Date,Open,High,Low,Close,Volume,OpenInt
2007-07-25,0.75,1.25,0.75,1.25,36500,0
2007-07-26,1.25,1.25,0.95,1.18,32650,0
2007-07-27,1.25,1.35,1.25,1.3,33924,0
2007-07-30,1.35,1.55,1.3,1.45,79109,0
2007-07-31,1.55,1.7,1.55,1.7,31037,0
2007-08-01,1.7,1.9,1.7,1.86,76113,0
2007-08-02,1.9,1.9,1.87,1.89,31142,0
2007-08-03,1.89,1.95,1.85,1.86,18271,0
2007-08-06,1.9,2,1.9,2,10747,0
2007-08-07,2,2,1.9,2,21450,0
2007-08-08,1.99,1.99,1.95,1.99,12055,0
2007-08-09,1.99,1.99,1.93,1.93,4816,0
2007-08-10,1.93,2,1.93,2,1500,0
2007-08-14,2,2,1.9,1.9,10400,0
2007-08-15,2,2,2,2,125,0
2007-08-16,1.9,1.9,1.6,1.7,4700,0
2007-08-17,1.7,1.95,1.6,1.7,4092,0
2007-08-20,2,2,1.9,1.9,5766,0
2007-08-21,1.9,2,1.9,1.93,13127,0
2007-08-22,1.8,2.05,1.8,2.05,5290,0
2007-08-23,2.1,2.1,2,2.1,3586,0
2007-08-24,2.1,2.1,1.85,2.1,9700,0
2007-08-27,2,2.01,1.86,1.86,2380,0
2007-08-28,2.1,2.1,2.01,2.01,9902,0
2007-08-29,2.01,2.1,2.01,2.1,5500,0
2007-08-30,1.9,1.95,1.4,1.5,42466,0
2007-08-31,1.5,1.5,1,1.13,96027,0
2007-09-04,1.24,1.24,1.02,1.05,15323,0
2007-09-05,1.05,1.05,1.05,1.05,8935,0
2007-09-06,1.05,1.1,1.04,1.05,13750,0
2007-09-07,1.1,1.1,1.02,1.02,10402,0
2007-09-10,1.02,1.02,0.85,0.95,12004,0
2007-09-11,0.95,0.95,0.85,0.86,15655,0
2007-09-12,0.85,0.86,0.85,0.85,3900,0
2007-09-14,0.85,0.95,0.85,0.95,1925,0
2007-09-17,0.95,0.95,0.85,0.85,2945,0
2007-09-18,0.95,0.95,0.95,0.95,500,0
2007-09-19,0.95,0.95,0.75,0.75,7650,0
2007-09-20,0.9,0.95,0.89,0.89,3600,0
2007-09-21,0.85,0.9,0.77,0.9,6009,0
2007-09-24,0.9,0.9,0.85,0.85,2000,0
2007-09-25,0.95,0.95,0.85,0.85,12455,0
2007-09-26,0.56,0.85,0.56,0.85,2500,0
2007-09-27,0.85,0.85,0.85,0.85,110,0
2007-09-28,0.82,0.85,0.75,0.85,3527,0
2007-10-01,0.87,0.87,0.85,0.85,2600,0
2007-10-02,0.75,0.85,0.75,0.85,4782,0
2007-10-03,0.85,0.85,0.85,0.85,150,0
2007-10-04,0.85,0.85,0.85,0.85,5700,0
2007-10-05,0.85,0.85,0.8,0.85,2920,0
2007-10-08,0.85,0.85,0.8,0.8,25153,0
2007-10-09,0.85,0.86,0.85,0.86,2861,0
2007-10-10,0.85,0.85,0.85,0.85,1000,0
2007-10-11,0.8,0.8,0.76,0.76,7320,0
2007-10-12,0.76,0.85,0.76,0.85,6175,0
2007-10-15,0.85,0.85,0.76,0.76,6200,0
2007-10-16,0.76,0.76,0.76,0.76,200,0
2007-10-17,0.85,0.85,0.8,0.8,28232,0
2007-10-19,0.8,0.8,0.8,0.8,250,0
2007-10-22,0.8,0.8,0.75,0.75,1160,0
2007-10-23,0.8,0.8,0.8,0.8,1500,0
2007-10-24,0.8,0.8,0.8,0.8,600,0
2007-10-25,0.8,0.8,0.8,0.8,1100,0
2007-10-26,0.8,0.8,0.75,0.8,2710,0
2007-10-29,0.8,0.8,0.8,0.8,3500,0
2007-10-30,0.75,0.75,0.75,0.75,1250,0
2007-10-31,0.8,0.8,0.8,0.8,280,0
2007-11-01,0.75,0.75,0.75,0.75,6200,0
2007-11-02,0.75,0.75,0.75,0.75,2500,0
2007-11-05,0.75,0.75,0.56,0.75,3600,0
2007-11-06,0.56,0.75,0.56,0.75,1000,0
2007-11-07,0.8,0.8,0.75,0.75,3510,0
2007-11-09,0.8,0.8,0.73,0.73,2400,0
2007-11-12,0.75,0.75,0.75,0.75,7275,0
2007-11-15,0.75,0.75,0.75,0.75,5000,0
2007-11-16,0.8,0.8,0.8,0.8,5100,0
2007-11-19,0.68,0.75,0.68,0.75,7435,0
2007-11-20,0.75,0.75,0.71,0.71,10200,0
2007-11-21,0.66,0.76,0.66,0.76,237,0
2007-11-23,0.59,0.75,0.59,0.75,1939,0
2007-11-26,0.75,0.75,0.75,0.75,1650,0
2007-11-27,0.7,0.7,0.7,0.7,4600,0
2007-11-28,0.74,0.74,0.74,0.74,225,0
2007-11-29,0.74,0.74,0.74,0.74,5400,0
2007-11-30,0.8,0.84,0.7,0.82,20499,0
2007-12-03,0.84,0.84,0.78,0.84,52090,0
2007-12-04,0.8,0.85,0.8,0.85,26300,0
2007-12-05,0.8,0.85,0.8,0.82,32500,0
2007-12-06,0.82,0.84,0.8,0.83,56100,0
2007-12-07,0.85,0.87,0.83,0.85,129750,0
2007-12-10,0.85,0.85,0.82,0.85,20728,0
2007-12-11,0.83,0.83,0.82,0.82,21000,0
2007-12-12,0.83,0.85,0.82,0.84,18850,0
2007-12-13,0.84,0.84,0.8,0.8,5700,0
2007-12-14,0.82,0.82,0.75,0.77,13650,0
2007-12-17,0.75,0.75,0.75,0.75,17000,0
2007-12-18,0.75,0.75,0.75,0.75,6000,0
2007-12-19,0.75,0.75,0.75,0.75,5346,0
2007-12-21,0.75,0.75,0.75,0.75,2000,0
2007-12-24,0.75,0.75,0.75,0.75,6450,0
2007-12-26,0.75,0.75,0.75,0.75,12950,0
2007-12-27,0.75,0.8,0.75,0.75,9400,0
2007-12-28,0.74,0.78,0.7,0.75,7430,0
2007-12-31,0.72,0.78,0.7,0.75,34200,0
2008-01-02,0.75,0.75,0.6,0.75,2750,0
2008-01-03,0.85,0.85,0.61,0.75,6655,0
2008-01-04,0.75,0.75,0.72,0.72,4750,0
2008-01-07,0.8,0.8,0.65,0.73,24382,0
2008-01-08,0.74,0.8,0.7,0.7,16250,0
2008-01-09,0.6,0.7,0.6,0.7,4800,0
2008-01-10,0.7,0.7,0.7,0.7,300,0
2008-01-11,0.7,0.7,0.69,0.7,1450,0
2008-01-14,0.85,0.85,0.7,0.85,44985,0
2008-01-15,0.84,0.85,0.72,0.84,16498,0
2008-01-16,0.84,0.84,0.84,0.84,2300,0
2008-01-17,0.84,0.84,0.84,0.84,500,0
2008-01-18,0.84,0.84,0.75,0.75,5400,0
2008-01-22,0.72,0.72,0.72,0.72,1150,0
2008-01-23,0.76,0.81,0.72,0.8,3150,0
2008-01-24,0.8,0.81,0.72,0.8,11788,0
2008-01-25,0.81,0.81,0.79,0.8,5385,0
2008-01-28,0.59,0.81,0.59,0.81,1705,0
2008-01-29,0.81,0.81,0.8,0.8,8000,0
2008-01-30,0.8,0.8,0.8,0.8,4100,0
2008-01-31,0.82,0.82,0.8,0.8,8000,0
2008-02-01,0.8,0.8,0.8,0.8,6236,0
2008-02-04,0.8,0.8,0.7,0.75,6564,0
2008-02-05,0.71,0.78,0.71,0.78,2222,0
2008-02-06,0.78,0.78,0.72,0.77,21037,0
2008-02-07,0.8,0.8,0.8,0.8,825,0
2008-02-08,0.78,0.8,0.78,0.8,400,0
2008-02-12,0.79,0.79,0.72,0.72,7656,0
2008-02-13,0.72,0.75,0.72,0.72,6000,0
2008-02-15,0.72,0.72,0.72,0.72,5000,0
2008-02-19,0.72,0.72,0.72,0.72,2000,0
2008-02-20,0.72,0.83,0.72,0.83,10200,0
2008-02-21,0.72,0.72,0.72,0.72,300,0
2008-02-22,0.81,0.83,0.81,0.83,1000,0
2008-02-25,0.81,0.85,0.77,0.83,13805,0
2008-02-26,0.76,0.85,0.76,0.84,97426,0
2008-02-27,0.85,0.9,0.85,0.89,31000,0
2008-02-28,0.85,0.97,0.8,0.97,5450,0
2008-02-29,0.97,0.97,0.84,0.97,26028,0
2008-03-03,0.97,0.97,0.94,0.94,10900,0
2008-03-04,0.89,0.94,0.8,0.84,26154,0
2008-03-05,0.85,0.85,0.83,0.83,54300,0
2008-03-06,0.85,0.85,0.65,0.65,26056,0
2008-03-07,0.85,0.85,0.7,0.85,1450,0
2008-03-10,0.85,0.86,0.83,0.86,147600,0
2008-03-11,0.86,0.86,0.8,0.8,9500,0
2008-03-12,0.68,0.68,0.68,0.68,500,0
2008-03-13,0.68,0.8,0.68,0.8,2700,0
2008-03-14,0.8,0.8,0.78,0.78,35000,0
2008-03-17,0.71,0.8,0.71,0.8,19400,0
2008-03-19,0.68,0.75,0.68,0.75,7200,0
2008-03-20,0.75,0.75,0.74,0.75,25000,0
2008-03-24,0.73,0.75,0.73,0.75,3175,0
2008-03-25,0.75,0.75,0.71,0.74,32800,0
2008-03-26,0.74,0.74,0.74,0.74,1967,0
2008-03-27,0.74,0.74,0.72,0.72,53800,0
2008-03-28,0.74,0.74,0.72,0.74,7350,0
2008-03-31,0.72,0.74,0.72,0.73,46400,0
2008-04-01,0.73,0.73,0.68,0.68,157254,0
2008-04-02,0.69,0.69,0.63,0.69,5500,0
2008-04-03,0.68,0.68,0.68,0.68,10990,0
2008-04-04,0.7,0.7,0.7,0.7,14335,0
2008-04-07,0.72,0.72,0.71,0.72,8524,0
2008-04-08,0.72,0.73,0.69,0.73,82524,0
2008-04-09,0.72,0.72,0.7,0.72,23045,0
2008-04-10,0.72,0.8,0.71,0.73,101600,0
2008-04-11,0.78,0.78,0.72,0.72,6660,0
2008-04-14,0.72,0.75,0.72,0.75,7415,0
2008-04-15,0.74,0.74,0.74,0.74,1660,0
2008-04-16,0.75,0.78,0.74,0.74,21792,0
2008-04-17,0.77,0.8,0.73,0.8,192150,0
2008-04-18,0.72,0.8,0.72,0.79,54125,0
2008-04-21,0.75,0.79,0.75,0.78,6100,0
2008-04-22,0.82,0.82,0.78,0.78,27190,0
2008-04-23,0.8,0.8,0.75,0.77,10360,0
2008-04-24,0.8,0.8,0.75,0.79,9750,0
2008-04-25,0.75,0.75,0.69,0.75,46047,0
2008-04-28,0.75,0.75,0.69,0.7,59330,0
2008-04-29,0.71,0.71,0.66,0.69,28859,0
2008-04-30,0.67,0.69,0.66,0.67,45800,0
2008-05-01,0.67,0.67,0.59,0.62,74717,0
2008-05-02,0.62,0.7,0.57,0.63,333878,0
2008-05-05,0.7,0.7,0.57,0.6,77583,0
2008-05-06,0.6,0.6,0.56,0.56,83894,0
2008-05-07,0.57,0.6,0.57,0.6,9400,0
2008-05-12,0.61,0.61,0.6,0.6,7170,0
2008-05-13,0.62,0.72,0.61,0.7,33704,0
2008-05-14,0.77,0.77,0.68,0.68,22607,0
2008-05-15,0.7,0.75,0.68,0.75,184411,0
2008-05-16,0.77,0.77,0.72,0.75,74135,0
2008-05-19,0.75,0.8,0.75,0.8,136460,0
2008-05-20,0.81,0.81,0.69,0.77,166650,0
2008-05-21,0.75,0.75,0.72,0.75,8800,0
2008-05-22,0.74,0.75,0.72,0.75,68024,0
2008-05-23,0.75,0.75,0.7,0.7,145900,0
2008-05-27,0.73,0.73,0.64,0.71,224902,0
2008-05-28,0.75,0.75,0.7,0.73,19825,0
2008-05-29,0.74,0.74,0.68,0.7,32389,0
2008-05-30,0.7,0.75,0.57,0.7,372360,0
2008-06-02,0.66,0.69,0.66,0.69,23000,0
2008-06-03,0.7,0.7,0.69,0.7,9678,0
2008-06-04,0.69,0.69,0.67,0.67,25000,0
2008-06-05,0.69,0.7,0.67,0.7,32060,0
2008-06-06,0.69,0.69,0.66,0.69,5200,0
2008-06-09,0.7,0.7,0.65,0.69,15225,0
2008-06-10,0.65,0.7,0.65,0.7,3312,0
2008-06-11,0.65,0.68,0.63,0.68,16625,0
2008-06-12,0.68,0.68,0.68,0.68,400,0
2008-06-16,0.67,0.67,0.63,0.63,4126,0
2008-06-17,0.67,0.67,0.6,0.67,26593,0
2008-06-18,0.67,0.67,0.67,0.67,1600,0
2008-06-19,0.64,0.64,0.62,0.64,25907,0
2008-06-20,0.64,0.65,0.61,0.65,12200,0
2008-06-23,0.64,0.67,0.63,0.67,24717,0
2008-06-24,0.65,0.65,0.63,0.63,19450,0
2008-06-25,0.65,0.67,0.65,0.67,4650,0
2008-06-26,0.67,0.67,0.67,0.67,3000,0
2008-06-27,0.66,0.67,0.66,0.67,15100,0
2008-06-30,0.67,0.67,0.65,0.67,20639,0
2008-07-01,0.65,0.65,0.61,0.61,32295,0
2008-07-02,0.65,0.65,0.63,0.63,6000,0
2008-07-03,0.67,0.67,0.63,0.65,18100,0
2008-07-07,0.65,0.67,0.61,0.61,13820,0
2008-07-08,0.67,0.68,0.62,0.63,31896,0
2008-07-09,0.66,0.69,0.66,0.67,126980,0
2008-07-10,0.69,0.69,0.67,0.67,62100,0
2008-07-11,0.65,0.69,0.64,0.69,21900,0
2008-07-14,0.69,0.69,0.63,0.63,53025,0
2008-07-15,0.61,0.61,0.61,0.61,985,0
2008-07-16,0.63,0.67,0.6,0.65,118866,0
2008-07-17,0.65,0.67,0.64,0.65,73750,0
2008-07-18,0.64,0.67,0.64,0.67,35600,0
2008-07-21,0.66,0.69,0.64,0.65,140766,0
2008-07-22,0.68,0.68,0.6,0.65,19885,0
2008-07-23,0.65,0.65,0.62,0.64,29264,0
2008-07-24,0.65,0.67,0.65,0.65,45395,0
2008-07-25,0.66,0.67,0.66,0.66,21282,0
2008-07-28,0.67,0.67,0.63,0.65,23596,0
2008-07-29,0.67,0.67,0.67,0.67,6485,0
2008-07-30,0.67,0.68,0.67,0.68,12700,0
2008-07-31,0.68,0.69,0.68,0.68,52915,0
2008-08-01,0.68,0.69,0.67,0.69,25850,0
2008-08-04,0.69,0.73,0.67,0.73,142884,0
2008-08-05,0.73,0.76,0.68,0.69,42770,0
2008-08-06,0.7,0.7,0.67,0.69,103350,0
2008-08-07,0.75,0.75,0.65,0.69,21470,0
2008-08-08,0.68,0.77,0.68,0.77,11420,0
2008-08-11,0.76,0.8,0.75,0.8,113025,0
2008-08-12,0.82,0.9,0.78,0.9,109639,0
2008-08-13,0.9,0.92,0.85,0.9,152373,0
2008-08-14,0.9,0.92,0.87,0.91,43814,0
2008-08-15,0.91,0.94,0.8,0.9,93400,0
2008-08-18,0.91,0.98,0.9,0.98,167650,0
2008-08-19,1,1.1,0.95,1.05,280905,0
2008-08-20,1.05,1.07,0.97,0.98,105354,0
2008-08-21,0.96,1.01,0.91,0.97,85650,0
2008-08-22,1,1,0.95,0.95,41400,0
2008-08-25,0.95,0.96,0.92,0.95,57860,0
2008-08-26,0.92,1.03,0.86,0.98,85135,0
2008-08-27,0.96,1.03,0.96,1.01,35148,0
2008-08-28,1.02,1.05,0.98,0.98,50173,0
2008-08-29,0.98,1.02,0.98,1,23583,0
2008-09-02,1.02,1.13,1.02,1.09,282959,0
2008-09-03,1.1,1.17,1.08,1.16,271695,0
2008-09-04,1.17,1.17,1.1,1.1,71523,0
2008-09-05,1.1,1.13,1.08,1.08,73051,0
2008-09-08,1.14,1.14,1.06,1.1,104824,0
2008-09-09,1.12,1.15,1.11,1.12,80135,0
2008-09-10,1.12,1.14,1.03,1.1,85063,0
2008-09-11,1.15,1.15,1.02,1.07,46790,0
2008-09-12,1.1,1.12,1.06,1.06,121179,0
2008-09-15,1.06,1.07,1.03,1.03,46443,0
2008-09-16,1.03,1.06,0.97,1.06,53648,0
2008-09-17,1.06,1.06,0.97,1.01,114813,0
2008-09-18,0.97,1.08,0.95,1.08,65240,0
2008-09-19,1.14,1.14,1.03,1.09,58955,0
2008-09-22,1.09,1.13,1.09,1.13,66467,0
2008-09-23,1.03,1.12,1.03,1.12,28100,0
2008-09-24,1.12,1.12,1.12,1.12,10300,0
2008-09-25,1.05,1.13,1.05,1.12,46910,0
2008-09-26,1.14,1.14,1.05,1.11,41694,0
2008-09-29,1.07,1.12,0.85,0.99,101780,0
2008-09-30,1.01,1.07,1.01,1.07,10950,0
2008-10-01,1.08,1.09,0.95,0.97,51995,0
2008-10-02,0.97,1.03,0.9,0.92,68346,0
2008-10-03,1.01,1.02,0.96,1,66004,0
2008-10-06,0.95,1,0.82,0.89,107893,0
2008-10-07,0.88,0.95,0.73,0.8,57852,0
2008-10-08,0.83,0.87,0.79,0.8,45380,0
2008-10-09,0.87,0.87,0.65,0.75,70423,0
2008-10-10,0.6,0.75,0.6,0.7,50065,0
2008-10-13,0.7,0.95,0.7,0.9,35763,0
2008-10-14,0.85,0.9,0.85,0.85,27466,0
2008-10-15,0.9,0.9,0.7,0.85,16020,0
2008-10-16,0.82,0.9,0.8,0.86,15105,0
2008-10-17,0.9,0.9,0.89,0.89,2555,0
2008-10-20,0.9,0.95,0.75,0.9,40750,0
2008-10-21,0.85,0.9,0.85,0.85,42633,0
2008-10-22,0.82,0.89,0.8,0.89,66939,0
2008-10-23,0.85,0.85,0.8,0.8,21600,0
2008-10-24,0.8,0.8,0.7,0.7,36874,0
2008-10-27,0.7,0.92,0.7,0.9,65684,0
2008-10-28,0.81,0.81,0.76,0.78,21350,0
2008-10-29,0.76,0.84,0.76,0.84,37874,0
2008-10-30,0.7,0.92,0.7,0.8,7338,0
2008-10-31,0.92,0.92,0.74,0.76,162291,0
2008-11-03,0.71,0.78,0.7,0.76,77415,0
2008-11-04,0.76,0.76,0.65,0.76,125431,0
2008-11-05,0.76,0.76,0.74,0.76,35102,0
2008-11-06,0.7,0.79,0.7,0.79,110198,0
2008-11-07,0.79,0.89,0.79,0.85,85600,0
2008-11-10,0.9,0.9,0.85,0.88,91872,0
2008-11-11,0.88,0.88,0.84,0.88,23070,0
2008-11-12,0.88,0.88,0.84,0.85,35870,0
2008-11-13,0.85,0.92,0.84,0.88,117283,0
2008-11-14,1.01,1.01,0.9,0.91,203050,0
2008-11-17,0.95,0.95,0.9,0.94,79424,0
2008-11-18,0.92,0.92,0.82,0.85,123600,0
2008-11-19,0.86,0.9,0.83,0.89,19300,0
2008-11-20,0.83,0.88,0.82,0.82,23073,0
2008-11-21,0.85,0.85,0.8,0.85,24780,0
2008-11-24,0.85,0.88,0.85,0.88,22480,0
2008-11-25,0.87,0.87,0.87,0.87,1000,0
2008-11-26,0.84,0.87,0.8,0.85,12761,0
2008-11-28,0.83,0.87,0.83,0.87,48850,0
2008-12-01,0.84,0.87,0.84,0.87,30900,0
2008-12-02,0.86,0.91,0.86,0.91,126650,0
2008-12-03,0.88,0.93,0.88,0.93,41253,0
2008-12-04,0.88,0.93,0.88,0.9,6485,0
2008-12-05,0.9,0.9,0.84,0.9,10500,0
2008-12-08,0.8,0.9,0.72,0.9,23000,0
2008-12-09,0.9,0.95,0.89,0.95,93465,0
2008-12-10,0.97,0.97,0.93,0.97,43687,0
2008-12-11,0.95,1.02,0.85,1,165346,0
