19,6.99,7.15,6.6,6.74,386062,0
2014-09-22,6.66,6.7827,6.15,6.32,596376,0
2014-09-23,6.32,7.25,6.32,6.95,1116169,0
2014-09-24,6.93,7.6,6.8301,7.34,1291074,0
2014-09-25,7.32,8.24,7.2801,7.71,2677294,0
2014-09-26,7.66,8.3,7.19,7.27,1661957,0
2014-09-29,7.4,7.85,7.15,7.71,667535,0
2014-09-30,7.75,8.17,7.62,7.94,1201431,0
2014-10-01,8.1,8.1,7.2701,7.39,935247,0
2014-10-02,7.35,7.58,7.0437,7.43,448554,0
2014-10-03,7.53,7.7399,7.3,7.33,318732,0
2014-10-06,7.35,7.51,7.06,7.11,358746,0
2014-10-07,7.05,7.1629,6.66,6.72,442945,0
2014-10-08,6.5,6.97,6.39,6.88,462826,0
2014-10-09,6.8,6.99,6.5,6.59,215629,0
2014-10-10,6.45,6.45,5.9,5.99,680413,0
2014-10-13,5.93,6.1718,5.75,5.77,341913,0
2014-10-14,5.7,5.94,5.5,5.89,192605,0
2014-10-15,5.75,6.01,5.6,5.93,210541,0
2014-10-16,5.8,6.37,5.8,6.32,251976,0
2014-10-17,6.44,6.65,5.99,6.12,178963,0
2014-10-20,6.05,6.73,5.97,6.69,275808,0
2014-10-21,6.72,6.7325,6.4,6.47,154431,0
2014-10-22,6.6499,6.6499,6.07,6.13,227855,0
2014-10-23,6.17,6.52,6.17,6.48,198643,0
2014-10-24,6.44,6.48,6.28,6.28,68842,0
2014-10-27,6.23,6.39,6.071,6.29,142036,0
2014-10-28,6.37,6.6,6.25,6.47,206865,0
2014-10-29,6.5,6.53,6.2299,6.39,110231,0
2014-10-30,6.33,6.39,6.15,6.28,88288,0
2014-10-31,6.47,6.67,6.28,6.47,237478,0
2014-11-03,6.44,6.68,6.392,6.6,175812,0
2014-11-04,6.6,7.1,6.59,6.97,407835,0
2014-11-05,7.09,7.2,6.55,6.67,240891,0
2014-11-06,6.62,6.94,6.55,6.85,122425,0
2014-11-07,6.85,6.8999,6.6,6.8,136362,0
2014-11-10,6.82,6.97,6.69,6.93,165835,0
2014-11-11,6.96,6.9698,6.7,6.79,125030,0
2014-11-12,6.64,6.65,6.11,6.29,619919,0
2014-11-13,6.34,6.3499,5.895,5.94,246676,0
2014-11-14,5.93,6.26,5.85,6.23,109975,0
2014-11-17,6.19,6.33,6,6.07,158795,0
2014-11-18,6.11,6.17,5.95,6.09,93273,0
2014-11-19,6.1,6.25,5.91,6.05,75390,0
2014-11-20,5.98,6.16,5.91,6.08,60795,0
2014-11-21,6.16,6.23,5.96,6.045,69059,0
2014-11-24,6.13,6.16,5.98,6.05,96069,0
2014-11-25,6.06,6.1,5.75,5.88,141149,0
2014-11-26,5.85,5.86,5.6,5.64,151343,0
2014-11-28,5.61,5.66,5.39,5.5,162472,0
2014-12-01,5.46,5.5,5,5.13,289541,0
2014-12-02,5.11,5.37,5.07,5.31,176951,0
2014-12-03,5.31,5.48,5.24,5.33,149127,0
2014-12-04,5.29,5.42,5.2,5.3,133698,0
2014-12-05,5.35,5.39,5.14,5.16,117404,0
2014-12-08,5.12,5.5,5.05,5.3,258529,0
2014-12-09,5.26,5.37,5.04,5.23,107769,0
2014-12-10,5.24,5.44,5.07,5.31,108514,0
2014-12-11,5.38,5.45,5.05,5.06,143763,0
2014-12-12,5.02,5.18,5.01,5.01,102221,0
2014-12-15,5.01,5.01,4.6,4.67,210791,0
2014-12-16,4.67,4.78,4.54,4.54,177078,0
2014-12-17,4.62,5.03,4.62,4.94,127046,0
2014-12-18,5.09,5.34,5.08,5.22,131080,0
2014-12-19,5.18,5.244,5.01,5.09,85980,0
2014-12-22,5.08,5.09,4.85,4.99,71030,0
2014-12-23,4.99,5,4.84,4.89,83555,0
2014-12-24,4.99,5.07,4.8404,5.03,68492,0
2014-12-26,5.05,5.09,4.71,4.92,96328,0
2014-12-29,4.9,5.24,4.81,5.1,80530,0
2014-12-30,5.11,5.14,4.84,4.93,86907,0
2014-12-31,4.98,5.13,4.85,4.97,61571,0
2015-01-02,4.9,5.02,4.85,4.87,63330,0
2015-01-05,4.8,4.95,4.76,4.77,78201,0
2015-01-06,4.73,4.73,4.6,4.62,76209,0
2015-01-07,4.7,4.8,4.57,4.59,75283,0
2015-01-08,4.61,4.69,4.56,4.57,41859,0
2015-01-09,4.58,4.68,4.56,4.59,61570,0
2015-01-12,4.6,4.76,4.6,4.7,22772,0
2015-01-13,4.7,4.81,4.3142,4.45,130504,0
2015-01-14,4.32,4.5679,4.32,4.47,57270,0
2015-01-15,4.46,4.5,4.32,4.36,48126,0
2015-01-16,4.28,4.3073,4.0475,4.15,105339,0
2015-01-20,4.15,4.32,3.95,4.27,118137,0
2015-01-21,4.28,4.42,4.25,4.25,52149,0
2015-01-22,4.27,4.41,4.24,4.4,49264,0
2015-01-23,4.41,4.65,4.34,4.5,72233,0
2015-01-26,4.38,4.62,4.3114,4.6,38564,0
2015-01-27,4.4,4.56,4.24,4.37,68636,0
2015-01-28,4.43,4.4699,4.36,4.37,37449,0
2015-01-29,4.34,4.55,4.34,4.49,43341,0
2015-01-30,4.39,4.53,4.34,4.53,32770,0
2015-02-02,4.54,4.54,4.401,4.51,20265,0
2015-02-03,4.53,4.8591,4.52,4.836,73231,0
2015-02-04,4.86,4.88,4.53,4.61,84111,0
2015-02-05,6,6.49,5.11,5.39,1679622,0
2015-02-06,5.35,5.63,5.18,5.31,173287,0
