Date,Open,High,Low,Close,Volume,OpenInt
2006-10-25,11.5,11.5,11.5,11.5,0,0
2006-10-26,11.6,12.75,11.6,12.39,361420,0
2006-10-27,12.49,16.52,11.57,13.34,181436,0
2006-10-30,13.64,13.65,12.49,13.39,53538,0
2006-10-31,12.15,14,12.15,14,13422,0
2006-11-01,13.02,13.9,13.02,13.8,28246,0
2006-11-02,13.8,14.1,13.8,14.04,16241,0
2006-11-03,13.85,14.25,13.85,14.25,24242,0
2006-11-06,14.21,14.25,14.06,14.25,1638,0
2006-11-07,14.25,14.6,14.23,14.3,3824,0
2006-11-08,14.5,14.5,14,14.12,3860,0
2006-11-09,14,14.4,13.99,14.4,74091,0
2006-11-10,14.26,14.35,13.75,13.76,4350,0
2006-11-13,13.57,14.01,13.55,14,165318,0
2006-11-14,13.66,14.39,13.66,13.75,13349,0
2006-11-15,14.38,14.39,13.6,13.75,163576,0
2006-11-16,13.5,14.4,13.5,14.4,23521,0
2006-11-17,14.4,14.42,13.95,13.95,3561,0
2006-11-20,13.23,14.5,13,14.2,9863,0
2006-11-21,14.42,14.42,14.02,14.03,16004,0
2006-11-22,14.22,14.41,14,14.2,1555,0
2006-11-24,14.2,14.2,13.85,14,13277,0
2006-11-27,14.01,14.01,13.75,13.77,5755,0
2006-11-28,13.81,13.88,13.25,13.88,5671,0
2006-11-29,13.9,14.5,13.85,14.26,4000,0
2006-11-30,14.4,14.4,14.01,14.1,3000,0
2006-12-01,14.05,16.71,14.05,15.25,54454,0
2006-12-04,15.12,16.05,15.01,15.99,10388,0
2006-12-05,16.25,17.19,16.2,17.19,80539,0
2006-12-06,16.76,17.25,16.56,16.97,12848,0
2006-12-07,17.35,17.94,17.28,17.58,4140,0
2006-12-08,17.8,17.8,17.4,17.52,2503,0
2006-12-11,17.52,17.62,17.52,17.57,580,0
2006-12-12,17.4,17.4,16.42,16.5,19524,0
2006-12-13,16.4,16.4,16.25,16.4,18270,0
2006-12-14,16.2,16.3,15.68,15.9,5397,0
2006-12-15,15.8,15.8,14.75,14.75,3038,0
2006-12-18,14.85,14.85,14.25,14.83,9297,0
2006-12-19,15.08,15.08,14.75,14.75,514,0
2006-12-20,14.77,15.69,14.45,15.45,114565,0
2006-12-21,14.95,15.49,14.95,15.27,23257,0
2006-12-22,15.27,15.4,15.27,15.4,15325,0
2006-12-26,15.49,15.7,15.49,15.55,1200,0
2006-12-27,15.68,15.68,15.45,15.5,2300,0
2006-12-28,15.45,15.45,15.29,15.39,1011,0
2006-12-29,15.45,16.36,15.4,16.11,17950,0
2007-01-03,16.43,17.28,16.06,17.28,55226,0
2007-01-04,17.44,17.5,17.04,17.45,2500,0
2007-01-05,17.24,17.24,16.7,17.08,95707,0
2007-01-08,17.14,17.44,17.1,17.44,29340,0
2007-01-09,17.49,17.6,16.97,16.97,193997,0
2007-01-10,16.87,17,16.87,16.99,750,0
2007-01-11,16.87,17.03,16.66,17,8383,0
2007-01-12,17.05,17.12,16.99,17,3391,0
2007-01-16,17.05,17.2,16.62,16.83,3500,0
2007-01-17,16.85,16.85,16.6,16.6,14233,0
2007-01-18,16.55,16.63,16.5,16.5,20070,0
2007-01-19,16.49,16.5,16.25,16.34,22646,0
2007-01-22,16.35,16.42,16.13,16.13,1100,0
2007-01-23,15.91,16.1,15.63,15.65,7604,0
2007-01-24,15.78,16.04,15.78,16.04,2200,0
2007-01-25,16.04,16.2,16.04,16.14,1233,0
2007-01-26,16.24,16.94,16.24,16.69,4900,0
2007-01-29,16.76,17.95,16.76,17.81,9528,0
2007-01-30,18,18.76,17.84,18.58,14850,0
2007-01-31,18.72,19.26,18.56,19.26,13786,0
2007-02-01,19.01,20,19.01,19.61,22994,0
2007-02-02,19.79,19.79,18.66,19.15,28048,0
2007-02-05,19.12,19.15,18.43,19,48465,0
2007-02-06,18.91,19.16,18.69,18.99,30799,0
2007-02-07,18.91,19.1,18.62,18.67,11560,0
2007-02-08,18.56,18.93,17.96,17.99,14495,0
2007-02-09,8.9,9.2,8.56,8.87,560386,0
2007-02-12,9.22,9.36,8.75,8.86,145396,0
2007-02-13,8.87,8.97,8.79,8.89,42527,0
2007-02-14,8.89,9.05,8.75,8.9,66392,0
2007-02-15,9,9,8.7,8.85,98267,0
2007-02-16,8.85,8.91,8.5,8.79,185391,0
2007-02-20,8.82,8.82,8.42,8.45,77214,0
2007-02-21,8.58,8.6,8.11,8.38,48857,0
2007-02-22,8.32,8.57,8.3,8.5,578906,0
2007-02-23,8.55,8.6,8.41,8.41,20500,0
2007-02-26,8.54,8.65,8.3,8.4,8199,0
2007-02-27,8.36,8.39,8,8.02,55349,0
2007-02-28,8.01,8.01,7.62,7.9,15389,0
2007-03-01,7.9,7.91,7.71,7.75,12875,0
2007-03-02,7.7,7.75,7.45,7.46,25800,0
2007-03-05,7.84,7.84,6.81,6.92,75220,0
2007-03-06,6.95,7.16,6.85,7,31766,0
2007-03-07,7.03,7.49,7.01,7.49,18767,0
2007-03-08,7.49,7.8,7.39,7.51,20625,0
2007-03-09,7.55,7.68,7.4,7.46,12186,0
2007-03-12,7.39,7.5,7.11,7.5,19299,0
2007-03-13,7.44,8,7.36,7.46,87424,0
2007-03-14,7.5,7.5,7.01,7.04,24560,0
2007-03-15,7.04,7.2,7.02,7.02,37400,0
2007-03-16,7.06,7.06,6.77,6.79,9695,0
2007-03-19,6.82,6.82,6.21,6.36,53490,0
2007-03-20,6.5,6.52,6.27,6.27,22188,0
2007-03-21,6.29,6.29,6.04,6.04,86370,0
2007-03-22,6.31,6.31,6.01,6.01,21885,0
2007-03-23,6.05,6.19,6.04,6.08,22118,0
2007-03-26,6.13,6.17,6.09,6.1,6224,0
2007-03-27,6.05,6.1,5.93,5.96,20250,0
2007-03-28,6,6,5.78,5.9,25292,0
2007-03-29,5.88,5.98,5.77,5.84,35812,0
2007-03-30,5.76,5.86,5.71,5.81,23210,0
2007-04-02,5.76,5.87,5.76,5.78,9400,0
2007-04-03,5.78,5.85,5.71,5.71,12765,0
2007-04-04,5.78,5.81,5.75,5.75,11330,0
2007-04-05,5.79,6.04,5.58,6,23836,0
2007-04-09,6.05,6.66,6.05,6.12,27537,0
2007-04-10,6.05,6.05,5.88,5.88,23341,0
2007-04-11,5.88,5.94,5.76,5.9,18094,0
2007-04-12,5.9,6.2,5.8,6.13,78518,0
2007-04-13,6.25,6.56,6.01,6.16,31651,0
2007-04-16,7.06,7.41,6.3,6.3,45498,0
2007-04-17,6.39,6.5,6.14,6.14,46451,0
2007-04-18,6.3,6.35,5.95,6.16,21600,0
2007-04-19,6.35,6.35,5.96,6,19878,0
2007-04-20,6.11,6.11,5.94,5.95,7200,0
2007-04-23,6,6.1,5.64,5.79,22042,0
2007-04-24,5.79,5.86,5.79,5.81,7565,0
2007-04-25,5.81,5.92,5.65,5.72,14919,0
2007-04-26,5.72,5.9,5.67,5.82,80800,0
2007-04-27,5.83,5.86,5.39,5.76,103903,0
2007-04-30,5.76,6.15,5.76,6.1,35347,0
2007-05-01,6.11,6.47,5.92,6.22,81633,0
2007-05-02,6.27,6.27,5.93,5.95,22821,0
2007-05-03,5.96,6.05,5.93,5.93,14602,0
2007-05-04,5.99,5.99,5.8,5.8,8067,0
2007-05-07,5.89,6.05,5.81,5.93,13394,0
2007-05-08,5.95,6.1,5.95,6.05,47132,0
2007-05-09,5.92,6.02,5.92,6.01,195964,0
2007-05-10,6.03,6.03,5.94,5.94,27000,0
2007-05-11,5.92,5.94,5.56,5.6,21726,0
2007-05-14,5.57,5.7,5.3,5.34,25230,0
2007-05-15,5.4,5.45,4.95,5.05,71844,0
2007-05-16,5.1,5.13,5.01,5.1,22551,0
2007-05-17,5.1,5.18,5.06,5.08,8400,0
2007-05-18,5.01,5.16,4.91,5.02,13145,0
2007-05-21,5.01,5.09,5,5.07,13658,0
2007-05-22,5.18,5.18,5.07,5.08,5181,0
2007-05-23,5.08,5.3,5.08,5.29,10146,0
2007-05-24,5.29,5.29,5.01,5.14,3009,0
2007-05-25,5.22,5.27,5.2,5.2,3574,0
2007-05-29,5.25,5.25,5.16,5.16,3150,0
2007-05-30,5.16,5.43,5.16,5.43,340986,0
2007-05-31,5.34,5.58,5.34,5.35,38286,0
2007-06-01,5.31,5.34,5.25,5.28,236915,0
2007-06-04,5.27,5.28,5.1,5.25,21588,0
2007-06-05,5.25,5.4,5.25,5.33,8058,0
2007-06-06,5.34,5.41,5.32,5.41,9369,0
2007-06-07,5.46,5.54,5.25,5.4,15412,0
2007-06-08,5.26,5.43,5.26,5.38,5300,0
2007-06-11,5.21,5.3,5.06,5.29,12854,0
2007-06-12,5.38,5.38,5.04,5.19,18744,0
2007-06-13,5.18,5.23,5.1,5.2,18620,0
2007-06-14,5.24,5.24,5.15,5.2,18750,0
2007-06-15,5.23,5.23,5.18,5.18,3400,0
2007-06-18,5.25,5.28,5.19,5.25,149898,0
2007-06-19,5.39,5.78,5.26,5.71,20698,0
2007-06-20,5.75,5.75,5.61,5.61,7626,0
2007-06-21,5.61,6.04,5.42,6.01,315294,0
2007-06-22,5.95,6.25,5.8,5.99,381235,0
2007-06-25,6.13,6.16,5.78,5.89,18700,0
2007-06-26,5.95,5.95,5.75,5.79,6297,0
2007-06-27,5.7,5.73,5.69,5.7,2317,0
2007-06-28,5.73,5.75,5.5,5.5,6650,0
2007-06-29,5.46,6,5.46,5.98,57127,0
2007-07-02,5.88,5.92,5.61,5.8,11915,0
2007-07-03,5.85,5.92,5.76,5.85,79006,0
2007-07-05,5.97,5.97,5.61,5.76,13061,0
2007-07-06,5.87,6,5.7,5.85,23289,0
2007-07-09,5.9,6,5.84,5.95,18883,0
2007-07-10,5.95,5.95,5.73,5.82,13654,0
2007-07-11,5.89,5.9,5.75,5.77,21215,0
2007-07-12,5.77,6.1,5.77,5.98,13700,0
2007-07-13,5.98,5.98,5.83,5.92,10800,0
2007-07-16,5.92,6.5,5.72,6.04,223797,0
2007-07-17,5.92,6.07,5.9,6.02,84807,0
2007-07-18,6.18,6.27,6.01,6.19,16160,0
2007-07-19,6.1,6.26,6,6.05,37975,0
2007-07-20,6.07,6.29,6,6.26,18767,0
2007-07-23,6.3,6.3,6.02,6.21,4008,0
2007-07-24,6.07,6.18,5.91,6.05,12700,0
2007-07-25,6.12,6.13,6,6.04,33383,0
2007-07-26,6,6.15,6,6.09,59055,0
2007-07-27,6.1,6.1,5.99,6.04,58444,0
2007-07-30,5.93,6.15,5.85,6.02,113477,0
2007-07-31,6.05,6.2,5.86,6.07,12600,0
2007-08-01,6.03,6.09,6,6.05,41361,0
2007-08-02,6,6.08,6,6.01,117462,0
2007-08-03,5.91,6.1,5.82,6.05,52697,0
2007-08-06,6.05,6.25,6,6.07,21873,0
2007-08-07,6.13,6.15,5.91,5.91,67576,0
2007-08-08,6.05,6.15,5.83,5.89,15905,0
2007-08-09,5.89,6.33,5.85,6.25,18185,0
2007-08-10,6.22,7.17,6.16,6.71,74653,0
2007-08-13,6.95,7.3,6.57,7.12,87344,0
2007-08-14,7.06,7.35,6.57,7.03,27657,0
2007-08-15,6.56,7.25,6.56,7.24,19715,0
2007-08-16,7.4,7.86,7.08,7.18,20450,0
2007-08-17,7.25,7.71,6.65,7.71,43645,0
2007-08-20,7.82,7.82,6.95,7.44,24704,0
2007-08-21,7.39,7.44,7.32,7.44,1724,0
2007-08-22,7.43,7.44,6.76,7.22,15061,0
2007-08-23,7.07,7.35,6.84,7.34,7700,0
2007-08-24,7.33,7.4,7.21,7.26,11288,0
2007-08-27,7.38,7.65,7.35,7.46,26983,0
2007-08-28,7.12,7.71,7.12,7.7,13950,0