2008-12-12,1.02,1.02,0.9,0.9,42651,0
2008-12-15,0.9,0.9,0.74,0.9,129633,0
2008-12-16,0.9,0.92,0.9,0.92,20200,0
2008-12-17,0.83,0.94,0.83,0.94,4846,0
2008-12-18,0.9,0.9,0.9,0.9,4250,0
2008-12-19,0.93,0.94,0.9,0.9,12209,0
2008-12-22,0.93,0.95,0.89,0.95,14800,0
2008-12-24,0.95,0.95,0.93,0.93,36000,0
2008-12-26,0.95,0.95,0.95,0.95,1400,0
2008-12-29,0.91,0.95,0.85,0.94,43140,0
2008-12-30,0.85,0.95,0.85,0.9,6850,0
2008-12-31,0.95,0.95,0.9,0.93,49723,0
2009-01-02,0.94,1,0.92,0.92,72258,0
2009-01-05,0.95,0.95,0.92,0.92,39400,0
2009-01-06,0.95,0.95,0.9,0.9,39288,0
2009-01-07,0.85,0.93,0.85,0.9,15055,0
2009-01-08,0.89,0.9,0.87,0.9,19700,0
2009-01-09,0.91,1.02,0.89,0.9,182531,0
2009-01-12,0.97,1.01,0.95,0.99,211486,0
2009-01-13,0.99,1,0.94,0.99,224100,0
2009-01-14,0.97,0.99,0.95,0.98,45690,0
2009-01-15,0.98,1.01,0.94,1,72660,0
2009-01-16,1,1,0.95,0.99,94276,0
2009-01-20,0.99,1.01,0.93,1,143373,0
2009-01-21,1,1,0.95,0.98,61726,0
2009-01-22,1,1,0.93,0.94,33650,0
2009-01-23,0.95,0.99,0.95,0.99,57737,0
2009-01-26,0.99,1.04,0.99,1.04,222768,0
2009-01-27,1,1.05,0.99,1.05,215179,0
2009-01-28,1.05,1.23,1.05,1.23,287381,0
2009-01-29,1.23,1.33,1.17,1.33,317038,0
2009-01-30,1.32,1.33,1.2,1.26,266381,0
2009-02-02,1.22,1.31,1.21,1.27,143176,0
2009-02-03,1.3,1.4,1.3,1.4,247125,0
2009-02-04,1.42,1.42,1.3,1.3,160380,0
2009-02-05,1.35,1.35,1.26,1.3,83958,0
2009-02-06,1.3,1.33,1.29,1.32,70899,0
2009-02-09,1.38,1.49,1.32,1.44,223600,0
2009-02-10,1.44,1.47,1.42,1.45,89381,0
2009-02-11,1.44,1.6,1.44,1.6,216052,0
2009-02-12,1.6,1.6,1.35,1.48,341581,0
2009-02-13,1.5,1.55,1.4,1.45,77762,0
2009-02-17,1.45,1.48,1.36,1.46,58587,0
2009-02-18,1.47,1.47,1.39,1.47,56442,0
2009-02-19,1.5,1.5,1.4,1.46,49519,0
2009-02-20,1.4,1.4,1.2,1.23,391001,0
2009-02-23,1.3,1.44,1.22,1.42,106435,0
2009-02-24,1.42,1.42,1.31,1.41,94913,0
2009-02-25,1.35,1.4,1.35,1.4,94114,0
2009-02-26,1.36,1.41,1.36,1.4,81405,0
2009-02-27,1.4,1.43,1.38,1.43,168484,0
2009-03-02,1.45,1.45,1.3,1.33,59034,0
2009-03-03,1.4,1.4,1.33,1.35,17930,0
2009-03-04,1.33,1.58,1.33,1.58,164249,0
2009-03-05,1.45,1.59,1.45,1.59,75684,0
2009-03-06,1.59,1.59,1.45,1.45,22496,0
2009-03-09,1.47,1.55,1.47,1.55,20000,0
2009-03-10,1.59,1.59,1.55,1.59,63258,0
2009-03-11,1.63,1.63,1.53,1.55,44499,0
2009-03-12,1.53,1.59,1.48,1.55,64415,0
2009-03-13,1.53,1.58,1.49,1.49,30301,0
2009-03-16,1.54,1.59,1.51,1.54,66365,0
2009-03-17,1.55,1.62,1.52,1.6,126478,0
2009-03-18,1.62,1.63,1.58,1.6,49495,0
2009-03-19,1.6,1.6,1.54,1.6,47076,0
2009-03-20,1.6,1.68,1.57,1.66,139167,0
2009-03-23,1.69,1.98,1.69,1.95,241239,0
2009-03-24,1.97,1.97,1.84,1.93,145108,0
2009-03-25,1.93,2.08,1.93,2.07,347935,0
2009-03-26,2.11,2.21,2.07,2.14,285588,0
2009-03-27,2.25,2.25,2.06,2.17,207069,0
2009-03-30,2.24,2.33,1.94,2.2,492427,0
2009-03-31,2.2,2.2,1.97,2.06,98189,0
2009-04-01,2.04,2.04,1.83,1.83,239120,0
2009-04-02,1.82,2.01,1.75,2,250553,0
2009-04-03,2,2.14,2,2.05,109903,0
2009-04-06,2.1,2.15,1.95,1.98,99611,0
2009-04-07,1.98,2.09,1.96,2.04,93582,0
2009-04-08,2.05,2.11,2.05,2.1,82130,0
2009-04-09,2.1,2.26,2.1,2.26,156479,0
2009-04-13,2.21,2.3,2.21,2.3,170604,0
2009-04-14,2.3,2.33,2.28,2.33,132780,0
2009-04-15,2.3,2.52,2.3,2.5,299691,0
2009-04-16,2.51,2.65,2.5,2.61,283147,0
2009-04-17,2.62,2.75,2.61,2.72,235546,0
2009-04-20,2.69,2.75,2.55,2.71,234353,0
2009-04-21,2.7,3.08,2.7,3,381397,0
2009-04-22,3.05,3.19,2.98,3.15,480568,0
2009-04-23,3.15,3.25,3.02,3.05,263145,0
2009-04-24,3.05,3.06,2.86,2.96,296671,0
2009-04-27,2.97,3.05,2.88,2.92,193579,0
2009-04-28,2.98,2.98,2.6,2.83,255724,0
2009-04-29,2.86,2.9,2.5,2.53,367835,0
2009-04-30,2.5,2.8,2.5,2.74,252934,0
2009-05-01,2.75,2.94,2.7,2.89,269786,0
2009-05-04,2.92,3.08,2.9,2.94,282935,0
2009-05-05,2.99,3.12,2.99,3.05,239281,0
2009-05-06,3.12,3.17,3.05,3.17,237741,0
2009-05-07,3.2,3.54,3.16,3.52,296901,0
2009-05-08,3.57,3.99,3.5,3.96,477394,0
2009-05-11,4,4.2,3.8,3.89,575578,0
2009-05-12,4.05,4.05,3.4,3.76,403049,0
2009-05-13,3.75,3.95,3.51,3.78,322049,0
2009-05-14,3.8,4.55,3.8,4.54,1400309,0
2009-05-15,4.59,4.95,4.37,4.5,494931,0
2009-05-18,4.35,4.64,4.07,4.11,383225,0
2009-05-19,4.18,4.4,4.1,4.27,249556,0
2009-05-20,4.4,4.48,4.25,4.45,194942,0
2009-05-21,4.45,4.45,4.05,4.28,139639,0
2009-05-22,4.1,4.2,4.07,4.15,106051,0
2009-05-26,4.2,4.2,4.02,4.1,206654,0
2009-05-27,4.02,4.09,3.8,3.82,271310,0
2009-05-28,3.82,4.08,3.82,3.88,251278,0
2009-05-29,3.99,4.23,3.88,4.2,424038,0
2009-06-01,4.2,4.95,4.2,4.72,380628,0
2009-06-02,4.75,4.95,4.75,4.95,275397,0
2009-06-03,4.95,5.13,4.92,5.03,321032,0
2009-06-04,5.05,5.6,5.04,5.45,443270,0
2009-06-05,5.98,5.99,5.52,5.93,495572,0
2009-06-08,5.9,6.08,5.3,5.99,430673,0
2009-06-09,6.1,6.49,5.99,6.4,422316,0
2009-06-10,6.64,7.45,6.57,7.01,925050,0
2009-06-11,7.3,7.35,6.1,6.7,566785,0
2009-06-12,6.5,6.75,6.25,6.55,251170,0
2009-06-15,6.3,6.3,5.65,6.08,387772,0
2009-06-16,5.81,6.45,5.78,6.05,210294,0
2009-06-17,5.83,6.08,5.55,5.71,371772,0
2009-06-18,5.6,6,5.6,5.96,104245,0
2009-06-19,5.95,6.54,5.9,6.5,233291,0
2009-06-22,6.49,6.49,5.82,5.99,155404,0
2009-06-23,5.77,5.99,5.63,5.7,125958,0
2009-06-24,5.74,5.94,5.57,5.58,108859,0
2009-06-25,5.55,6.05,5.55,5.93,189597,0
2009-06-26,6,6.6,5.95,6.5,267265,0
2009-06-29,6.44,7.1,6.44,6.84,292781,0
2009-06-30,7.08,7.08,6.75,6.9,267609,0
2009-07-01,6.9,7,6.8,6.9,105504,0
2009-07-02,6.86,6.86,6.1,6.8,229897,0
2009-07-06,6.77,6.77,6.3,6.5,87888,0
2009-07-07,6.41,6.63,6.21,6.37,73377,0
2009-07-08,6.37,6.37,5.8,6.07,124079,0
2009-07-09,5.98,6.2,5.95,6,66577,0
2009-07-10,6,6.3,6,6.25,38127,0
2009-07-13,6.25,6.55,6.1,6.5,81812,0
2009-07-14,6.5,6.94,6.5,6.8,104917,0
2009-07-15,6.93,7.15,6.9,7.12,221160,0
2009-07-16,7.19,7.24,6.85,6.85,191437,0
2009-07-17,6.8,6.9,6.4,6.49,143592,0
2009-07-20,6.4,6.5,6.08,6.37,103150,0
2009-07-21,6.36,6.4,6.21,6.3,103852,0
2009-07-22,6.4,7.24,6.24,7.2,476797,0
2009-07-23,7.34,7.86,7.3,7.55,608641,0
2009-07-24,7.91,7.91,6.46,6.6,632144,0
2009-07-27,6.55,6.7,6.05,6.3,333896,0
2009-07-28,6.3,6.65,6.2,6.4,139846,0
2009-07-29,6.6,6.97,6.54,6.7,243522,0
2009-07-30,6.75,6.95,6.3,6.5,139126,0
2009-07-31,6.6,6.67,6.35,6.37,233158,0
2009-08-03,6.25,6.4,6.09,6.17,199001,0
2009-08-04,6.2,6.54,6.2,6.42,78221,0
2009-08-05,6.42,6.5,6.32,6.45,71979,0
2009-08-06,6.5,6.5,6.1,6.18,114021,0
2009-08-07,6.1,6.3,6.1,6.18,88161,0
2009-08-10,6.3,6.48,6.15,6.4,92994,0
2009-08-11,6.4,6.5,6.25,6.4,76843,0
2009-08-12,6.45,7.18,6.44,7.17,311301,0
2009-08-13,7.3,7.49,6.02,6.13,923979,0
2009-08-14,6.17,6.32,5.6,5.6,585656,0
2009-08-17,5.46,5.57,4.51,5.25,694551,0
2009-08-18,5.2,5.75,5.17,5.48,212814,0
2009-08-19,5.75,5.75,5.35,5.4,143747,0
2009-08-20,5.3,5.44,5,5.07,407209,0
2009-08-21,5.28,5.28,4.77,5.02,302407,0
2009-08-24,5.05,5.2,5.03,5.05,111605,0
2009-08-25,5.05,5.75,5.05,5.41,234302,0
2009-08-26,5.41,5.75,5.35,5.6,60964,0
2009-08-27,5.6,5.6,5.35,5.42,59353,0
2009-08-28,5.5,5.61,5.4,5.55,161763,0
2009-08-31,5.5,5.7,5.35,5.6,39973,0
2009-09-01,5.59,5.59,5.2,5.28,86119,0
2009-09-02,5.22,5.4,5.03,5.25,45499,0
2009-09-03,5.18,5.25,5.1,5.15,56274,0
2009-09-04,5.25,5.25,5,5.1,58378,0
2009-09-08,4.9,5.1,4.52,5.05,195699,0
2009-09-09,5.08,5.2,4.73,5.15,164434,0
2009-09-10,5.28,5.28,4.95,4.96,157278,0
2009-09-11,4.96,5.15,4.9,5,88875,0
2009-09-14,5,5.28,4.95,5.05,107651,0
2009-09-15,5.05,5.4,5,5.4,95966,0
2009-09-16,5.39,5.39,5.15,5.35,56838,0
2009-09-17,5.39,5.49,5.15,5.35,78702,0
2009-09-18,5.3,5.4,5.15,5.15,56255,0
2009-09-21,5.25,5.25,5.05,5.1,39029,0
2009-09-22,5.15,5.19,5.04,5.1,57361,0
2009-09-23,5.03,5.1,4.95,5,125112,0
2009-09-24,5,5,4.8,4.95,59697,0
2009-09-25,5,5,4.69,4.8,101657,0
2009-09-28,4.8,5,4.8,4.91,153381,0
2009-09-29,4.93,5.4,4.93,5.1,627490,0
2009-09-30,5.25,5.35,5.1,5.23,82170,0
2009-10-01,5.2,5.35,4.95,5.05,135271,0
2009-10-02,5,5.03,4.8,4.9,92859,0
2009-10-05,4.93,5.1,4.9,5,54380,0
2009-10-06,5,5.1,4.9,5,111169,0
2009-10-07,4.95,5.1,4.9,5.05,193033,0
2009-10-08,5.1,5.94,5.1,5.8,407728,0
2009-10-09,5.85,6.12,5.6,5.94,281587,0
2009-10-12,6,6.47,5.99,6.44,437801,0
2009-10-13,6.46,6.46,6.06,6.18,207153,0
2009-10-14,6.18,6.22,6.12,6.17,212928,0
2009-10-15,6.15,6.16,5.87,5.87,173642,0
2009-10-16,5.78,5.89,5.27,5.72,146987,0
2009-10-19,5.74,6.12,5.7,5.99,131099,0
2009-10-20,6.05,6.15,6,6.07,85974,0
2009-10-21,6.12,6.28,5.95,6,111774,0
2009-10-22,6.18,6.28,6,6.1,111030,0
2009-10-23,6.29,6.4,5.95,6.01,253551,0
2009-10-26,6.09,6.09,5.42,5.5,135209,0
2009-10-27,5.65,5.78,5.35,5.74,79784,0
2009-10-28,5.75,5.79,5.35,5.75,44058,0
2009-10-29,5.85,6,5.45,5.45,104263,0
2009-10-30,5.45,5.94,5.45,5.6,272482,0
2009-11-02,5.75,5.75,5.25,5.5,72165,0
2009-11-03,5.7,5.7,5.15,5.2,122657,0
2009-11-04,5.23,5.4,5.02,5.06,118022,0
2009-11-05,5.15,5.45,5.15,5.39,188100,0
2009-11-06,5.49,6.12,5.36,6.05,325909,0
2009-11-09,6.11,6.89,6.1,6.83,435450,0
2009-11-10,6.99,7,6,6.33,342851,0
2009-11-11,6.32,6.32,5.53,5.73,390935,0
2009-11-12,5.43,5.7,5.3,5.6,321868,0
2009-11-13,4.54,5.2,4.36,5.02,1236638,0
2009-11-16,4.86,5.15,4.7,4.79,319122,0
2009-11-17,4.5,4.71,4.45,4.56,315188,0
2009-11-18,4.56,4.72,4.51,4.52,79416,0
2009-11-19,4.62,4.64,4.5,4.58,152669,0
2009-11-20,4.58,4.6,4.48,4.48,117919,0
2009-11-23,4.63,4.66,4.05,4.14,254078,0
2009-11-24,4.14,4.4,3.75,4.1,352930,0
2009-11-25,4.38,4.38,4.05,4.1,99223,0
2009-11-27,4.1,4.19,4.07,4.16,35345,0
2009-11-30,4.24,4.24,3.9,4.1,191732,0
2009-12-01,4.22,4.22,3.96,4,100974,0
2009-12-02,4.05,4.05,3.8,3.86,116695,0
2009-12-03,3.82,3.94,3.5,3.53,216800,0
2009-12-04,3.89,3.89,3.45,3.88,241715,0
2009-12-07,3.95,4.3,3.9,4.28,254926,0
2009-12-08,4.45,4.47,4.05,4.47,86085,0
2009-12-09,4.49,4.55,4.1,4.55,126691,0
2009-12-10,4.57,4.57,4.21,4.23,64928,0
2009-12-11,4.21,4.5,4.2,4.2,71067,0
2009-12-14,4.2,4.35,4.15,4.35,70553,0
2009-12-15,4.35,4.35,4.2,4.28,71194,0
2009-12-16,4.25,4.3,4.17,4.3,104959,0
2009-12-17,4.3,4.45,4.11,4.12,111519,0
2009-12-18,4.2,4.34,4.1,4.33,53526,0
2009-12-21,4.3,4.3,4,4.03,110126,0
2009-12-22,4.03,4.06,3.85,3.98,108593,0
2009-12-23,3.94,4,3.87,3.89,56845,0
2009-12-24,3.89,3.91,3.75,3.77,290388,0
2009-12-28,3.8,4.05,3.75,3.88,137396,0
2009-12-29,3.9,3.99,3.84,3.89,85301,0
2009-12-30,3.78,3.9,3.75,3.9,123912,0
2009-12-31,3.8,3.92,3.8,3.92,85149,0
2010-01-04,4,4,3.7,3.7,202011,0
2010-01-05,3.95,3.95,3.75,3.87,140871,0
2010-01-06,4,4,3.8,3.88,99650,0
2010-01-07,3.94,3.97,3.84,3.84,80039,0
2010-01-08,3.96,3.96,3.84,3.93,110574,0
2010-01-11,3.98,3.98,3.79,3.84,99229,0
2010-01-12,3.79,3.87,3.15,3.25,741443,0
2010-01-13,3.28,3.48,3.28,3.4,241296,0
2010-01-14,3.52,3.74,3.51,3.7,184344,0
2010-01-15,3.78,3.86,3.59,3.59,156677,0
2010-01-19,3.55,3.62,3.4,3.49,174376,0
2010-01-20,3.5,3.56,3.3,3.35,113617,0
2010-01-21,3.35,3.4,3.1,3.15,177989,0
2010-01-22,3.15,3.23,3.15,3.15,86781,0
2010-01-25,3.13,3.15,2.37,2.58,713267,0
2010-01-26,2.54,2.54,2.27,2.38,734163,0
2010-01-27,2.29,2.29,2.05,2.13,889620,0
2010-01-28,2.29,2.49,2.1,2.23,926922,0
2010-01-29,2.45,2.45,2.02,2.02,737632,0
2010-02-01,2.04,2.15,2.02,2.05,698120,0
2010-02-02,2.08,2.49,2.01,2.44,1000545,0
2010-02-03,2.66,3.03,2.57,2.73,2440129,0
2010-02-04,2.65,2.85,2.5,2.67,722914,0
2010-02-05,2.79,2.79,2.45,2.53,332953,0
2010-02-08,2.71,2.71,2.44,2.57,169878,0
2010-02-09,2.56,2.64,2.45,2.55,164579,0
2010-02-10,2.55,2.55,2.45,2.5,137269,0
2010-02-11,2.49,2.55,2.49,2.51,123483,0
2010-02-12,2.52,2.55,2.49,2.55,157111,0
2010-02-16,2.55,2.7,2.52,2.63,231656,0
2010-02-17,2.68,2.76,2.66,2.7,244196,0
2010-02-18,2.84,2.84,2.5,2.63,180257,0
2010-02-19,2.58,2.7,2.53,2.61,185563,0
2010-02-22,2.73,2.73,2.6,2.61,170514,0
2010-02-23,2.57,2.7,2.56,2.61,169649,0
2010-02-24,2.69,2.7,2.6,2.67,212083,0
2010-02-25,2.7,2.74,2.62,2.71,210145,0
2010-02-26,2.7,2.72,2.61,2.62,61668,0
2010-03-01,2.63,2.71,2.55,2.65,208610,0
2010-03-02,2.65,2.71,2.6,2.65,151129,0
2010-03-03,2.68,2.68,2.62,2.64,95720,0
2010-03-04,2.7,2.7,2.65,2.68,65375,0
2010-03-05,2.69,2.75,2.67,2.7,308225,0
2010-03-08,2.78,3.1,2.76,3.01,580979,0
2010-03-09,2.98,3.25,2.95,3.2,732778,0
2010-03-10,3.2,3.29,3.1,3.1,344259,0
2010-03-11,3.08,3.08,2.74,2.85,358587,0
2010-03-12,2.88,3.03,2.87,3.02,318197,0
2010-03-15,3.25,3.25,3.05,3.1,323891,0
2010-03-16,3.22,3.44,3.17,3.2,643437,0
2010-03-17,3.19,3.24,2.95,3.06,363443,0
2010-03-18,3.08,3.09,2.94,3.02,233759,0
2010-03-19,3.07,3.07,2.9,2.94,193135,0
2010-03-22,2.96,2.96,2.81,2.85,243522,0
2010-03-23,2.86,2.86,2.8,2.8,168893,0
2010-03-24,2.82,3.03,2.8,2.94,298107,0
2010-03-25,3,3.01,2.79,2.81,208349,0
2010-03-26,2.8,2.95,2.79,2.79,173475,0
2010-03-29,2.79,2.8,2.75,2.75,139807,0
2010-03-30,2.75,2.88,2.68,2.81,173630,0
2010-03-31,2.84,2.84,2.74,2.83,43987,0
2010-04-01,2.82,2.86,2.76,2.8,103482,0
2010-04-05,2.85,3.02,2.85,2.94,319304,0
2010-04-06,2.95,3.09,2.92,3.06,497433,0
2010-04-07,3.1,3.14,2.9,3.09,367069,0
2010-04-08,3.14,3.2,3.06,3.14,220322,0
2010-04-09,3.1,3.2,3.03,3.1,149346,0
2010-04-12,3.04,3.06,2.94,2.96,198991,0
2010-04-13,3.05,3.06,2.96,2.96,134901,0
2010-04-14,2.95,3.05,2.92,2.97,186586,0