2015-02-09,5.47,5.47,5.1,5.19,117442,0
2015-02-10,5.3,5.46,5,5.3799,123034,0
2015-02-11,5.4,5.45,5.19,5.34,85781,0
2015-02-12,5.47,5.55,5.33,5.55,155082,0
2015-02-13,5.53,5.73,5.35,5.71,224975,0
2015-02-17,5.74,5.96,5.31,5.53,309055,0
2015-02-18,5.48,5.517,5.35,5.46,59508,0
2015-02-19,5.44,5.5,5.43,5.48,15919,0
2015-02-20,5.49,5.74,5.38,5.38,59767,0
2015-02-23,5.44,5.5599,5.19,5.22,98865,0
2015-02-24,5.25,5.4,5.16,5.16,93243,0
2015-02-25,5.14,5.31,5.1,5.19,53382,0
2015-02-26,5.2,5.37,5.2,5.32,75557,0
2015-02-27,5.32,5.35,5.02,5.09,141755,0
2015-03-02,5.13,5.32,5,5.08,89000,0
2015-03-03,5.08,5.14,5,5.08,25600,0
2015-03-04,5.08,5.21,4.94,5.04,57200,0
2015-03-05,5.06,5.15,4.99,5.07,81300,0
2015-03-06,5.08,5.3,5,5.11,103200,0
2015-03-09,5.15,5.15,4.98,5.04,62100,0
2015-03-10,4.94,4.98,4.54,4.79,154300,0
2015-03-11,4.79,4.84,4.5,4.58,72000,0
2015-03-12,4.56,4.67,4.52,4.54,51200,0
2015-03-13,4.51,4.56,4.45,4.48,44400,0
2015-03-16,4.54,4.67,4.51,4.62,42100,0
2015-03-17,4.63,4.76,4.61,4.74,51400,0
2015-03-18,4.8,5.07,4.71,5.07,101400,0
2015-03-19,5.1,5.46,5,5.31,124000,0
2015-03-20,5.41,5.42,5.2,5.27,68200,0
2015-03-23,5.28,5.4,5.16,5.28,99600,0
2015-03-24,4.75,4.75,4.4,4.48,405700,0
2015-03-25,4.51,4.73,4.05,4.16,306800,0
2015-03-26,4.12,4.14,3.9,3.91,228500,0
2015-03-27,3.82,4.08,3.82,3.89,92500,0
2015-03-30,3.88,3.93,3.68,3.84,119400,0
2015-03-31,3.84,4.12,3.75,4.03,115450,0
2015-04-01,4.01,4.01,3.82,3.95,49900,0
2015-04-02,3.94,3.98,3.9,3.97,42500,0
2015-04-06,3.97,4.06,3.97,4.04,64300,0
2015-04-07,4.09,4.24,4.05,4.2,93289,0
2015-04-08,4.2,4.3,4.19,4.25,101500,0
2015-04-09,4.37,4.574,4.31,4.43,109890,0
2015-04-10,4.5,4.5,4.17,4.29,88800,0
2015-04-13,4.3,4.31,4.17,4.21,69100,0
2015-04-14,4.13,4.25,4.13,4.18,65700,0
2015-04-15,4.16,4.31,4.14,4.28,50498,0
2015-04-16,4.25,4.34,4.18,4.22,59266,0
2015-04-17,4.26,4.26,4.03,4.06,62500,0
2015-04-20,4.05,4.15,4.02,4.13,44750,0
2015-04-21,4.15,4.24,4.02,4.16,50823,0
2015-04-22,4.2,4.3,4.15,4.19,44178,0
2015-04-23,4.21,4.28,4.18,4.24,44500,0
2015-04-24,4.28,4.4,4.2101,4.33,59862,0
2015-04-27,4.38,4.39,4.28,4.3,59100,0
2015-04-28,4.29,4.4,4.2,4.37,31382,0
2015-04-29,4.37,4.39,4.21,4.21,19000,0
2015-04-30,4.2,4.25,4.16,4.17,29200,0
2015-05-01,4.26,4.57,4.23,4.44,143700,0
2015-05-04,4.47,4.63,4.43,4.63,99200,0
2015-05-05,4.54,4.7,4.44,4.63,164800,0
2015-05-06,4.7,4.92,4.47,4.5,78405,0
2015-05-07,4.57,4.57,4.3,4.33,43277,0
2015-05-08,4.3,4.82,4,4.81,299000,0
2015-05-11,4.81,5,4.78,4.98,104800,0
2015-05-12,4.98,4.99,4.79,4.94,98778,0
2015-05-13,4.98,4.99,4.91,4.96,29400,0
2015-05-14,5,5,4.9,4.9,42400,0
2015-05-15,4.94,4.97,4.9,4.91,30153,0
2015-05-18,4.87,4.8799,4.5,4.5,81815,0
2015-05-19,4.6699,4.6699,4.39,4.39,33925,0
2015-05-20,4.39,4.65,4.35,4.64,62500,0
2015-05-21,4.63,4.63,4.41,4.61,43000,0
2015-05-22,4.58,4.64,4.57,4.59,24600,0
2015-05-26,4.63,4.64,4.52,4.55,28711,0
2015-05-27,4.55,4.64,4.48,4.64,29600,0
2015-05-28,4.5776,4.63,4.42,4.577,58787,0
2015-05-29,4.51,4.55,4.41,4.42,19900,0
2015-06-01,4.507,4.509,4.41,4.45,21986,0
2015-06-02,4.4,4.54,4.35,4.51,33328,0
2015-06-03,4.53,4.7,4.47,4.67,61900,0
2015-06-04,4.39,4.66,4.38,4.62,15800,0
2015-06-05,4.59,4.67,4.48,4.59,36300,0
2015-06-08,4.59,4.59,4.48,4.49,12000,0
2015-06-09,4.47,4.54,4.4197,4.52,12483,0
2015-06-10,4.53,4.65,4.43,4.47,25682,0
2015-06-11,4.49,4.51,4.42,4.48,24260,0
2015-06-12,4.5,4.8,4.45,4.58,104500,0
2015-06-15,4.54,4.62,4.45,4.45,45700,0
2015-06-16,4.46,4.5,4.21,4.31,70500,0
2015-06-17,4.3,4.33,4.22,4.31,45700,0
2015-06-18,4.27,4.33,4.24,4.25,33000,0
2015-06-19,4.29,4.29,3.81,4.22,130700,0
2015-06-22,4.2,4.2,4.01,4.05,34400,0
2015-06-23,4.02,4.2,4.02,4.12,56715,0
2015-06-24,4.07,4.2,4.05,4.12,36000,0
2015-06-25,4.08,4.21,4.04,4.06,30800,0
2015-06-26,4.05,4.06,3.85,3.98,92300,0
2015-06-29,3.91,3.91,3.8,3.8,87700,0
2015-06-30,3.79,3.88,3.78,3.85,15502,0