2007-08-29,7.74,8,7.26,7.5,18983,0
2007-08-30,7.59,7.6,7.19,7.49,45656,0
2007-08-31,7.5,7.5,7,7.24,96529,0
2007-09-04,7.19,7.5,6.94,7.12,8201,0
2007-09-05,6.95,7.03,6.92,7.03,10080,0
2007-09-06,6.99,7.02,6.95,7,4922,0
2007-09-07,7.19,7.39,7.09,7.38,12873,0
2007-09-10,7.35,7.35,7.31,7.31,73891,0
2007-09-11,7.27,7.27,6.94,7.24,11203,0
2007-09-12,7.05,7.06,6.78,6.98,34524,0
2007-09-13,6.82,6.82,6.31,6.52,90513,0
2007-09-14,6.5,6.55,6.25,6.55,12973,0
2007-09-17,6.56,6.56,6.13,6.47,12150,0
2007-09-18,6.24,6.24,5.86,6.01,79613,0
2007-09-19,5.99,6.05,5.91,5.95,15500,0
2007-09-20,5.95,6.03,5.8,5.89,18715,0
2007-09-21,5.97,6.16,5.97,6.09,5770,0
2007-09-24,6.11,6.11,6.11,6.11,700,0
2007-09-25,6.15,6.31,6.15,6.23,5400,0
2007-09-26,6.27,6.3,6.27,6.3,1900,0
2007-09-27,6.29,6.54,6.29,6.54,2400,0
2007-09-28,6.5,6.51,6.28,6.46,7600,0
2007-10-01,6.31,6.48,6.3,6.47,172200,0
2007-10-02,6.5,6.5,6.21,6.27,73003,0
2007-10-03,6.18,6.22,5.9,5.9,38811,0
2007-10-04,6.16,6.16,5.9,5.96,7297,0
2007-10-05,5.87,5.87,5.65,5.76,48350,0
2007-10-08,5.7,5.7,5.58,5.58,15085,0
2007-10-09,5.59,5.6,5.45,5.45,14703,0
2007-10-10,5.41,5.41,5.09,5.13,42696,0
2007-10-11,5.1,5.15,5.1,5.11,12001,0
2007-10-12,5.14,5.14,4.95,4.99,71917,0
2007-10-15,5.06,5.07,4.9,4.99,64796,0
2007-10-16,5.09,5.29,4.91,5.09,69860,0
2007-10-17,5.12,5.23,4.99,5.05,55940,0
2007-10-18,5.02,5.02,4.95,5,50500,0
2007-10-19,4.96,5.04,4.91,4.97,67913,0
2007-10-22,4.97,5.21,4.97,5.21,13900,0
2007-10-23,5.21,5.22,5.01,5.18,8300,0
2007-10-24,5.19,5.25,5.1,5.25,11400,0
2007-10-25,5.28,5.55,5.27,5.52,22860,0
2007-10-26,5.53,5.53,5.41,5.46,12458,0
2007-10-29,5.57,5.79,5.51,5.79,9701,0
2007-10-30,5.6,5.61,5.34,5.5,58327,0
2007-10-31,5.5,5.62,5.44,5.62,52437,0
2007-11-01,5.66,5.75,5.57,5.71,81294,0
2007-11-02,5.7,5.7,5,5,30985,0
2007-11-05,5.03,5.09,4.96,5,28171,0
2007-11-06,4.92,5.06,4.9,4.93,15200,0
2007-11-07,4.98,5.01,4.72,4.88,13345,0
2007-11-08,4.83,4.86,4.83,4.86,1200,0
2007-11-09,4.87,5.04,4.81,4.81,100508,0
2007-11-12,4.84,4.85,4.7,4.71,15120,0
2007-11-13,4.69,4.78,4.37,4.38,12940,0
2007-11-14,4.41,4.41,4.26,4.35,7303,0
2007-11-15,4.48,4.82,4.21,4.38,8360,0
2007-11-16,4.18,5,4.18,4.36,16264,0
2007-11-19,4.33,4.5,3.68,4.33,43533,0
2007-11-20,4.44,4.99,4.34,4.75,52725,0
2007-11-21,4.47,5.09,4.47,5,224160,0
2007-11-23,5.05,5.15,4.98,5.1,9580,0
2007-11-26,5.13,5.2,4.85,4.9,13858,0
2007-11-27,4.91,4.91,4.58,4.65,11823,0
2007-11-28,4.55,4.57,4.21,4.53,112012,0
2007-11-29,4.56,4.75,4.49,4.73,10540,0
2007-11-30,4.75,5.2,4.75,4.97,47284,0
2007-12-03,4.99,5,4.94,5,25023,0
2007-12-04,5.02,5.02,4.61,4.75,13351,0
2007-12-05,4.66,5.1,4.5,4.97,14300,0
2007-12-06,5.02,5.1,4.91,4.91,19540,0
2007-12-07,4.88,4.98,4.88,4.98,750,0
2007-12-10,5.01,5.06,4.84,4.84,6560,0
2007-12-11,4.81,4.81,4.67,4.71,9080,0
2007-12-12,4.76,4.93,4.46,4.58,10070,0
2007-12-13,4.68,4.82,4.68,4.82,4002,0
2007-12-14,4.84,4.85,4.82,4.82,1400,0
2007-12-17,4.82,4.95,4.71,4.85,26337,0
2007-12-18,4.88,5.01,4.85,4.85,6912,0
2007-12-19,4.82,4.87,4.3,4.65,51887,0
2007-12-20,4.68,4.83,4.5,4.5,18969,0
2007-12-21,4.49,4.71,4.49,4.59,4299,0
2007-12-24,4.6,4.65,4.47,4.61,11970,0
2007-12-26,4.83,4.97,4.45,4.48,9760,0
2007-12-27,4.4,4.46,4.17,4.25,51712,0
2007-12-28,4.25,4.74,4.2,4.29,20121,0
2007-12-31,4.21,4.99,4.05,4.99,54658,0
2008-01-02,4.93,4.93,4.2,4.21,33949,0
2008-01-03,4.28,4.4,4.28,4.35,3935,0
2008-01-04,4.5,4.5,4.09,4.29,16654,0
2008-01-07,4.15,4.25,4.03,4.16,24713,0
2008-01-08,4.17,4.47,4.17,4.31,20459,0
2008-01-09,4.39,4.68,4.35,4.39,20914,0
2008-01-10,4.34,4.37,4.25,4.26,6300,0
2008-01-11,4.37,4.51,4.28,4.28,4000,0
2008-01-14,4.22,4.99,3.99,4.8,301177,0
2008-01-15,4.87,4.98,4.79,4.79,10508,0
2008-01-16,4.91,5.23,4.91,5.15,23410,0
2008-01-17,5.26,5.41,5.13,5.18,7950,0
2008-01-18,5.2,5.2,4.79,5,8300,0
2008-01-22,4.62,5,3.9,4.64,22250,0
2008-01-23,4.56,4.76,4.5,4.65,3400,0
2008-01-24,4.57,4.57,3.75,3.87,29119,0
2008-01-25,3.97,4.25,3.92,4.17,9008,0
2008-01-28,4.14,4.14,3.95,4.01,12200,0
2008-01-29,4.1,4.2,3.26,4.2,55513,0
2008-01-30,4.05,4.27,3.74,3.78,60140,0
2008-01-31,3.8,4.16,3.75,3.81,36723,0
2008-02-01,4.05,5.38,3.91,5.38,118664,0
2008-02-04,5.25,6.6,4.54,6.6,110846,0
2008-02-05,6.47,6.75,5.99,6.1,54786,0
2008-02-06,6.22,6.6,5.65,5.73,12332,0
2008-02-07,5.59,5.81,5.16,5.23,47866,0
2008-02-08,5.23,5.23,4.96,5,10014,0
2008-02-11,5.22,5.22,4.85,4.88,9700,0
2008-02-12,4.85,4.93,4.6,4.9,10875,0
2008-02-13,4.94,5.08,4.91,4.92,19897,0
2008-02-14,5.04,5.08,4.99,5.01,16200,0
2008-02-15,5.02,5.02,4.81,4.81,5600,0
2008-02-19,4.76,4.92,4.36,4.75,29618,0
2008-02-20,4.81,4.81,4.25,4.26,5800,0
2008-02-21,4.34,4.43,4.18,4.2,37540,0
2008-02-22,4.3,4.35,4.3,4.31,8750,0
2008-02-25,4.34,4.76,4.25,4.73,8088,0
2008-02-26,4.65,5.11,4.58,5.11,17414,0
2008-02-27,5.06,5.24,5.05,5.1,16680,0
2008-02-28,4.59,5.49,4.5,4.84,14010,0
2008-02-29,5.08,5.24,4.82,5.13,13510,0
2008-03-03,5.35,5.43,5.18,5.18,20541,0
2008-03-04,5.17,5.2,5.1,5.1,1400,0
2008-03-05,4.95,4.95,4.37,4.53,24309,0
2008-03-06,4.45,4.45,4.29,4.44,492945,0
2008-03-07,4.59,4.59,4.24,4.48,16049,0
2008-03-10,4.62,4.62,4.44,4.5,5500,0
2008-03-11,4.42,4.45,4.24,4.24,6450,0
2008-03-12,4.37,4.4,4.27,4.27,2860,0
2008-03-13,4.15,4.39,4.15,4.39,3300,0
2008-03-14,4.38,4.5,4.17,4.17,4799,0
2008-03-17,4.36,4.61,4.18,4.3,1481,0
2008-03-18,4.24,4.24,4.05,4.17,2300,0
2008-03-19,4.29,4.43,4.2,4.39,4354,0
2008-03-20,4.28,4.5,4.19,4.21,5200,0
2008-03-24,4.27,4.35,4.23,4.29,12250,0
2008-03-25,4.31,4.41,4.31,4.4,3500,0
2008-03-26,4.45,4.46,4.32,4.32,18668,0
2008-03-27,4.39,4.42,4.1,4.1,50900,0
2008-03-28,4.08,4.2,3.91,4.05,25873,0
2008-03-31,4.41,4.63,4.02,4.43,20075,0
2008-04-01,4.25,4.25,4,4,11800,0
2008-04-02,3.99,4.11,3.55,3.9,32394,0
2008-04-03,4.06,4.36,3.95,4.15,19900,0
2008-04-04,4.31,4.31,3.9,4,4920,0
2008-04-07,3.95,4.2,3.95,4.14,1976,0
2008-04-08,4.3,4.35,4.02,4.14,27055,0
2008-04-09,4.11,4.11,4.07,4.07,47736,0
2008-04-10,4.05,4.49,4.05,4.45,3537,0
2008-04-11,4.49,4.49,4.16,4.17,7300,0
2008-04-14,4.1,4.1,4.03,4.07,3100,0
2008-04-15,4.02,4.17,3.95,4.04,66559,0
2008-04-16,4.14,4.24,3.83,3.83,7300,0
2008-04-17,3.94,4.29,3.77,3.82,6430,0
2008-04-18,3.85,4.18,3.85,4.05,17051,0
2008-04-21,4,4,3.89,3.98,3860,0
2008-04-22,3.9,3.94,3.87,3.94,1773,0
2008-04-23,3.91,4.15,3.88,3.94,7311,0
2008-04-24,3.9,4,3.9,4,3600,0
2008-04-25,4.02,4.05,3.96,3.96,5204,0
2008-04-28,4.02,4.05,3.95,3.95,3900,0
2008-04-29,3.89,4.02,3.73,3.75,24942,0
2008-04-30,3.89,4.5,3.73,4.45,43642,0
2008-05-01,4.4,4.43,3.73,3.73,40332,0
2008-05-02,3.75,4.02,3.7,3.7,13507,0
2008-05-05,3.74,4.09,3.73,3.87,4690,0
2008-05-06,3.91,4.18,3.76,3.95,5700,0
2008-05-07,3.98,4.04,3.98,4,1462,0
2008-05-08,3.96,4,3.95,3.95,2525,0
2008-05-09,3.9,4,3.87,3.87,5300,0
2008-05-12,3.98,4,3.66,3.75,25644,0
2008-05-13,3.72,3.9,3.72,3.76,2575,0
2008-05-14,3.77,3.82,3.64,3.64,2300,0
2008-05-15,3.72,3.79,3.64,3.64,2900,0
2008-05-16,3.85,4.04,3.64,3.66,20777,0
2008-05-19,3.75,3.79,3.71,3.74,550,0
2008-05-20,3.73,3.73,3.52,3.53,2800,0
2008-05-21,3.6,3.6,3.48,3.48,4329,0
2008-05-22,3.48,3.55,3.33,3.33,13482,0
2008-05-23,3.45,3.45,2.37,3.1,47097,0
2008-05-27,3.55,4.01,3,3.01,24625,0
2008-05-28,2.99,3.01,2.8,2.94,8330,0
2008-05-29,2.8,3.01,2.8,2.99,16680,0
2008-05-30,3.03,3.5,2.91,3.1,26480,0
2008-06-02,2.65,3,2.65,2.98,7400,0
2008-06-03,2.75,3,2.71,2.93,8281,0
2008-06-04,2.86,2.99,2.75,2.99,5752,0
2008-06-05,3,3,2.85,2.91,9870,0
2008-06-06,2.9,2.9,2.72,2.88,3075,0
2008-06-09,3.24,3.24,2.75,2.75,3400,0
2008-06-10,2.68,2.87,2.31,2.87,80515,0
2008-06-11,2.73,2.82,2.65,2.82,11440,0
2008-06-12,2.79,2.83,2.65,2.65,7895,0
2008-06-13,3.14,3.14,2.76,3,72287,0
2008-06-16,3,3.16,2.89,2.92,77695,0
2008-06-17,2.91,2.95,2.85,2.85,58565,0
2008-06-18,2.88,2.93,2.85,2.85,62950,0
2008-06-19,2.8,2.95,2.8,2.8,79370,0
2008-06-20,2.8,2.81,1.98,2.1,490134,0
2008-06-23,2.17,2.45,1.96,2.16,163463,0
2008-06-24,2.2,2.2,2.05,2.16,97597,0
2008-06-25,2.16,2.35,2.15,2.25,28795,0
2008-06-26,2.31,2.32,2.2,2.25,32024,0
2008-06-27,2.29,2.38,2.26,2.26,29628,0
2008-06-30,2.29,2.35,2.12,2.23,38583,0
2008-07-01,2.27,2.28,2.05,2.09,18828,0
2008-07-02,2.07,2.19,2.05,2.06,25281,0
2008-07-03,2.11,2.24,1.99,2.24,114988,0
2008-07-07,2.28,2.28,2.1,2.11,66999,0
2008-07-08,2.1,2.18,2.02,2.02,46295,0
2008-07-09,1.99,2.16,1.98,2.02,42851,0
2008-07-10,2.06,2.06,1.87,2,31976,0
2008-07-11,1.88,2,1.81,1.94,46240,0
2008-07-14,1.99,2.06,1.95,1.97,7171,0