2010-04-15,2.97,3.02,2.83,2.9,256242,0
2010-04-16,2.96,2.98,2.85,2.93,131607,0
2010-04-19,2.91,2.97,2.86,2.91,112696,0
2010-04-20,2.96,3,2.88,2.97,97220,0
2010-04-21,3,3.07,2.96,2.98,315863,0
2010-04-22,2.98,3.05,2.95,3.05,174446,0
2010-04-23,3.06,3.11,3.05,3.1,263060,0
2010-04-26,3.13,3.2,3.12,3.13,236236,0
2010-04-27,3.2,3.34,3.14,3.16,380809,0
2010-04-28,3.15,3.21,3.04,3.06,204831,0
2010-04-29,3.06,3.12,3.03,3.03,178243,0
2010-04-30,3.15,3.15,3,3.04,204400,0
2010-05-03,3.04,3.11,3.03,3.03,86123,0
2010-05-04,3.03,3.06,2.88,2.92,205686,0
2010-05-05,2.92,2.94,2.6,2.72,332836,0
2010-05-06,2.75,2.91,2.61,2.61,214559,0
2010-05-07,2.67,2.82,2.65,2.65,203766,0
2010-05-10,2.68,3,2.68,2.8,267431,0
2010-05-11,2.6,2.74,2.35,2.52,390801,0
2010-05-12,2.75,2.75,2.55,2.65,128539,0
2010-05-13,2.62,2.7,2.6,2.63,122317,0
2010-05-14,2.64,2.67,2.5,2.63,122546,0
2010-05-17,2.62,2.63,2.43,2.47,117418,0
2010-05-18,2.5,2.5,2.22,2.28,255769,0
2010-05-19,2.24,2.38,2.12,2.21,163184,0
2010-05-20,2.15,2.15,1.9,2,708709,0
2010-05-21,2.04,2.16,2.03,2.11,428155,0
2010-05-24,2.23,2.34,2.15,2.26,201515,0
2010-05-25,2.16,2.24,2.14,2.24,102635,0
2010-05-26,2.3,2.33,2.27,2.29,141297,0
2010-05-27,2.39,2.39,2.3,2.34,129907,0
2010-05-28,2.39,2.39,2.28,2.35,76159,0
2010-06-01,2.35,2.35,2.2,2.21,78088,0
2010-06-02,2.24,2.37,2.24,2.32,124386,0
2010-06-03,2.32,2.35,2.32,2.32,96609,0
2010-06-04,2.35,2.35,2.25,2.25,58474,0
2010-06-07,2.3,2.31,2.21,2.22,135257,0
2010-06-08,2.28,2.3,2.2,2.24,55599,0
2010-06-09,2.25,2.29,2.21,2.23,114666,0
2010-06-10,2.28,2.29,2.18,2.19,61746,0
2010-06-11,2.29,2.29,2.15,2.18,99786,0
2010-06-14,2.25,2.25,2.1,2.11,222703,0
2010-06-15,2.2,2.2,2.1,2.12,138617,0
2010-06-16,2.12,2.16,2.08,2.13,165979,0
2010-06-17,2.21,2.33,2.21,2.3,471679,0
2010-06-18,2.35,2.43,2.31,2.37,168996,0
2010-06-21,2.44,2.48,2.37,2.4,213596,0
2010-06-22,2.42,2.59,2.37,2.37,171031,0
2010-06-23,2.46,2.52,2.3,2.49,136511,0
2010-06-24,2.5,2.6,2.45,2.55,191927,0
2010-06-25,2.59,2.71,2.5,2.62,274174,0
2010-06-28,2.64,2.99,2.6,2.92,562193,0
2010-06-29,3,3.18,2.76,2.99,980653,0
2010-06-30,2.99,3.09,2.71,2.87,415217,0
2010-07-01,2.9,2.9,2.5,2.5,310483,0
2010-07-02,2.5,2.8,2.42,2.76,229898,0
2010-07-06,2.83,2.89,2.61,2.74,122395,0
2010-07-07,2.66,2.74,2.64,2.69,80137,0
2010-07-08,2.74,2.76,2.68,2.74,72301,0
2010-07-09,2.8,2.94,2.8,2.91,163757,0
2010-07-12,2.88,2.88,2.75,2.83,101337,0
2010-07-13,2.93,2.94,2.74,2.89,326459,0
2010-07-14,2.85,2.89,2.79,2.84,78144,0
2010-07-15,2.85,2.85,2.7,2.74,68407,0
2010-07-16,2.66,2.88,2.61,2.61,371595,0
2010-07-19,2.77,2.8,2.56,2.74,267093,0
2010-07-20,2.69,2.74,2.63,2.74,60333,0
2010-07-21,2.86,2.9,2.75,2.8,180071,0
2010-07-22,2.82,2.85,2.67,2.78,133134,0
2010-07-23,2.75,2.84,2.74,2.8,40978,0
2010-07-26,2.79,2.95,2.72,2.93,275531,0
2010-07-27,2.95,3.05,2.92,2.99,200647,0
2010-07-28,2.95,3.19,2.86,3.17,476774,0
2010-07-29,3.2,3.48,3.18,3.36,838378,0
2010-07-30,3.42,3.42,3.06,3.4,382057,0
2010-08-02,3.42,3.55,3.21,3.33,618887,0
2010-08-03,3.33,3.33,3.21,3.3,242997,0
2010-08-04,3.28,3.3,3.09,3.13,359122,0
2010-08-05,3.06,3.22,3.03,3.21,182914,0
2010-08-06,3.22,3.45,3.09,3.41,316345,0
2010-08-09,3.44,3.5,3.22,3.35,278816,0
2010-08-10,3.35,3.5,3.23,3.49,354062,0
2010-08-11,3.25,3.48,3.25,3.39,377209,0
2010-08-12,3.29,3.42,3.05,3.37,360346,0
2010-08-13,3.34,3.34,3.2,3.31,180255,0
2010-08-16,3.27,3.38,3.24,3.35,124354,0
2010-08-17,3.35,3.39,3.25,3.28,205022,0
2010-08-18,3.26,3.3,3.23,3.28,106820,0
2010-08-19,3.25,3.27,3.12,3.22,184571,0
2010-08-20,3.19,3.19,2.95,3.05,250095,0
2010-08-23,3.05,3.1,2.92,3.1,168046,0
2010-08-24,3.05,3.8,2.79,3.69,2848731,0
2010-08-25,3.8,3.8,3.16,3.17,1388263,0
2010-08-26,3.15,3.26,3.05,3.19,407238,0
2010-08-27,3.18,3.23,3.05,3.23,276764,0
2010-08-30,3.26,3.7,3.26,3.44,1124444,0
2010-08-31,3.41,3.49,3.31,3.44,502539,0
2010-09-01,3.45,3.48,3.36,3.44,461211,0
2010-09-02,3.44,3.54,3.37,3.53,274021,0
2010-09-03,3.55,3.65,3.45,3.64,620844,0
2010-09-07,3.65,3.8,3.55,3.62,750315,0
2010-09-08,3.65,3.8,3.65,3.67,483485,0
2010-09-09,3.67,3.78,3.57,3.66,293825,0
2010-09-10,3.69,3.7,3.62,3.67,233680,0
2010-09-13,3.69,3.91,3.66,3.9,603790,0
2010-09-14,3.9,4.06,3.81,3.9,909485,0
2010-09-15,3.95,3.99,3.75,3.85,338143,0
2010-09-16,3.85,3.85,3.75,3.8,172682,0
2010-09-17,3.84,3.91,3.78,3.8,225724,0
2010-09-20,3.9,3.93,3.79,3.93,226453,0
2010-09-21,3.95,4.02,3.9,3.96,417579,0
2010-09-22,3.95,3.95,3.8,3.89,220326,0
2010-09-23,3.86,4.17,3.77,4.05,671110,0
2010-09-24,4.18,4.39,4.07,4.35,810302,0
2010-09-27,4.35,4.88,4.25,4.8,982630,0
2010-09-28,4.79,5.07,4.55,4.89,976965,0
2010-09-29,4.89,4.93,4.75,4.85,497666,0
2010-09-30,4.88,5,4.66,4.79,428475,0
2010-10-01,4.82,4.84,4.6,4.77,190051,0
2010-10-04,4.81,5.07,4.76,5.05,797385,0
2010-10-05,5.15,5.2,5.01,5.07,801569,0
2010-10-06,5.07,5.49,5.07,5.45,809074,0
2010-10-07,5.48,5.59,5.32,5.48,488673,0
2010-10-08,5.38,5.65,5.38,5.64,432678,0
2010-10-11,5.65,5.94,5.45,5.56,802311,0
2010-10-12,5.52,5.72,5.45,5.56,455922,0
2010-10-13,5.6,5.68,5.11,5.12,1434226,0
2010-10-14,6.46,7.45,6.24,7.29,9680102,0
2010-10-15,7.36,7.91,7.06,7.63,4912106,0
2010-10-18,7.58,8.04,7.35,7.75,2113459,0
2010-10-19,7.52,7.78,7.07,7.47,2768111,0
2010-10-20,7.6,7.79,7.5,7.79,1234932,0
2010-10-21,7.8,8.43,7.47,8.26,3079595,0
2010-10-22,8.27,8.45,7.97,8.08,1403962,0
2010-10-25,8.15,8.35,7.99,8.1,740619,0
2010-10-26,8.06,8.35,8.05,8.16,847516,0
2010-10-27,8.17,8.55,8.17,8.36,1370802,0
2010-10-28,8.43,8.79,8.25,8.55,1732368,0
2010-10-29,8.49,8.67,8.29,8.3,1017505,0
2010-11-01,8.32,8.49,7.17,7.3,2573754,0
2010-11-02,7.37,7.85,7.2,7.78,1154432,0
2010-11-03,7.79,7.98,7.57,7.84,516628,0
2010-11-04,7.95,8.2,7.85,7.94,732041,0
2010-11-05,7.99,8.25,7.99,8.24,586293,0
2010-11-08,8.19,8.25,8,8.2,1068730,0
2010-11-09,8.2,8.7,8.03,8.53,1594067,0
2010-11-10,8.53,8.57,8.05,8.29,1586463,0
2010-11-11,7.95,8.04,7.11,7.16,2006156,0
2010-11-12,7.09,7.72,7.02,7.72,1491544,0
2010-11-15,7.75,7.85,7.23,7.4,727283,0
2010-11-16,7.15,7.29,6.71,6.75,1264844,0
2010-11-17,6.9,6.96,6.48,6.53,835274,0
2010-11-18,6.62,7.44,6.62,7.3,1419719,0
2010-11-19,7.26,7.54,7.1,7.26,638382,0
2010-11-22,7.2,7.45,7.14,7.19,568267,0
2010-11-23,7.05,7.17,6.98,7.03,397866,0
2010-11-24,7.13,7.25,6.91,7.25,496318,0
2010-11-26,7.24,7.24,7.05,7.06,137041,0
2010-11-29,7.05,7.5,7.05,7.42,633696,0
2010-11-30,7.35,7.5,7.15,7.2,510382,0
2010-12-01,7.29,7.36,7,7.13,515295,0
2010-12-02,7.11,7.23,6.85,7.15,803804,0
2010-12-03,7.09,7.36,6.92,7.24,454326,0
2010-12-06,7.26,7.49,7.23,7.44,687133,0
2010-12-07,7.7,8.19,7.56,8.11,2223059,0
2010-12-08,8.15,8.38,7.83,7.96,1503979,0
2010-12-09,8,8.58,7.77,8.25,2555474,0
2010-12-10,8.35,8.95,8.18,8.72,1755774,0
2010-12-13,8.62,9.18,8.22,8.39,1880699,0
2010-12-14,8.1,8.4,7.8,8.18,907986,0
2010-12-15,8.19,8.36,7.87,8.01,620070,0
2010-12-16,8.32,8.58,8.06,8.24,988628,0
2010-12-17,8.26,8.36,7.7,7.88,1268271,0
2010-12-20,7.99,8.22,7.85,7.98,960388,0
2010-12-21,8,8.1,7.85,7.91,569181,0
2010-12-22,7.87,7.95,7.36,7.49,1139909,0
2010-12-23,7.49,7.69,7.41,7.62,602847,0
2010-12-27,7.6,7.63,7.35,7.37,381303,0
2010-12-28,7.62,7.8,7.44,7.47,623073,0
2010-12-29,7.53,7.68,7.36,7.45,529259,0
2010-12-30,7.45,7.64,7.35,7.53,430180,0
2010-12-31,7.63,7.73,7.55,7.62,425136,0
2011-01-03,7.75,8,7.71,7.91,860050,0
2011-01-04,7.98,8,7.55,7.75,533723,0
2011-01-05,7.83,8.36,7.77,8.33,1433454,0
2011-01-06,8.52,8.85,8.35,8.78,1408656,0
2011-01-07,8.78,9.13,8.39,9.04,1155011,0
2011-01-10,9,10.08,8.9,9.77,3530997,0
2011-01-11,9.89,10.05,9.22,9.74,2429736,0
2011-01-12,9.87,9.98,9.41,9.85,1101656,0
2011-01-13,9.95,10.49,9.82,10.37,1834175,0
2011-01-14,10.49,10.56,9.54,9.86,1388682,0
2011-01-18,9.89,9.9,9.51,9.6,881017,0
2011-01-19,9.82,9.82,8.98,9.08,1260377,0
2011-01-20,8.95,8.95,8.54,8.9,1105291,0
2011-01-21,8.97,9.05,8.54,8.58,730115,0
2011-01-24,8.59,8.76,8.25,8.28,880571,0
2011-01-25,8.38,8.63,8.31,8.44,751418,0
2011-01-26,8.65,9.17,8.5,9.05,1183060,0
2011-01-27,9.07,9.57,9.06,9.35,1185453,0
2011-01-28,9.3,9.54,9.11,9.29,1232672,0
2011-01-31,9.3,9.4,8.95,9.05,526877,0
2011-02-01,9.1,9.3,8.92,9.28,515765,0
2011-02-02,9.28,9.75,9.15,9.57,831026,0
2011-02-03,9.7,10.01,9.22,9.89,1262775,0
2011-02-04,10.18,10.53,9.43,9.46,2731006,0
2011-02-07,9.49,9.86,9.25,9.34,1199847,0
2011-02-08,9.29,9.35,8.98,9.28,1045128,0
2011-02-09,9.03,9.17,8.99,9.05,850786,0
2011-02-10,8.99,9.47,8.99,9.38,607087,0
2011-02-11,9.49,9.55,9.3,9.4,707906,0
2011-02-14,9.55,9.7,9.48,9.6,723035,0
2011-02-15,9.6,9.67,9.5,9.58,437112,0
2011-02-16,9.59,9.62,9.37,9.51,556945,0
2011-02-18,9.41,9.49,9.15,9.2,659942,0
2011-02-22,9.05,9.12,8.61,8.89,1059685,0
2011-02-23,8.91,9.14,8.35,8.95,1053690,0
2011-02-24,8.99,9.22,8.81,8.98,522067,0
2011-02-25,9.09,9.1,8.55,8.84,810102,0
2011-02-28,9.1,9.24,8.88,9.03,605448,0
2011-03-01,9.48,9.5,9.05,9.3,799044,0
2011-03-02,9.25,9.34,6.68,7.07,7410242,0
2011-03-03,8,8.55,7.42,8.49,4655364,0
2011-03-04,8.42,8.75,8.05,8.37,1316501,0
2011-03-07,8.4,8.44,7.75,8.18,1155878,0
2011-03-08,8.14,8.21,8.03,8.12,389540,0
2011-03-09,7.84,8.38,7.7,8.14,812674,0
2011-03-10,7.97,8.05,7.6,7.73,912939,0
2011-03-11,7.72,7.82,7.58,7.64,620171,0
2011-03-14,7.52,8.19,7.39,8.11,2108511,0
2011-03-15,7.25,7.5,6.78,7.38,3389204,0
2011-03-16,7.35,7.44,6.8,6.93,1177971,0
2011-03-17,6.91,7.08,6.75,6.81,1082493,0
2011-03-18,6.93,7,6.56,6.62,1317228,0
2011-03-21,6.75,6.93,6.39,6.62,1223288,0
2011-03-22,6.63,6.7,6.23,6.31,1486690,0
2011-03-23,6.37,6.82,6.3,6.67,1182663,0
2011-03-24,6.67,6.81,6.37,6.37,1033585,0
2011-03-25,6.61,7.7,6.54,7.41,4074590,0
2011-03-28,7.55,7.85,7.15,7.16,1680886,0
2011-03-29,7.27,7.4,7.06,7.4,856749,0
2011-03-30,7.49,7.61,7.27,7.43,1118401,0
2011-03-31,7.52,7.52,7.31,7.51,593635,0
2011-04-01,7.6,7.75,7.2,7.74,1058575,0
2011-04-04,7.68,8.11,7.6,8.06,1344868,0
2011-04-05,8.06,8.13,7.78,8.02,602667,0
2011-04-06,8.09,8.26,7.77,8.15,1311549,0
2011-04-07,8.5,8.82,8,8.18,2252702,0
2011-04-08,8.25,8.42,8.16,8.33,741222,0
2011-04-11,8.31,8.32,7.62,7.73,762134,0
2011-04-12,7.75,7.81,7.43,7.45,532901,0
2011-04-13,7.75,7.79,7.52,7.7,456974,0
2011-04-14,7.64,7.83,7.54,7.82,403053,0
2011-04-15,7.77,8.15,7.68,8.15,824543,0
2011-04-18,8,8.17,7.89,8.17,525909,0
2011-04-19,8.12,8.18,7.99,8.04,320689,0
2011-04-20,8.05,8.2,8,8.11,427467,0
2011-04-21,8.18,8.3,8.1,8.29,559939,0
2011-04-25,8.7,9,8.53,8.82,1696923,0
2011-04-26,8.82,9.12,8.6,9.03,1238915,0
2011-04-27,9.07,9.1,8.82,9.06,506808,0
2011-04-28,9.15,9.36,8.85,8.91,886944,0
2011-04-29,8.94,9.05,8.85,8.88,487107,0
2011-05-02,9.08,9.08,8.83,8.95,580899,0
2011-05-03,8.87,8.87,8.25,8.49,761789,0
2011-05-04,8.45,8.49,8.1,8.28,478306,0
2011-05-05,8.25,8.76,8.16,8.72,544955,0
2011-05-06,8.79,9.15,8.74,9.12,863659,0
2011-05-09,9.25,9.54,9.17,9.42,1392971,0
2011-05-10,9.56,9.6,9.01,9.55,1614546,0
2011-05-11,10.28,10.59,9.8,10.2,4648588,0
2011-05-12,10.08,10.21,10,10.05,1596460,0
2011-05-13,10,10.05,9.18,9.56,1426020,0
2011-05-16,9.62,9.62,8.86,8.92,946406,0
2011-05-17,9.05,9.05,8.62,8.9,726703,0
2011-05-18,9.14,9.62,8.96,9.58,1245522,0
2011-05-19,9.5,9.58,9.15,9.32,800173,0
2011-05-20,9.25,9.25,8.9,9,701429,0
2011-05-23,8.89,8.89,8.61,8.72,712753,0
2011-05-24,8.79,8.81,8.53,8.64,780698,0
2011-05-25,8.69,9.08,8.66,8.97,650215,0
2011-05-26,8.97,10,8.92,9.91,2191252,0
2011-05-27,10.32,10.32,9.56,9.99,2129783,0
2011-05-31,10.1,10.41,10.08,10.28,1593828,0
2011-06-01,10.29,11.42,10.24,11.04,5034229,0
2011-06-02,11.11,11.53,10.57,11.19,1907512,0
2011-06-03,11,11.42,10.8,10.99,1314149,0
2011-06-06,11,11.09,10.36,10.47,1142025,0
2011-06-07,10.5,10.93,10.15,10.55,1150478,0
2011-06-08,10.51,10.57,10.2,10.29,701412,0
2011-06-09,10.39,10.97,10.29,10.86,856014,0
2011-06-10,10.95,11.98,10.75,11.63,3060057,0
2011-06-13,11.8,12.5,11.71,12.28,2671683,0
2011-06-14,12.42,13.05,12.38,12.55,2368721,0
2011-06-15,12.45,12.62,11.83,12.15,1375210,0
2011-06-16,12.2,12.8,11.99,12.34,1564288,0
2011-06-17,12.52,12.61,12.04,12.3,853126,0
2011-06-20,12.51,12.51,11.86,12.12,1010699,0
2011-06-21,12.19,12.7,12.08,12.6,1286691,0
2011-06-22,13.72,15.3,13.01,14.94,7242356,0
2011-06-23,14.64,15.85,13.8,15.02,5551900,0
2011-06-24,15.13,15.55,14.03,14.32,4556501,0
2011-06-27,14.55,14.55,13.2,14.01,2220073,0
2011-06-28,14.08,14.4,13.81,14.26,1463997,0
2011-06-29,14.4,15.45,13.71,13.75,6220955,0
2011-06-30,14.1,14.11,12.92,13.4,3231761,0
2011-07-01,13.34,13.4,12.69,12.85,2771576,0
2011-07-05,13.24,14.35,12.88,13.73,3778203,0
2011-07-06,13.79,13.79,12.5,12.71,4129424,0
2011-07-07,12.88,13.4,11.44,12.83,6225677,0
2011-07-08,12.56,12.94,12.17,12.71,3209556,0
2011-07-11,12.6,12.89,12.2,12.62,2246995,0
2011-07-12,12.61,13.62,12.4,13.16,2290081,0
2011-07-13,13.81,14.5,13.6,14.36,4779180,0
2011-07-14,14.6,14.87,14,14.43,2472806,0
2011-07-15,14.55,15.4,14.45,15.32,3009999,0
2011-07-18,15.39,15.96,15.32,15.76,2706502,0
2011-07-19,15.96,16,14.66,15.32,3173366,0
2011-07-20,15.76,16.24,15.64,16.06,2763337,0