2015-07-01,3.85,3.88,3.6,3.84,33300,0
2015-07-02,3.76,3.76,3.66,3.69,52800,0
2015-07-06,3.67,3.72,3.57,3.66,42400,0
2015-07-07,3.62,3.62,3.21,3.3,207800,0
2015-07-08,3.2,3.2,3.07,3.11,72900,0
2015-07-09,3.37,3.37,3.24,3.3,73000,0
2015-07-10,3.38,3.55,3.3,3.33,55700,0
2015-07-13,3.32,3.43,3.32,3.35,27200,0
2015-07-14,3.32,3.4699,3.25,3.26,24822,0
2015-07-15,3.26,3.279,3.133,3.199,37527,0
2015-07-16,3.29,3.29,3.12,3.15,28100,0
2015-07-17,3.18,3.34,3.16,3.29,40200,0
2015-07-20,3.33,3.33,3.15,3.26,34600,0
2015-07-21,3.23,3.28,3.2,3.23,19000,0
2015-07-22,3.19,3.28,3.11,3.13,42800,0
2015-07-23,3.11,3.2,3.08,3.1,20300,0
2015-07-24,3.1,3.19,3.08,3.09,32700,0
2015-07-27,3.08,3.1,2.95,2.99,52500,0
2015-07-28,3.02,3.02,2.92,2.95,42400,0
2015-07-29,2.97,3.02,2.96,3,54200,0
2015-07-30,3,3.23,3,3.16,65400,0
2015-07-31,3.15,3.19,3.07,3.17,32300,0
2015-08-03,3.17,3.17,2.91,3.06,31854,0
2015-08-04,3.02,3.14,2.91,2.95,58800,0
2015-08-05,2.96,3.04,2.9,2.95,16000,0
2015-08-06,2.96,2.99,2.88,2.89,34264,0
2015-08-07,2.9,3.09,2.86,3.09,57000,0
2015-08-10,3.3,3.3,2.85,2.91,51600,0
2015-08-11,2.92,2.92,2.66,2.76,72565,0
2015-08-12,2.82,2.95,2.69,2.87,45500,0
2015-08-13,2.86,2.87,2.73,2.73,17000,0
2015-08-14,2.7,2.79,2.67,2.73,11500,0
2015-08-17,2.79,2.92,2.76,2.9,25700,0
2015-08-18,2.82,2.84,2.72,2.75,31800,0
2015-08-19,2.72,2.77,2.65,2.65,85600,0
2015-08-20,2.69,2.71,2.61,2.64,25200,0
2015-08-21,2.61,2.61,2.11,2.25,214300,0
2015-08-24,2.23,2.23,2.01,2.16,95501,0
2015-08-25,2.22,2.22,2.11,2.18,49300,0
2015-08-26,2.18,2.21,2.06,2.18,42100,0
2015-08-27,2.19,2.27,2.11,2.19,93800,0
2015-08-28,2.18,2.25,2.1,2.18,73700,0
2015-08-31,2.23,2.23,2.18,2.19,32600,0
2015-09-01,2.15,2.2,2.15,2.19,28100,0
2015-09-02,2.15,2.2,2.08,2.18,46100,0
2015-09-03,2.17,2.21,2.15,2.15,36800,0
2015-09-04,2.15,2.2,2.05,2.18,27200,0
2015-09-08,2.18,2.32,2.18,2.25,56900,0
2015-09-09,2.3,2.35,2.3,2.34,37000,0
2015-09-10,2.31,2.5,2.31,2.44,31649,0
2015-09-11,2.47,2.47,2.25,2.25,46700,0
2015-09-14,2.27,2.28,2.2,2.26,22000,0
2015-09-15,2.28,2.36,2.16,2.36,20600,0
2015-09-16,2.37,2.49,2.34,2.49,40100,0
2015-09-17,2.4499,2.551,2.44,2.52,20666,0
2015-09-18,2.52,2.52,2.38,2.43,11300,0
2015-09-21,2.4,2.55,2.37,2.45,26800,0
2015-09-22,2.47,2.47,2.35,2.39,9900,0
2015-09-23,2.31,2.38,2.25,2.35,14635,0
2015-09-24,2.43,2.45,2.1,2.33,48448,0
2015-09-25,2.32,2.44,2.26,2.26,17400,0
2015-09-28,2.34,2.43,2.1801,2.19,40305,0
2015-09-29,2.36,2.44,2.21,2.26,59200,0
2015-09-30,2.35,2.35,2.26,2.26,3000,0
2015-10-01,2.29,2.32,2.26,2.29,1100,0
2015-10-02,2.28,2.42,2.26,2.42,22000,0
2015-10-05,2.44,2.52,2.41,2.48,47210,0
2015-10-06,2.49,2.63,2.49,2.63,47300,0
2015-10-07,2.65,2.66,2.57,2.57,15300,0
2015-10-08,2.53,2.68,2.52,2.66,24700,0
2015-10-09,2.72,2.79,2.66,2.77,60700,0
2015-10-12,2.75,2.75,2.66,2.71,36618,0
2015-10-13,2.68,2.68,2.58,2.61,21100,0
2015-10-14,2.65,2.74,2.55,2.59,34700,0
2015-10-15,2.64,2.64,2.57,2.63,13300,0
2015-10-16,2.7,2.7,2.6,2.64,27400,0
2015-10-19,2.62,2.68,2.5,2.53,41155,0
2015-10-20,2.53,2.64,2.51,2.62,20400,0
2015-10-21,2.67,2.74,2.63,2.69,31200,0
2015-10-22,2.67,2.81,2.64,2.7,34900,0
2015-10-23,2.73,2.74,2.67,2.71,17900,0
2015-10-26,2.76,2.85,2.7,2.75,62300,0
2015-10-27,2.75,2.75,2.62,2.68,30800,0
2015-10-28,2.86,2.86,2.7,2.75,11800,0
2015-10-29,2.75,2.75,2.66,2.67,39000,0
2015-10-30,2.71,2.74,2.63,2.74,13400,0
2015-11-02,2.75,2.93,2.7206,2.9,60372,0
2015-11-03,2.81,2.83,2.76,2.77,40100,0
2015-11-04,2.75,2.77,2.71,2.73,16455,0
2015-11-05,2.74,2.75,2.65,2.75,85200,0
2015-11-06,2.75,2.98,2.68,2.93,103900,0
2015-11-09,2.93,3,2.8,2.91,85190,0
2015-11-10,2.86,2.9,2.72,2.81,64600,0
2015-11-11,2.77,2.77,2.67,2.68,35800,0
2015-11-12,2.3,2.45,2.26,2.29,299400,0
2015-11-13,2.21,2.34,2.21,2.26,44200,0
2015-11-16,2.22,2.36,2.2,2.26,90300,0
2015-11-17,2.24,2.26,2.11,2.13,113000,0
2015-11-18,2.13,2.25,2.13,2.2,26400,0