2008-07-15,1.99,2.2,1.99,2.05,71303,0
2008-07-16,2.08,2.18,2,2.03,25809,0
2008-07-17,2.07,2.09,1.96,1.98,17150,0
2008-07-18,2.02,2.05,1.97,1.99,13147,0
2008-07-21,2.05,2.06,1.95,2.02,20076,0
2008-07-22,2.05,2.13,1.95,2.01,11020,0
2008-07-23,2.09,3.02,2,2.8,81760,0
2008-07-24,2.89,2.98,2.64,2.68,42768,0
2008-07-25,2.75,2.89,2.72,2.8,27885,0
2008-07-28,2.86,2.86,2.73,2.79,6105,0
2008-07-29,2.64,2.9,2.5,2.66,27482,0
2008-07-30,2.72,2.8,2.44,2.53,29340,0
2008-07-31,2.65,2.84,2.45,2.83,50609,0
2008-08-01,2.83,2.87,2.77,2.79,11976,0
2008-08-04,2.85,3,2.8,2.85,21052,0
2008-08-05,2.93,2.93,2.79,2.84,10900,0
2008-08-06,2.8,2.83,2.8,2.82,13935,0
2008-08-07,2.8,2.83,2.77,2.8,4800,0
2008-08-08,2.8,2.82,2.8,2.8,1965,0
2008-08-11,2.76,2.81,2.76,2.79,9100,0
2008-08-12,2.75,2.77,2.75,2.77,1275,0
2008-08-13,2.89,2.89,2.75,2.75,8200,0
2008-08-14,2.78,2.78,2.69,2.74,4070,0
2008-08-15,2.74,2.75,2.7,2.7,2000,0
2008-08-18,2.79,2.79,2.61,2.66,3700,0
2008-08-19,2.65,2.65,2.56,2.59,4945,0
2008-08-20,2.57,2.62,2.56,2.61,1401,0
2008-08-21,2.75,3,2.71,2.71,1883,0
2008-08-22,2.8,2.88,2.7,2.7,4400,0
2008-08-25,2.66,2.68,2.66,2.68,600,0
2008-08-26,2.7,2.7,2.56,2.59,7540,0
2008-08-27,2.54,2.78,2.05,2.15,79356,0
2008-08-28,2.2,2.46,2,2.3,37145,0
2008-08-29,2.03,2.62,2.03,2.43,26033,0
2008-09-02,2.54,2.6,2.29,2.48,10115,0
2008-09-03,2.54,2.54,2.4,2.45,3618,0
2008-09-04,2.29,2.31,2.17,2.26,7416,0
2008-09-05,2.19,2.23,2.1,2.14,13801,0
2008-09-08,2.4,2.4,2.2,2.2,6900,0
2008-09-09,2.36,2.37,2.24,2.24,4465,0
2008-09-10,2.21,2.21,2.11,2.11,8535,0
2008-09-11,2.06,2.54,1.9,1.9,13975,0
2008-09-12,2.49,2.49,1.93,2.15,15616,0
2008-09-15,2.19,2.43,1.96,1.96,57561,0
2008-09-16,1.89,2.16,1.85,2.03,17055,0
2008-09-17,2.01,2.01,1.2,1.79,71055,0
2008-09-18,2.08,2.08,1.4,1.75,33150,0
2008-09-19,1.76,1.99,1.57,1.57,28220,0
2008-09-22,1.61,1.73,1.38,1.42,27086,0
2008-09-23,1.35,1.6,1.34,1.6,8370,0
2008-09-24,1.65,1.68,1.49,1.62,3633,0
2008-09-25,1.3,1.35,1.15,1.32,164192,0
2008-09-26,1.35,1.35,1.2,1.22,34160,0
2008-09-29,1.3,1.34,1,1.03,68698,0
2008-09-30,1.05,1.31,0.85,1.3,234769,0
2008-10-01,1.3,1.31,1.1,1.15,294397,0
2008-10-02,1.12,1.45,1.12,1.23,40834,0
2008-10-03,1.28,1.43,1.25,1.4,13357,0
2008-10-06,1.43,1.65,1.28,1.65,126617,0
2008-10-07,1.99,1.99,1.5,1.67,35323,0
2008-10-08,1.65,1.86,1.45,1.5,30832,0
2008-10-09,1.69,1.75,1.65,1.75,4941,0
2008-10-10,1.69,2,1.5,1.55,27190,0
2008-10-13,1.97,1.98,1.51,1.51,18445,0
2008-10-14,1.51,1.68,1.51,1.65,7698,0
2008-10-15,1.67,1.72,1.55,1.62,8800,0
2008-10-16,1.74,1.74,1.68,1.68,1678,0
2008-10-17,1.85,1.94,1.55,1.79,16871,0
2008-10-20,1.86,1.95,1.6,1.84,16845,0
2008-10-21,1.9,1.9,1.79,1.79,3648,0
2008-10-22,1.8,1.8,1.6,1.72,8639,0
2008-10-23,1.58,1.58,1.27,1.36,46006,0
2008-10-24,1.5,1.5,1.48,1.48,1775,0
2008-10-27,1.47,1.5,1.22,1.32,253996,0
2008-10-28,1.5,1.5,0.9,1.35,94381,0
2008-10-29,1.39,1.39,1.02,1.29,24391,0
2008-10-30,1.06,1.37,1.06,1.14,8688,0
2008-10-31,1.15,1.89,1,1.6,41384,0
2008-11-03,1.78,1.78,1.48,1.49,15401,0
2008-11-04,1.49,1.51,1.37,1.37,10233,0
2008-11-05,1.42,1.51,1.42,1.42,7020,0
2008-11-06,1.45,1.45,1.36,1.36,2200,0
2008-11-07,1.3,1.36,1.3,1.36,1825,0
2008-11-10,1.43,1.43,1.3,1.3,4800,0
2008-11-11,1.3,1.31,1.28,1.3,1200,0
2008-11-12,1.28,1.41,1.2,1.25,24350,0
2008-11-13,1.3,1.3,1.25,1.26,2000,0
2008-11-14,1.22,1.22,1.2,1.21,400,0
2008-11-17,1.19,1.19,1.05,1.15,14016,0
2008-11-18,1.05,1.17,1.05,1.15,16620,0
2008-11-19,1.12,1.12,1.05,1.07,2719,0
2008-11-20,1.05,1.05,1,1,5545,0
2008-11-21,0.96,1.02,0.9,1,21717,0
2008-11-24,1,1.04,1,1,18820,0
2008-11-25,1.16,1.16,1,1,24685,0
2008-11-26,1,1.11,0.98,1.02,61000,0
2008-11-28,1.01,1.14,1.01,1.14,3664,0
2008-12-01,1.16,1.35,1.01,1.02,14099,0
2008-12-02,1,1.07,1,1,17900,0
2008-12-03,1.01,1.01,1,1,4100,0
2008-12-04,1,1.03,0.97,1,322117,0
2008-12-05,0.96,1.15,0.95,1.01,4586,0
2008-12-08,1,1.09,1,1,161120,0
2008-12-09,0.97,1.03,0.97,1.01,97620,0
2008-12-10,1.08,1.08,1.01,1.01,8750,0
2008-12-11,1.01,1.03,0.99,1,30415,0
2008-12-12,0.99,1.02,0.99,1,4300,0
2008-12-15,1.03,1.05,1.03,1.05,1200,0
2008-12-16,1.09,1.09,1.01,1.01,4370,0
2008-12-17,1,1,0.99,0.99,10852,0
2008-12-18,1,1,0.95,0.95,364100,0
2008-12-19,0.89,1.06,0.85,0.85,15587,0
2008-12-22,0.85,0.9,0.85,0.87,3560,0
2008-12-23,0.95,1,0.94,0.94,31044,0
2008-12-24,0.94,0.99,0.93,0.99,11160,0
2008-12-26,0.99,0.99,0.88,0.88,14204,0
2008-12-29,0.88,1.05,0.88,0.88,38415,0
2008-12-30,1.02,1.02,0.88,0.88,46125,0
2008-12-31,0.88,0.92,0.65,0.68,217751,0
2009-01-02,0.74,0.78,0.7,0.75,280240,0
2009-01-05,0.84,0.84,0.73,0.82,307121,0
2009-01-06,0.85,0.85,0.82,0.82,107288,0
2009-01-07,0.83,0.86,0.83,0.83,58650,0
2009-01-08,0.86,0.96,0.83,0.93,155092,0
2009-01-09,0.97,1.36,0.96,1.25,145598,0
2009-01-12,1.3,1.3,1.1,1.2,42263,0
2009-01-13,1.08,1.18,1.06,1.08,19530,0
2009-01-14,1.12,1.18,1.06,1.13,15058,0
2009-01-15,1.19,1.19,1.07,1.09,6000,0
2009-01-16,1.07,1.08,0.96,1.04,11850,0
2009-01-20,1,1,0.93,0.93,6346,0
2009-01-21,0.95,0.99,0.93,0.97,7136,0
2009-01-22,0.93,0.95,0.91,0.93,8022,0
2009-01-23,0.93,1.01,0.92,1,12690,0
2009-01-26,1.05,1.1,1.04,1.04,34225,0
2009-01-27,1.09,1.11,1.06,1.08,5409,0
2009-01-28,1.13,1.25,1.09,1.18,52208,0
2009-01-29,1.18,1.2,1.15,1.2,9749,0
2009-01-30,1.15,1.15,1.05,1.06,2500,0
2009-02-02,1.12,1.15,1.1,1.11,8100,0
2009-02-03,1.28,1.28,1.13,1.24,32663,0
2009-02-04,1.2,1.24,1.2,1.22,4145,0
2009-02-05,1.21,1.27,1.21,1.25,5293,0
2009-02-06,1.28,1.3,1.28,1.3,13000,0
2009-02-09,1.31,1.4,1.3,1.4,25351,0
2009-02-10,1.4,1.4,1.35,1.35,23217,0
2009-02-11,1.37,1.42,1.34,1.4,13296,0
2009-02-12,1.42,1.56,1.36,1.55,19716,0
2009-02-13,1.55,1.75,1.46,1.75,26750,0
2009-02-17,1.7,1.7,1.5,1.69,66613,0
2009-02-18,1.66,1.72,1.6,1.72,51009,0
2009-02-19,1.72,1.72,1.66,1.69,8605,0
2009-02-20,1.65,1.65,1.56,1.59,19779,0
2009-02-23,1.55,1.58,1.5,1.53,15320,0
2009-02-24,1.55,1.57,1.52,1.54,5460,0
2009-02-25,1.55,1.72,1.52,1.6,12090,0
2009-02-26,1.65,1.72,1.5,1.56,18759,0
2009-02-27,1.51,1.6,1.51,1.58,4900,0
2009-03-02,1.52,1.52,1.3,1.3,24710,0
2009-03-03,1.38,1.47,1.31,1.4,16857,0
2009-03-04,1.4,1.65,1.4,1.4,15700,0
2009-03-05,1.4,1.4,1.35,1.37,4500,0
2009-03-06,1.32,1.48,1.31,1.48,29618,0
2009-03-09,1.64,1.65,1.51,1.51,22171,0
2009-03-10,1.5,1.55,1.49,1.49,3015,0
2009-03-11,1.72,1.72,1.49,1.63,2806,0
2009-03-12,1.71,1.71,1.4,1.56,34039,0
2009-03-13,1.69,1.72,1.42,1.48,39650,0
2009-03-16,1.55,1.55,1.46,1.47,1690,0
2009-03-17,1.5,1.5,1.32,1.47,2300,0
2009-03-18,1.53,1.55,1.3,1.38,12795,0
2009-03-20,1.4,1.52,1.4,1.52,6023,0
2009-03-23,1.58,1.58,1.4,1.52,12300,0
2009-03-24,1.55,1.68,1.55,1.68,42755,0
2009-03-25,1.69,1.76,1.6,1.69,21661,0
2009-03-26,1.8,1.8,1.62,1.68,3900,0
2009-03-27,1.73,1.79,1.68,1.68,5200,0
2009-03-30,1.61,1.61,1.55,1.56,5650,0
2009-03-31,1.56,1.57,1.56,1.57,3840,0
2009-04-01,1.54,1.55,1.49,1.55,2670,0
2009-04-02,1.57,1.73,1.57,1.65,7280,0
2009-04-03,1.64,1.65,1.49,1.63,1601,0
2009-04-06,1.79,1.79,1.71,1.71,2120,0
2009-04-07,1.71,1.71,1.42,1.6,6851,0
2009-04-08,1.52,1.65,1.47,1.53,3800,0
2009-04-09,1.56,1.67,1.55,1.67,4980,0
2009-04-13,1.61,1.61,1.6,1.6,700,0
2009-04-14,1.55,1.67,1.55,1.61,10490,0
2009-04-15,1.68,1.75,1.65,1.65,8170,0
2009-04-16,1.66,2,1.62,1.63,42921,0
2009-04-17,1.84,1.84,1.64,1.64,13788,0
2009-04-20,1.62,1.62,1.41,1.59,20720,0
2009-04-21,1.6,1.89,1.6,1.61,3800,0
2009-04-22,1.64,1.65,1.61,1.61,3800,0
2009-04-23,1.62,1.68,1.59,1.68,23890,0
2009-04-24,1.9,2,1.68,1.85,42810,0
2009-04-27,1.69,1.71,1.52,1.6,14775,0
2009-04-28,1.62,1.75,1.62,1.7,13210,0
2009-04-29,1.76,1.77,1.63,1.77,6182,0
2009-04-30,1.78,1.81,1.69,1.74,8571,0
2009-05-01,1.79,1.79,1.69,1.73,26121,0
2009-05-04,1.75,1.75,1.65,1.69,11746,0
2009-05-05,1.69,1.69,1.63,1.65,3301,0
2009-05-06,1.72,1.75,1.66,1.66,8694,0
2009-05-07,1.74,1.77,1.65,1.67,37523,0
2009-05-08,1.66,1.77,1.65,1.74,14979,0
2009-05-11,1.65,1.8,1.65,1.8,14025,0
2009-05-12,1.74,1.94,1.66,1.7,16028,0
2009-05-13,1.77,2.08,1.73,2.04,64317,0
2009-05-14,2,2.1,2,2.05,31180,0
2009-05-15,2.04,2.05,1.49,1.62,146780,0
2009-05-18,1.55,1.55,1.48,1.48,100508,0
2009-05-19,1.5,1.55,1.43,1.44,48204,0
2009-05-20,1.53,1.53,1.4,1.46,20597,0
2009-05-21,1.48,1.5,1.4,1.4,21695,0
2009-05-22,1.4,1.42,1.28,1.29,31671,0
2009-05-26,1.29,1.31,1.26,1.26,7297,0
2009-05-27,1.26,1.26,1.2,1.25,19675,0
2009-05-28,1.21,1.37,1.1,1.26,22885,0
2009-05-29,1.22,1.23,1.16,1.23,4279,0
2009-06-01,1.19,1.2,1.13,1.14,19206,0