2011-07-21,16.49,16.9,15.06,15.92,3576512,0
2011-07-22,15.9,16.4,15.8,16.2,1112210,0
2011-07-25,16.36,16.43,15.95,16.28,1095507,0
2011-07-26,16.35,16.5,16.28,16.39,1043166,0
2011-07-27,16.17,16.35,14.9,15.35,2090869,0
2011-07-28,15.26,15.92,15.06,15.47,1175624,0
2011-07-29,15.12,15.71,15.07,15.35,756154,0
2011-08-01,16,16.19,15.69,16.09,1511021,0
2011-08-02,15.78,16.65,15.78,16.1,1005793,0
2011-08-03,16.39,16.69,15.5,16.62,1444618,0
2011-08-04,16.31,16.39,14.3,15.04,2147192,0
2011-08-05,15.18,15.69,12.65,13.38,2797216,0
2011-08-08,12.12,14.25,11.4,11.9,2611881,0
2011-08-09,12.55,14,12,13.9,1856777,0
2011-08-10,13.5,13.9,12.81,13.15,1568192,0
2011-08-11,13.77,14.3,13.3,14.16,1418873,0
2011-08-12,14.48,15,14.4,14.73,1480632,0
2011-08-15,16.5,17.1,15.32,15.67,5311185,0
2011-08-16,15.5,15.95,14.87,15.16,1791841,0
2011-08-17,15.4,15.75,14.9,15.02,1078665,0
2011-08-18,14.45,14.99,13.67,14.9,1696548,0
2011-08-19,14.26,15.4,14.03,14.48,1355368,0
2011-08-22,15.14,15.15,13.75,13.84,1661045,0
2011-08-23,14.38,14.38,13.42,14.34,1071980,0
2011-08-24,14.18,14.5,13.17,13.66,1245616,0
2011-08-25,13.88,14.1,13.74,13.94,830484,0
2011-08-26,14,15.05,13.79,14.89,1286261,0
2011-08-29,14.89,15.22,14.6,15.01,1276292,0
2011-08-30,15.17,15.64,14.99,15.3,1000331,0
2011-08-31,15.63,15.64,14.52,15.03,1228976,0
2011-09-01,15.06,15.12,14.53,14.73,471444,0
2011-09-02,14.13,14.77,14,14.37,535931,0
2011-09-06,13.79,14.74,13.4,14.74,811243,0
2011-09-07,14.91,15.15,14.71,15.02,733473,0
2011-09-08,15,15.15,14.46,14.57,575450,0
2011-09-09,14.39,14.57,13.89,14.02,694135,0
2011-09-12,13.67,14.22,13.15,13.33,1065282,0
2011-09-13,13.39,14,13.26,13.95,901855,0
2011-09-14,13.96,14.21,13.75,13.88,916062,0
2011-09-15,14.01,14.1,12.8,12.88,1555023,0
2011-09-16,13.02,13.44,12.23,12.47,1768724,0
2011-09-19,12.03,12.88,12,12.85,1139351,0
2011-09-20,12.87,12.98,12.1,12.15,822110,0
2011-09-21,12.14,12.77,11.99,12.03,1027847,0
2011-09-22,11.44,11.5,10.31,10.86,2033372,0
2011-09-23,10.8,11.28,10.37,10.6,1107756,0
2011-09-26,10.51,10.66,9.17,10.38,1783316,0
2011-09-27,10.7,11.16,9.77,9.99,1242341,0
2011-09-28,10.05,10.94,9.75,9.99,1163345,0
2011-09-29,10.21,10.33,9.5,10.05,1062178,0
2011-09-30,9.58,10.4,9.58,9.92,836866,0
2011-10-03,9.78,9.91,9.2,9.34,1179630,0
2011-10-04,9.13,10.91,9,10.42,1490940,0
2011-10-05,10.33,11.19,10.02,10.99,1092251,0
2011-10-06,11.01,12.49,10.92,12.19,2084697,0
2011-10-07,12.19,12.19,11.6,11.68,770821,0
2011-10-10,12.02,12.28,11.58,12.18,748882,0
2011-10-11,12.19,12.9,12.12,12.88,1109145,0
2011-10-12,13,13.2,12.6,12.72,855975,0
2011-10-13,12.7,13.04,12.5,13,688652,0
2011-10-14,13.24,13.25,12.98,13.2,546390,0
2011-10-17,13.27,13.48,12.53,12.58,541291,0
2011-10-18,12.58,13.4,11.91,13.27,840405,0
2011-10-19,12.75,13.25,12.5,12.66,618566,0
2011-10-20,12.68,12.82,12.28,12.73,335220,0
2011-10-21,12.99,13.03,12.41,12.83,582588,0
2011-10-24,12.79,13.5,12.52,13.41,782160,0
2011-10-25,13.4,13.41,12.88,13.03,516722,0
2011-10-26,13.3,13.41,12.75,13,606424,0
2011-10-27,13.5,13.65,12.92,13.53,1361991,0
2011-10-28,13.35,14,13.32,13.93,624392,0
2011-10-31,13.93,13.96,13.35,13.49,514419,0
2011-11-01,12.81,13.8,12.75,13.05,695107,0
2011-11-02,13.29,13.43,13,13.15,452231,0
2011-11-03,13.15,13.33,11.6,12.56,1000385,0
2011-11-04,12.35,12.69,12.04,12.53,442995,0
2011-11-07,12.66,12.75,12.25,12.38,299608,0
2011-11-08,12.56,12.56,11.9,12.03,466314,0
2011-11-09,11.8,11.93,11.24,11.27,630926,0
2011-11-10,11.7,11.7,10.7,10.92,864466,0
2011-11-11,10.98,11.78,10.93,11.78,891871,0
2011-11-14,11.69,12.25,11.52,12.19,1398991,0
2011-11-15,11.62,12,10.2,11.52,3348689,0
2011-11-16,11.25,12.35,11.2,12.11,1377842,0
2011-11-17,12.05,12.13,11.12,11.32,699449,0
2011-11-18,11.21,11.48,10.72,11.15,827495,0
2011-11-21,10.81,11.54,10.6,11.43,669926,0
2011-11-22,11.37,11.52,11.04,11.27,333817,0
2011-11-23,11.18,11.23,10.66,10.81,364081,0
2011-11-25,10.82,11.59,10.7,11.23,476365,0
2011-11-28,11.52,11.69,10.95,11.05,651341,0
2011-11-29,11.02,11.02,10.63,10.84,460939,0
2011-11-30,11.09,11.91,10.83,11.5,2010999,0
2011-12-01,11.44,11.44,10.72,11,484626,0
2011-12-02,11.09,11.39,11.03,11.12,379570,0
2011-12-05,11.26,11.6,11.16,11.56,580415,0
2011-12-06,11.9,11.9,11.37,11.71,423841,0
2011-12-07,11.8,11.95,11.5,11.88,564837,0
2011-12-08,11.9,12,11.02,11.1,1184572,0
2011-12-09,11.11,11.5,11.03,11.14,433967,0
2011-12-12,11.13,11.13,10.1,10.27,1165301,0
2011-12-13,10.37,10.6,9.5,9.5,1217153,0
2011-12-14,9.42,9.48,8.53,8.85,1406047,0
2011-12-15,9.15,9.16,8.64,8.76,820437,0
2011-12-16,8.84,9.68,8.76,9.35,1058095,0
2011-12-19,9.16,9.16,8.5,8.55,918076,0
2011-12-20,8.86,8.97,8.1,8.36,1038254,0
2011-12-21,8.65,8.9,7.14,8.09,5509507,0
2011-12-22,8.2,8.46,7.94,8.32,1208852,0
2011-12-23,8.5,8.52,8.26,8.45,687792,0
2011-12-27,8.23,8.23,7.81,7.85,962063,0
2011-12-28,7.73,7.92,6.67,6.73,2499639,0
2011-12-29,6.8,6.84,6.4,6.65,2407679,0
2011-12-30,6.68,7.33,6.56,7.07,2708665,0
2012-01-03,7.33,7.59,7.28,7.44,1169610,0
2012-01-04,7.46,7.97,7.28,7.68,1166325,0
2012-01-05,7.72,7.95,7.66,7.85,551938,0
2012-01-06,7.9,7.93,7.55,7.71,660022,0
2012-01-09,7.71,7.72,7.55,7.61,429959,0
2012-01-10,7.79,7.79,7.56,7.58,331145,0
2012-01-11,7.66,7.68,7.25,7.44,586111,0
2012-01-12,7.43,7.43,7.03,7.13,727369,0
2012-01-13,7.09,8.57,7.06,8.1,3371302,0
2012-01-17,8.28,8.67,7.83,7.95,3296877,0
2012-01-18,7.92,8.44,7.92,8.15,1133152,0
2012-01-19,8.19,8.42,8.05,8.34,1108287,0
2012-01-20,8.31,8.57,8.19,8.56,1189185,0
2012-01-23,8.6,9.2,8.55,9.03,1976149,0
2012-01-24,8.97,8.97,8.58,8.8,872224,0
2012-01-25,9.19,9.35,8.88,9.02,1038960,0
2012-01-26,9.04,9.14,8.85,9.01,795016,0
2012-01-27,9.09,9.41,8.94,9.25,695424,0
2012-01-30,9.1,9.2,8.52,8.91,880461,0
2012-01-31,9.1,10.12,8.98,9.98,2650975,0
2012-02-01,10.2,10.6,9.9,10.4,2585889,0
2012-02-02,10.4,10.45,10.05,10.32,911206,0
2012-02-03,10.51,10.64,10.26,10.39,879181,0
2012-02-06,10.27,10.31,10,10.12,575045,0
2012-02-07,10.08,10.7,10.01,10.59,922915,0
2012-02-08,10.76,11.08,10.35,10.44,1708251,0
2012-02-09,10.41,10.76,10.12,10.51,834255,0
2012-02-10,10.32,10.52,10.18,10.23,555513,0
2012-02-13,10.45,10.46,10,10.07,696247,0
2012-02-14,10.13,10.24,9.66,9.92,1039856,0
2012-02-15,9.92,9.95,9.3,9.36,1082143,0
2012-02-16,9.31,9.68,8.92,9.65,884480,0
2012-02-17,9.7,9.87,9.4,9.51,383505,0
2012-02-21,9.6,9.89,9.6,9.73,891513,0
2012-02-22,9.79,9.89,9.52,9.57,695154,0
2012-02-23,9.62,9.66,9.48,9.49,709976,0
2012-02-24,9.51,9.78,9.51,9.72,1068714,0
2012-02-27,9.99,10.19,9.75,10.06,2724282,0
2012-02-28,11.25,11.31,10.67,11.02,5224464,0
2012-02-29,10.95,11.3,10.25,10.5,1954089,0
2012-03-01,10.61,10.8,10.35,10.49,971898,0
2012-03-02,10.45,10.5,10.12,10.16,993453,0
2012-03-05,10.17,10.6,10.01,10.13,1176505,0
2012-03-06,9.7,10.22,9.21,9.99,1570986,0
2012-03-07,10.03,10.03,9.44,9.63,1234343,0
2012-03-08,9.8,10.2,9.71,10.13,997932,0
2012-03-09,10.1,10.45,9.91,10.04,909506,0
2012-03-12,10.02,10.22,9.92,10.03,457839,0
2012-03-13,10.11,10.15,9.85,10.1,693790,0
2012-03-14,10.17,10.24,9.85,9.96,608481,0
2012-03-15,9.97,10.15,9.91,10.05,545326,0
2012-03-16,10,10.14,9.89,10,769344,0
2012-03-19,10,10.36,9.95,10.05,1083275,0
2012-03-20,10.08,10.2,9.81,9.98,878820,0
2012-03-21,10.15,10.96,9.91,10.66,2547258,0
2012-03-22,10.61,10.95,10.45,10.63,1343319,0
2012-03-23,10.73,10.85,10.6,10.83,864425,0
2012-03-26,10.91,11.28,10.9,11.02,1533079,0
2012-03-27,11.12,11.25,11.02,11.06,1016260,0
2012-03-28,11.15,11.17,10.48,10.68,985251,0
2012-03-29,10.66,10.9,10.39,10.83,676347,0
2012-03-30,10.86,10.959,10.52,10.63,391336,0
2012-04-02,10.66,11.15,10.6,11.15,1053662,0
2012-04-03,11.14,11.81,11.14,11.5,1825356,0
2012-04-04,11.48,11.59,11,11.31,976165,0
2012-04-05,11.48,11.62,11.2,11.36,546064,0
2012-04-09,11.22,11.23,10.8,11.05,800288,0
2012-04-10,11.03,11.16,10.41,10.57,860290,0
2012-04-11,10.75,11.28,10.75,11.03,823156,0
2012-04-12,11.04,11.33,11.04,11.28,757694,0
2012-04-13,11.19,11.43,11.15,11.41,604852,0
2012-04-16,11.48,11.54,10.96,11.06,767732,0
2012-04-17,11.12,11.31,11,11.27,814994,0
2012-04-18,11.26,11.32,10.9,11,715619,0
2012-04-19,10.97,11.25,10.8,11.14,719764,0
2012-04-20,11.23,11.3,11.09,11.11,572604,0
2012-04-23,11,11.07,10.5,11.01,866828,0
2012-04-24,10.81,10.98,10.65,10.66,591562,0
2012-04-25,11,11.5,10.94,11.46,1820061,0
2012-04-26,11.49,12.15,11.47,11.99,1859001,0
2012-04-27,12.05,12.43,11.82,12.29,1388019,0
2012-04-30,12.49,13.27,12.43,13.03,2595387,0
2012-05-01,13.13,13.29,12.56,12.65,1977246,0
2012-05-02,12.59,12.94,12.59,12.92,848637,0
2012-05-03,12.58,12.75,10.84,11.93,3195975,0
2012-05-04,12.55,12.75,11.93,11.95,2022185,0
2012-05-07,11.86,11.86,10.75,10.96,2156991,0
2012-05-08,10.94,11,10.32,10.69,1185136,0
2012-05-09,10.55,10.84,10.25,10.78,1309147,0
2012-05-10,10.87,11.16,10.5,10.65,766047,0
2012-05-11,10.43,11.05,10.36,10.93,1014477,0
2012-05-14,10.94,11,10.6,10.81,425437,0
2012-05-15,10.82,11.28,10.71,11.11,1063125,0
2012-05-16,11.1,11.4,10.75,10.95,840030,0
2012-05-17,10.87,10.99,10.63,10.72,438585,0
2012-05-18,10.92,11.22,10.6,10.81,657254,0
2012-05-21,10.74,11.55,10.74,11.5,652260,0
2012-05-22,11.51,11.85,11.42,11.49,637540,0
2012-05-23,11.3,12.16,11.22,12.15,706696,0
2012-05-24,12.1,12.11,11.67,12.01,360098,0
2012-05-25,12.01,12.15,11.71,12,649506,0
2012-05-29,12.19,12.19,11.6,11.66,503374,0
2012-05-30,11.53,11.53,10.51,10.7,1002353,0
2012-05-31,10.75,10.99,10.21,10.61,738809,0
2012-06-01,10.43,10.7,10.15,10.42,694432,0
2012-06-04,10.44,10.56,10.1,10.51,508028,0
2012-06-05,10.39,10.75,10.35,10.67,308539,0
2012-06-06,10.92,11,10.68,10.94,402687,0
2012-06-07,11.03,11.27,10.83,10.86,349319,0
2012-06-08,10.74,11.25,10.68,11.25,330083,0
2012-06-11,11.37,11.4,10.64,10.73,618569,0
2012-06-12,10.78,10.87,10.4,10.49,669182,0
2012-06-13,10.36,10.4,10.1,10.31,781160,0
2012-06-14,10.33,10.55,10,10.11,978993,0
2012-06-15,10.17,10.21,9.86,10.05,1071207,0
2012-06-18,10,10.05,9.88,9.94,705948,0
2012-06-19,10,10.5,9.91,10.41,591805,0
2012-06-20,10.34,10.8,10.24,10.31,658989,0
2012-06-21,10.34,10.7,10,10.07,550428,0
2012-06-22,10.12,10.5,10.12,10.44,843454,0
2012-06-25,10.26,10.37,10.15,10.24,182588,0
2012-06-26,10.23,10.54,10.12,10.31,381541,0
2012-06-27,10.28,10.87,10.28,10.81,428905,0
2012-06-28,10.69,11.02,10.58,10.68,374715,0
2012-06-29,11,11,10.7,10.91,422393,0
2012-07-02,10.87,11.34,10.87,11.2,860910,0
2012-07-03,11.19,11.45,11.14,11.45,358883,0
2012-07-05,11.38,11.7,11.27,11.39,380137,0
2012-07-06,11.21,11.3,10.75,11.27,395903,0
2012-07-09,11,11.25,10.81,10.96,450523,0
2012-07-10,11.13,11.25,10.85,10.94,326688,0
2012-07-11,10.92,11.1,10.59,10.59,762414,0
2012-07-12,10.52,10.59,10.25,10.35,553467,0
2012-07-13,10.41,10.72,10.25,10.51,389845,0
2012-07-16,10.44,10.74,10.26,10.4,225900,0
2012-07-17,10.77,10.83,10.31,10.51,385507,0
2012-07-18,10.5,10.9,10.5,10.63,472731,0
2012-07-19,10.65,10.89,10.58,10.88,261255,0
2012-07-20,10.92,11.18,10.8,11.11,720274,0
2012-07-23,10.9,11.25,10.61,11.05,463728,0
2012-07-24,11,11.23,10.78,10.79,458111,0
2012-07-25,10.85,10.91,10.6,10.72,485950,0
2012-07-26,10.75,10.83,10.53,10.59,426664,0
2012-07-27,10.58,10.968,10.5,10.85,420213,0
2012-07-30,10.85,11.3,10.77,11.23,450240,0
2012-07-31,11.16,11.4,11.05,11.1,386561,0
2012-08-01,11.13,11.15,10.89,10.89,337822,0
2012-08-02,10.8,11.07,10.54,10.7,533425,0
2012-08-03,10.27,10.41,8.14,8.31,3875250,0
2012-08-06,8.65,9,8.45,8.52,1597659,0
2012-08-07,8.65,8.66,8.37,8.51,1148954,0
2012-08-08,8.55,8.7685,8.5205,8.72,622208,0
2012-08-09,8.74,8.94,8.59,8.78,770265,0
2012-08-10,8.83,8.849,8.62,8.77,461187,0
2012-08-13,8.8,8.8455,8.63,8.7,652118,0
2012-08-14,8.8,8.81,8.06,8.24,1541028,0
2012-08-15,8.26,8.35,7.86,8.19,862287,0
2012-08-16,8.33,8.59,8.1101,8.41,955210,0
2012-08-17,8.41,8.53,8.17,8.42,472029,0
2012-08-20,7.1,7.46,6.9,7.3,4001768,0
2012-08-21,7.31,7.51,7.27,7.32,1388910,0
2012-08-22,7.29,7.4,6.82,7.34,1454494,0
2012-08-23,7.32,7.53,7.01,7.14,726418,0
2012-08-24,7.15,7.21,6.9,7,3743004,0
2012-08-27,7.03,7.12,7.01,7.11,891739,0
2012-08-28,7.1,7.65,7.05,7.63,1278889,0
2012-08-29,7.68,7.7685,7.52,7.67,827956,0
2012-08-30,7.66,7.84,7.5801,7.83,805512,0
2012-08-31,7.88,7.9,7.45,7.53,796925,0
2012-09-04,7.52,7.91,7.52,7.87,773593,0
2012-09-05,7.89,8.6,7.83,8.43,1559572,0
2012-09-06,8.45,8.5155,8.25,8.31,974071,0
2012-09-07,8.36,8.47,8.25,8.39,452509,0
2012-09-10,8.4,8.48,8.01,8.09,704778,0
2012-09-11,8.11,8.39,8.1,8.28,537677,0
2012-09-12,8.29,8.4,8.1,8.27,918567,0
2012-09-13,8.26,8.89,8.16,8.63,1417557,0
2012-09-14,9,9,8.4,8.45,882208,0
2012-09-17,8.47,8.89,8.15,8.66,951000,0
2012-09-18,8.9,8.9,8.32,8.49,862430,0
2012-09-19,8.5,8.59,8.3,8.38,622434,0
2012-09-20,8.46,8.98,8.35,8.92,1280022,0
2012-09-21,9,9.26,8.8,8.93,1362765,0
2012-09-24,8.86,8.92,8.5,8.73,818185,0
2012-09-25,8.77,9.1,8.63,8.87,1784506,0
2012-09-26,8.86,8.9,8.15,8.16,1362679,0
2012-09-27,8.24,8.35,7.95,8.02,894261,0
2012-09-28,8,8.614,7.98,8.53,1093234,0
2012-10-01,8.98,9,8.7,8.97,1438609,0