2015-11-19,2.25,2.26,2.22,2.24,53300,0
2015-11-20,2.23,2.26,2.18,2.22,63600,0
2015-11-23,2.24,2.25,2.17,2.25,47000,0
2015-11-24,2.25,2.37,2.18,2.31,49400,0
2015-11-25,2.34,2.38,2.27,2.34,29500,0
2015-11-27,3.42,3.55,2.8,2.88,710400,0
2015-11-30,3,3.15,2.7,2.9,322900,0
2015-12-01,2.89,2.9623,2.7,2.94,190084,0
2015-12-02,2.94,2.94,2.78,2.81,140574,0
2015-12-03,2.84,3.4,2.83,3.38,511771,0
2015-12-04,3.36,3.38,3.11,3.38,177900,0
2015-12-07,3.35,3.47,3.14,3.47,181200,0
2015-12-08,3.34,3.46,3.12,3.42,135963,0
2015-12-09,3.38,3.64,3.38,3.5,173700,0
2015-12-10,3.48,3.48,3.25,3.32,175600,0
2015-12-11,3.21,3.31,2.9,3.07,187100,0
2015-12-14,3.01,3.18,3.01,3.18,56007,0
2015-12-15,3.13,3.3,3.02,3.2,134700,0
2015-12-16,3.16,3.25,3.07,3.16,140400,0
2015-12-17,3.19,3.26,3.1,3.17,41400,0
2015-12-18,3.15,3.19,2.62,2.92,350000,0
2015-12-21,2.94,3.14,2.81,3.04,86300,0
2015-12-22,3.01,3.1199,2.91,2.96,101764,0
2015-12-23,2.94,3.15,2.94,3.07,49500,0
2015-12-24,3.15,3.16,2.96,3.03,51798,0
2015-12-28,3.08,3.099,2.87,3.08,45360,0
2015-12-29,3.12,3.19,3.08,3.09,51772,0
2015-12-30,3.04,3.15,2.71,2.98,164497,0
2015-12-31,3.018,3.1,2.829,3,74617,0
2016-01-04,2.97,3.0497,2.86,3.03,50761,0
2016-01-05,3.04,3.12,2.95,3.09,77250,0
2016-01-06,3.01,3.1,2.83,2.84,110796,0
2016-01-07,2.921,2.921,2.714,2.88,91373,0
2016-01-08,3.04,3.07,2.7301,2.869,63771,0
2016-01-11,2.83,2.9568,2.234,2.67,275672,0
2016-01-12,2.76,2.77,2.1,2.3699,339470,0
2016-01-13,2.34,2.4299,2.19,2.28,16217,0
2016-01-14,2.4,2.4,2.146,2.3,83303,0
2016-01-15,2.25,2.25,2.06,2.18,77872,0
2016-01-19,2.13,2.22,2.01,2.01,75000,0
2016-01-20,2.01,2.1,1.92,2.07,56730,0
2016-01-21,2.06,2.26,2.03,2.19,23791,0
2016-01-22,2.22,2.35,2.1201,2.21,12476,0
2016-01-25,2.19,2.27,2.04,2.07,53276,0
2016-01-26,2.11,2.12,2.04,2.11,19672,0
2016-01-27,2.11,2.29,2.1016,2.12,22861,0
2016-01-28,2.18,2.2318,2.1,2.13,23680,0
2016-01-29,2.16,2.24,2.0901,2.1321,20263,0
2016-02-01,2.06,2.15,2.06,2.08,50667,0
2016-02-02,2.05,2.1699,2.05,2.1,7904,0
2016-02-03,2.152,2.19,2.03,2.15,37081,0
2016-02-04,2.15,2.27,2.15,2.22,22247,0
2016-02-05,2.28,2.29,2.15,2.15,19204,0
2016-02-08,2.14,2.19,2.06,2.12,68282,0
2016-02-09,2.06,2.12,1.65,1.89,252572,0
2016-02-10,1.95,2.085,1.89,1.94,49343,0
2016-02-11,1.94,2.05,1.84,2.05,34945,0
2016-02-12,1.97,2.11,1.911,2.06,34222,0
2016-02-16,2.08,2.22,2.0211,2.12,34783,0
2016-02-17,2.3,2.3,2.06,2.2,26043,0
2016-02-18,2.18,2.2691,2.15,2.15,18281,0
2016-02-19,2.12,2.23,2.0501,2.22,7600,0
2016-02-22,2.23,2.34,2.11,2.29,63951,0
2016-02-23,2.29,2.31,2.2244,2.24,11698,0
2016-02-24,2.2,2.24,2.13,2.24,5220,0
2016-02-25,2.27,2.4,2.13,2.36,43284,0
2016-02-26,2.37,2.47,2.36,2.39,15260,0
2016-02-29,2.41,2.41,2.3,2.31,24355,0
2016-03-01,2.32,2.4306,2.32,2.34,19451,0
2016-03-02,2.29,2.3906,2.23,2.28,28310,0
2016-03-03,2.24,2.4099,2.21,2.22,42237,0
2016-03-04,2.22,2.2901,2.2,2.22,29588,0
2016-03-07,2.19,2.3799,2.19,2.33,36808,0
2016-03-08,2.32,2.4316,2.2,2.2,12264,0
2016-03-09,2.37,2.379,2.2,2.21,18944,0
2016-03-10,2.19,2.34,2.19,2.25,31534,0
2016-03-11,2.26,2.36,2.2,2.257,68065,0
2016-03-14,2.23,2.4,2.2103,2.3883,111112,0
2016-03-15,2.38,2.38,2.28,2.31,28533,0
2016-03-16,2.25,2.44,2.22,2.35,41699,0
2016-03-17,2.39,2.4,2.36,2.39,18220,0
2016-03-18,2.38,2.4,2.3501,2.37,15305,0
2016-03-21,2.33,2.45,2.31,2.31,16371,0
2016-03-22,2.32,2.45,2.31,2.36,12128,0
2016-03-23,2.345,2.43,2.3201,2.3868,25533,0
2016-03-24,2.35,2.35,1.86,1.95,283083,0
2016-03-28,1.99,2.05,1.95,2.04,50413,0
2016-03-29,2.05,2.05,1.97,2.02,29510,0
2016-03-30,2,2.05,1.96,1.96,29456,0
2016-03-31,1.95,1.95,1.74,1.87,48852,0
2016-04-01,1.86,1.909,1.72,1.81,63111,0
2016-04-04,1.82,1.85,1.7,1.72,41196,0
2016-04-05,1.73,1.75,1.65,1.73,21819,0
2016-04-06,1.75,1.9799,1.75,1.83,66768,0
2016-04-07,1.81,2.03,1.81,1.96,53033,0
2016-04-08,1.95,2.08,1.92,2.08,54837,0
2016-04-11,2.08,2.09,1.93,1.96,35622,0