2009-06-02,1.19,1.2,1.17,1.17,9000,0
2009-06-03,1.2,1.2,1.1,1.16,14275,0
2009-06-04,1.17,1.19,1.17,1.19,1300,0
2009-06-05,1.23,1.23,1.18,1.18,7017,0
2009-06-08,1.2,1.22,1.2,1.21,16732,0
2009-06-09,1.25,1.57,1.24,1.44,41532,0
2009-06-10,1.4,1.52,1.39,1.52,33384,0
2009-06-11,1.5,1.52,1.44,1.49,8256,0
2009-06-12,1.45,1.49,1.4,1.46,3800,0
2009-06-15,1.56,1.56,1.4,1.51,7634,0
2009-06-16,1.5,1.59,1.5,1.56,11125,0
2009-06-17,1.59,1.59,1.56,1.56,19908,0
2009-06-18,1.38,1.52,1.37,1.5,4285,0
2009-06-19,1.51,1.52,1.25,1.3,31390,0
2009-06-22,1.29,1.29,1.25,1.28,5586,0
2009-06-23,1.25,1.29,1.24,1.29,6610,0
2009-06-24,1.3,1.34,1.3,1.34,1442,0
2009-06-25,1.4,1.4,1.33,1.33,6925,0
2009-06-26,1.35,1.36,1.29,1.35,5155,0
2009-06-29,1.35,1.78,1.3,1.4,121242,0
2009-06-30,1.76,1.76,1.45,1.6,49556,0
2009-07-01,1.67,1.69,1.66,1.69,21022,0
2009-07-02,1.75,1.75,1.55,1.68,7230,0
2009-07-06,1.65,1.69,1.65,1.69,10919,0
2009-07-07,1.71,1.75,1.55,1.64,11678,0
2009-07-08,1.49,1.58,1.48,1.55,7280,0
2009-07-09,1.5,1.51,1.38,1.38,6197,0
2009-07-10,1.39,1.41,1.39,1.4,1300,0
2009-07-13,1.41,1.41,1.3,1.39,4125,0
2009-07-14,1.39,1.42,1.37,1.41,3890,0
2009-07-15,1.47,2.05,1.42,2,108339,0
2009-07-16,2.07,2.41,1.89,2.38,99325,0
2009-07-17,2.42,2.42,1.57,1.95,94466,0
2009-07-20,1.84,1.85,1.6,1.82,61472,0
2009-07-21,1.8,1.9,1.68,1.69,6400,0
2009-07-22,1.69,1.92,1.69,1.75,9025,0
2009-07-23,1.76,1.85,1.62,1.7,19154,0
2009-07-24,1.72,1.78,1.71,1.76,9880,0
2009-07-27,1.75,2,1.72,1.89,22754,0
2009-07-28,1.95,2,1.91,1.95,13500,0
2009-07-29,2,2.3,2,2.25,62510,0
2009-07-30,2.18,2.33,2.18,2.29,16623,0
2009-07-31,2.22,2.42,2,2.05,38726,0
2009-08-03,2.05,2.13,2.01,2.09,22313,0
2009-08-04,2,2,1.84,1.95,23435,0
2009-08-05,2,2.42,1.95,2.02,25870,0
2009-08-06,2.03,2.04,1.95,2.01,15722,0
2009-08-07,2.09,2.18,2.04,2.04,23007,0
2009-08-10,2.03,2.03,1.96,1.99,7587,0
2009-08-11,2.01,2.03,1.99,1.99,16732,0
2009-08-12,2.03,2.08,1.9,1.99,27181,0
2009-08-13,1.99,2.03,1.94,1.97,5276,0
2009-08-14,2.03,2.03,1.75,1.83,39000,0
2009-08-17,1.81,1.83,1.75,1.79,8163,0
2009-08-18,1.79,1.79,1.65,1.79,41918,0
2009-08-19,1.75,1.78,1.73,1.75,6530,0
2009-08-20,1.99,1.99,1.73,1.73,2770,0
2009-08-21,1.8,1.8,1.79,1.8,7580,0
2009-08-24,1.59,1.8,1.59,1.66,49513,0
2009-08-25,1.79,1.79,1.55,1.68,16193,0
2009-08-26,1.74,1.78,1.68,1.78,14947,0
2009-08-27,1.8,1.99,1.69,1.87,31192,0
2009-08-28,1.97,1.99,1.78,1.89,29416,0
2009-08-31,1.94,1.94,1.75,1.81,13130,0
2009-09-01,1.75,1.83,1.7,1.73,15260,0
2009-09-02,1.73,1.73,1.43,1.62,36854,0
2009-09-03,1.56,1.58,1.46,1.48,27124,0
2009-09-04,1.59,1.67,1.55,1.58,15652,0
2009-09-08,1.65,1.65,1.38,1.44,44919,0
2009-09-09,1.5,1.61,1.43,1.49,64601,0
2009-09-10,1.61,1.66,1.38,1.53,36697,0
2009-09-11,1.65,1.72,1.62,1.7,49061,0
2009-09-14,1.66,1.71,1.65,1.7,10300,0
2009-09-15,1.71,1.77,1.66,1.77,38200,0
2009-09-16,1.82,1.93,1.8,1.93,19516,0
2009-09-17,1.9,1.92,1.8,1.85,21140,0
2009-09-18,1.81,1.9,1.78,1.9,8581,0
2009-09-21,1.9,1.97,1.84,1.95,29804,0
2009-09-22,1.96,1.96,1.9,1.9,31335,0
2009-09-23,1.88,1.89,1.69,1.73,29562,0
2009-09-24,1.76,1.76,1.71,1.72,7673,0
2009-09-25,1.76,1.76,1.59,1.59,43439,0
2009-09-28,1.75,1.76,1.65,1.73,25431,0
2009-09-29,1.74,1.74,1.64,1.65,18462,0
2009-09-30,1.66,1.68,1.6,1.6,15516,0
2009-10-01,1.6,1.62,1.59,1.59,12927,0
2009-10-02,1.55,1.61,1.51,1.55,11681,0
2009-10-05,1.53,1.53,1.5,1.52,23273,0
2009-10-06,1.5,1.7,1.48,1.7,35572,0
2009-10-07,1.66,1.79,1.66,1.78,41710,0
2009-10-08,1.8,1.84,1.63,1.71,37150,0
2009-10-09,1.74,1.95,1.67,1.83,47281,0
2009-10-12,1.89,1.89,1.52,1.67,61908,0
2009-10-13,1.72,1.81,1.72,1.79,10828,0
2009-10-14,1.8,1.8,1.75,1.8,3302,0
2009-10-15,2,2.24,1.95,1.96,283745,0
2009-10-16,2,2,1.8,1.88,28963,0
2009-10-19,1.93,1.99,1.92,1.99,23110,0
2009-10-20,2.01,2.03,1.85,1.87,18997,0
2009-10-21,1.86,1.96,1.85,1.93,19591,0
2009-10-22,1.9,1.94,1.85,1.85,12260,0
2009-10-23,1.9,1.9,1.85,1.85,15392,0
2009-10-26,1.92,1.94,1.88,1.9,11355,0
2009-10-27,1.93,1.97,1.91,1.95,36317,0
2009-10-28,2,2.1,1.75,1.89,31618,0
2009-10-29,1.86,1.86,1.75,1.75,13190,0
2009-10-30,1.8,1.8,1.66,1.66,11692,0
2009-11-02,1.68,1.78,1.65,1.7,23760,0
2009-11-03,1.8,1.8,1.73,1.77,2060,0
2009-11-04,1.71,1.77,1.71,1.75,2000,0
2009-11-05,1.71,1.71,1.47,1.59,74313,0
2009-11-06,1.5,1.76,1.5,1.71,25480,0
2009-11-09,1.63,1.81,1.63,1.78,24640,0
2009-11-10,1.8,1.8,1.65,1.69,15489,0
2009-11-11,1.67,1.83,1.67,1.81,41070,0
2009-11-12,1.87,1.94,1.83,1.92,73945,0
2009-11-13,1.9,1.94,1.9,1.92,10834,0
2009-11-16,2,2,1.91,1.94,40890,0
2009-11-17,1.97,2.02,1.94,2.02,40541,0
2009-11-18,2.01,2.05,1.85,2.02,163044,0
2009-11-19,2.03,2.03,1.86,1.9,34250,0
2009-11-20,1.94,1.99,1.92,1.92,14425,0
2009-11-23,1.87,1.88,1.85,1.87,5844,0
2009-11-24,1.88,1.89,1.88,1.88,29650,0
2009-11-25,1.88,1.88,1.88,1.88,1900,0
2009-11-27,1.9,1.98,1.8,1.88,54533,0
2009-11-30,2.05,2.1,1.89,2.1,185228,0
2009-12-01,2.14,2.25,2.14,2.23,139821,0
2009-12-02,2.24,2.28,2.2,2.21,61434,0
2009-12-03,2.29,2.3,2.15,2.15,76347,0
2009-12-04,2.2,2.24,2.18,2.24,57725,0
2009-12-07,2.25,2.3,2.2,2.25,119401,0
2009-12-08,2.32,2.32,2.16,2.2,62177,0
2009-12-09,2.2,2.2,2.07,2.09,33731,0
2009-12-10,2.17,2.17,2.1,2.17,32497,0
2009-12-11,2.15,2.16,2.1,2.1,37249,0
2009-12-14,2.15,2.15,2.06,2.09,23898,0
2009-12-15,2.09,2.17,2.07,2.15,58704,0
2009-12-16,3.74,3.89,3.13,3.19,8971715,0
2009-12-17,3.11,3.5,3.05,3.5,2038162,0
2009-12-18,3.42,3.5,3.25,3.28,328367,0
2009-12-21,3.28,3.61,3.26,3.36,478501,0
2009-12-22,3.4,3.45,3.02,3.18,389814,0
2009-12-23,3.72,3.88,3.37,3.48,3455461,0
2009-12-24,3.59,3.6,3.3,3.33,406887,0
2009-12-28,3.43,3.43,3.13,3.18,366613,0
2009-12-29,3.17,3.23,2.98,3.16,592579,0
2009-12-30,3.15,3.15,2.9,3.04,364975,0
2009-12-31,3.04,3.3,2.9,3.11,388991,0
2010-01-04,3.1,3.23,3.1,3.13,200717,0
2010-01-05,3.13,3.23,3.03,3.2,359618,0
2010-01-06,3.25,3.6,3.12,3.34,1429455,0
2010-01-07,3.31,3.5,3.31,3.47,465085,0
2010-01-08,3.46,3.46,3.37,3.39,299041,0
2010-01-11,3.78,3.8,3.05,3.05,4831893,0
2010-01-12,3.15,3.24,2.98,3.12,793391,0
2010-01-13,3.12,3.17,3,3.01,313292,0
2010-01-14,3.01,3.1,2.83,2.83,406214,0
2010-01-15,2.87,2.9,2.65,2.7,596093,0
2010-01-19,2.66,2.81,2.58,2.68,400050,0
2010-01-20,2.72,2.73,2.59,2.7,296848,0
2010-01-21,2.69,2.71,2.45,2.6,665251,0
2010-01-22,2.44,2.44,2.24,2.28,2549837,0
2010-01-25,2.25,2.38,2.18,2.29,583172,0
2010-01-26,2.32,2.54,2.29,2.32,1018479,0
2010-01-27,2.3,2.33,2.15,2.24,297940,0
2010-01-28,2.28,2.69,2.24,2.38,2300932,0
2010-01-29,2.42,2.67,2.28,2.36,982267,0
2010-02-01,2.4,2.5,2.38,2.42,882357,0
2010-02-02,2.6,2.87,2.49,2.7,3078277,0
2010-02-03,2.62,2.78,2.61,2.71,719929,0
2010-02-04,2.72,2.73,2.42,2.52,711223,0
2010-02-05,2.49,2.5,2.35,2.38,473227,0
2010-02-08,2.42,2.5,2.31,2.42,389525,0
2010-02-09,2.47,2.51,2.32,2.37,344536,0
2010-02-10,2.41,2.52,2.33,2.51,253027,0
2010-02-11,2.5,2.56,2.38,2.5,215411,0
2010-02-12,2.5,2.5,2.36,2.41,334150,0
2010-02-16,2.44,2.48,2.35,2.39,448913,0
2010-02-17,2.48,2.5,2.33,2.35,421991,0
2010-02-18,2.35,2.4,2.32,2.38,109906,0
2010-02-19,2.41,2.42,2.37,2.38,83662,0
2010-02-22,2.37,2.44,2.33,2.4,121257,0
2010-02-23,2.36,2.36,2.3,2.3,159327,0
2010-02-24,2.34,2.34,2.21,2.23,161380,0
2010-02-25,2.22,2.28,2.12,2.28,209329,0
2010-02-26,2.26,2.34,2.25,2.33,108985,0
2010-03-01,2.36,2.38,2.25,2.27,134081,0
2010-03-02,2.31,2.31,2.19,2.3,153511,0
2010-03-03,2.27,2.33,2.24,2.31,69181,0
2010-03-04,2.31,2.33,2.28,2.32,74196,0
2010-03-05,2.32,2.44,2.3,2.43,231199,0
2010-03-08,2.43,2.45,2.35,2.44,150289,0
2010-03-09,2.43,2.83,2.39,2.64,956139,0
2010-03-10,2.68,2.75,2.61,2.7,424211,0
2010-03-11,2.7,2.74,2.62,2.7,141130,0
2010-03-12,2.69,2.74,2.51,2.62,228916,0
2010-03-15,2.66,2.74,2.62,2.65,137027,0
2010-03-16,2.7,2.92,2.59,2.87,566585,0
2010-03-17,2.91,2.95,2.76,2.87,252218,0
2010-03-18,2.89,2.91,2.76,2.84,101393,0
2010-03-19,2.83,2.83,2.64,2.76,226005,0
2010-03-22,2.79,2.86,2.69,2.8,202979,0
2010-03-23,2.81,2.81,2.76,2.8,67745,0
2010-03-24,2.76,2.79,2.66,2.78,96602,0
2010-03-25,2.77,2.8,2.62,2.62,244041,0
2010-03-26,2.61,2.67,2.54,2.58,158456,0
2010-03-29,2.59,2.75,2.59,2.74,124485,0
2010-03-30,2.74,2.84,2.68,2.75,154773,0
2010-03-31,2.75,2.81,2.7,2.77,154071,0
2010-04-01,2.78,2.8,2.7,2.8,99084,0
2010-04-05,2.78,2.91,2.76,2.9,132807,0
2010-04-06,2.9,2.98,2.81,2.95,261176,0
2010-04-07,2.95,3.08,2.92,3.02,279201,0
2010-04-08,3,3.1,2.96,3,253891,0
2010-04-09,3.04,3.08,2.99,3.02,127379,0