2012-10-02,8.9,8.96,8.29,8.39,1109314,0
2012-10-03,8.4,8.44,8.18,8.23,1036108,0
2012-10-04,8.26,8.8,8.26,8.47,753896,0
2012-10-05,8.48,8.57,8.23,8.31,575399,0
2012-10-08,8.26,8.36,8.08,8.16,662375,0
2012-10-09,8.17,8.34,8.1,8.18,674697,0
2012-10-10,8.14,8.17,7.77,7.88,1047860,0
2012-10-11,7.95,8.15,7.94,8.01,639760,0
2012-10-12,8.01,8.21,7.91,8.02,397489,0
2012-10-15,8.03,8.18,7.8,7.92,709091,0
2012-10-16,7.96,8.14,7.95,8.14,591467,0
2012-10-17,8.2,8.23,8,8.19,362922,0
2012-10-18,8.16,8.24,8.01,8.12,398481,0
2012-10-19,8.1,8.14,7.85,7.9032,651853,0
2012-10-22,8.07,8.07,7.6,7.79,759280,0
2012-10-23,7.71,7.75,7.35,7.63,837379,0
2012-10-24,7.7,7.74,7.48,7.61,357759,0
2012-10-25,7.69,7.88,7.53,7.8,415161,0
2012-10-26,7.82,7.904,7.51,7.55,353037,0
2012-10-31,7.53,7.68,7.1,7.18,585002,0
2012-11-01,7.23,7.74,7.23,7.7,747246,0
2012-11-02,8,8.19,7.3,7.31,2062619,0
2012-11-05,7.35,7.63,7.32,7.6,882334,0
2012-11-06,7.65,7.66,7.08,7.47,1026955,0
2012-11-07,7.35,7.38,7.01,7.22,813076,0
2012-11-08,7.19,7.24,7,7.01,668332,0
2012-11-09,7,7.27,6.95,7.22,500619,0
2012-11-12,7.26,7.26,6.95,7.01,433249,0
2012-11-13,6.97,7.15,6.91,7.05,531981,0
2012-11-14,7.04,7.1,6.7,6.71,541039,0
2012-11-15,6.92,6.99,6.7,6.82,447361,0
2012-11-16,6.84,6.89,6.7,6.8,710600,0
2012-11-19,6.75,6.89,6.48,6.54,895526,0
2012-11-20,6.5,6.76,6.5,6.69,371971,0
2012-11-21,6.7101,6.737,6.53,6.59,364880,0
2012-11-23,6.6,6.7,6.58,6.61,247390,0
2012-11-26,6.61,7.24,6.61,7.22,1446121,0
2012-11-27,7.24,7.3864,7.04,7.1,1129456,0
2012-11-28,7.08,7.34,6.89,7.17,472370,0
2012-11-29,7.22,7.49,7.22,7.46,711521,0
2012-11-30,7.45,7.46,7.22,7.23,417863,0
2012-12-03,7.31,7.47,7.1,7.25,667132,0
2012-12-04,7.4,7.4,7.2,7.29,276409,0
2012-12-05,7.3,7.37,7,7.07,494865,0
2012-12-06,7.09,7.19,6.96,7.11,311372,0
2012-12-07,7.14,7.1793,6.9199,6.97,371632,0
2012-12-10,7.06,7.25,6.99,7.18,425348,0
2012-12-11,7.21,7.27,7.07,7.19,360002,0
2012-12-12,7.22,7.35,7.06,7.11,463627,0
2012-12-13,7.28,8.23,7.27,7.82,2825933,0
2012-12-14,7.93,7.94,7.7,7.8,409773,0
2012-12-17,7.8,7.81,7.01,7.59,897013,0
2012-12-18,7.59,7.88,7.58,7.79,778727,0
2012-12-19,7.8,7.94,7.73,7.78,692097,0
2012-12-20,7.81,7.93,7.6,7.68,549506,0
2012-12-21,7.59,7.59,7.335,7.41,541608,0
2012-12-24,7.39,7.46,7.23,7.28,352080,0
2012-12-26,7.25,7.5,7.22,7.32,291535,0
2012-12-27,7.28,7.42,7.0683,7.28,553813,0
2012-12-28,7.26,7.28,7.09,7.16,425588,0
2012-12-31,7.16,7.405,6.95,7.36,1278070,0
2013-01-02,7.55,7.6399,7.38,7.42,634610,0
2013-01-03,7.44,7.54,7.38,7.43,516137,0
2013-01-04,7.45,7.4988,7.34,7.45,474227,0
2013-01-07,7.54,7.7701,7.5,7.73,735973,0
2013-01-08,7.74,7.95,7.66,7.7,771226,0
2013-01-09,7.74,7.79,7.57,7.59,354508,0
2013-01-10,7.68,7.78,7.59,7.7,768014,0
2013-01-11,7.73,7.79,7.63,7.68,515385,0
2013-01-14,7.75,7.83,7.61,7.68,449711,0
2013-01-15,7.65,7.79,7.3,7.38,1048899,0
2013-01-16,7.39,7.58,7.39,7.48,532098,0
2013-01-17,7.54,7.64,7.47,7.61,601889,0
2013-01-18,7.68,7.78,7.51,7.62,670457,0
2013-01-22,7.65,7.7,7.51,7.6,469807,0
2013-01-23,7.6,7.72,7.57,7.7,494200,0
2013-01-24,7.67,7.68,7.3,7.3,1180669,0
2013-01-25,7.3,7.4,7.17,7.24,806369,0
2013-01-28,7.32,7.35,7.16,7.19,569707,0
2013-01-29,7.19,7.25,7.1101,7.2,816121,0
2013-01-30,7.2,7.2,7,7.05,504048,0
2013-01-31,7.02,7.09,6.81,6.92,633027,0
2013-02-01,6.92,7,6.635,6.69,1159827,0
2013-02-04,6.62,6.91,6.58,6.82,800004,0
2013-02-05,6.9,6.99,6.85,6.85,859779,0
2013-02-06,6.96,6.9661,6.7,6.74,743891,0
2013-02-07,6.76,6.99,6.66,6.96,555139,0
2013-02-08,6.95,7.1,6.54,7.03,1566390,0
2013-02-11,7.08,7.33,7.03,7.3,734638,0
2013-02-12,7.29,7.46,7.13,7.409,797501,0
2013-02-13,7.4,7.59,7.32,7.55,841143,0
2013-02-14,7.6,7.65,7.4549,7.6,735314,0
2013-02-15,7.6,7.64,7.46,7.56,627613,0
2013-02-19,7.64,7.75,7.6,7.66,791052,0
2013-02-20,7.69,7.7,7.21,7.33,893422,0
2013-02-21,7.31,7.3501,6.96,7.21,829963,0
2013-02-22,7.25,7.45,7.19,7.44,529579,0
2013-02-25,7.46,7.4999,7.2,7.25,427969,0
2013-02-26,7.3,7.53,7.12,7.48,1028577,0
2013-02-27,7.9,8.24,7.37,7.44,3559843,0
2013-02-28,7.44,7.55,7.13,7.36,1043713,0
2013-03-01,7.34,7.59,7.11,7.4,1024840,0
2013-03-04,7.36,7.52,7.35,7.46,562061,0
2013-03-05,7.51,7.51,7,7.05,1123562,0
2013-03-06,7.06,7.21,7.06,7.16,803987,0
2013-03-07,7.14,7.65,7.14,7.65,1303733,0
2013-03-08,7.66,7.66,7.33,7.52,737234,0
2013-03-11,7.5,7.75,7.42,7.71,928447,0
2013-03-12,7.69,7.8,7.47,7.68,707960,0
2013-03-13,7.66,7.75,7.58,7.6,408200,0
2013-03-14,7.6,7.63,7.42,7.55,407426,0
2013-03-15,7.55,7.7,7.43,7.5,587055,0
2013-03-18,7.44,7.7,7.43,7.68,538705,0
2013-03-19,7.68,8,7.58,7.66,1511871,0
2013-03-20,7.72,7.82,7.62,7.72,401746,0
2013-03-21,7.75,7.85,7.69,7.78,558781,0
2013-03-22,7.81,7.95,7.73,7.87,833279,0
2013-03-25,7.92,7.92,7.5,7.58,551020,0
2013-03-26,7.63,7.66,7.32,7.46,583519,0
2013-03-27,7.41,7.44,7.25,7.3,446193,0
2013-03-28,7.32,7.47,7.13,7.28,695818,0
2013-04-01,7.3,7.42,7.12,7.24,469287,0
2013-04-02,7.29,7.3,7.144,7.16,336683,0
2013-04-03,7.17,7.215,7.07,7.18,321260,0
2013-04-04,7.12,7.3,7.11,7.3,364026,0
2013-04-05,7.24,7.45,7.16,7.32,446136,0
2013-04-08,7.36,7.525,7.26,7.46,400871,0
2013-04-09,7.46,7.48,7.26,7.26,284767,0
2013-04-10,7.25,7.42,7.18,7.39,459306,0
2013-04-11,7.39,7.48,7.28,7.36,330463,0
2013-04-12,7.35,7.45,7.25,7.45,221487,0
2013-04-15,7.44,7.47,7.18,7.41,598757,0
2013-04-16,7.42,7.42,7.152,7.25,554601,0
2013-04-17,7.19,7.24,6.8,6.85,834328,0
2013-04-18,6.91,7,6.61,6.69,666097,0
2013-04-19,6.7,6.75,6.57,6.6,439193,0
2013-04-22,6.6,6.6699,6.3,6.468,958199,0
2013-04-23,6.49,6.96,6.49,6.8,564442,0
2013-04-24,6.9,6.92,6.7,6.86,507909,0
2013-04-25,6.86,6.949,6.78,6.86,514360,0
2013-04-26,6.82,6.93,6.6,6.83,519778,0
2013-04-29,6.85,6.9,6.65,6.69,639344,0
2013-04-30,6.71,6.79,6.6,6.77,561247,0
2013-05-01,6.79,6.82,6.54,6.6,508401,0
2013-05-02,6.61,6.89,6.5,6.88,971077,0
2013-05-03,5.09,5.19,4.91,5,6608137,0
2013-05-06,5.1,5.15,4.75,4.86,3082708,0
2013-05-07,4.87,5.04,4.75,5.02,1739655,0
2013-05-08,5.02,5.022,4.8701,4.96,1128972,0
2013-05-09,4.95,5.13,4.92,5.1,1934837,0
2013-05-10,5.11,5.3,5.06,5.24,1604198,0
2013-05-13,5.25,5.29,4.97,5.01,1147474,0
2013-05-14,5,5.17,5,5.15,700762,0
2013-05-15,5.16,5.16,5,5.05,607477,0
2013-05-16,5.07,5.11,5,5.05,418872,0
2013-05-17,5.06,5.11,5,5.03,530657,0
2013-05-20,5.01,5.03,4.94,5,878965,0
2013-05-21,5.03,5.08,4.98,5.03,590227,0
2013-05-22,5.04,5.49,5.03,5.13,3141867,0
2013-05-23,5.14,5.24,4.96,5.04,1283961,0
2013-05-24,5.03,5.13,5,5.02,424335,0
2013-05-28,5.06,5.23,5.03,5.06,794987,0
2013-05-29,5.06,5.15,5.03,5.06,418579,0
2013-05-30,5.05,5.14,4.98,5.11,708841,0
2013-05-31,5.11,5.18,5.05,5.05,461527,0
2013-06-03,5.05,5.16,4.99,5.08,533145,0
2013-06-04,5.08,5.15,5.05,5.11,544106,0
2013-06-05,5.1,5.25,5.07,5.07,607683,0
2013-06-06,5.07,5.16,5,5.07,480197,0
2013-06-07,5.11,5.24,5.08,5.17,684439,0
2013-06-10,5.17,5.35,5.16,5.28,706600,0
2013-06-11,5.26,5.4,5.12,5.29,532659,0
2013-06-12,5.34,5.59,5.31,5.39,814447,0
2013-06-13,5.41,5.86,5.31,5.78,1169157,0
2013-06-14,5.78,5.79,5.52,5.54,678500,0
2013-06-17,5.6,5.67,5.5,5.59,517338,0
2013-06-18,5.58,5.63,5.43,5.51,703179,0
2013-06-19,5.51,5.67,5.5,5.54,444824,0
2013-06-20,5.51,5.52,5.28,5.32,538432,0
2013-06-21,5.28,5.42,4.98,5.11,1110422,0
2013-06-24,5.01,5.195,5,5.13,728892,0
2013-06-25,5.15,5.46,5.1,5.34,571079,0
2013-06-26,5.37,5.45,5.15,5.24,482336,0
2013-06-27,5.29,5.4,5.15,5.26,703181,0
2013-06-28,5.21,5.36,5.21,5.35,2032810,0
2013-07-01,5.37,5.64,5.33,5.51,1038705,0
2013-07-02,5.48,5.62,5.42,5.5,707256,0
2013-07-03,5.46,5.59,5.37,5.43,576681,0
2013-07-05,5.5,5.58,5.44,5.47,273178,0
2013-07-08,5.48,5.64,5.48,5.53,438074,0
2013-07-09,5.53,5.74,5.48,5.51,651682,0
2013-07-10,5.5,5.57,5.4794,5.56,232701,0
2013-07-11,5.59,5.6,5.365,5.42,424565,0
2013-07-12,5.36,5.48,5.33,5.35,252225,0
2013-07-15,5.36,5.79,5.36,5.79,909024,0
2013-07-16,5.78,5.93,5.72,5.86,581205,0
2013-07-17,5.08,5.08,4.83,4.86,3770978,0
2013-07-18,4.85,4.88,4.6627,4.86,1526369,0
2013-07-19,4.81,4.83,4.68,4.72,928474,0
2013-07-22,4.72,4.95,4.6901,4.94,846430,0
2013-07-23,4.93,4.96,4.89,4.94,563871,0
2013-07-24,4.96,4.98,4.81,4.82,556441,0
2013-07-25,4.81,4.94,4.8,4.87,551426,0
2013-07-26,4.85,4.88,4.81,4.85,395440,0
2013-07-29,4.83,4.85,4.55,4.61,768028,0
2013-07-30,4.61,4.73,4.565,4.59,603854,0
2013-07-31,4.61,4.62,4.43,4.53,906823,0
2013-08-01,4.53,4.77,4.53,4.74,1025919,0
2013-08-02,4.79,5.06,4.75,4.93,1440838,0
2013-08-05,4.95,5.04,4.95,5.01,884140,0
2013-08-06,5.03,5.03,4.76,4.9,789704,0
2013-08-07,4.91,4.91,4.79,4.79,394728,0
2013-08-08,4.85,4.97,4.82,4.93,547095,0
2013-08-09,4.94,5,4.85,4.97,397329,0
2013-08-12,4.96,5.015,4.91,4.96,326522,0
2013-08-13,4.95,4.988,4.785,4.8,567254,0
2013-08-14,4.78,4.85,4.69,4.69,498737,0
2013-08-15,4.65,4.83,4.57,4.8,488623,0
2013-08-16,4.77,4.826,4.63,4.66,651617,0
2013-08-19,4.67,4.73,4.53,4.56,342081,0
2013-08-20,4.55,4.7,4.53,4.63,300176,0
2013-08-21,4.62,4.7,4.54,4.55,275089,0
2013-08-22,4.55,4.67,4.55,4.62,164242,0
2013-08-23,4.62,4.69,4.61,4.63,282449,0
2013-08-26,4.61,4.68,4.6,4.61,314579,0
2013-08-27,4.58,4.59,4.45,4.5,471017,0
2013-08-28,4.49,4.545,4.45,4.46,205517,0
2013-08-29,4.45,4.65,4.44,4.58,284168,0
2013-08-30,4.57,4.59,4.45,4.45,397612,0
2013-09-03,4.47,4.58,4.44,4.57,350137,0
2013-09-04,4.51,4.64,4.51,4.55,170583,0
2013-09-05,4.54,4.63,4.51,4.56,264062,0
2013-09-06,4.58,4.64,4.46,4.59,277043,0
2013-09-09,4.6,4.64,4.55,4.63,254141,0
2013-09-10,4.63,4.79,4.34,4.67,1092069,0
2013-09-11,4.65,4.65,4.54,4.54,303940,0
2013-09-12,4.54,4.62,4.51,4.53,253826,0
2013-09-13,4.54,4.6,4.51,4.55,182038,0
2013-09-16,4.58,4.635,4.535,4.57,222085,0
2013-09-17,4.55,4.6,4.51,4.54,166513,0
2013-09-18,4.53,4.6,4.5,4.58,269860,0
2013-09-19,4.57,4.59,4.46,4.49,358024,0
2013-09-20,4.49,4.54,4.46,4.51,276162,0
2013-09-23,4.48,4.58,4.46,4.49,480317,0
2013-09-24,4.4,4.51,4.35,4.48,547700,0
2013-09-25,4.48,4.69,4.48,4.68,736600,0
2013-09-26,4.76,4.79,4.62,4.67,358300,0
2013-09-27,4.67,4.74,4.57,4.58,184059,0
2013-09-30,4.53,4.58,4.48,4.5,246500,0
2013-10-01,4.51,4.55,4.47,4.53,225500,0
2013-10-02,4.5,4.55,4.45,4.47,360800,0
2013-10-03,4.47,4.48,4.35,4.39,423000,0
2013-10-04,4.42,4.46,4.36,4.42,254700,0
2013-10-07,4.4,4.52,4.39,4.39,166700,0
2013-10-08,4.4,4.46,4.33,4.39,427695,0
2013-10-09,4.39,4.4,4.21,4.3,400916,0
2013-10-10,4.35,4.45,4.31,4.39,218600,0
2013-10-11,4.35,4.44,4.28,4.44,330100,0
2013-10-14,4.41,4.5,4.35,4.42,235800,0
2013-10-15,4.39,4.44,4.26,4.27,299100,0
2013-10-16,4.33,4.52,4.32,4.49,491600,0
2013-10-17,4.46,4.83,4.46,4.82,1024200,0
2013-10-18,4.86,4.93,4.74,4.78,392600,0
2013-10-21,4.77,4.86,4.55,4.73,352972,0
2013-10-22,4.65,4.72,4.54,4.7,296300,0
2013-10-23,4.7,4.78,4.6321,4.73,199038,0
2013-10-24,4.75,4.92,4.73,4.92,365700,0
2013-10-25,4.92,4.9469,4.79,4.86,185100,0
2013-10-28,4.84,4.95,4.8,4.84,248800,0
2013-10-29,4.83,4.89,4.79,4.82,137900,0
2013-10-30,4.8,4.82,4.7,4.73,179100,0
2013-10-31,4.75,4.78,4.631,4.74,147200,0
2013-11-01,4.72,4.8,4.66,4.68,224700,0
2013-11-04,4.69,4.83,4.68,4.76,230700,0
2013-11-05,4.72,4.8,4.66,4.72,351000,0
2013-11-06,4.2,4.26,4.05,4.12,1208600,0
2013-11-07,4.12,4.15,3.58,3.67,1553500,0
2013-11-08,3.67,4.01,3.65,4.01,796200,0
2013-11-11,4.05,4.06,3.92,3.98,442000,0
2013-11-12,3.99,4.1,3.97,4.09,327200,0
2013-11-13,4.08,4.23,4.06,4.21,421500,0
2013-11-14,4.2,4.26,4.19,4.2,367300,0
2013-11-15,4.2,4.22,4.1,4.19,303000,0
2013-11-18,4.19,4.25,4.14,4.16,300314,0
2013-11-19,4.15,4.21,4.07,4.17,305200,0
2013-11-20,4.17,4.23,4.16,4.22,272100,0
2013-11-21,4.22,4.34,4.19,4.28,326600,0
2013-11-22,4.27,4.31,4.25,4.29,147364,0
2013-11-25,4.27,4.31,4.2,4.22,127400,0
2013-11-26,4.22,4.28,4.15,4.16,339276,0
2013-11-27,4.19,4.25,4.12,4.24,229500,0
2013-11-29,4.28,4.3,4.23,4.24,100110,0
2013-12-02,4.23,4.25,4.16,4.19,86500,0
2013-12-03,4.18,4.195,4.02,4.04,301679,0
2013-12-04,4.03,4.04,3.91,3.97,255700,0
2013-12-05,3.96,4.03,3.89,3.92,246900,0
2013-12-06,3.96,3.97,3.88,3.91,226989,0
2013-12-09,3.89,3.91,3.8499,3.91,174353,0
2013-12-10,3.89,3.96,3.82,3.85,155387,0
2013-12-11,3.83,3.84,3.67,3.72,333900,0
2013-12-12,3.72,3.8,3.67,3.77,430000,0
2013-12-13,3.75,3.84,3.72,3.81,138459,0
2013-12-16,3.85,3.945,3.73,3.93,194958,0
2013-12-17,3.92,4,3.88,3.9,266500,0
2013-12-18,4.18,4.31,4,4.07,1093300,0
2013-12-19,4.03,4.11,3.99,4.1,295300,0
2013-12-20,4.08,4.17,3.99,4.01,466165,0
2013-12-23,4.04,4.16,4.02,4.11,301234,0
2013-12-24,4.12,4.14,4.05,4.1,201546,0
2013-12-26,4.11,4.12,4.01,4.02,201164,0
2013-12-27,4,4.19,4,4.18,345800,0
2013-12-30,4.14,4.36,4.08,4.32,819000,0
2013-12-31,4.3,4.38,4.19,4.35,463000,0
2014-01-02,4.31,4.39,4.3,4.36,220434,0
2014-01-03,4.39,4.4,4.3201,4.38,162235,0
2014-01-06,4.4,4.47,4.36,4.45,352800,0
2014-01-07,4.5,4.53,4.44,4.49,279152,0
2014-01-08,4.46,4.58,4.46,4.57,314042,0
2014-01-09,4.6,4.63,4.49,4.55,222230,0
2014-01-10,4.54,4.64,4.45,4.63,165300,0
2014-01-13,4.6,4.7661,4.58,4.64,519644,0
2014-01-14,4.64,4.65,4.58,4.62,229300,0