2016-04-12,2.21,3.07,2.21,2.35,4841172,0
2016-04-13,2.32,2.37,2.13,2.25,404222,0
2016-04-14,2.23,2.37,2.21,2.34,299391,0
2016-04-15,2.35,2.37,2.22,2.35,91631,0
2016-04-18,2.35,2.35,2.205,2.26,85005,0
2016-04-19,2.25,2.27,2.1602,2.2101,115286,0
2016-04-20,2.2,2.25,2.14,2.21,109284,0
2016-04-21,2.18,2.25,2.12,2.12,95125,0
2016-04-22,2.15,2.185,2.06,2.06,46383,0
2016-04-25,2.1,2.15,2.0501,2.13,27108,0
2016-04-26,2.12,2.12,2.03,2.07,28766,0
2016-04-27,2.04,2.04,2,2.01,117790,0
2016-04-28,2,2.07,1.92,2.01,70882,0
2016-04-29,2,2.02,1.95,1.99,114477,0
2016-05-02,1.97,1.9799,1.78,1.8,101771,0
2016-05-03,1.78,1.97,1.78,1.85,100800,0
2016-05-04,1.83,1.92,1.82,1.85,44982,0
2016-05-05,1.85,1.97,1.85,1.94,33101,0
2016-05-06,1.89,2,1.84,1.85,37093,0
2016-05-09,1.84,1.92,1.77,1.85,55738,0
2016-05-10,1.84,1.96,1.81,1.95,36750,0
2016-05-11,1.94,1.94,1.81,1.85,17549,0
2016-05-12,1.8343,1.9,1.8,1.87,31477,0
2016-05-13,1.89,1.995,1.8,1.82,44676,0
2016-05-16,1.83,1.91,1.8119,1.86,13240,0
2016-05-17,1.87,1.95,1.87,1.88,16108,0
2016-05-18,1.9,1.9,1.83,1.86,4125,0
2016-05-19,1.8201,1.9,1.8201,1.85,3788,0
2016-05-20,1.86,1.89,1.8401,1.89,5542,0
2016-05-23,1.86,1.89,1.8401,1.85,9653,0
2016-05-24,1.88,1.88,1.84,1.86,1851,0
2016-05-25,1.85,1.87,1.82,1.87,16165,0
2016-05-26,1.87,1.88,1.83,1.87,8793,0
2016-05-27,1.87,1.9,1.85,1.85,12212,0
2016-05-31,1.86,1.95,1.82,1.89,63038,0
2016-06-01,1.93,1.93,1.85,1.86,12429,0
2016-06-02,1.86,1.94,1.86,1.87,8891,0
2016-06-03,1.9,1.92,1.85,1.9,24932,0
2016-06-06,1.87,1.94,1.85,1.93,30433,0
2016-06-07,1.88,2.1,1.88,2.05,151666,0
2016-06-08,2.05,2.05,1.9,1.99,19003,0
2016-06-09,1.95,2,1.89,1.93,10189,0
2016-06-10,1.95,2.02,1.862,2.02,21924,0
2016-06-13,2,2.0093,1.88,1.89,36593,0
2016-06-14,2.0188,2.0188,1.83,1.84,21580,0
2016-06-15,1.83,1.91,1.83,1.85,6659,0
2016-06-16,1.87,1.94,1.85,1.9,13809,0
2016-06-17,1.83,1.9488,1.8,1.92,10662,0
2016-06-20,1.95,1.95,1.83,1.9,9421,0
2016-06-21,1.8201,1.92,1.82,1.85,21716,0
2016-06-22,1.88,1.88,1.79,1.84,9230,0
2016-06-23,1.859,1.91,1.83,1.89,16686,0
2016-06-24,1.78,1.87,1.78,1.8604,22546,0
2016-06-27,1.87,1.89,1.74,1.88,95853,0
2016-06-28,1.88,1.94,1.7901,1.88,43931,0
2016-06-29,1.93,1.98,1.78,1.88,17824,0
2016-06-30,1.85,1.92,1.8349,1.92,25003,0
2016-07-01,1.97,1.97,1.8701,1.93,41395,0
2016-07-05,1.9799,1.98,1.84,1.89,41317,0
2016-07-06,1.86,1.89,1.84,1.85,28212,0
2016-07-07,1.88,1.89,1.81,1.81,18766,0
2016-07-08,1.84,1.97,1.78,1.89,111325,0
2016-07-11,1.95,1.97,1.9,1.95,49750,0
2016-07-12,1.94,2.05,1.94,2.02,69655,0
2016-07-13,2.05,2.14,2.05,2.07,75637,0
2016-07-14,2.1,2.25,2.1,2.2,158104,0
2016-07-15,2.22,2.25,2.21,2.24,37642,0
2016-07-18,2.27,2.29,2.1,2.21,64088,0
2016-07-19,2.17,2.19,2.12,2.15,17204,0
2016-07-20,2.15,2.19,2.11,2.13,20567,0
2016-07-21,2.18,2.19,2.05,2.15,16586,0
2016-07-22,2.17,2.19,2.0391,2.14,17379,0
2016-07-25,2.13,2.15,2.0501,2.1,42694,0
2016-07-26,2.11,2.14,2.058,2.07,16983,0
2016-07-27,2.04,2.11,2,2.05,39834,0
2016-07-28,2.05,2.09,2.01,2.01,26232,0
2016-07-29,2.09,2.15,2.02,2.05,55495,0
2016-08-01,2.03,2.1777,2.01,2.13,88757,0
2016-08-02,2.16,2.16,2.09,2.13,11067,0
2016-08-03,2.12,2.15,2.07,2.14,30998,0
2016-08-04,2.15,2.15,2.1,2.13,10992,0
2016-08-05,2.17,2.2,2.11,2.12,54687,0
2016-08-08,2.15,2.15,2.09,2.1395,15390,0
2016-08-09,2.15,2.15,2.1,2.15,21409,0
2016-08-10,2.06,2.15,2.05,2.08,16801,0
2016-08-11,2.09,2.11,2.08,2.1,26046,0
2016-08-12,2.24,2.35,2.2,2.21,111081,0
2016-08-15,2.25,2.44,2.22,2.31,23470,0
2016-08-16,2.31,2.31,2.228,2.249,22193,0
2016-08-17,2.22,2.3,2.19,2.25,17261,0
2016-08-18,2.25,2.25,2.1677,2.175,7110,0
2016-08-19,2.21,2.21,1.876,2.19,16734,0
2016-08-22,2.17,2.2401,2.12,2.23,17088,0
2016-08-23,2.28,2.39,2.2789,2.33,68024,0
2016-08-24,2.34,2.38,2.27,2.32,22803,0
2016-08-25,2.29,2.315,2.22,2.22,8070,0
2016-08-26,2.3,2.3,2.251,2.27,3290,0
2016-08-29,2.3,2.4,2.27,2.32,101360,0