2010-04-12,3.04,3.1,2.96,2.98,199876,0
2010-04-13,3,3.12,3,3.08,248379,0
2010-04-14,3.08,3.27,3.06,3.25,752723,0
2010-04-15,3.3,3.3,2.86,2.9,679738,0
2010-04-16,2.9,2.91,2.67,2.75,343427,0
2010-04-19,2.75,2.85,2.71,2.74,125925,0
2010-04-20,2.8,2.82,2.7,2.77,99709,0
2010-04-21,2.81,2.84,2.65,2.65,89081,0
2010-04-22,2.66,2.8,2.61,2.77,116457,0
2010-04-23,2.78,2.81,2.75,2.75,134871,0
2010-04-26,2.82,2.9,2.76,2.79,209982,0
2010-04-27,2.82,2.9,2.79,2.83,158205,0
2010-04-28,2.83,2.84,2.6,2.64,300209,0
2010-04-29,2.66,2.8,2.66,2.69,285378,0
2010-04-30,2.72,2.8,2.63,2.63,98220,0
2010-05-03,2.69,2.72,2.64,2.7,167694,0
2010-05-04,2.64,2.74,2.64,2.71,218633,0
2010-05-05,2.68,2.68,2.5,2.52,160021,0
2010-05-06,2.51,2.51,2.25,2.39,281196,0
2010-05-07,2.35,2.37,2.12,2.29,166385,0
2010-05-10,2.37,2.45,2.15,2.35,170314,0
2010-05-11,2.36,2.39,2.29,2.36,277896,0
2010-05-12,2.86,2.94,2.59,2.7,1037058,0
2010-05-13,2.7,2.7,2.52,2.58,295607,0
2010-05-14,2.59,2.59,2.45,2.57,124523,0
2010-05-17,2.59,2.59,2.45,2.5,99593,0
2010-05-18,2.57,2.57,2.4,2.48,146290,0
2010-05-19,2.42,2.47,2.33,2.4,162692,0
2010-05-20,2.3,2.33,2.07,2.24,300109,0
2010-05-21,2.17,2.35,1.99,2.27,193038,0
2010-05-24,2.3,2.38,2.27,2.28,29500,0
2010-05-25,2.23,2.3,2.14,2.3,127423,0
2010-05-26,2.3,2.33,2.21,2.28,78055,0
2010-05-27,2.31,2.31,2.21,2.26,60899,0
2010-05-28,2.22,2.26,2.21,2.25,62371,0
2010-06-01,2.21,2.25,2.17,2.2,64652,0
2010-06-02,2.25,2.34,2.2,2.32,86665,0
2010-06-03,2.36,2.6,2.32,2.55,254975,0
2010-06-04,2.5,2.58,2.42,2.44,163996,0
2010-06-07,2.49,2.52,2.3,2.32,94724,0
2010-06-08,2.37,2.37,2.24,2.28,133995,0
2010-06-09,2.27,2.4,2.19,2.37,71649,0
2010-06-10,2.4,2.4,2.31,2.36,54009,0
2010-06-11,2.28,2.5,2.2,2.49,85870,0
2010-06-14,2.49,2.51,2.4,2.48,48370,0
2010-06-15,2.47,2.48,2.33,2.48,71626,0
2010-06-16,2.48,2.48,2.37,2.42,64444,0
2010-06-17,2.38,2.42,2.26,2.3,105419,0
2010-06-18,2.32,2.32,2.2,2.2,97787,0
2010-06-21,2.17,2.28,2.15,2.27,122398,0
2010-06-22,2.31,2.32,2.2,2.22,82049,0
2010-06-23,2.25,2.29,2.22,2.25,46442,0
2010-06-24,2.2,2.3,2.19,2.29,46069,0
2010-06-25,2.29,2.43,2.24,2.4,121378,0
2010-06-28,2.37,2.41,2.31,2.32,30384,0
2010-06-29,2.27,2.34,2.18,2.21,60521,0
2010-06-30,2.25,2.26,2.17,2.2,40725,0
2010-07-01,2.18,2.18,2.05,2.13,82861,0
2010-07-02,2.13,2.28,2,2.16,86860,0
2010-07-06,2.17,2.23,2.17,2.18,33488,0
2010-07-07,2.23,2.3,2.18,2.3,97778,0
2010-07-08,2.35,2.35,2.25,2.34,66486,0
2010-07-09,2.34,2.4,2.34,2.4,94405,0
2010-07-12,2.43,2.48,2.42,2.42,83162,0
2010-07-13,2.42,2.48,2.31,2.44,86638,0
2010-07-14,2.45,2.5,2.42,2.48,179751,0
2010-07-15,2.5,2.5,2.37,2.47,85989,0
2010-07-16,2.45,2.53,2.42,2.47,56058,0
2010-07-19,2.5,2.5,2.44,2.45,44132,0
2010-07-20,2.41,2.45,2.34,2.37,21229,0
2010-07-21,2.42,2.42,2.25,2.42,41654,0
2010-07-22,2.37,2.51,2.37,2.51,111896,0
2010-07-23,2.54,2.55,2.49,2.52,41522,0
2010-07-26,2.56,2.6,2.46,2.5,84371,0
2010-07-27,2.46,2.51,2.37,2.51,38116,0
2010-07-28,2.54,2.54,2.39,2.41,20701,0
2010-07-29,2.41,2.43,2.38,2.41,20800,0
2010-07-30,2.41,2.48,2.35,2.48,20412,0
2010-08-02,2.49,2.54,2.47,2.51,132903,0
2010-08-03,2.51,2.57,2.5,2.55,91321,0
2010-08-04,2.56,2.64,2.56,2.61,118684,0
2010-08-05,2.62,2.65,2.61,2.65,29353,0
2010-08-06,2.64,2.65,2.52,2.65,51421,0
2010-08-09,2.64,2.65,2.53,2.62,31115,0
2010-08-10,2.56,2.59,2.51,2.57,34380,0
2010-08-11,2.47,2.55,2.47,2.5,73162,0
2010-08-12,2.45,2.59,2.4,2.5,266036,0
2010-08-13,2.57,2.59,2.48,2.51,215805,0
2010-08-16,2.57,2.57,2.47,2.5,315471,0
2010-08-17,2.54,2.55,2.5,2.52,56744,0
2010-08-18,2.48,2.62,2.48,2.61,78383,0
2010-08-19,2.6,2.66,2.49,2.6,100131,0
2010-08-20,2.59,2.6,2.53,2.58,18513,0
2010-08-23,2.62,2.62,2.55,2.6,42379,0
2010-08-24,2.52,2.6,2.52,2.55,73147,0
2010-08-25,2.5,2.61,2.5,2.6,132059,0
2010-08-26,2.6,2.66,2.6,2.63,14669,0
2010-08-27,2.55,2.63,2.55,2.63,76507,0
2010-08-30,2.58,2.64,2.58,2.6,57829,0
2010-08-31,2.57,2.62,2.57,2.6,15280,0
2010-09-01,2.59,2.73,2.55,2.68,99642,0
2010-09-02,2.7,2.81,2.66,2.7,61692,0
2010-09-03,2.76,2.8,2.68,2.75,65499,0
2010-09-07,2.69,2.83,2.6,2.72,53602,0
2010-09-08,2.73,2.81,2.72,2.78,51985,0
2010-09-09,2.78,2.85,2.77,2.8,43091,0
2010-09-10,2.79,2.81,2.77,2.77,15900,0
2010-09-13,2.75,2.89,2.68,2.8,91090,0
2010-09-14,2.77,2.83,2.74,2.8,60158,0
2010-09-15,2.8,2.89,2.8,2.82,63982,0
2010-09-16,2.85,2.88,2.8,2.82,64478,0
2010-09-17,2.75,2.95,2.74,2.82,105726,0
2010-09-20,2.82,2.91,2.75,2.82,93541,0
2010-09-21,2.82,2.97,2.82,2.86,147772,0
2010-09-22,2.86,3.04,2.86,2.95,256499,0
2010-09-23,2.95,3.03,2.94,3,58576,0
2010-09-24,3.03,3.04,2.96,2.96,54440,0
2010-09-27,2.97,3.03,2.86,2.93,64975,0
2010-09-28,2.94,3.01,2.93,2.95,25710,0
2010-09-29,3.01,3.1,2.98,3.05,51792,0
2010-09-30,3.05,3.1,2.96,3.02,81485,0
2010-10-01,3.02,3.05,2.9,2.96,218353,0
2010-10-04,2.99,3.06,2.95,3.01,214683,0
2010-10-05,3,3.05,2.99,3.05,49312,0
2010-10-06,3.05,3.05,2.92,2.99,127590,0
2010-10-07,2.99,3.03,2.99,3,40553,0
2010-10-08,2.99,3.05,2.65,2.82,346849,0
2010-10-11,2.82,2.99,2.82,2.95,158734,0
2010-10-12,2.91,3,2.8,2.84,102541,0
2010-10-13,2.89,2.98,2.88,2.94,56400,0
2010-10-14,2.93,2.95,2.86,2.9,43402,0
2010-10-15,2.9,2.9,2.79,2.84,439199,0
2010-10-18,2.8,2.85,2.8,2.8,48598,0
2010-10-19,2.83,2.87,2.8,2.81,65500,0
2010-10-20,2.84,3,2.83,3,74222,0
2010-10-21,3,3,2.81,2.87,101504,0
2010-10-22,2.9,2.93,2.76,2.8,128288,0
2010-10-25,2.82,2.92,2.74,2.77,51505,0
2010-10-26,2.74,2.83,2.73,2.83,41313,0
2010-10-27,2.79,2.83,2.75,2.77,44603,0
2010-10-28,2.83,3.05,2.78,2.9,189856,0
2010-10-29,2.87,2.9,2.8,2.84,72040,0
2010-11-01,3.05,3.15,2.95,3.03,303517,0
2010-11-02,3.04,3.1,2.97,2.98,126023,0
2010-11-03,3.03,3.13,3,3.05,64744,0
2010-11-04,3.08,3.1,3.03,3.08,65355,0
2010-11-05,3.12,3.2,3.07,3.16,113767,0
2010-11-08,3.21,3.25,3.17,3.23,54774,0
2010-11-09,3.21,3.24,3.1,3.2,52410,0
2010-11-10,3.2,3.23,3.01,3.06,87216,0
2010-11-11,3.05,3.17,3.05,3.12,19980,0
2010-11-12,3.11,3.11,3.05,3.05,38577,0
2010-11-15,3.05,3.13,3.05,3.11,40096,0
2010-11-16,3.1,3.1,3.06,3.08,45996,0
2010-11-17,3.08,3.08,2.91,2.99,80805,0
2010-11-18,3,3.08,2.95,2.96,46767,0
2010-11-19,2.95,2.99,2.88,2.96,40593,0
2010-11-22,2.99,2.99,2.85,2.94,62515,0
2010-11-23,2.92,2.93,2.86,2.89,32799,0
2010-11-24,2.93,2.98,2.84,2.91,41681,0
2010-11-26,2.88,2.92,2.88,2.9,9114,0
2010-11-29,2.9,2.92,2.83,2.87,31253,0
2010-11-30,2.83,2.93,2.83,2.86,22801,0
2010-12-01,2.9,2.98,2.83,2.83,60715,0
2010-12-02,2.85,2.89,2.74,2.76,138001,0
2010-12-03,2.74,2.77,2.73,2.75,71482,0
2010-12-06,2.74,2.82,2.73,2.73,54681,0
2010-12-07,2.73,2.77,2.7,2.7,146014,0
2010-12-08,2.72,2.72,2.6,2.7,105325,0
2010-12-09,2.74,2.86,2.73,2.82,214688,0
2010-12-10,2.82,2.87,2.8,2.87,52392,0
2010-12-13,2.86,2.94,2.85,2.9,49429,0
2010-12-14,3.18,3.18,2.98,3.1,174146,0
2010-12-15,3.13,3.15,3.07,3.14,157782,0
2010-12-16,3.14,3.17,3.07,3.1,93614,0
2010-12-17,3.1,3.15,3,3.06,103106,0
2010-12-20,3.07,3.15,3.05,3.12,87020,0
2010-12-21,3.16,3.37,3.13,3.29,291382,0
2010-12-22,3.33,3.62,3.31,3.62,229253,0
2010-12-23,3.6,3.65,3.54,3.64,154722,0
2010-12-27,3.61,3.67,3.56,3.64,81953,0
2010-12-28,3.66,3.88,3.65,3.82,223841,0
2010-12-29,3.87,4.11,3.84,4,290737,0
2010-12-30,4,4.15,3.92,4.06,236468,0
2010-12-31,4.04,4.2,4,4.15,190861,0
2011-01-03,4.16,4.29,4.02,4.1,278741,0
2011-01-04,4.07,4.07,3.57,3.8,267508,0
2011-01-05,3.8,4.1,3.8,4.02,251320,0
2011-01-06,3.81,4.14,3.81,4.14,146488,0
2011-01-07,4.15,4.3,4.15,4.16,108515,0
2011-01-10,4.13,4.27,4.09,4.27,107065,0
2011-01-11,4.31,4.38,4.27,4.33,79312,0
2011-01-12,4.37,4.89,4.35,4.69,283843,0
2011-01-13,4.72,5.17,4.63,5.07,308240,0
2011-01-14,5.04,5.15,4.79,4.95,202874,0
2011-01-18,4.95,5,4.73,4.75,141934,0
2011-01-19,4.69,4.85,4.6,4.63,81757,0
2011-01-20,4.61,4.7,4.16,4.27,292946,0
2011-01-21,4.29,4.65,4.25,4.31,168768,0
2011-01-24,4.35,4.68,4.34,4.48,110496,0
2011-01-25,4.51,4.69,4.45,4.59,152149,0
2011-01-26,4.64,4.74,4.52,4.55,140409,0
2011-01-27,4.51,4.51,4.35,4.47,155068,0
2011-01-28,4.45,4.48,4.28,4.4,84038,0
2011-01-31,4.42,4.48,4.37,4.43,54397,0
2011-02-01,4.46,4.51,4.2,4.21,97322,0
2011-02-02,4.2,4.46,3.82,4.44,270483,0
2011-02-03,4.42,4.8,4.39,4.7,135559,0
2011-02-04,5,5.4,4.97,5.32,598669,0
2011-02-07,5.36,5.68,5.34,5.6,507537,0
2011-02-08,5.55,5.59,5.12,5.3,255768,0
2011-02-09,5.3,5.31,5,5.18,195167,0
2011-02-10,5.21,5.5,5.1,5.4,158793,0
2011-02-11,5.35,5.44,5.28,5.38,87021,0
2011-02-14,5.34,5.34,5.03,5.08,843927,0