2014-01-15,4.62,4.65,4.6,4.62,132900,0
2014-01-16,4.62,4.63,4.32,4.35,326000,0
2014-01-17,4.38,4.41,4.28,4.29,195745,0
2014-01-21,4.35,4.42,4.21,4.35,204200,0
2014-01-22,4.37,4.73,4.37,4.73,496900,0
2014-01-23,4.75,4.75,4.48,4.52,321600,0
2014-01-24,4.47,4.64,4.4,4.44,267000,0
2014-01-27,4.49,4.54,4.32,4.33,238000,0
2014-01-28,4.33,4.41,4.24,4.3,383500,0
2014-01-29,4.26,4.32,4.12,4.13,251600,0
2014-01-30,4.2,4.28,4.12,4.25,197200,0
2014-01-31,4.14,4.26,4.12,4.22,274006,0
2014-02-03,4.21,4.24,4.01,4.03,286403,0
2014-02-04,4.04,4.1299,4.0225,4.07,191173,0
2014-02-05,4.04,4.1,3.99,4.02,257364,0
2014-02-06,4.02,4.09,3.96,4.05,230385,0
2014-02-07,4.05,4.11,4.02,4.07,194050,0
2014-02-10,4.02,4.1,4,4.03,257476,0
2014-02-11,4.02,4.05,4.02,4.05,229318,0
2014-02-12,4.05,4.05,3.94,3.94,405814,0
2014-02-13,3.93,4.05,3.9099,4.03,259130,0
2014-02-14,4.04,4.1,4,4.06,284163,0
2014-02-18,4.07,4.26,4.07,4.23,363207,0
2014-02-19,4.2,4.25,4.17,4.21,207780,0
2014-02-20,4.2,4.3,4.18,4.3,210611,0
2014-02-21,4.34,4.43,4.2,4.22,322233,0
2014-02-24,4.25,4.36,4.24,4.3,303793,0
2014-02-25,4.3,4.39,4.24,4.26,576196,0
2014-02-26,4.68,4.78,4.26,4.48,3845572,0
2014-02-27,4.45,4.45,4.35,4.36,955076,0
2014-02-28,4.39,4.44,4.29,4.33,658871,0
2014-03-03,4.26,4.29,4.17,4.2,510934,0
2014-03-04,4.28,4.42,4.24,4.37,931756,0
2014-03-05,4.39,4.63,4.331,4.59,592565,0
2014-03-06,4.59,4.64,4.5,4.53,483517,0
2014-03-07,4.53,4.54,4.43,4.45,349182,0
2014-03-10,4.45,4.56,4.43,4.52,214912,0
2014-03-11,4.5,4.62,4.45,4.45,353791,0
2014-03-12,4.4047,4.47,4.305,4.39,217362,0
2014-03-13,4.35,4.52,4.23,4.28,351851,0
2014-03-14,4.25,4.35,4.19,4.21,206688,0
2014-03-17,4.22,4.33,4.2,4.24,212081,0
2014-03-18,4.25,4.47,4.25,4.47,331144,0
2014-03-19,4.45,4.66,4.45,4.55,520690,0
2014-03-20,4.56,4.67,4.53,4.54,401837,0
2014-03-21,4.61,4.65,4.5155,4.63,445577,0
2014-03-24,4.64,4.73,4.49,4.65,1052569,0
2014-03-25,4.65,4.74,4.54,4.64,462940,0
2014-03-26,4.65,4.71,4.52,4.52,300500,0
2014-03-27,4.52,4.6,4.44,4.47,196408,0
2014-03-28,4.46,4.58,4.41,4.48,181009,0
2014-03-31,4.5,4.65,4.46,4.62,469667,0
2014-04-01,4.65,4.8,4.62,4.66,596355,0
2014-04-02,4.7,4.71,4.6,4.65,327622,0
2014-04-03,4.67,4.75,4.55,4.61,416536,0
2014-04-04,4.67,4.73,4.48,4.52,561776,0
2014-04-07,4.52,4.57,4.44,4.44,366099,0
2014-04-08,4.43,4.62,4.43,4.47,337139,0
2014-04-09,4.55,4.79,4.48,4.76,380395,0
2014-04-10,4.77,4.7718,4.48,4.54,399026,0
2014-04-11,4.5,4.51,4.35,4.43,357524,0
2014-04-14,4.46,4.565,4.4,4.54,246028,0
2014-04-15,4.5,4.7,4.42,4.57,354658,0
2014-04-16,4.6,4.68,4.451,4.64,105120,0
2014-04-17,4.61,4.64,4.55,4.58,131004,0
2014-04-21,4.56,4.65,4.49,4.52,111081,0
2014-04-22,4.54,4.73,4.52,4.71,277577,0
2014-04-23,4.72,4.72,4.54,4.54,160064,0
2014-04-24,4.62,4.62,4.45,4.51,299850,0
2014-04-25,4.47,4.49,4.37,4.39,238089,0
2014-04-28,4.39,4.42,4.25,4.28,329702,0
2014-04-29,4.28,4.36,4.27,4.33,138519,0
2014-04-30,4.3,4.38,4.18,4.35,179881,0
2014-05-01,4.35,4.41,4.2,4.39,279410,0
2014-05-02,4.39,4.51,4.34,4.46,131512,0
2014-05-05,4.39,4.46,4.27,4.37,119810,0
2014-05-06,4.35,4.37,4.23,4.23,187394,0
2014-05-07,4.422,4.422,4.18,4.36,349372,0
2014-05-08,4.4,4.63,4.39,4.57,491001,0
2014-05-09,4.52,4.62,4.47,4.62,263040,0
2014-05-12,4.62,4.94,4.6,4.88,1211703,0
2014-05-13,4.86,4.87,4.48,4.6,1050566,0
2014-05-14,4.6,4.71,4.4601,4.5,615842,0
2014-05-15,4.47,4.6,4.43,4.58,358254,0
2014-05-16,4.57,4.6,4.45,4.54,228261,0
2014-05-19,4.49,4.77,4.49,4.74,288723,0
2014-05-20,4.7,4.75,4.59,4.65,239424,0
2014-05-21,4.69,4.73,4.56,4.6,206098,0
2014-05-22,4.61,4.69,4.56,4.63,370860,0
2014-05-23,4.64,4.64,4.555,4.58,208754,0
2014-05-27,4.65,4.73,4.56,4.59,337322,0
2014-05-28,4.58,4.64,4.5,4.52,233199,0
2014-05-29,4.51,4.68,4.51,4.63,201504,0
2014-05-30,4.65,4.67,4.51,4.54,165135,0
2014-06-02,4.53,4.59,4.4436,4.58,275890,0
2014-06-03,4.56,4.56,4.49,4.505,211180,0
2014-06-04,4.51,4.61,4.5,4.59,258552,0
2014-06-05,4.56,4.7,4.54,4.7,344332,0
2014-06-06,4.71,4.85,4.68,4.73,407179,0
2014-06-09,4.77,4.82,4.71,4.78,285189,0
2014-06-10,4.78,4.92,4.77,4.84,441300,0
2014-06-11,4.78,4.99,4.78,4.87,343400,0
2014-06-12,4.84,4.94,4.83,4.84,303131,0
2014-06-13,4.86,4.91,4.745,4.76,264392,0
2014-06-16,4.71,4.75,4.63,4.68,282649,0
2014-06-17,4.63,4.8,4.61,4.75,262392,0
2014-06-18,4.7,4.79,4.67,4.75,192654,0
2014-06-19,4.73,4.86,4.7,4.85,253736,0
2014-06-20,4.86,4.8999,4.68,4.685,324394,0
2014-06-23,4.68,4.84,4.67,4.78,308888,0
2014-06-24,4.79,4.83,4.69,4.7,393306,0
2014-06-25,4.66,4.75,4.66,4.7,240600,0
2014-06-26,4.73,4.8,4.67,4.69,422727,0
2014-06-27,4.65,4.91,4.65,4.86,4680136,0
2014-06-30,4.9,5.5,4.8511,5.43,1426474,0
2014-07-01,5.4,5.795,5.33,5.72,1409327,0
2014-07-02,5.6,5.84,5.52,5.81,804800,0
2014-07-03,5.75,5.96,5.7001,5.87,433721,0
2014-07-07,5.89,6.19,5.84,6.17,986117,0
2014-07-08,6.17,6.17,5.69,5.75,766363,0
2014-07-09,5.71,5.89,5.63,5.77,376795,0
2014-07-10,5.6,5.65,5.25,5.39,635664,0
2014-07-11,5.41,5.58,5.33,5.56,327309,0
2014-07-14,5.62,5.76,5.57,5.65,365358,0
2014-07-15,5.62,5.79,5.41,5.45,214988,0
2014-07-16,5.46,5.64,5.38,5.61,563218,0
2014-07-17,5.58,5.65,5.42,5.44,257458,0
2014-07-18,5.37,5.58,5.37,5.48,142695,0
2014-07-21,5.47,5.5,5.44,5.49,218929,0
2014-07-22,5.5,5.66,5.45,5.59,319536,0
2014-07-23,5.61,5.78,5.53,5.64,399194,0
2014-07-24,5.67,5.7,5.43,5.5,325070,0
2014-07-25,5.53,5.53,5.39,5.44,212838,0
2014-07-28,5.42,5.5,5.18,5.45,486585,0
2014-07-29,5.44,5.51,5.39,5.43,246698,0
2014-07-30,5.47,5.5,5.3,5.31,192151,0
2014-07-31,5.22,5.37,5.09,5.11,395553,0
2014-08-01,5.14,5.23,5.04,5.1,346473,0
2014-08-04,5.11,5.25,5.03,5.23,359081,0
2014-08-05,5.09,5.42,5.09,5.27,550694,0
2014-08-06,5.74,5.81,5.52,5.54,831658,0
2014-08-07,5.47,5.59,5.35,5.49,307333,0
2014-08-08,5.51,5.62,5.39,5.6,266580,0
2014-08-11,5.67,5.75,5.59,5.72,396472,0
2014-08-12,5.72,5.77,5.58,5.64,253583,0
2014-08-13,5.67,5.72,5.5433,5.64,181414,0
2014-08-14,5.61,5.78,5.57,5.7,294112,0
2014-08-15,5.75,5.84,5.6,5.68,255123,0
2014-08-18,5.76,5.84,5.65,5.79,252735,0
2014-08-19,5.78,5.84,5.73,5.74,149036,0
2014-08-20,5.73,5.8,5.65,5.74,138092,0
2014-08-21,5.76,5.8,5.7,5.79,151626,0
2014-08-22,5.78,5.93,5.74,5.87,261307,0
2014-08-25,5.88,5.91,5.77,5.83,213932,0
2014-08-26,5.83,5.93,5.81,5.83,219873,0
2014-08-27,5.87,5.92,5.74,5.84,168255,0
2014-08-28,5.8,5.89,5.7702,5.85,137353,0
2014-08-29,5.87,5.9,5.72,5.9,192932,0
2014-09-02,5.92,5.99,5.855,5.97,242663,0
2014-09-03,6,6.02,5.93,5.95,208162,0
2014-09-04,6,6.01,5.83,5.84,170396,0
2014-09-05,5.83,5.9,5.75,5.89,156061,0
2014-09-08,5.85,6.01,5.84,5.98,262082,0
2014-09-09,5.94,6.01,5.926,5.97,157880,0
2014-09-10,5.99,6.09,5.94,6.03,251523,0
2014-09-11,5.95,6.17,5.9195,6.14,226128,0
2014-09-12,6.03,6.18,6.02,6.05,227949,0
2014-09-15,6.08,6.1,5.84,5.89,272541,0
2014-09-16,5.93,5.97,5.84,5.9,142646,0
2014-09-17,5.9,5.95,5.77,5.8,134526,0
2014-09-18,5.87,5.93,5.68,5.71,282137,0
2014-09-19,5.72,5.75,5.66,5.71,263939,0
2014-09-22,5.72,5.74,5.62,5.67,225915,0
2014-09-23,5.67,5.73,5.63,5.66,102833,0
2014-09-24,5.69,5.72,5.63,5.66,223242,0
2014-09-25,5.71,5.71,5.46,5.55,223013,0
2014-09-26,5.6,5.74,5.541,5.63,179802,0
2014-09-29,5.58,5.6,5.47,5.59,180632,0
2014-09-30,5.62,5.62,5.49,5.58,140598,0
2014-10-01,5.55,5.59,5.27,5.29,265355,0
2014-10-02,5.32,5.66,5.2147,5.64,218656,0
2014-10-03,5.53,5.68,5.48,5.52,166222,0
2014-10-06,5.64,5.64,5.42,5.5,161084,0
2014-10-07,5.2944,5.53,5.2501,5.37,290024,0
2014-10-08,5.42,5.54,5.326,5.51,368619,0
2014-10-09,5.48,5.52,5.32,5.35,221470,0
2014-10-10,5.36,5.5,5.17,5.48,388331,0
2014-10-13,5.38,5.54,5.38,5.51,371008,0
2014-10-14,5.54,5.56,5.4201,5.48,272257,0
2014-10-15,5.43,5.56,5.3427,5.55,323349,0
2014-10-16,5.47,5.73,5.41,5.68,204396,0
2014-10-17,5.75,5.84,5.48,5.51,163472,0
2014-10-20,5.56,5.76,5.56,5.73,230202,0
2014-10-21,5.85,5.86,5.68,5.84,283644,0
2014-10-22,5.625,5.92,5.625,5.84,259218,0
2014-10-23,5.95,5.97,5.8,5.84,116096,0
2014-10-24,5.83,5.98,5.79,5.97,171598,0
2014-10-27,5.97,6.02,5.76,5.94,214451,0
2014-10-28,5.99,6.45,5.99,6.43,598714,0
2014-10-29,6.44,6.48,5.87,6.41,382309,0
2014-10-30,6.4,6.75,6.11,6.55,380358,0
2014-10-31,6.68,6.7444,6.57,6.72,272532,0
2014-11-03,6.7,6.99,6.64,6.85,492745,0
2014-11-04,6.82,6.98,6.7,6.79,374539,0
2014-11-05,5.11,5.18,4.81,5.07,1507814,0
2014-11-06,5.05,5.219,5,5.09,576606,0
2014-11-07,5.19,5.19,4.96,5.1,647364,0
2014-11-10,5.13,5.36,5.1,5.35,548577,0
2014-11-11,5.49,5.74,5.4701,5.7,646380,0
2014-11-12,5.7,6.02,5.6108,6.01,527552,0
2014-11-13,6.02,6.22,5.84,5.84,559236,0
2014-11-14,5.85,6.02,5.81,5.83,410269,0
2014-11-17,5.85,5.85,5.69,5.75,336547,0
2014-11-18,5.75,5.88,5.7,5.7,226444,0
2014-11-19,5.66,5.8,5.58,5.73,139749,0
2014-11-20,5.74,5.93,5.68,5.69,227729,0
2014-11-21,5.76,5.8,5.67,5.75,246672,0
2014-11-24,5.82,5.83,5.69,5.72,243186,0
2014-11-25,5.7,5.79,5.62,5.72,197638,0
2014-11-26,5.69,5.8,5.69,5.73,99406,0
2014-11-28,5.73,5.78,5.67,5.7,85080,0
2014-12-01,5.65,5.79,5.65,5.7,212559,0
2014-12-02,5.68,5.77,5.55,5.58,276809,0
2014-12-03,5.55,5.85,5.55,5.695,189903,0
2014-12-04,5.65,5.81,5.65,5.7,180971,0
2014-12-05,5.71,5.85,5.71,5.8,151027,0
2014-12-08,5.75,5.86,5.6626,5.72,208409,0
2014-12-09,5.65,5.87,5.61,5.795,119461,0
2014-12-10,5.73,5.82,5.73,5.76,174617,0
2014-12-11,5.75,5.92,5.73,5.73,192334,0
2014-12-12,5.73,5.95,5.57,5.77,261437,0
2014-12-15,5.77,5.85,5.46,5.48,215151,0
2014-12-16,5.3,5.57,5.19,5.21,342566,0
2014-12-17,5.21,5.57,5.21,5.33,319151,0
2014-12-18,6.2,6.31,5.95,6.2,1322551,0
2014-12-19,6.2,6.44,5.92,5.97,1084193,0
2014-12-22,6,6.7,5.98,6.59,604349,0
2014-12-23,6.59,6.6,6.202,6.53,327889,0
2014-12-24,6.39,6.73,6.39,6.66,157041,0
2014-12-26,6.65,6.98,6.65,6.88,225910,0
2014-12-29,6.93,6.94,6.69,6.81,409366,0
2014-12-30,6.74,6.97,6.74,6.89,182075,0
2014-12-31,6.95,6.95,6.71,6.79,241669,0
2015-01-02,6.85,6.94,6.73,6.9,318140,0
2015-01-05,6.5,6.97,6.5,6.76,270998,0
2015-01-06,6.75,6.8,6.34,6.47,291265,0
2015-01-07,6.48,6.97,6.48,6.93,266775,0
2015-01-08,6.88,6.99,6.7324,6.75,190657,0
2015-01-09,6.82,6.886,6.6,6.72,181077,0
2015-01-12,6.6,6.72,6.445,6.53,168474,0
2015-01-13,6.53,6.72,6.44,6.58,242913,0
2015-01-14,6.53,6.62,6.35,6.46,226137,0
2015-01-15,6.49,6.66,6.25,6.45,287470,0
2015-01-16,6.4,6.53,6.31,6.49,213070,0
2015-01-20,6.46,6.49,6.19,6.2,234152,0
2015-01-21,6.19,6.28,6.1,6.16,187105,0
2015-01-22,6.16,6.21,6.02,6.19,204733,0
2015-01-23,6.31,6.64,6.23,6.48,295610,0
2015-01-26,6.48,6.49,6.11,6.15,228502,0
2015-01-27,6.18,6.29,6.08,6.22,185420,0
2015-01-28,6.33,6.38,6.15,6.285,193442,0
2015-01-29,6.34,6.49,6.3199,6.45,181360,0
2015-01-30,6.36,6.39,5.98,6.03,237036,0
2015-02-02,6.02,6.38,5.95,6.37,224886,0
2015-02-03,6.36,6.44,6.172,6.33,129357,0
2015-02-04,6.25,6.48,6.17,6.43,169588,0
2015-02-05,6.43,6.63,6.33,6.47,229430,0
2015-02-06,6.38,6.54,6.21,6.21,186046,0
2015-02-09,6.13,6.41,5.98,6.31,158886,0
2015-02-10,6.35,6.57,6.26,6.42,237016,0
2015-02-11,6.37,6.47,6.356,6.44,86214,0
2015-02-12,6.47,6.5,6.285,6.42,135248,0
2015-02-13,6.39,6.5,6.35,6.47,118669,0
2015-02-17,6.42,6.49,6.35,6.39,225633,0
2015-02-18,6.41,6.47,6.36,6.4,111756,0
2015-02-19,6.41,6.66,6.38,6.62,315641,0
2015-02-20,6.65,6.6876,6.41,6.51,207107,0
2015-02-23,6.43,6.62,6.42,6.56,335242,0
2015-02-24,6.56,6.75,6.49,6.59,514127,0
2015-02-25,7.05,7.46,7.01,7.09,1432859,0
2015-02-26,7.05,7.9,6.91,7.86,1427195,0
2015-02-27,7.97,7.99,7.46,7.7,843998,0
2015-03-02,7.85,8.45,7.71,8.36,1033200,0
2015-03-03,8.47,8.82,8.19,8.33,859400,0
2015-03-04,8.34,8.54,8.16,8.47,529200,0
2015-03-05,8.58,8.69,8.36,8.6,526000,0
2015-03-06,8.57,8.92,8.47,8.53,682500,0
2015-03-09,8.52,8.77,8.4,8.72,335400,0
2015-03-10,8.91,8.92,8.5,8.83,483000,0
2015-03-11,8.82,8.94,8.75,8.83,354500,0
2015-03-12,8.95,8.99,8.76,8.81,333600,0
2015-03-13,8.78,8.98,8.73,8.96,263200,0
2015-03-16,8.95,9,8.82,8.84,301000,0
2015-03-17,8.8,9.14,8.78,9.09,384900,0
2015-03-18,9.11,9.23,8.99,9.15,332100,0
2015-03-19,9.13,9.68,9.13,9.57,528200,0
2015-03-20,9.75,9.87,9.54,9.85,652100,0
2015-03-23,9.66,9.78,9.4,9.42,360600,0
2015-03-24,9.07,9.07,8.19,8.52,1226300,0
2015-03-25,8.34,8.56,8.2,8.21,423000,0
2015-03-26,8.19,8.38,7.88,8.2,329400,0
2015-03-27,8.08,8.33,8.08,8.18,237000,0
2015-03-30,8.25,8.52,8.25,8.4,305400,0
2015-03-31,8.62,8.86,8.41,8.67,700483,0
2015-04-01,8.72,8.74,8.45,8.57,251700,0
2015-04-02,8.48,8.77,8.48,8.65,188100,0
2015-04-06,8.65,8.95,8.6,8.9,236400,0
2015-04-07,8.82,9.18,8.82,9.08,337760,0
2015-04-08,9.08,9.17,8.97,9.04,283600,0
2015-04-09,9.04,9.14,8.83,8.88,300212,0
2015-04-10,8.87,9.06,8.73,8.73,179200,0
2015-04-13,8.64,8.82,8.48,8.5,410700,0
2015-04-14,8.52,8.74,8.5,8.63,202300,0
2015-04-15,8.66,8.74,8.6,8.7,361331,0
2015-04-16,8.64,8.69,8.55,8.66,296729,0
2015-04-17,8.63,8.8,8.44,8.79,215900,0
2015-04-20,8.9,8.945,8.64,8.85,306530,0
2015-04-21,8.88,8.9,8.76,8.82,263852,0
2015-04-22,8.8,9.14,8.73,9,246301,0
2015-04-23,8.94,9.27,8.75,9.19,296100,0
2015-04-24,9.18,9.216,8.81,8.94,207034,0