2016-08-30,2.33,2.54,2.32,2.41,146770,0
2016-08-31,2.41,2.41,2.32,2.376,43112,0
2016-09-01,2.39,3.2,2.2534,2.83,2830780,0
2016-09-02,2.64,3.64,2.64,2.83,2496260,0
2016-09-06,2.8,3.05,2.8,2.95,341773,0
2016-09-07,2.95,3.0199,2.9,2.94,136874,0
2016-09-08,2.94,2.94,2.76,2.82,109619,0
2016-09-09,2.82,2.87,2.7316,2.75,64597,0
2016-09-12,2.7,2.81,2.7,2.76,49354,0
2016-09-13,2.77,2.8,2.7,2.7,34379,0
2016-09-14,2.71,2.74,2.66,2.7146,30430,0
2016-09-15,2.71,2.84,2.706,2.81,32657,0
2016-09-16,2.82,2.85,2.75,2.7865,56318,0
2016-09-19,2.79,3.2,2.79,3.14,804526,0
2016-09-20,3.14,3.17,2.93,2.95,108008,0
2016-09-21,3,3,2.81,2.99,69112,0
2016-09-22,2.96,3.089,2.9,3.04,61457,0
2016-09-23,3.03,3.12,3.0001,3.08,66058,0
2016-09-26,3.08,3.08,2.97,3.03,38420,0
2016-09-27,3.07,3.16,3.06,3.15,57337,0
2016-09-28,3.15,3.2785,3.0501,3.19,112876,0
2016-09-29,3.23,3.25,3.1309,3.17,37641,0
2016-09-30,3.15,3.15,2.89,2.89,199947,0
2016-10-03,2.84,2.93,2.75,2.77,45785,0
2016-10-04,2.81,2.92,2.77,2.8899,28655,0
2016-10-05,2.9,2.95,2.8,2.81,22108,0
2016-10-06,2.8,2.91,2.8,2.9099,9594,0
2016-10-07,2.87,2.98,2.75,2.78,40629,0
2016-10-10,2.78,2.99,2.78,2.86,92494,0
2016-10-11,2.85,2.94,2.7,2.79,39219,0
2016-10-12,2.8,2.86,2.6,2.83,144171,0
2016-10-13,2.83,2.83,2.71,2.73,77120,0
2016-10-14,2.76,2.86,2.56,2.625,119195,0
2016-10-17,2.65,2.7,2.5,2.7,69613,0
2016-10-18,2.75,2.8,2.655,2.8,15551,0
2016-10-19,2.75,2.85,2.75,2.8,10585,0
2016-10-20,2.75,2.9,2.75,2.85,8212,0
2016-10-21,2.85,2.9,2.85,2.9,17050,0
2016-10-24,2.9,2.9,2.755,2.85,26017,0
2016-10-25,2.85,2.9,2.8,2.8092,35608,0
2016-10-26,2.8,2.9,2.755,2.8,14888,0
2016-10-27,2.8,2.9,2.7,2.85,35486,0
2016-10-28,2.8,2.9,2.65,2.8,112622,0
2016-10-31,2.75,2.9,2.75,2.9,33171,0
2016-11-01,2.9,2.95,2.8,2.8,61043,0
2016-11-02,2.8,2.9,2.35,2.65,173015,0
2016-11-03,2.65,2.769,2.6,2.6,36761,0
2016-11-04,2.55,2.75,2.5,2.595,61761,0
2016-11-07,2.55,2.7,2.55,2.7,22090,0
2016-11-08,2.65,2.85,2.65,2.75,27847,0
2016-11-09,2.65,2.8,2.65,2.8,78297,0
2016-11-10,3,3.14,2.7,2.75,164570,0
2016-11-11,2.75,2.9,2.7,2.8,34675,0
2016-11-14,2.85,2.85,2.65,2.7,39251,0
2016-11-15,2.6,2.7,2.55,2.55,77653,0
2016-11-16,2.6,2.7,2.6,2.7,62852,0
2016-11-17,2.7,2.85,2.7,2.85,58273,0
2016-11-18,2.9,2.9,2.75,2.75,41586,0
2016-11-21,2.8,2.85,2.7,2.8,29338,0
2016-11-22,2.85,2.85,2.705,2.795,24985,0
2016-11-23,2.85,2.85,2.65,2.8,82794,0
2016-11-25,2.8,2.8,2.7,2.8,4737,0
2016-11-28,2.75,3.1,2.75,2.9,226736,0
2016-11-29,2.95,2.9627,2.7,2.75,91623,0
2016-11-30,2.8,2.9,2.7,2.75,30135,0
2016-12-01,2.8,2.8922,2.65,2.7,34212,0
2016-12-02,2.7,2.85,2.65,2.65,21281,0
2016-12-05,2.65,2.8922,2.6,2.65,43295,0
2016-12-06,2.65,2.845,2.65,2.7,27748,0
2016-12-07,2.65,2.8,2.65,2.7,7992,0
2016-12-08,2.7,2.75,2.65,2.65,15552,0
2016-12-09,2.75,2.75,2.65,2.65,25527,0
2016-12-12,2.65,2.7,2.6,2.6,22525,0
2016-12-13,2.7,2.7,2.6,2.7,14644,0
2016-12-14,2.605,2.7,2.55,2.65,36514,0
2016-12-15,2.65,2.65,2.5,2.5,126372,0
2016-12-16,2.45,2.5,2.35,2.45,97257,0
2016-12-19,2.4,2.45,2.35,2.4,34964,0
2016-12-20,2.4,2.4,2.3,2.325,32694,0
2016-12-21,2.3,2.4,2.3,2.325,2604,0
2016-12-22,2.3,2.35,2.3,2.3,12920,0
2016-12-23,2.3,2.5,2.3,2.5,125248,0
2016-12-27,2.5,2.5,2.2887,2.3,51227,0
2016-12-28,2.35,2.4,2.3,2.3,35111,0
2016-12-29,2.25,2.35,2.25,2.25,14291,0
2016-12-30,2.3,2.35,2.25,2.35,61631,0
2017-01-03,2.3,2.4,2.2,2.2,54257,0
2017-01-04,2.2,2.3,2.15,2.15,25141,0
2017-01-05,2.2,2.4,2.15,2.15,63098,0
2017-01-06,2.25,2.25,2.15,2.15,31421,0
2017-01-09,2.15,2.35,2.15,2.25,16143,0
2017-01-10,2.3,2.35,2.2083,2.35,14407,0
2017-01-11,2.3,2.35,2.255,2.295,12092,0
2017-01-12,2.3,2.3,2.2,2.3,9522,0
2017-01-13,2.35,2.35,2.2,2.3,21446,0
2017-01-17,2.25,2.35,2.2,2.2345,30951,0
2017-01-18,2.15,2.1823,2.05,2.1,39952,0
2017-01-19,2.15,2.2,2,2.15,47556,0
2017-01-20,2.15,2.35,2.05,2.3,66060,0
2017-01-23,2.3,2.35,2.2,2.3,30250,0
2017-01-24,2.25,2.3,2.2,2.3,17420,0