2011-02-15,5.1,5.2,4.81,4.98,252865,0
2011-02-16,5,5.13,4.98,5.13,199008,0
2011-02-18,4.9,5.03,4.85,4.98,126776,0
2011-02-22,4.91,5.27,4.9,5.16,356599,0
2011-02-23,5.13,5.24,5,5.21,187509,0
2011-02-24,5.25,5.83,5.19,5.81,390662,0
2011-02-25,5.81,6.16,5.73,5.85,419887,0
2011-02-28,6,6.2,5.62,5.81,190049,0
2011-03-01,6.18,6.19,5.75,5.93,291575,0
2011-03-02,6,6,5.83,5.88,206195,0
2011-03-03,5.95,6.05,5.79,5.99,236548,0
2011-03-04,5.97,6.13,5.92,5.99,490265,0
2011-03-07,5.98,6.25,5.82,6.11,743162,0
2011-03-08,6.1,6.36,5.93,6.13,874477,0
2011-03-09,6.2,6.41,6.12,6.24,520189,0
2011-03-10,6.24,6.24,6.02,6.16,518887,0
2011-03-11,6.14,6.3,5.96,5.99,1197773,0
2011-03-14,6,6.12,5.81,6.05,310995,0
2011-03-15,5.85,6.15,5.76,6.1,214490,0
2011-03-16,6.11,6.3,5.88,5.91,158542,0
2011-03-17,5.97,5.98,5.7,5.81,209467,0
2011-03-18,5.86,6.1,5.76,6.1,800346,0
2011-03-21,6.12,6.45,5.99,6.34,1877880,0
2011-03-22,6.38,6.59,6.25,6.48,1656307,0
2011-03-23,6.45,6.68,6.45,6.55,580195,0
2011-03-24,6.58,6.75,6.55,6.59,472908,0
2011-03-25,6.6,6.78,6.56,6.78,567367,0
2011-03-28,6.83,7.24,6.6,6.79,1725696,0
2011-03-29,6.89,7.17,6.78,7.05,973748,0
2011-03-30,7.43,7.5,6.92,7.14,3577496,0
2011-03-31,7.17,7.48,7.08,7.15,2445456,0
2011-04-01,7.18,7.18,7.11,7.14,360652,0
2011-04-04,7.17,7.38,7.12,7.38,594510,0
2011-04-05,7.3,7.5,7.26,7.32,348204,0
2011-04-06,7.4,7.6,7.25,7.26,1370500,0
2011-04-07,7.29,7.33,7.1,7.16,426126,0
2011-04-08,7.16,7.24,6.92,6.98,427842,0
2011-04-11,7.08,7.28,6.77,6.95,417918,0
2011-04-12,6.94,6.95,6.75,6.87,343554,0
2011-04-13,6.88,6.88,6.75,6.77,278270,0
2011-04-14,6.71,6.86,6.41,6.44,557084,0
2011-04-15,6.55,7.2,6.44,7.05,845974,0
2011-04-18,6.9,6.98,6.43,6.49,822497,0
2011-04-19,6.51,6.77,6.4,6.48,1149497,0
2011-04-20,6.57,6.71,6.51,6.59,955857,0
2011-04-21,6.6,6.69,6.43,6.65,1006951,0
2011-04-25,6.69,6.79,6.36,6.43,472491,0
2011-04-26,6.43,6.47,6.26,6.3,944370,0
2011-04-27,6.32,6.32,5.75,6.01,1118745,0
2011-04-28,6.04,6.16,5.81,5.82,614655,0
2011-04-29,5.82,5.9,5.58,5.58,819195,0
2011-05-02,5.61,5.69,5.35,5.35,796465,0
2011-05-03,5.35,5.57,5.27,5.32,1147368,0
2011-05-04,5.35,5.35,4.88,4.91,730685,0
2011-05-05,4.91,4.92,4.55,4.67,1073185,0
2011-05-06,4.71,5.81,4.56,5.68,1816992,0
2011-05-09,5.42,5.53,5.24,5.31,1313355,0
2011-05-10,5.31,5.4,5.1,5.28,745620,0
2011-05-11,5.34,5.34,5,5.1,999591,0
2011-05-12,5.13,5.48,5.08,5.39,1194913,0
2011-05-13,5.41,5.46,5.1,5.24,592791,0
2011-05-16,5.2,5.35,5.03,5.09,578852,0
2011-05-17,5.1,5.24,5.04,5.12,1815142,0
2011-05-18,5.15,5.33,5.09,5.2,905310,0
2011-05-19,5.17,5.44,5.17,5.36,671211,0
2011-05-20,5.34,5.81,5.31,5.57,1919348,0
2011-05-23,5.51,6,5.4,5.91,1380986,0
2011-05-24,5.94,6.06,5.69,5.75,703613,0
2011-05-25,5.7,6.15,5.68,6.09,577093,0
2011-05-26,6.2,6.89,6.17,6.78,1333118,0
2011-05-27,6.84,7.24,6.52,7.17,1308524,0
2011-05-31,7.2,7.54,7.2,7.49,2535662,0
2011-06-01,7.43,7.46,7.21,7.39,943951,0
2011-06-02,7.45,7.65,7.25,7.39,642712,0
2011-06-03,7.29,7.48,7.07,7.31,874464,0
2011-06-06,7.29,7.35,6.96,7.02,443160,0
2011-06-07,7.05,7.18,6.95,7.02,535036,0
2011-06-08,7.01,7.04,6.81,6.96,375634,0
2011-06-09,6.96,7.16,6.86,7.05,483835,0
2011-06-10,6.99,7.14,6.54,6.61,748811,0
2011-06-13,6.68,6.83,6.52,6.62,864565,0
2011-06-14,6.71,7.04,6.6,6.86,679536,0
2011-06-15,6.77,6.86,6.32,6.44,500585,0
2011-06-16,6.44,6.6,6.07,6.18,638094,0
2011-06-17,6.74,6.74,6.07,6.19,646538,0
2011-06-20,6.09,6.2,6.01,6.09,315841,0
2011-06-21,5.78,6.07,5.67,6.01,1582707,0
2011-06-22,6.5,7.53,6.33,7.26,7831314,0
2011-06-23,7.1,7.55,6.91,7.03,2705669,0
2011-06-24,7.08,7.5,6.76,7.23,7876309,0
2011-06-27,7.23,7.37,6.89,7.3,1105594,0
2011-06-28,7.39,8.95,7.3,7.7,3160600,0
2011-06-29,7.67,7.67,7.16,7.36,807813,0
2011-06-30,7.36,7.51,7.25,7.44,565123,0
2011-07-01,7.44,7.53,7.22,7.22,487140,0
2011-07-05,7.27,7.39,7,7.39,494614,0
2011-07-06,7.35,7.52,7.1,7.22,991601,0
2011-07-07,7.32,8.6,7.22,8.21,2566352,0
2011-07-08,7.9,8.2,7.76,8.08,841100,0
2011-07-11,7.9,8.04,7.6,7.76,653907,0
2011-07-12,7.77,8.11,7.62,7.66,1313837,0
2011-07-13,7.72,8.01,7.69,8.01,1008419,0
2011-07-14,8.05,8.2,7.76,7.79,772102,0
2011-07-15,7.79,7.84,7.4,7.49,570656,0
2011-07-18,7.49,7.6,7.42,7.54,457746,0
2011-07-19,7.6,7.65,7.41,7.55,408641,0
2011-07-20,7.51,7.56,7.44,7.5,260486,0
2011-07-21,7.59,8.35,7.53,8.31,1357356,0
2011-07-22,8.37,8.54,7.56,7.64,856507,0
2011-07-25,7.51,7.85,7.51,7.72,498307,0
2011-07-26,7.7,7.86,7.48,7.56,509409,0
2011-07-27,7.58,7.65,7.34,7.47,695937,0
2011-07-28,7.51,7.74,7.32,7.51,672298,0
2011-07-29,7.47,7.63,7.38,7.41,917285,0
2011-08-01,7.53,7.59,7.38,7.4,610851,0
2011-08-02,7.31,7.64,7.1,7.1,546782,0
2011-08-03,7.14,7.23,6.82,7.07,679377,0
2011-08-04,6.97,7.06,6.74,6.74,1022912,0
2011-08-05,6.82,6.82,6.39,6.68,644525,0
2011-08-08,6.43,6.48,5.75,5.78,1191223,0
2011-08-09,5.87,6.13,5.31,5.99,922362,0
2011-08-10,5.81,6.05,5.41,5.48,753464,0
2011-08-11,5.5,5.92,5.34,5.87,549446,0
2011-08-12,5.89,6.03,5.56,5.58,444261,0
2011-08-15,5.7,6.28,5.69,6.15,344664,0
2011-08-16,6,6.24,5.9,5.91,829377,0
2011-08-17,5.95,6.07,5.65,5.82,233421,0
2011-08-18,5.61,5.61,5.18,5.22,363392,0
2011-08-19,5.07,5.48,5.07,5.31,361955,0
2011-08-22,5.45,5.53,5.09,5.16,645191,0
2011-08-23,5.2,5.77,5.12,5.64,716532,0
2011-08-24,5.65,5.65,5.32,5.56,331086,0
2011-08-25,5.64,5.75,5.3,5.39,353245,0
2011-08-26,5.35,5.62,5.3,5.56,381393,0
2011-08-29,5.58,6.04,5.58,6,491061,0
2011-08-30,5.94,5.96,5.76,5.89,388697,0
2011-08-31,5.94,6.15,5.91,6.14,697341,0
2011-09-01,6.16,6.25,5.99,6.11,539975,0
2011-09-02,5.89,6.01,5.52,5.56,413578,0
2011-09-06,5.32,5.54,5.26,5.52,457119,0
2011-09-07,5.54,5.73,5.48,5.72,289098,0
2011-09-08,5.74,7.13,5.74,6.2,2752398,0
2011-09-09,6.08,6.08,5.74,5.81,942145,0
2011-09-12,5.72,5.83,5.57,5.78,351009,0
2011-09-13,5.7,6.1,5.7,6.05,278306,0
2011-09-14,6.1,6.15,5.75,5.89,394795,0
2011-09-15,5.91,6,5.83,5.86,282103,0
2011-09-16,5.9,5.9,5.71,5.8,362676,0
2011-09-19,5.64,5.66,5.44,5.48,333973,0
2011-09-20,5.56,5.61,5.3,5.35,627489,0
2011-09-21,5.34,5.43,5.03,5.03,378241,0
2011-09-22,4.99,5,4.59,4.64,1247681,0
2011-09-23,4.64,4.94,4.64,4.79,905586,0
2011-09-26,4.86,4.91,4.59,4.63,451863,0
2011-09-27,4.77,5.15,4.68,5.05,843587,0
2011-09-28,5.04,5.18,4.8,4.84,421106,0
2011-09-29,5.04,5.05,4.74,5,439059,0
2011-09-30,4.91,4.97,4.5,4.72,971711,0
2011-10-03,4.5,4.7,4.01,4.01,536421,0
2011-10-04,3.96,4.22,3.81,4.15,761651,0
2011-10-05,4.15,4.33,3.95,4.13,342557,0
2011-10-06,4.13,4.54,4.03,4.5,396383,0
2011-10-07,4.51,4.59,4.37,4.42,328805,0
2011-10-10,4.5,4.97,4.5,4.95,515235,0
2011-10-11,4.69,5.04,4.69,4.9,277283,0
2011-10-12,4.98,5.1,4.86,4.91,368108,0
2011-10-13,4.72,5.02,4.72,4.93,217512,0
2011-10-14,5,5.92,4.98,5.82,603349,0
2011-10-17,5.92,6.4,5.62,5.89,1620105,0
2011-10-18,5.9,6.05,5.7,6.01,1033716,0
2011-10-19,5.91,6.26,5.91,6.25,838545,0
2011-10-20,6.21,6.24,5.83,6,580006,0
2011-10-21,6.02,6.16,5.44,5.98,516129,0
2011-10-24,5.93,6.24,5.88,6.13,223525,0
2011-10-25,6.09,6.09,5.66,5.73,238675,0
2011-10-26,5.88,6.11,5.66,6.08,214636,0
2011-10-27,6.38,6.76,6.15,6.58,603046,0
2011-10-28,6.78,6.78,6.41,6.52,214312,0
2011-10-31,6.38,6.45,6.25,6.32,211482,0
2011-11-01,6.01,6.28,5.95,6.05,441625,0
2011-11-02,6.29,6.31,5.97,6.17,290031,0
2011-11-03,6.26,6.61,6.12,6.57,275598,0
2011-11-04,6.51,6.61,6.28,6.45,265447,0
2011-11-07,6.45,6.58,6.02,6.06,321325,0
2011-11-08,6.13,6.13,5.5,5.57,592047,0
2011-11-09,5.45,5.6,5.18,5.19,461319,0
2011-11-10,5.27,5.45,5.23,5.25,344327,0
2011-11-11,5.32,5.5,5.26,5.3,289092,0
2011-11-14,5.27,5.35,5.12,5.27,486372,0
2011-11-15,5.28,5.46,5.21,5.34,653867,0
2011-11-16,5.28,5.49,5.13,5.32,732804,0
2011-11-17,5.32,5.58,5.3,5.4,911618,0
2011-11-18,5.41,6.3,5.23,5.84,1761573,0
2011-11-21,6.03,6.05,5.64,5.94,828674,0
2011-11-22,6.05,6.18,5.87,5.88,589776,0
2011-11-23,5.9,5.96,5.64,5.69,371736,0
2011-11-25,5.68,5.77,5.5,5.6,153514,0
2011-11-28,5.86,6.13,5.71,5.95,485767,0
2011-11-29,6.22,6.84,5.91,6.36,1514665,0
2011-11-30,6.59,6.9,6.31,6.65,1815153,0
2011-12-01,6.6,7.06,6.45,6.9,1395680,0
2011-12-02,7.01,7.15,6.75,6.85,768912,0
2011-12-05,7.14,7.15,6.87,6.96,973624,0
2011-12-06,6.99,7.13,6.9,7.07,800709,0
2011-12-07,7.03,7.51,6.87,7.4,1007180,0
2011-12-08,7.33,7.74,6.81,6.83,962755,0
2011-12-09,6.85,7.63,6.85,7.52,1117596,0
2011-12-12,7.41,7.62,7.35,7.59,677926,0
2011-12-13,7.69,7.9,7.29,7.33,886340,0