2015-04-27,9.16,9.32,8.82,8.91,268500,0
2015-04-28,8.86,8.99,8.58,8.79,237300,0
2015-04-29,8.77,8.92,8.7,8.73,176300,0
2015-04-30,8.72,8.83,8.22,8.33,264400,0
2015-05-01,8.46,8.6,8.22,8.5,342400,0
2015-05-04,8.44,8.69,8.42,8.61,260600,0
2015-05-05,8.61,8.63,8.27,8.33,484300,0
2015-05-06,9.19,9.745,8.38,8.64,1110570,0
2015-05-07,8.52,8.6,7.78,8.05,697489,0
2015-05-08,8.15,8.42,8.11,8.39,295100,0
2015-05-11,8.3,8.63,8.29,8.55,249200,0
2015-05-12,8.52,8.57,8.38,8.44,253570,0
2015-05-13,8.46,8.56,8.33,8.46,227500,0
2015-05-14,8.46,8.83,8.4,8.65,362500,0
2015-05-15,8.5128,8.97,8.5128,8.94,696974,0
2015-05-18,9,9.2,8.8,8.87,510209,0
2015-05-19,8.9,9.54,8.87,9.47,1082396,0
2015-05-20,9.54,9.57,9.26,9.35,495300,0
2015-05-21,9.42,9.49,9.26,9.36,318800,0
2015-05-22,9.29,9.45,9.26,9.44,237000,0
2015-05-26,9.48,9.5,9.24,9.28,286938,0
2015-05-27,9.37,9.51,9.24,9.44,349400,0
2015-05-28,9.4,9.5,9.34,9.49,197504,0
2015-05-29,9.46,9.49,9.25,9.31,296800,0
2015-06-01,9.35,9.46,9.266,9.36,285448,0
2015-06-02,9.38,10.29,9.37,10.16,1428652,0
2015-06-03,10.1,10.25,9.71,9.81,705500,0
2015-06-04,9.8,9.87,9.37,9.61,421400,0
2015-06-05,9.58,9.72,9.39,9.49,283900,0
2015-06-08,9.49,9.77,9.46,9.54,404500,0
2015-06-09,9.51,9.546,9.3,9.39,294484,0
2015-06-10,9.46,9.76,9.3,9.665,296404,0
2015-06-11,9.68,9.784,9.52,9.59,214424,0
2015-06-12,9.58,9.67,9.37,9.37,379900,0
2015-06-15,9.45,9.78,9.37,9.73,579500,0
2015-06-16,9.73,9.76,9.41,9.47,284400,0
2015-06-17,9.46,9.58,9.35,9.44,219600,0
2015-06-18,9.48,9.52,9.23,9.34,496800,0
2015-06-19,9.3,9.3,8.77,8.99,401600,0
2015-06-22,8.89,9.14,8.75,8.87,367300,0
2015-06-23,8.88,9.07,8.615,8.81,363121,0
2015-06-24,8.81,8.94,8.64,8.72,202200,0
2015-06-25,8.78,8.79,8.11,8.19,667300,0
2015-06-26,8.25,8.44,7.95,8.05,4197700,0
2015-06-29,8.01,8.09,7.84,7.88,508700,0
2015-06-30,7.84,7.96,7.6,7.92,908384,0
2015-07-01,7.93,8.14,7.88,7.98,332100,0
2015-07-02,7.94,7.99,7.73,7.93,327900,0
2015-07-06,7.91,8.06,7.87,7.99,322700,0
2015-07-07,8.09,8.1,7.75,8.05,484800,0
2015-07-08,8.05,8.36,7.94,8.17,442600,0
2015-07-09,8.25,8.52,8.19,8.39,552400,0
2015-07-10,8.48,8.6,8.03,8.19,429500,0
2015-07-13,8.37,8.5,8.19,8.49,334800,0
2015-07-14,8.46,8.46,8.11,8.3,445061,0
2015-07-15,8.34,8.42,8.18,8.28,299248,0
2015-07-16,8.31,8.31,7.81,8.15,450200,0
2015-07-17,8.12,8.29,8.02,8.21,292100,0
2015-07-20,8.18,8.21,7.99,8.05,254700,0
2015-07-21,8.02,8.26,8.01,8.14,270500,0
2015-07-22,8.1,8.14,7.96,8.12,218100,0
2015-07-23,8.16,8.18,7.93,8.07,341700,0
2015-07-24,8.01,8.15,7.8,7.82,297800,0
2015-07-27,7.81,7.82,7.62,7.78,210100,0
2015-07-28,7.82,8.21,7.66,8.19,785800,0
2015-07-29,8.34,8.34,7.8,7.8,391600,0
2015-07-30,7.75,7.82,7.62,7.72,424400,0
2015-07-31,7.76,7.92,7.67,7.77,265800,0
2015-08-03,7.86,7.86,7.68,7.79,391396,0
2015-08-04,7.79,7.93,7.36,7.5,586200,0
2015-08-05,7.99,7.99,6.02,7.24,1287100,0
2015-08-06,7.25,7.96,7.23,7.79,651307,0
2015-08-07,7.73,7.85,7.14,7.34,540800,0
2015-08-10,7.35,7.84,7.1,7.73,573600,0
2015-08-11,7.67,7.84,7.51,7.62,487510,0
2015-08-12,7.65,7.77,7.24,7.58,457100,0
2015-08-13,7.56,7.74,7.47,7.67,253700,0
2015-08-14,7.65,7.65,7.25,7.5,329700,0
2015-08-17,7.45,7.73,7.33,7.7,265600,0
2015-08-18,7.7,7.7,7.3,7.4,330900,0
2015-08-19,7.38,7.48,7.24,7.31,247400,0
2015-08-20,7.25,7.4,7.2,7.2,281100,0
2015-08-21,7.06,7.15,6.47,6.54,683100,0
2015-08-24,6.11,6.565,6.03,6.04,916664,0
2015-08-25,6.39,6.59,6.2,6.3,675600,0
2015-08-26,6.39,6.72,6.26,6.67,601800,0
2015-08-27,7.09,7.47,6.86,7.15,827400,0
2015-08-28,7.21,7.66,7.19,7.61,492200,0
2015-08-31,7.54,7.56,7.13,7.32,500600,0
2015-09-01,7.25,7.43,7.2,7.31,407400,0
2015-09-02,7.37,7.38,7.18,7.26,239200,0
2015-09-03,7.22,7.45,7.05,7.12,332100,0
2015-09-04,7,7.29,7,7.19,270500,0
2015-09-08,7.29,7.39,7.15,7.28,293800,0
2015-09-09,7.32,7.5,6.96,6.98,567300,0
2015-09-10,6.99,7.19,6.97,7.02,415181,0
2015-09-11,7.06,7.3,6.84,7.25,461600,0
2015-09-14,7.25,7.28,7.07,7.16,417600,0
2015-09-15,7.17,7.42,7.04,7.4,302200,0
2015-09-16,7.4,7.55,7.37,7.55,293500,0
2015-09-17,7.57,7.75,7.4,7.67,451800,0
2015-09-18,7.53,7.68,7.21,7.24,538700,0
2015-09-21,7.36,7.43,7.14,7.35,425300,0
2015-09-22,7.24,7.32,7.15,7.21,328200,0
2015-09-23,7.2,7.37,7.2,7.29,324145,0
2015-09-24,7.25,7.34,7.19,7.28,246913,0
2015-09-25,7.35,7.44,6.9,6.92,301600,0
2015-09-28,6.94,6.95,6.6,6.66,276828,0
2015-09-29,6.63,6.75,6.45,6.51,309000,0
2015-09-30,6.56,6.81,6.56,6.79,211600,0
2015-10-01,6.77,6.93,6.65,6.83,213600,0
2015-10-02,6.82,7.01,6.58,7,284300,0
2015-10-05,7.05,7.3,7.02,7.25,238466,0
2015-10-06,7.27,7.42,7.27,7.35,362600,0
2015-10-07,7.37,7.55,7.35,7.52,331100,0
2015-10-08,7.54,7.59,7.44,7.55,251400,0
2015-10-09,7.55,7.66,7.51,7.6,188800,0
2015-10-12,7.62,7.65,7.47,7.62,172872,0
2015-10-13,7.56,7.93,7.51,7.65,370400,0
2015-10-14,7.67,7.81,7.57,7.62,142200,0
2015-10-15,7.73,7.9,7.63,7.82,274500,0
2015-10-16,7.83,8.26,7.83,8.22,582900,0
2015-10-19,8.26,8.675,8.23,8.65,756879,0
2015-10-20,8.67,8.77,8.32,8.42,342364,0
2015-10-21,8.42,8.49,8.26,8.32,212800,0
2015-10-22,8.35,8.65,8.35,8.63,285800,0
2015-10-23,8.68,8.92,8.63,8.74,319500,0
2015-10-26,8.77,8.8,8.6,8.6,235400,0
2015-10-27,8.63,8.64,8.41,8.49,312300,0
2015-10-28,8.55,8.78,8.45,8.67,288200,0
2015-10-29,8.64,8.76,8.5,8.58,284900,0
2015-10-30,8.6,8.74,8.45,8.48,181500,0
2015-11-02,8.53,8.79,8.46,8.77,328646,0
2015-11-03,8.77,9.15,8.72,9.03,676000,0
2015-11-04,9,9.29,8,8.94,1326751,0
2015-11-05,8.9,9.22,8.9,9.15,530000,0
2015-11-06,8.92,9.77,8.92,9.73,829900,0
2015-11-09,9.77,9.84,9.645,9.71,431142,0
2015-11-10,9.7,9.71,9.14,9.39,465400,0
2015-11-11,9.38,9.53,9.28,9.3,233300,0
2015-11-12,9.24,9.35,9.06,9.3,294200,0
2015-11-13,9.2,9.39,9.11,9.26,310800,0
2015-11-16,9.28,9.38,9.05,9.36,301700,0
2015-11-17,9.34,9.54,9.2,9.35,361100,0
2015-11-18,9.46,9.5,9.03,9.4,424700,0
2015-11-19,9.4,9.46,9.17,9.32,221300,0
2015-11-20,9.35,9.75,9.34,9.66,464900,0
2015-11-23,9.63,9.75,9.5,9.71,308300,0
2015-11-24,9.73,10.09,9.4,10.04,753200,0
2015-11-25,10.05,10.49,9.91,10.4,626800,0
2015-11-27,10,10.01,9.6,9.91,376700,0
2015-11-30,10.1,10.64,10.07,10.32,723400,0
2015-12-01,10.38,10.45,9.86,9.95,1091239,0
2015-12-02,9.97,10.67,9.96,10.55,972613,0
2015-12-03,10.63,10.78,10.33,10.41,623904,0
2015-12-04,10.38,11.5,10.36,11.22,1044500,0
2015-12-07,11.31,11.47,11.08,11.23,824600,0
2015-12-08,11.31,12.53,11.125,12.22,1927725,0
2015-12-09,12.3,12.74,11.78,11.95,937900,0
2015-12-10,11.9,12.14,11.65,11.94,502600,0
2015-12-11,11.69,11.73,10.98,11.08,715600,0
2015-12-14,10.97,11.23,10.57,10.62,730924,0
2015-12-15,10.63,11.2,10.52,10.83,1148900,0
2015-12-16,10.8,11.03,10.74,11,330200,0
2015-12-17,11.01,11.3,10.62,10.67,327900,0
2015-12-18,10.57,10.84,10.28,10.51,755800,0
2015-12-21,10.28,10.78,10.09,10.32,560400,0
2015-12-22,10.32,11.13,10.32,10.93,497286,0
2015-12-23,11.05,11.25,10.81,11.18,405500,0
2015-12-24,11.27,11.49,11.23,11.38,200921,0
2015-12-28,11.25,11.44,10.731,11.17,422560,0
2015-12-29,11.2,11.67,11.19,11.26,365750,0
2015-12-30,11.3,11.659,11.161,11.49,502575,0
2015-12-31,11.29,11.29,10.835,10.94,589078,0
2016-01-04,10.57,10.83,10.18,10.38,544042,0
2016-01-05,10.49,10.67,10.266,10.62,358227,0
2016-01-06,10.47,10.72,10.2,10.44,446735,0
2016-01-07,10.39,10.45,10.0788,10.36,560960,0
2016-01-08,10.4,10.49,9.61,9.67,615723,0
2016-01-11,9.65,9.975,8.92,9.37,908655,0
2016-01-12,9.5,9.79,9.41,9.73,681690,0
2016-01-13,9.79,9.79,9.11,9.14,479515,0
2016-01-14,9.17,9.68,8.735,9.42,661767,0
2016-01-15,9.11,9.3,8.68,9.05,620095,0
2016-01-19,9.13,9.28,8.35,8.59,652900,0
2016-01-20,8.43,8.95,8.29,8.81,497207,0
2016-01-21,8.91,9.09,8.66,8.79,247023,0
2016-01-22,8.86,9.17,8.86,9.14,248894,0
2016-01-25,8.99,9.47,8.93,9.4,487730,0
2016-01-26,9.4,9.475,9.0943,9.27,378554,0
2016-01-27,9.27,9.5,9.09,9.2,397786,0
2016-01-28,9.26,9.26,8.85,8.9,248677,0
2016-01-29,8.93,9.31,8.93,9.22,312633,0
2016-02-01,9.06,9.435,9.06,9.28,217224,0
2016-02-02,9.11,9.44,8.985,9.15,310059,0
2016-02-03,9.62,10.38,9.38,9.9,1044335,0
2016-02-04,9.8,9.87,9.51,9.73,418538,0
2016-02-05,9.68,9.7,9.19,9.22,356484,0
2016-02-08,9.4,10.61,9.03,10.31,1120592,0
2016-02-09,10.19,10.55,9.68,10.36,762718,0
2016-02-10,10.41,10.6,10.12,10.14,427938,0
2016-02-11,9.92,10.04,9.48,9.765,397677,0
2016-02-12,9.93,10.1077,9,9.1,929124,0
2016-02-16,9.29,9.87,9.29,9.7,593565,0
2016-02-17,9.8,9.83,9.38,9.59,442712,0
2016-02-18,9.65,9.88,9.55,9.62,326690,0
2016-02-19,9.6,10.09,9.6,10.01,264051,0
2016-02-22,10.29,10.51,10.02,10.39,739743,0
2016-02-23,10.45,10.45,9.92,10.14,455314,0
2016-02-24,10.1,10.3252,9.67,10.22,308445,0
2016-02-25,10.32,10.4,9.87,9.99,343534,0
2016-02-26,10.1,10.48,9.91,10.35,276208,0
2016-02-29,10.31,10.75,10.18,10.42,454561,0
2016-03-01,10.52,10.5964,10.1,10.22,289077,0
2016-03-02,10.17,10.33,10.04,10.21,343483,0
2016-03-03,10.16,10.54,10.11,10.48,309425,0
2016-03-04,10.48,10.7,10.39,10.53,386354,0
2016-03-07,10.5,10.71,10.48,10.6,281547,0
2016-03-08,10.57,10.68,10.39,10.45,558712,0
2016-03-09,9.5,9.5,8.77,8.81,1969675,0
2016-03-10,8.88,9.1107,8.76,9.02,795587,0
2016-03-11,9.07,9.51,9.07,9.44,657060,0
2016-03-14,9.39,9.67,9.29,9.3,479580,0
2016-03-15,9.29,9.33,8.88,8.95,381846,0
2016-03-16,8.93,9.1,8.89,8.92,457293,0
2016-03-17,8.92,9.14,8.85,9.13,272680,0
2016-03-18,9.19,9.34,8.95,8.98,350224,0
2016-03-21,8.99,9.08,8.87,8.94,315942,0
2016-03-22,8.89,9.18,8.84,9.18,555079,0
2016-03-23,9.11,9.22,9.02,9.15,434564,0
2016-03-24,9.12,9.17,9,9.14,317698,0
2016-03-28,9.12,9.2,8.67,8.7,335716,0
2016-03-29,8.64,8.69,8.4112,8.55,750943,0
2016-03-30,8.57,9.155,8.52,9.13,543728,0
2016-03-31,9.15,9.16,8.84,9.01,520726,0
2016-04-01,8.96,9.228,8.92,8.99,316850,0
2016-04-04,8.96,8.96,8.63,8.67,308962,0
2016-04-05,8.55,8.62,8.05,8.29,376107,0
2016-04-06,8.27,8.38,8.09,8.145,294243,0
2016-04-07,8.11,8.26,8.05,8.09,297850,0
2016-04-08,8.1,8.175,7.65,7.7,366075,0
2016-04-11,7.72,7.92,7.72,7.83,564623,0
2016-04-12,7.86,8.03,7.82,7.91,395797,0
2016-04-13,7.97,8.245,7.93,8.19,342753,0
2016-04-14,8.13,8.24,8.005,8.04,164798,0
2016-04-15,8.01,8.15,7.94,8.005,148065,0
2016-04-18,7.95,8.085,7.939,8.02,168408,0
2016-04-19,8.02,8.12,7.98,8.01,277280,0
2016-04-20,8.05,8.1959,7.97,8.05,136342,0
2016-04-21,8.04,8.24,8.02,8.12,224833,0
2016-04-22,8.14,8.24,8.06,8.14,234917,0
2016-04-25,8.09,8.1,7.76,7.81,233157,0
2016-04-26,7.78,8.18,7.78,8.1,341705,0
2016-04-27,8.11,8.23,7.97,8.18,353042,0
2016-04-28,8.11,8.21,8.03,8.065,234152,0
2016-04-29,8.02,8.08,7.9,8.015,201024,0
2016-05-02,8.01,8.21,7.8201,8.16,321031,0
2016-05-03,8.09,8.2299,7.925,7.97,245504,0
2016-05-04,7.95,8,7.7475,7.84,158722,0
2016-05-05,7.86,7.91,7.76,7.85,180270,0
2016-05-06,7.78,7.8801,7.46,7.51,365492,0
2016-05-09,7.54,7.775,7.52,7.71,207259,0
2016-05-10,7.74,8.06,7.61,8.01,408961,0
2016-05-11,7.23,7.635,7.16,7.36,1099563,0
2016-05-12,7.36,7.4,6.95,7.055,654852,0
2016-05-13,7.05,7.09,6.77,6.78,580125,0
2016-05-16,6.73,6.75,5.76,5.8711,1607504,0
2016-05-17,5.88,5.94,5.54,5.57,1246715,0
2016-05-18,5.46,5.53,5.14,5.25,1355815,0
2016-05-19,5.24,5.41,5.05,5.3,1270110,0
2016-05-20,5.36,5.54,5.25,5.46,823204,0
2016-05-23,5.43,5.5599,5.29,5.3,470330,0
2016-05-24,5.29,5.33,4.99,5,1048509,0
2016-05-25,5.03,5.15,4.78,4.79,1635259,0
2016-05-26,4.82,4.98,4.71,4.94,1137464,0
2016-05-27,4.95,5.075,4.79,4.97,1103227,0
2016-05-31,5,5.0799,4.84,4.84,856432,0
2016-06-01,4.83,4.95,4.82,4.92,1202700,0
2016-06-02,4.95,5.23,4.92,5.21,969208,0
2016-06-03,5.23,5.53,5.21,5.48,1374393,0
2016-06-06,5.52,5.6,5.21,5.25,878220,0
2016-06-07,5.25,5.2761,5.13,5.19,611810,0
2016-06-08,5.16,5.37,4.98,5.35,1269542,0
2016-06-09,5.33,5.33,5.06,5.15,982810,0
2016-06-10,5.11,5.18,4.96,5.14,801524,0
2016-06-13,5.11,5.31,5.068,5.29,650685,0
2016-06-14,5.32,5.445,5.09,5.35,965171,0
2016-06-15,5.4,5.465,5.35,5.43,584114,0
2016-06-16,5.41,5.53,5.18,5.46,868234,0
2016-06-17,5.44,5.84,5.42,5.78,1131959,0
2016-06-20,5.85,5.8989,5.57,5.57,613089,0
2016-06-21,5.58,5.67,5.415,5.52,467383,0
2016-06-22,5.52,5.61,5.35,5.36,353637,0
2016-06-23,5.38,5.5011,5.34,5.43,386057,0
2016-06-24,5.23,5.29,5.07,5.16,583342,0
2016-06-27,5.09,5.09,4.74,4.79,684165,0
2016-06-28,4.85,5.04,4.85,4.94,432448,0
2016-06-29,5,5.11,4.96,5.05,345090,0
2016-06-30,5.09,5.295,4.985,5.25,551633,0
2016-07-01,5.28,5.34,5.107,5.26,400871,0
2016-07-05,5.25,5.27,4.95,4.96,499748,0
2016-07-06,4.96,5.25,4.89,5.24,380990,0
2016-07-07,5.22,5.316,5.025,5.08,321378,0
2016-07-08,5.14,5.35,5.1,5.26,360909,0
2016-07-11,5.27,5.32,5.175,5.21,390136,0
2016-07-12,5.23,5.34,5.23,5.32,276993,0
2016-07-13,5.62,6.25,5.59,5.86,2410312,0
2016-07-14,6.04,6.51,5.79,6.17,2171475,0
2016-07-15,6.29,6.4,5.82,6.36,1297771,0
2016-07-18,6.32,6.69,6.3036,6.61,1214195,0
2016-07-19,6.88,7.44,6.7,6.85,4241554,0
2016-07-20,6.92,7.289,6.761,7.25,2038535,0
2016-07-21,7.73,7.73,6.9107,7.01,1802538,0
2016-07-22,7.05,7.06,6.58,6.88,1268174,0
2016-07-25,7.09,7.09,6.52,6.55,944888,0
2016-07-26,6.52,6.6,6.37,6.39,661129,0