2017-01-25,2.3,2.3,2.1,2.3,56842,0
2017-01-26,2.3,2.3,2.2655,2.3,8066,0
2017-01-27,2.3,2.3,2.2,2.3,9232,0
2017-01-30,2.25,2.3,2.15,2.3,24229,0
2017-01-31,2.25,2.25,2.155,2.2,24791,0
2017-02-01,2.2,2.25,2.15,2.2,11935,0
2017-02-02,2.2,2.3,2.2,2.2,10977,0
2017-02-03,2.25,2.4,2.25,2.3,78402,0
2017-02-06,2.2584,2.3,2.2,2.2,20372,0
2017-02-07,2.2,2.2,2.1,2.15,44285,0
2017-02-08,2.15,2.15,2.1,2.1,26000,0
2017-02-09,2.15,2.15,2.1,2.1,13389,0
2017-02-10,2.15,2.2,2.1,2.2,24003,0
2017-02-13,2.2,2.45,2.175,2.45,64621,0
2017-02-14,2.45,2.45,2.35,2.35,64068,0
2017-02-15,2.4,2.4,2.35,2.35,66230,0
2017-02-16,2.4,2.4,2.25,2.35,40153,0
2017-02-17,2.3,2.4,2.3,2.345,85117,0
2017-02-21,2.35,2.4,2.3,2.4,70903,0
2017-02-22,2.4,2.5,2.355,2.5,48603,0
2017-02-23,2.5,2.5,2.405,2.45,17836,0
2017-02-24,2.4,2.5,2.4,2.4,15551,0
2017-02-27,2.4,2.5,2.4,2.425,9788,0
2017-02-28,2.45,2.45,2.4,2.45,18654,0
2017-03-01,2.5,2.5,2.4,2.425,9275,0
2017-03-02,2.4,2.45,2.4,2.425,8285,0
2017-03-03,2.4,2.5,2.4,2.45,43240,0
2017-03-06,2.45,2.5,2.45,2.5,35313,0
2017-03-07,2.8,3.05,2.5,2.65,656023,0
2017-03-08,2.55,2.645,2.55,2.6,67361,0
2017-03-09,2.6,2.75,2.55,2.7,46378,0
2017-03-10,2.7,2.75,2.6,2.65,31072,0
2017-03-13,2.7,2.8,2.6748,2.775,36638,0
2017-03-14,2.8,3.2,2.75,3.15,475689,0
2017-03-15,3.2,3.5,3.15,3.45,343501,0
2017-03-16,3.45,4,3.45,3.75,443836,0
2017-03-17,3.8,3.8,3.3,3.65,233879,0
2017-03-20,3.9,3.9,3.7,3.7,107863,0
2017-03-21,3.75,3.8,3.45,3.65,333008,0
2017-03-22,3.65,3.7,3.4673,3.7,122451,0
2017-03-23,3.65,3.7,3.55,3.595,56641,0
2017-03-24,3.55,3.6,3.45,3.55,86540,0
2017-03-27,3.6,3.75,3.45,3.75,120071,0
2017-03-28,4.1,4.95,3.95,4.9,819524,0
2017-03-29,4.45,4.653,4,4.15,593052,0
2017-03-30,4.15,4.3,3.9,4.1,321134,0
2017-03-31,3.95,4.05,3.95,3.95,96650,0
2017-04-03,4.05,4.4,4,4.35,284754,0
2017-04-04,4.4,4.4,4.05,4.1,112169,0
2017-04-05,4.1,4.3,4.055,4.2,101981,0
2017-04-06,4.2,4.9,4.05,4.8,574885,0
2017-04-07,4.8,4.8,4.6,4.7,224098,0
2017-04-10,4.7,5.35,4.6096,5.25,861039,0
2017-04-11,5.25,5.4,4.9,5,473613,0
2017-04-12,5.05,5.1,4.8,4.9,173148,0
2017-04-13,4.85,5,4.8,4.85,101876,0
2017-04-17,4.8,5.15,4.63,5.15,238515,0
2017-04-18,5.15,5.8,5.1,5.6,507544,0
2017-04-19,5.65,5.9,5.3,5.6,341414,0
2017-04-20,5.55,5.7,5.4,5.45,140808,0
2017-04-21,5.35,5.45,5.3,5.35,104209,0
2017-04-24,5.35,5.3947,5.1808,5.25,227874,0
2017-04-25,5.2,5.6,5.1605,5.3,201706,0
2017-04-26,5.3,5.45,5,5.15,195483,0
2017-04-27,5.1,5.25,5,5.2,90993,0
2017-04-28,5.25,5.25,5,5,108090,0
2017-05-01,4.9,5.05,4.3058,4.55,692288,0
2017-05-02,4.5,4.75,4.4,4.7,88599,0
2017-05-03,4.7,4.95,4.6,4.85,132200,0
2017-05-04,4.9,4.95,4.7,4.9,128231,0
2017-05-05,4.75,5,4.75,4.95,105067,0
2017-05-08,5,5,4.65,4.65,106343,0
2017-05-09,4.65,4.95,4.55,4.85,125440,0
2017-05-10,5.2,5.7,4.9,5.05,827313,0
2017-05-11,5.05,5.45,4.9,5.35,270981,0
2017-05-12,5.35,5.7,5.25,5.65,421321,0
2017-05-15,6,6,5.6,5.7,700637,0
2017-05-16,5.75,5.75,4.9,5,1036435,0
2017-05-17,5,5.2,4.9,4.95,239128,0
2017-05-18,4.9,4.95,4.555,4.95,341924,0
2017-05-19,5,5.1,4.2,4.45,940151,0
2017-05-22,4.45,4.6,4.15,4.45,189488,0
2017-05-23,4.45,4.55,4.35,4.5,88579,0
2017-05-24,4.55,4.7,4.325,4.45,139835,0
2017-05-25,4.45,4.505,4.35,4.4,79392,0
2017-05-26,4.35,4.7,4.35,4.55,85447,0
2017-05-30,4.6,4.85,4.55,4.8,103661,0
2017-05-31,4.85,4.85,4.575,4.7,86715,0
2017-06-01,4.8,5.05,4.575,4.8,242028,0
2017-06-02,4.75,5.05,4.75,5,209491,0
2017-06-05,5.05,5.4,4.85,5,406630,0
2017-06-06,5.05,5.25,4.874,5,162882,0
2017-06-07,5,5,4.75,4.85,123403,0
2017-06-08,4.8,4.85,4.75,4.85,63299,0
2017-06-09,4.8,4.9,4.65,4.75,230735,0
2017-06-12,4.7,4.8,4.7,4.75,131626,0
2017-06-13,4.7,4.8,4.6,4.65,137996,0
2017-06-14,4.6,4.7,3.5,3.75,846482,0
2017-06-15,3.75,4.15,3.75,4,216353,0
2017-06-16,4,4.25,4,4,225828,0
2017-06-19,4,4,3.6,3.85,184968,0
2017-06-20,3.7,3.95,3.7,3.85,57317,0
2017-06-21,3.8,3.9,3.75,3.85,52016,0