2011-12-14,7.26,7.43,7.05,7.26,510397,0
2011-12-15,7.4,7.5,7.26,7.38,613921,0
2011-12-16,7.15,7.87,7.15,7.58,1562485,0
2011-12-19,7.51,7.9,7.51,7.73,632385,0
2011-12-20,7.96,8,7.65,7.72,694670,0
2011-12-21,7.69,7.96,7.28,7.94,681007,0
2011-12-22,8,8.22,7.89,8,717689,0
2011-12-23,8,8,7.77,7.79,215398,0
2011-12-27,7.8,8,7.69,7.98,158079,0
2011-12-28,7.96,7.96,7.75,7.78,205799,0
2011-12-29,7.79,7.81,7.6,7.73,165438,0
2011-12-30,7.73,7.9,7.51,7.62,279600,0
2012-01-03,7.81,7.98,7.5,7.63,318941,0
2012-01-04,8,8.15,7.65,7.71,967995,0
2012-01-05,7.69,7.88,7.6,7.83,301748,0
2012-01-06,7.86,7.95,7.76,7.92,560735,0
2012-01-09,9.34,9.86,8.66,9.72,6039300,0
2012-01-10,10.07,12.24,9.33,11.9,6820074,0
2012-01-11,11.89,12.51,11.06,11.66,4752231,0
2012-01-12,11.6,12.2,10.85,11.76,2365221,0
2012-01-13,11.39,12.95,11.31,12.37,3987145,0
2012-01-17,12.35,12.5,11.14,11.18,2300348,0
2012-01-18,11.26,11.56,10.66,10.88,1729956,0
2012-01-19,10.95,11.17,10.28,10.62,2582533,0
2012-01-20,10.24,10.33,9.08,9.47,3667627,0
2012-01-23,9.45,9.6,8.92,9.21,1561003,0
2012-01-24,9.33,10.9,9.11,10.75,4930612,0
2012-01-25,10.33,10.73,10.21,10.5,1622255,0
2012-01-26,10.54,10.55,10.01,10.34,1213750,0
2012-01-27,10.16,11.17,10.02,10.56,1769361,0
2012-01-30,10.39,11.2,10.2,11.05,1065354,0
2012-01-31,11.09,11.28,10.8,11.09,933565,0
2012-02-01,11.2,11.48,10.84,11.09,1279273,0
2012-02-02,11.05,12.46,10.9,12.38,2696574,0
2012-02-03,11.47,12.07,10.9,11.73,2652438,0
2012-02-06,11.5,11.82,11.45,11.57,613484,0
2012-02-07,10.76,10.77,9.52,10.38,4518829,0
2012-02-08,10.17,10.67,9.77,9.77,1409153,0
2012-02-09,10,10,9.4,9.47,1013659,0
2012-02-10,9.47,10.2,9.32,9.9,1504681,0
2012-02-13,9.99,10.09,9.55,9.66,769121,0
2012-02-14,9.56,9.61,9.32,9.33,874129,0
2012-02-15,9.51,9.58,8.47,8.71,2453146,0
2012-02-16,8.74,9.08,8.7,8.75,882241,0
2012-02-17,10.6,11.14,10.43,11.04,6505394,0
2012-02-21,10.99,11.05,10.53,10.68,1328487,0
2012-02-22,10.53,10.69,10.3,10.32,747627,0
2012-02-23,10.3,10.65,10.02,10.5,1121277,0
2012-02-24,10.52,11.05,10.4,10.72,1267057,0
2012-02-27,10.64,10.66,10.36,10.54,622383,0
2012-02-28,10.51,11.12,10.5,10.9,1015947,0
2012-02-29,10.56,10.9,10.22,10.5,1015428,0
2012-03-01,10.21,10.78,10.21,10.68,528732,0
2012-03-02,10.67,10.98,10.25,10.27,661891,0
2012-03-05,10.3,10.3,9.74,10.02,810045,0
2012-03-06,9.89,10.15,9.36,10,1161375,0
2012-03-07,10.01,10.26,9.94,10.23,946736,0
2012-03-08,10.37,10.89,10.12,10.75,1701509,0
2012-03-09,10.93,11.25,10.72,10.82,1608912,0
2012-03-12,10.82,11,10.64,10.74,803419,0
2012-03-13,10.79,10.95,10.45,10.67,789898,0
2012-03-14,10.77,10.79,10.49,10.78,691624,0
2012-03-15,10.71,11.15,10.59,10.8,1065267,0
2012-03-16,10.87,10.96,10.34,10.54,4108524,0
2012-03-19,10.5,10.73,10.38,10.52,461988,0
2012-03-20,10.49,10.53,9.84,9.94,866446,0
2012-03-21,10.18,10.5,9.9,10.41,1204390,0
2012-03-22,10.42,10.52,9.86,9.93,677747,0
2012-03-23,9.96,10.08,9.76,9.92,389141,0
2012-03-26,10.02,10.44,9.95,10.22,547478,0
2012-03-27,10.25,10.33,10.08,10.09,659545,0
2012-03-28,10.21,10.44,9.55,9.73,696915,0
2012-03-29,9.66,10.03,9.44,9.96,885075,0
2012-03-30,10.03,10.05,9.56,9.58,478680,0
2012-04-02,9.63,10.48,9.56,10.17,1338539,0
2012-04-03,10.17,10.49,10.08,10.46,614366,0
2012-04-04,10.36,10.58,10.15,10.47,1512510,0
2012-04-05,10.59,11.08,10.48,10.93,1414983,0
2012-04-09,10.81,10.84,10.42,10.57,1013509,0
2012-04-10,10.59,10.73,10.29,10.36,1292135,0
2012-04-11,10.57,10.68,10.04,10.15,544101,0
2012-04-12,10.13,10.21,9.59,9.64,919346,0
2012-04-13,9.59,9.61,9.01,9.02,846975,0
2012-04-16,9.12,9.15,8.57,8.77,920791,0
2012-04-17,8.88,9.44,8.88,9.05,897305,0
2012-04-18,9.02,9.51,8.91,9.5,1082253,0
2012-04-19,7.63,8.4,7.16,8.3,6291904,0
2012-04-20,8.31,8.4,8.09,8.28,796602,0
2012-04-23,7.2,7.45,6.63,6.74,4860991,0
2012-04-24,6.77,7.14,6.56,6.97,1022585,0
2012-04-25,7.08,7.19,6.68,6.88,881829,0
2012-04-26,6.86,6.95,6.6,6.79,989338,0
2012-04-27,6.83,7.08,6.64,6.9,694023,0
2012-04-30,6.86,6.86,6.62,6.65,759125,0
2012-05-01,6.67,6.77,6.59,6.6,557601,0
2012-05-02,6.52,6.71,6.5,6.59,455197,0
2012-05-03,6.55,6.58,6.31,6.43,565278,0
2012-05-04,6.44,6.47,5.96,5.99,773460,0
2012-05-07,6.07,6.18,5.9,5.99,649423,0
2012-05-08,5.96,6.06,5.83,6.05,595897,0
2012-05-09,5.93,6.51,5.78,6.5,1143439,0
2012-05-10,6.49,6.96,6.42,6.8,1143203,0
2012-05-11,6.75,7.32,6.68,7.2,761886,0
2012-05-14,7.11,7.18,6.88,6.89,408642,0
2012-05-15,7.31,7.4,6.77,6.82,1285025,0
2012-05-16,6.83,7,6.6,6.69,416550,0
2012-05-17,6.69,6.72,6.5,6.5,745352,0
2012-05-18,6.51,6.75,6.14,6.5,706275,0
2012-05-21,6.56,7.29,6.5,7.21,960299,0
2012-05-22,7.18,7.3,6.85,6.93,606327,0
2012-05-23,6.89,7.19,6.68,7.1,655875,0
2012-05-24,7.14,7.37,6.97,7.32,522690,0
2012-05-25,7.28,7.35,7.12,7.35,396210,0
2012-05-29,7.46,7.64,7.35,7.57,714413,0
2012-05-30,7.46,7.57,7.38,7.51,630695,0
2012-05-31,7.53,7.53,7.02,7.18,736964,0
2012-06-01,7.08,7.15,6.81,6.89,712629,0
2012-06-04,6.97,7.11,6.81,6.96,290651,0
2012-06-05,6.7,6.7,6.03,6.29,3447985,0
2012-06-06,6.37,6.49,6.24,6.47,1434522,0
2012-06-07,6.25,6.29,6.12,6.21,1637755,0
2012-06-08,6.17,6.48,6.05,6.41,731151,0
2012-06-11,6.48,6.51,6.11,6.12,573562,0
2012-06-12,6.14,6.23,6.02,6.16,515195,0
2012-06-13,6.31,6.65,6.11,6.17,1149494,0
2012-06-14,6.41,6.89,6.21,6.77,1398788,0
2012-06-15,6.77,6.81,6.4,6.67,1268871,0
2012-06-18,6.63,6.9,6.53,6.58,800079,0
2012-06-19,6.59,6.67,6.21,6.3,1067631,0
2012-06-20,6.34,6.36,6.06,6.08,910869,0
2012-06-21,6.09,6.48,6.09,6.36,810372,0
2012-06-22,6.42,6.62,6.22,6.6,1303417,0
2012-06-25,6.48,6.53,6.31,6.38,358072,0
2012-06-26,6.42,6.42,6.1,6.15,489975,0
2012-06-27,6.15,6.28,5.92,6.2,1344866,0
2012-06-28,6.17,6.26,6,6.18,669411,0
2012-06-29,6.3,6.45,6.11,6.2,669252,0
2012-07-02,6.2,6.66,6.1,6.66,966049,0
2012-07-03,6.68,6.9,6.6,6.89,674414,0
2012-07-05,6.81,7.12,6.7,7.06,984311,0
2012-07-06,7.02,7.1,6.81,6.96,468626,0
2012-07-09,6.92,6.99,6.38,6.47,914947,0
2012-07-10,6.56,6.63,6.07,6.11,684580,0
2012-07-11,6.11,6.23,6,6.17,664161,0
2012-07-12,6.14,6.42,6.09,6.35,645511,0
2012-07-13,6.36,6.56,6.3,6.52,382927,0
2012-07-16,6.47,6.6,6.3,6.54,357200,0
2012-07-17,6.58,6.72,6.39,6.68,320878,0
2012-07-18,6.64,6.8,6.58,6.75,490678,0
2012-07-19,6.78,6.86,6.65,6.65,377342,0
2012-07-20,6.59,6.68,6.34,6.37,641237,0
2012-07-23,6.27,6.36,6.02,6.11,661133,0
2012-07-24,6.15,6.19,6.06,6.11,475063,0
2012-07-25,6.25,6.37,6.09,6.22,416232,0
2012-07-26,6.35,6.55,6.24,6.52,510909,0
2012-07-27,6.55,6.75,6.43,6.69,693006,0
2012-07-30,6.69,6.69,6.26,6.26,343740,0
2012-07-31,6.28,6.72,6.26,6.62,759127,0
2012-08-01,6.66,6.74,6.51,6.57,611093,0
2012-08-02,6.68,6.8,6.48,6.69,1060300,0
2012-08-03,6.8,6.9,6.64,6.72,480700,0
2012-08-06,6.72,6.89,6.59,6.81,424751,0
2012-08-07,6.84,6.93,6.78,6.9,631282,0
2012-08-08,7,7.22,6.35,6.38,1197329,0
2012-08-09,6.36,6.36,5.73,5.82,2084646,0
2012-08-10,5.8,5.83,5.42,5.61,1631155,0
2012-08-13,5.61,5.8,5.52,5.76,412201,0
2012-08-14,5.8,6.01,5.742,5.85,773486,0
2012-08-15,5.83,5.99,5.78,5.9,286047,0
2012-08-16,6.15,6.25,6,6.14,2174209,0
2012-08-17,6.13,6.24,6.05,6.23,889876,0
2012-08-20,6.23,6.48,6.17,6.48,516146,0
2012-08-21,6.54,6.86,6.49,6.61,994529,0
2012-08-22,6.62,6.84,6.52,6.67,581171,0
2012-08-23,6.66,6.67,6.54,6.61,451790,0
2012-08-24,6.72,6.89,6.72,6.86,982348,0
2012-08-27,6.87,6.94,6.64,6.68,483079,0
2012-08-28,6.69,6.8,6.57,6.63,318321,0
2012-08-29,6.75,7,6.72,6.75,1436296,0
2012-08-30,6.74,6.82,6.42,6.57,603312,0
2012-08-31,6.6,7.14,6.59,7.03,1722599,0
2012-09-04,7.02,7.15,7,7.1,934444,0
2012-09-05,7.08,7.24,7,7.01,1009274,0
2012-09-06,7.09,7.25,7.025,7.205,1356412,0
2012-09-07,7.26,7.39,7.16,7.32,1044332,0
2012-09-10,7.31,7.38,7.15,7.32,634247,0
2012-09-11,7.38,7.83,7.3,7.78,1119928,0
2012-09-12,7.9,8.11,7.81,8.01,1887580,0
2012-09-13,8.04,8.48,8,8.3,1156296,0
2012-09-14,8.43,8.7,8.27,8.42,1089276,0
2012-09-17,8.29,8.39,8.05,8.28,1332000,0
2012-09-18,8.3,8.41,8.06,8.1,1249501,0
2012-09-19,9.26,9.67,9.01,9.39,8066357,0
2012-09-20,9.38,9.45,9.07,9.33,1497223,0
2012-09-21,9.36,9.6,9.21,9.52,3900030,0
2012-09-24,9.49,9.55,9.22,9.51,1658837,0
2012-09-25,9.5,9.88,9.4,9.77,1836522,0
2012-09-26,9.66,9.8,9.35,9.49,1826789,0
2012-09-27,10,11.01,9.76,10.3,6258743,0
2012-09-28,10.44,10.82,10.21,10.4,4752547,0
2012-10-01,10.54,10.7,10.45,10.68,1450198,0
2012-10-02,10.75,10.75,10.39,10.65,1093196,0
2012-10-03,10.69,10.8,10.5,10.8,1219098,0
2012-10-04,10.82,10.838,10.45,10.8,741686,0