2016-07-27,6.44,6.63,6.38,6.42,452240,0
2016-07-28,6.37,6.49,6.24,6.31,514550,0
2016-07-29,6.4,6.46,6.27,6.33,479926,0
2016-08-01,6.41,6.4899,6.3,6.38,667082,0
2016-08-02,6.33,6.5,6.201,6.36,904622,0
2016-08-03,7.33,7.45,6.95,7.03,1959354,0
2016-08-04,7.06,7.46,7.05,7.37,1346112,0
2016-08-05,7.35,7.475,7.005,7.21,678326,0
2016-08-08,7.2,7.52,7.07,7.36,1003742,0
2016-08-09,7.38,7.48,7.24,7.43,582519,0
2016-08-10,7.45,7.495,7.37,7.42,578458,0
2016-08-11,7.49,7.49,7.34,7.36,417702,0
2016-08-12,7.31,7.56,7.29,7.46,473485,0
2016-08-15,7.53,7.56,7.34,7.41,430442,0
2016-08-16,7.35,7.4485,7.23,7.28,414834,0
2016-08-17,7.21,7.2493,6.99,7.12,588861,0
2016-08-18,7.14,7.25,7.14,7.22,293460,0
2016-08-19,7.22,7.36,7.11,7.16,356605,0
2016-08-22,7.12,7.155,6.89,6.99,506209,0
2016-08-23,7.02,7.37,6.95,7.3,1253612,0
2016-08-24,7.34,7.6,7.325,7.5,770482,0
2016-08-25,7.48,7.48,7.065,7.23,608098,0
2016-08-26,7.22,7.31,7.09,7.13,376937,0
2016-08-29,7.16,7.26,7.13,7.13,197853,0
2016-08-30,7.15,7.37,7.15,7.28,219532,0
2016-08-31,7.3,7.37,7.22,7.27,422419,0
2016-09-01,7.32,7.5458,7.28,7.51,350446,0
2016-09-02,7.56,7.75,7.4752,7.67,559992,0
2016-09-06,7.71,7.75,7.55,7.64,410965,0
2016-09-07,7.61,7.98,7.56,7.91,521698,0
2016-09-08,7.85,7.97,7.57,7.66,336613,0
2016-09-09,7.59,7.67,7.41,7.51,455098,0
2016-09-12,7.42,7.53,7.3256,7.48,385886,0
2016-09-13,7.45,7.51,7.35,7.36,315581,0
2016-09-14,7.39,7.47,7.26,7.41,193392,0
2016-09-15,7.37,7.75,7.37,7.64,533060,0
2016-09-16,7.61,7.84,7.59,7.76,283619,0
2016-09-19,7.78,7.92,7.63,7.72,335246,0
2016-09-20,7.72,7.75,7.495,7.59,289459,0
2016-09-21,7.65,7.915,7.65,7.89,323126,0
2016-09-22,7.91,7.96,7.83,7.92,261822,0
2016-09-23,7.9,8,7.8675,7.93,300788,0
2016-09-26,7.86,7.936,7.62,7.65,181538,0
2016-09-27,7.66,7.7499,7.58,7.6,154125,0
2016-09-28,7.63,7.68,7.43,7.47,226963,0
2016-09-29,7.47,7.63,7.41,7.6,233813,0
2016-09-30,7.7,8.1,7.61,8.1,591442,0
2016-10-03,8.1,8.14,7.91,8.01,329999,0
2016-10-04,8.04,8.16,8.02,8.12,204723,0
2016-10-05,8.16,8.215,8.0672,8.1,184474,0
2016-10-06,8.08,8.15,7.88,8.12,253341,0
2016-10-07,8.11,8.165,7.93,8.04,129110,0
2016-10-10,8.05,8.15,7.95,8.1,160432,0
2016-10-11,8.05,8.1,7.6,7.8,209471,0
2016-10-12,7.75,7.9,7.65,7.7,126701,0
2016-10-13,7.6,7.75,7.6,7.7,172011,0
2016-10-14,7.75,7.85,7.7,7.8,167928,0
2016-10-17,7.75,7.85,7.6,7.65,203670,0
2016-10-18,7.7,7.8,7.7,7.75,89991,0
2016-10-19,7.7,7.775,7.6,7.6,103544,0
2016-10-20,7.6,7.75,7.5,7.55,185785,0
2016-10-21,7.5,7.75,7.5,7.5,120187,0
2016-10-24,7.6,7.6,7.15,7.15,295631,0
2016-10-25,6.9,7.15,6.6,6.8,394889,0
2016-10-26,6.6,6.85,6.6,6.6,326531,0
2016-10-27,6.6,7.1,6.55,7.1,492373,0
2016-10-28,7.05,7.05,6.7,6.7,241205,0
2016-10-31,6.7,6.75,6.5,6.5,326327,0
2016-11-01,6.55,6.85,6.2,6.8,816654,0
2016-11-02,5.3,6,5.15,5.9,2552015,0
2016-11-03,5.85,6.3,5.85,6.25,623549,0
2016-11-04,6.3,6.3,5.65,5.65,533523,0
2016-11-07,5.7,6.2,5.7,6.05,456658,0
2016-11-08,6.05,6.1,5.905,6,215755,0
2016-11-09,5.85,6.5,5.8085,6.35,416869,0
2016-11-10,6.45,6.75,6.15,6.55,366401,0
2016-11-11,6.55,6.85,6.355,6.65,365988,0
2016-11-14,6.8,7,6.55,6.85,509355,0
2016-11-15,6.75,6.8,6.55,6.75,216832,0
2016-11-16,6.55,7,6.55,6.95,296175,0
2016-11-17,6.9,7.15,6.9,7,166114,0
2016-11-18,7.05,7.3,7,7.3,297648,0
2016-11-21,7.2,7.4,7,7.3,496504,0
2016-11-22,7.35,7.35,7.1,7.15,303461,0
2016-11-23,7.15,7.2,7.05,7.1,177405,0
2016-11-25,7.15,7.3,7.1,7.15,125212,0
2016-11-28,7.15,7.25,7,7.15,328701,0
2016-11-29,7.1,7.2,6.8,6.9,140269,0
2016-11-30,6.9,6.95,6.55,6.6,272969,0
2016-12-01,6.55,6.65,6.45,6.45,235819,0
2016-12-02,6.5,6.6,6.4,6.5,184301,0
2016-12-05,6.55,6.7,6.5,6.6,142115,0
2016-12-06,6.6,6.75,6.55,6.75,117672,0
2016-12-07,6.65,6.95,6.6,6.9,232429,0
2016-12-08,6.85,7.2,6.85,7.2,301330,0
2016-12-09,7.15,7.3,7.05,7.2,166049,0
2016-12-12,7.15,7.3,7,7.3,438878,0
2016-12-13,7.3,7.4,7.2,7.3,311778,0
2016-12-14,7.35,7.35,7.025,7.15,107918,0
2016-12-15,7.1,7.35,7,7.1,243827,0
2016-12-16,7.15,7.3,7.1,7.1,237318,0
2016-12-19,7.1,7.45,7.1,7.4,241410,0
2016-12-20,7.45,7.45,7.2,7.3,166828,0
2016-12-21,7.3,7.4,7.05,7.1,145463,0
2016-12-22,7.05,7.15,6.5,6.5,461375,0
2016-12-23,6.45,6.55,6.1,6.5,407500,0
2016-12-27,6.45,7.1,6.4,7.1,357491,0
2016-12-28,7,7,6.65,6.7,205406,0
2016-12-29,6.75,7.1,6.75,7.05,201889,0
2016-12-30,7.05,7.15,6.85,7.1,227874,0
2017-01-03,7.15,7.2,6.95,7.1,111121,0
2017-01-04,7.1,7.55,7.1,7.45,395919,0
2017-01-05,7.4,7.45,7.25,7.3,129740,0
2017-01-06,7.3,7.45,7.2,7.4,150459,0
2017-01-09,7.4,7.45,7.25,7.25,154426,0
2017-01-10,7.25,7.35,7,7.15,116619,0
2017-01-11,7.15,7.15,6.925,6.95,130994,0
2017-01-12,6.95,7.05,6.8,6.85,136303,0
2017-01-13,6.9,7,6.9,6.95,80110,0
2017-01-17,6.95,6.95,6.8,6.85,116293,0
2017-01-18,6.95,7,6.75,6.75,114027,0
2017-01-19,6.75,7,6.7,6.8,161389,0
2017-01-20,6.85,7.025,6.75,6.8,131216,0
2017-01-23,6.75,6.95,6.75,6.8,85198,0
2017-01-24,6.85,7.15,6.8,7,174215,0
2017-01-25,7.1,7.15,6.8,6.9,102063,0
2017-01-26,6.85,6.9,6.6,6.7,199375,0
2017-01-27,6.75,6.8,6.55,6.75,117317,0
2017-01-30,6.7,6.7,6.5,6.6,85945,0
2017-01-31,6.6,6.7,6.5,6.7,135963,0
2017-02-01,6.7,7,6.7,6.8,119129,0
2017-02-02,6.8,6.85,6.6,6.65,62420,0
2017-02-03,6.65,6.8,6.55,6.7,108936,0
2017-02-06,6.6,6.75,6.45,6.6,119609,0
2017-02-07,6.6,6.65,6.1,6.1,275859,0
2017-02-08,6.1,6.45,6.1,6.25,172510,0
2017-02-09,6.35,6.7,6.2,6.5,308814,0
2017-02-10,6.55,6.7,6.4,6.45,181168,0
2017-02-13,6.5,6.55,6.2,6.25,313140,0
2017-02-14,6.25,6.55,6.1,6.45,251966,0
2017-02-15,6.45,6.55,6.35,6.5,104007,0
2017-02-16,6.5,6.55,6.4,6.45,70496,0
2017-02-17,6.5,6.55,6.35,6.45,122769,0
2017-02-21,6.5,6.55,6.45,6.5,57137,0
2017-02-22,6.5,6.525,6.35,6.4,104476,0
2017-02-23,6.45,6.5,6.237,6.3,141258,0
2017-02-24,6.2,6.3,6.1,6.2,257495,0
2017-02-27,6.15,6.5,6.15,6.45,191495,0
2017-02-28,6.4,6.45,6,6.05,334287,0
2017-03-01,6.1,6.35,5.95,6,340400,0
2017-03-02,6,6.3,5.95,6.25,217269,0
2017-03-03,6.2,6.3,6.1,6.25,120447,0
2017-03-06,6.25,6.25,6,6.1,221168,0
2017-03-07,6.05,6.2,5.9,6,301838,0
2017-03-08,6.5,7,5.95,6.75,1800140,0
2017-03-09,6.85,7.1,6.85,7,459435,0
2017-03-10,7.05,7.15,6.75,6.85,256691,0
2017-03-13,7,7.1,6.85,6.95,307194,0
2017-03-14,6.95,7.1,6.8,7.05,257592,0
2017-03-15,7.1,7.25,6.975,7.05,271544,0
2017-03-16,7.05,7.25,7,7.25,283265,0
2017-03-17,7.2,7.25,7,7.15,327104,0
2017-03-20,7.05,7.4,7.05,7.15,366069,0
2017-03-21,7.1,7.25,6.9,7.1,269386,0
2017-03-22,7.15,7.15,6.6,6.65,358367,0
2017-03-23,6.7,6.8,6.55,6.65,238943,0
2017-03-24,6.65,6.85,6.4,6.5,193573,0
2017-03-27,6.45,6.5,6.345,6.45,168673,0
2017-03-28,6.4,6.95,6.3,6.85,319305,0
2017-03-29,6.85,7.05,6.65,7,309042,0
2017-03-30,7.05,7.1,6.9,6.95,220899,0
2017-03-31,7.05,7.4,6.9,7.2,666787,0
2017-04-03,7.2,7.4,7.026,7.1,219302,0
2017-04-04,7.1,7.255,7,7.05,233935,0
2017-04-05,7.1,7.15,7,7,173288,0
2017-04-06,7,7.1,6.9,7.05,245230,0
2017-04-07,7.05,7.2,7,7.1,265132,0
2017-04-10,7.15,7.2,6.9,6.95,151241,0
2017-04-11,7,7.05,6.75,7.05,235528,0
2017-04-12,6.95,7,6.6,6.65,228184,0
2017-04-13,6.65,6.8,6.6,6.7,224291,0
2017-04-17,6.7,7,6.7,6.9,248403,0
2017-04-18,6.8,6.85,6.55,6.8,189222,0
2017-04-19,6.8,7.05,6.675,6.85,357496,0
2017-04-20,6.9,7.2,6.9,7.15,231898,0
2017-04-21,7.1,7.2,7,7.05,281176,0
2017-04-24,7.15,7.2,6.95,7.05,262543,0
2017-04-25,7.15,7.2,7,7.05,165753,0
2017-04-26,7,7.0812,6.9,6.95,225251,0
2017-04-27,7,7.1,6.95,7.05,128418,0
2017-04-28,7.05,7.15,6.8,7.1,285517,0
2017-05-01,7.1,7.1,6.825,7.05,173389,0
2017-05-02,7.1,7.7,7.04,7.6,888076,0
2017-05-03,7.7,8.175,7.4,7.8,937315,0
2017-05-04,7.8,8.1,7.8,8.05,522208,0
2017-05-05,8.05,8.1,7.75,7.95,457241,0
2017-05-08,7.95,8.1,7.85,8,348834,0
2017-05-09,8.05,8.5,8,8.45,468311,0
2017-05-10,8.4,9.15,8.35,8.85,559297,0
2017-05-11,8.85,8.95,8.65,8.75,337600,0
2017-05-12,8.75,8.85,8.55,8.7,337692,0
2017-05-15,8.7,8.85,8.6,8.65,166511,0
2017-05-16,8.55,8.8,8.5,8.75,341694,0
2017-05-17,8.6,8.65,8.2,8.25,250948,0
2017-05-18,8.3,8.35,8,8.1,278381,0
2017-05-19,8.05,8.25,8.025,8.2,136861,0
2017-05-22,8.25,8.35,8.1,8.15,137902,0
2017-05-23,8.15,8.2,8.05,8.1,157867,0
2017-05-24,8.1,8.25,8.05,8.1,144390,0
2017-05-25,8.1,8.175,8,8.15,208842,0
2017-05-26,8.05,8.3,8.05,8.2,142650,0
2017-05-30,8.2,8.4,8.155,8.3,149151,0
2017-05-31,8.3,8.4,8.1,8.35,250834,0
2017-06-01,8.25,8.75,8.25,8.6,286775,0
2017-06-02,8.5,8.75,8.305,8.5,362003,0
2017-06-05,8.45,8.6,8.3,8.35,140600,0
2017-06-06,8.25,8.5,8.2,8.45,181262,0
2017-06-07,8.45,8.7,8.375,8.5,232370,0
2017-06-08,8.5,8.775,8.4,8.7,132274,0
2017-06-09,8.7,9.15,8.7,9,415839,0
2017-06-12,8.9,9,8.6,8.7,203290,0
2017-06-13,8.7,8.75,8.4,8.55,201277,0
2017-06-14,8.6,8.7,8.4159,8.6,93150,0
2017-06-15,8.55,8.65,8.55,8.6,39478,0
2017-06-16,8.4,8.6,8.05,8.35,426048,0
2017-06-19,8.35,8.5,8.35,8.5,186436,0
2017-06-20,8.5,8.5,8.15,8.2,84435,0
2017-06-21,8.25,8.5,8.15,8.45,248194,0
2017-06-22,8.45,8.775,8.45,8.55,298677,0
2017-06-23,8.55,8.9,8.5,8.85,902765,0
2017-06-26,8.9,8.9,8.65,8.75,146601,0
2017-06-27,8.65,8.8,8.5,8.675,122804,0
2017-06-28,8.75,8.95,8.7,8.85,254254,0
2017-06-29,8.85,9,8.75,8.8,235845,0
2017-06-30,8.85,8.9,8.6,8.65,105209,0
2017-07-03,8.6,8.85,8.55,8.85,71436,0
2017-07-05,8.85,8.85,8.5,8.65,95523,0
2017-07-06,8.65,8.65,8.35,8.6,124009,0
2017-07-07,8.6,8.65,8.45,8.5,119372,0
2017-07-10,8.45,8.55,8.4,8.45,173839,0
2017-07-11,8.5,8.5,8.4,8.4,70824,0
2017-07-12,8.5,8.65,8.3,8.5,130562,0
2017-07-13,8.5,8.5,8.35,8.45,56868,0
2017-07-14,8.5,8.55,8.4,8.55,99031,0
2017-07-17,8.5,8.65,8.45,8.55,70941,0
2017-07-18,8.5,8.55,8.35,8.425,73227,0
2017-07-19,8.4,8.5,8.35,8.45,89837,0
2017-07-20,8.45,8.65,8.45,8.65,52665,0
2017-07-21,8.65,8.65,8.4,8.45,287851,0
2017-07-24,8.5,8.6,8.45,8.6,69680,0
2017-07-25,8.6,8.8,8.575,8.725,79143,0
2017-07-26,8.7,8.85,8.6,8.75,106661,0
2017-07-27,8.7,8.75,8.5,8.55,135593,0
2017-07-28,8.45,8.625,8.4,8.55,100060,0
2017-07-31,8.6,8.6,8.45,8.45,70129,0
2017-08-01,8.5,8.7,8.4,8.65,162348,0
2017-08-02,8.85,9.05,8.45,8.85,617840,0
2017-08-03,8.9,9.35,8.75,9.25,399924,0
2017-08-04,9.35,9.6,9.25,9.4,451304,0
2017-08-07,9.4,10.25,9.35,10.2,555750,0
2017-08-08,10.25,10.29,9.4,9.575,584344,0
2017-08-09,9.5,9.85,9.25,9.75,271337,0
2017-08-10,9.8,9.9,9.6,9.6,308424,0
2017-08-11,9.7,10.45,9.6,10.3,557834,0
2017-08-14,10.55,11.1,10.5,10.95,618565,0
2017-08-15,11.1,11.3,10.75,11.15,541380,0
2017-08-16,11.3,11.35,10.805,11,531583,0
2017-08-17,11.1,11.1,10.45,10.65,356142,0
2017-08-18,10.55,10.575,10.2,10.45,463251,0
2017-08-21,10.5,10.9,10.4,10.75,410540,0
2017-08-22,10.9,11.2,10.75,11.15,494883,0
2017-08-23,11.2,11.2,10.9,11.1,310676,0
2017-08-24,11.2,11.35,10.95,11.1,351183,0
2017-08-25,11.2,11.25,11,11.2,167959,0
2017-08-28,11.3,12.3,11.2,11.8,961335,0
2017-08-29,11.75,12.35,11.45,12.3,605073,0
2017-08-30,12.3,12.75,12.05,12.45,578556,0
2017-08-31,12.65,12.8,12.3,12.6,531135,0
2017-09-01,12.75,12.75,12.5,12.6,284961,0
2017-09-05,12.6,12.65,12.25,12.45,471808,0
2017-09-06,12.45,13,12.45,12.5,484621,0
2017-09-07,12.65,12.675,12.35,12.45,338415,0
2017-09-08,12.35,12.45,12.1,12.25,375254,0
2017-09-11,12.15,12.175,11.45,11.65,789761,0
2017-09-12,11.6,12.4,11.6,12.15,647919,0
2017-09-13,12.5,13.25,12.5,12.85,1311311,0
2017-09-14,12.8,14,12.625,13.9,1293176,0
2017-09-15,13.95,14.65,13.75,14.65,1475106,0
2017-09-18,14.75,14.95,14.33,14.7,1341268,0
2017-09-19,14.85,15.7,14.5,15.35,1908010,0
2017-09-20,15.55,15.5584,14.2,14.5,1450690,0
2017-09-21,14.4,14.4,13.55,14.2,796871,0
2017-09-22,14.25,14.5,14.05,14.3,320326,0
2017-09-25,14.35,14.35,13.8,14.25,491074,0
2017-09-26,14.35,14.475,14.175,14.35,347932,0
2017-09-27,14.4,15.4,14.35,15.35,826820,0
2017-09-28,15.55,16.15,15.21,15.65,763725,0
2017-09-29,15.65,16.05,15.55,15.75,622301,0
2017-10-02,15.75,16,15.6,15.75,437678,0
2017-10-03,15.85,16.2,15.7,15.9,523434,0
2017-10-04,15.95,16.55,15.85,16.35,734129,0
2017-10-05,16.5,16.85,16.3,16.45,722653,0
2017-10-06,16.4,16.645,15.95,16.2,553483,0
2017-10-09,16.4,17.2,16.15,16.4,1015080,0
2017-10-10,16.4,16.5,15.7,16.025,777586,0
2017-10-11,15.95,16.3,15.655,15.85,538449,0
2017-10-12,15.85,16,15.6857,16,329383,0
2017-10-13,16.2,16.4,15.7,15.7,334765,0
2017-10-16,15.65,16.1,15.05,15.95,557586,0
2017-10-17,16.1,16.4,15.7,15.85,582335,0
2017-10-18,16,16.75,15.9484,16.35,465934,0
2017-10-19,16.7,16.8,16,16.3,441146,0
2017-10-20,16.4,17.5,16.25,17.15,703125,0
2017-10-23,17.25,17.75,17.2,17.4,490272,0
2017-10-24,17.5,18.2,17.4,17.45,1047379,0
2017-10-25,17.6,17.7,14.1,14.5,2675027,0
2017-10-26,14.75,16.395,14.5,15.725,1455105,0
2017-10-27,16.3,16.3135,15.525,16.3,988269,0
2017-10-30,16.617,17,16.0666,16.8,1005415,0
2017-10-31,17,17,15.35,15.65,1227585,0
2017-11-01,15.9,16.145,14.85,15.7,1057473,0
2017-11-02,17,19.3834,16.25,18.85,3524597,0
2017-11-03,19.1,19.2,17.85,18.4,1556726,0
2017-11-06,18,19,18,18.85,1297450,0
2017-11-07,18.95,19.6,18.7,19.075,1315395,0
2017-11-08,19.05,19.3,18.8,19.2,624469,0
2017-11-09,18.9,19.6,18.45,18.75,834581,0
2017-11-10,18.7,19.81,18.4,19.25,1335765,0