2017-06-22,3.85,3.95,3.8,3.9,58938,0
2017-06-23,3.85,4,3.85,3.9,34203,0
2017-06-26,3.9,4,3.75,3.75,83990,0
2017-06-27,3.85,4,3.6289,3.75,51530,0
2017-06-28,3.75,3.8,3.75,3.8,48286,0
2017-06-29,3.75,3.85,3.6,3.6,64261,0
2017-06-30,3.65,3.75,3.6,3.65,32524,0
2017-07-03,3.65,3.75,3.65,3.75,19680,0
2017-07-05,3.7,3.75,3.6,3.65,31368,0
2017-07-06,3.6,3.65,3.15,3.25,299116,0
2017-07-07,3.25,3.45,3.25,3.35,94613,0
2017-07-10,3.35,3.6,3.35,3.6,71526,0
2017-07-11,3.55,3.65,3.55,3.55,46428,0
2017-07-12,3.55,3.6,3.35,3.5329,89578,0
2017-07-13,3.45,3.5,3.35,3.45,51827,0
2017-07-14,3.7,3.85,3.45,3.85,179340,0
2017-07-17,3.75,4.15,3.75,4.05,208578,0
2017-07-18,4.1,4.2,3.9,4.15,56338,0
2017-07-19,4.2,4.3,4.05,4.05,133136,0
2017-07-20,4.65,4.8,4.405,4.65,505651,0
2017-07-21,4.7,4.75,4.35,4.45,184990,0
2017-07-24,4.45,4.6,4.35,4.564,70679,0
2017-07-25,4.6,4.95,4.6,4.75,181700,0
2017-07-26,4.85,4.95,4.75,4.85,181501,0
2017-07-27,4.85,4.85,4.6,4.75,91764,0
2017-07-28,4.7,4.95,4.7,4.95,103825,0
2017-07-31,4.95,4.95,4.8,4.9,92633,0
2017-08-01,4.95,4.95,4.8,4.9,40653,0
2017-08-02,4.95,4.95,4.3168,4.525,186328,0
2017-08-03,4.45,4.5593,4.45,4.55,29900,0
2017-08-04,4.5,4.6,4.45,4.6,38005,0
2017-08-07,4.6,4.95,4.5813,4.85,126032,0
2017-08-08,4.9,4.9,4.75,4.85,70217,0
2017-08-09,4.8,4.95,4.7788,4.95,120203,0
2017-08-10,5.05,5.25,4.6,4.7,379728,0
2017-08-11,4.55,4.65,4.4,4.65,101690,0
2017-08-14,4.65,4.8223,4.25,4.45,237462,0
2017-08-15,4.45,4.55,4.4,4.55,30368,0
2017-08-16,4.7,4.7125,4.45,4.6,57284,0
2017-08-17,4.6,4.6,4.5,4.5,26755,0
2017-08-18,4.45,4.65,4.45,4.65,40110,0
2017-08-21,4.5,4.9,4.5,4.85,206436,0
2017-08-22,4.85,4.9,4.7,4.8,122353,0
2017-08-23,4.7,4.8,4.4,4.575,157295,0
2017-08-24,4.55,4.7,4.5,4.7,15647,0
2017-08-25,4.7,4.7,4.45,4.55,72750,0
2017-08-28,4.35,4.5,4.25,4.35,135924,0
2017-08-29,4.35,4.5,4.3,4.5,61330,0
2017-08-30,4.5,4.55,4.45,4.55,48015,0
2017-08-31,4.5,4.65,4.45,4.5,45424,0
2017-09-01,4.45,4.595,4.3,4.5,60262,0
2017-09-05,4.45,4.5,4.4,4.45,48988,0
2017-09-06,4.4,4.5,4.2,4.3,68170,0
2017-09-07,4.25,4.4,4.25,4.25,26420,0
2017-09-08,4.255,4.35,4.1675,4.3,49181,0
2017-09-11,4.15,4.55,4.15,4.55,104851,0
2017-09-12,4.5,4.595,4.4,4.5,44607,0
2017-09-13,4.45,4.55,4.4,4.5,151173,0
2017-09-14,4.5,5,4.4878,4.85,346468,0
2017-09-15,4.85,4.8853,4.6233,4.7,53593,0
2017-09-18,4.75,5,4.7191,4.825,253026,0
2017-09-19,4.9,5.1758,4.76,5,637288,0
2017-09-20,5.2,5.395,4.95,5.2,564423,0
2017-09-21,5.2,5.25,4.9,4.95,196804,0
2017-09-22,4.95,4.95,4.455,4.65,217092,0
2017-09-25,4.65,4.7,4.45,4.6,122699,0
2017-09-26,4.6,4.75,4.55,4.65,77028,0
2017-09-27,4.7,4.8,4.55,4.6228,39845,0
2017-09-28,4.6,4.65,4.55,4.6,31976,0
2017-09-29,4.6,4.65,4.5,4.6,31550,0
2017-10-02,4.5,4.55,4.35,4.5,104226,0
2017-10-03,4.55,4.65,4.45,4.5272,23037,0
2017-10-04,4.5,4.75,4.5,4.7,97267,0
2017-10-05,4.75,5.25,4.605,5.2,922947,0
2017-10-06,5.2,5.25,5,5.15,311377,0
2017-10-09,5,5.195,4.95,5.05,180312,0
2017-10-10,5.1,5.4,5.05,5.4,653101,0
2017-10-11,5.5,5.7,5.4,5.45,584070,0
2017-10-12,5.4,5.475,5.2,5.3,146156,0
2017-10-13,5.3,5.6,4.75,5.05,572644,0
2017-10-16,5,5.05,4.8,4.85,163433,0
2017-10-17,4.9,5,4.575,4.6,327389,0
2017-10-18,4.65,4.9,4.65,4.85,102448,0
2017-10-19,4.8,4.9,4.7,4.9,146568,0
2017-10-20,4.9,5.25,4.85,5.15,226645,0
2017-10-23,5.2,5.2832,4.85,5.2,170526,0
2017-10-24,5.2,5.3,5.1,5.25,139732,0
2017-10-25,5.3,5.555,5.15,5.45,541647,0
2017-10-26,5.55,5.85,5.3606,5.75,529440,0
2017-10-27,5.8,5.895,5.5,5.65,171411,0
2017-10-30,5.75,5.85,5.45,5.725,262647,0
2017-10-31,5.85,5.85,5.6,5.65,158282,0
2017-11-01,5.7,5.7,5.05,5.125,531981,0
2017-11-02,5.15,5.35,5.15,5.2,76886,0
2017-11-03,5.2,5.3,5.1,5.15,64388,0
2017-11-06,5.1,5.25,5.1,5.1,92671,0
2017-11-07,5.1,5.2,5,5.05,61756,0
2017-11-08,5.05,5.15,5.05,5.1,37730,0
2017-11-09,5.1,5.1295,5,5.075,40402,0
2017-11-10,5.15,5.35,5.11,5.35,89806,0