2012-10-05,10.81,11.2,10.61,11.1,1175729,0
2012-10-08,10.95,11.01,10.68,10.81,735155,0
2012-10-09,10.89,10.89,10.32,10.34,1066071,0
2012-10-10,10.37,10.55,10.06,10.31,913077,0
2012-10-11,10.45,10.55,10.18,10.38,502160,0
2012-10-12,10.44,11.07,10.43,10.79,1026883,0
2012-10-15,10.8,10.98,10.31,10.64,1431500,0
2012-10-16,10.92,11.36,10.76,10.81,1614429,0
2012-10-17,10.78,11.15,10.7,10.94,907322,0
2012-10-18,10.96,11.24,10.84,10.92,1050526,0
2012-10-19,10.79,10.89,9.96,10.25,1947505,0
2012-10-22,10.19,10.21,9.84,10.05,1410012,0
2012-10-23,9.91,10.155,9.7,9.76,972204,0
2012-10-24,9.8,10.1,9.8,9.82,673472,0
2012-10-25,9.94,10.2,9.8,9.91,408659,0
2012-10-26,9.88,9.9,9.32,9.54,495861,0
2012-10-31,9.69,9.69,9.2,9.44,615653,0
2012-11-01,9.48,9.71,9.18,9.35,958105,0
2012-11-02,9.42,9.7,8.92,9.14,1007972,0
2012-11-05,9.15,9.35,9,9.1,699087,0
2012-11-06,9.19,9.56,9.02,9.13,1148840,0
2012-11-07,9.12,9.12,8.49,8.75,1068891,0
2012-11-08,8.59,8.74,8.22,8.41,1401925,0
2012-11-09,8.35,9.05,8.24,9.01,1405231,0
2012-11-12,9,9,7.25,7.9,5264396,0
2012-11-13,8,8.135,7.75,7.92,926039,0
2012-11-14,7.97,8.2,7.35,7.41,1665413,0
2012-11-15,7.43,7.5,7.25,7.42,808207,0
2012-11-16,7.42,7.51,7.11,7.2,1122300,0
2012-11-19,7.38,7.57,7.13,7.2103,1063260,0
2012-11-20,7.2,7.56,7.2,7.49,635749,0
2012-11-21,7.55,7.7,7.45,7.61,364324,0
2012-11-23,7.65,7.74,7.455,7.65,213236,0
2012-11-26,7.65,7.75,7.52,7.68,395112,0
2012-11-27,7.68,7.85,7.56,7.6,479934,0
2012-11-28,7.52,7.62,7.36,7.6,291742,0
2012-11-29,7.67,7.9785,7.67,7.83,705835,0
2012-11-30,7.81,7.82,7.65,7.79,592272,0
2012-12-03,7.86,7.89,7.26,7.3,1514269,0
2012-12-04,7.44,7.65,7.29,7.64,511959,0
2012-12-05,7.7,7.7,7.42,7.48,487265,0
2012-12-06,7.45,7.482,7.2912,7.4,353927,0
2012-12-07,7.47,7.74,7.39,7.48,398149,0
2012-12-10,7.49,7.895,7.487,7.7115,1286418,0
2012-12-11,7.77,7.89,7.71,7.83,524053,0
2012-12-12,7.92,8.17,7.8,7.89,952047,0
2012-12-13,7.94,8.35,7.94,8.2,644449,0
2012-12-14,8.21,8.8,8.17,8.52,1102920,0
2012-12-17,8.57,8.71,8.42,8.71,526956,0
2012-12-18,8.7,8.77,8.36,8.64,612352,0
2012-12-19,8.44,8.69,8.4201,8.49,676941,0
2012-12-20,8.4,8.77,8.4,8.75,554460,0
2012-12-21,8.6,8.88,8.13,8.8,3210301,0
2012-12-24,8.5,8.77,8.495,8.63,304839,0
2012-12-26,8.63,8.748,8.49,8.57,415714,0
2012-12-27,8.55,8.72,8,8.29,733727,0
2012-12-28,8.2,8.28,7.98,8.02,453011,0
2012-12-31,7.99,8.04,7.82,8.01,574469,0
2013-01-02,8.31,8.76,8.3,8.64,935899,0
2013-01-03,8.63,8.85,8.43,8.76,921029,0
2013-01-04,8.98,9.79,8.9,9.4499,2323488,0
2013-01-07,9.16,9.18,8.35,8.57,2122817,0
2013-01-08,8.57,9.15,8.52,9.05,1227878,0
2013-01-09,9.11,9.24,8.99,9.15,713611,0
2013-01-10,9.22,9.22,8.92,9.02,480766,0
2013-01-11,9.02,9.47,8.94,9.4,856554,0
2013-01-14,9.44,9.47,9.14,9.19,571172,0
2013-01-15,9.15,9.4,9,9.17,457762,0
2013-01-16,9.01,9.16,8.81,9.07,797188,0
2013-01-17,9.1,9.235,9.035,9.2,830773,0
2013-01-18,9,9.33,8.82,9.25,1300843,0
2013-01-22,9.27,9.33,9.05,9.31,622489,0
2013-01-23,9.27,9.51,9.2,9.46,695758,0
2013-01-24,9.35,9.63,9.22,9.3,825044,0
2013-01-25,9.32,9.42,9.17,9.36,419934,0
2013-01-28,9.4,9.4,9.05,9.14,677995,0
2013-01-29,9.14,9.33,9.04,9.22,576406,0
2013-01-30,9.22,9.25,9,9.07,426952,0
2013-01-31,9.02,9.03,8.61,8.98,980992,0
2013-02-01,9.09,9.425,8.94,9.19,770130,0
2013-02-04,9.15,9.32,9.07,9.25,550958,0
2013-02-05,9.31,9.55,9.21,9.48,536778,0
2013-02-06,9.48,9.5,9.23,9.47,408702,0
2013-02-07,9.44,9.44,9.12,9.2,525435,0
2013-02-08,9.21,9.36,9.07,9.12,510614,0
2013-02-11,9.09,9.28,9.09,9.14,722822,0
2013-02-12,9.16,9.47,9.16,9.43,602915,0
2013-02-13,9.75,10.17,9.73,10.06,1721270,0
2013-02-14,10.1,10.16,9.98,9.99,615010,0
2013-02-15,10.01,10.05,9.7,9.78,692582,0
2013-02-19,9.77,9.98,9.75,9.911,480225,0
2013-02-20,9.94,10.12,9.38,9.53,873595,0
2013-02-21,9.39,9.39,8.425,8.5,2208110,0
2013-02-22,8.65,8.87,8.35,8.86,6228123,0
2013-02-25,8.9,8.9477,8.35,8.37,1124754,0
2013-02-26,8.41,8.42,7.96,7.97,1966213,0
2013-02-27,7.98,8.13,7.85,8.01,691732,0
2013-02-28,7.98,8.13,7.78,8.1,894635,0
2013-03-01,7.98,8.27,7.88,8.15,924946,0
2013-03-04,7.94,8.76,7.94,8.7,1158910,0
2013-03-05,8.8,9.03,8.68,8.84,1537832,0
2013-03-06,8.91,9.3,8.82,9.3,1314737,0
2013-03-07,9.3,9.41,9.09,9.21,749942,0
2013-03-08,9.37,9.37,9.13,9.17,831865,0
2013-03-11,9.15,9.38,9.08,9.3,1178901,0
2013-03-12,9.35,9.39,9.08,9.1,838180,0
2013-03-13,9.12,9.12,8.75,8.97,874900,0
2013-03-14,9.04,9.138,8.81,8.84,755601,0
2013-03-15,8.86,8.97,8.48,8.85,3486209,0
2013-03-18,8.75,9.068,8.73,8.84,652486,0
2013-03-19,8.85,8.89,8.659,8.73,339875,0
2013-03-20,8.8,8.846,8.69,8.75,442947,0
2013-03-21,8.73,8.81,8.55,8.75,479866,0
2013-03-22,8.79,8.93,8.69,8.8,712732,0
2013-03-25,8.82,8.91,8.67,8.78,405671,0
2013-03-26,8.83,8.99,8.61,8.74,518373,0
2013-03-27,8.68,8.82,8.5,8.82,451146,0
2013-03-28,8.86,8.9,8.51,8.75,2175413,0
2013-04-01,8.76,8.8,8.48,8.52,630069,0
2013-04-02,8.7,8.76,8.45,8.61,1419337,0
2013-04-03,8.68,8.69,8.1,8.16,1019656,0
2013-04-04,8.12,8.13,7.35,7.83,2706587,0
2013-04-05,7.69,7.87,7.5,7.7,1230708,0
2013-04-08,7.72,7.75,7.57,7.74,562975,0
2013-04-09,7.77,7.77,7.58,7.61,570529,0
2013-04-10,7.61,7.7,7.5,7.54,875726,0
2013-04-11,7.56,7.56,7.16,7.39,2695354,0
2013-04-12,7.395,7.445,7.29,7.38,1052967,0
2013-04-15,7.37,7.43,7.12,7.18,1012292,0
2013-04-16,7.26,7.43,7.07,7.25,1131248,0
2013-04-17,7.17,7.37,7.02,7.35,913760,0
2013-04-18,7.34,7.47,7.205,7.46,1388099,0
2013-04-19,7.53,7.57,7.29,7.4,835629,0
2013-04-22,7.48,7.57,7.25,7.47,596516,0
2013-04-23,7.4,7.43,7.12,7.24,1860478,0
2013-04-24,7.21,7.24,6.91,6.99,1110636,0
2013-04-25,7,7.12,6.91,6.99,1159225,0
2013-04-26,6.99,7.49,6.9,7.4,1965125,0
2013-04-29,7.43,7.46,7.25,7.4,585796,0
2013-04-30,7.38,7.9,7.36,7.54,1322633,0
2013-05-01,7.5,7.54,7.05,7.08,1430741,0
2013-05-02,7,7,6.7,6.82,1095228,0
2013-05-03,6.91,7.1,6.86,6.94,912465,0
2013-05-06,6.96,7.09,6.86,7.01,484224,0
2013-05-07,7.01,7.04,6.78,6.97,1113328,0
2013-05-08,6.99,7.07,6.9,6.92,515586,0
2013-05-09,7.07,7.2,6.79,7.12,967476,0
2013-05-10,7.15,7.15,6.9,7.11,530102,0
2013-05-13,7.11,7.25,7.01,7.25,534632,0
2013-05-14,7.28,7.35,7.18,7.3,502572,0
2013-05-15,7.33,7.41,7.28,7.41,686694,0
2013-05-16,7.37,7.58,7.34,7.56,653261,0
2013-05-17,7.6,7.815,7.56,7.77,823358,0
2013-05-20,7.71,7.83,7.54,7.55,707974,0
2013-05-21,7.57,7.83,7.5,7.75,1220835,0
2013-05-22,7.78,7.95,7.68,7.74,937512,0
2013-05-23,7.66,7.765,7.44,7.64,899909,0
2013-05-24,7.63,7.67,7.4,7.58,482454,0
2013-05-28,7.69,7.8,7.54,7.59,800278,0
2013-05-29,7.52,7.68,7.32,7.44,851704,0
2013-05-30,7.5,7.9,7.5,7.81,1932508,0
2013-05-31,7.75,8.46,7.74,8.34,2722240,0
2013-06-03,8.35,8.43,7.85,8.02,1475163,0
2013-06-04,8,8.02,7.7,7.75,1142873,0
2013-06-05,7.95,8.34,7.56,7.76,1509857,0
2013-06-06,7.8,8.4,7.8,8.35,1250278,0
2013-06-07,8.37,8.46,8.21,8.27,897361,0
2013-06-10,8.29,8.38,8.14,8.27,497035,0
2013-06-11,8.15,8.28,7.96,7.98,812387,0
2013-06-12,8.04,8.09,7.79,7.82,772526,0
2013-06-13,7.8,7.8,7.605,7.72,1264897,0
2013-06-14,7.68,7.83,7.65,7.7,556422,0
2013-06-17,7.78,8.05,7.74,7.93,816376,0
2013-06-18,7.96,8.11,7.93,8.01,952773,0
2013-06-19,8.03,8.25,7.86,8.13,744381,0
2013-06-20,8.04,8.04,7.72,7.9,893126,0
2013-06-21,7.89,7.96,7.52,7.89,2570634,0
2013-06-24,7.77,7.98,7.45,7.84,1009314,0
2013-06-25,7.97,8.04,7.78,7.85,567324,0
2013-06-26,8.08,8.21,7.91,8.11,1509024,0
2013-06-27,8.21,8.35,8.15,8.24,830324,0
2013-06-28,8.22,8.26,8.12,8.18,3781746,0
2013-07-01,8.17,8.49,8.17,8.36,1421103,0
2013-07-02,6.58,6.72,6.17,6.26,11792078,0
2013-07-03,6.31,6.34,6.17,6.3,1934367,0
2013-07-05,6.35,6.37,6.12,6.19,1496476,0
2013-07-08,6.37,6.4,6.24,6.33,2006656,0
2013-07-09,6.4,6.4,6.24,6.29,1053123,0
2013-07-10,6.31,6.44,6.29,6.4,1014846,0
2013-07-11,6.49,6.59,6.42,6.59,1537435,0
2013-07-12,6.63,7.05,6.6,6.95,1653366,0
2013-07-15,7.08,7.14,6.8,7.03,2094815,0
2013-07-16,7.13,7.27,7.08,7.1,1879959,0
2013-07-17,7.11,7.15,6.96,7.05,1455238,0
2013-07-18,7.06,7.17,7.03,7.07,648247,0
2013-07-19,7.11,7.27,6.96,7.24,937823,0
2013-07-22,7.23,7.319,7.1,7.15,955678,0
2013-07-23,7.17,7.27,7.065,7.17,647910,0
2013-07-24,7.18,7.27,7.07,7.14,691385,0
2013-07-25,7.11,7.245,7.06,7.21,1043046,0
2013-07-26,7.16,7.23,7.01,7.01,801397,0
2013-07-29,7,7.04,6.85,6.91,793633,0
2013-07-30,6.95,6.9799,6.82,6.91,563631,0
2013-07-31,6.97,7.23,6.94,7.14,1342490,0
2013-08-01,7.2,7.21,7,7.03,675151,0
2013-08-02,7,7.07,6.93,7.06,733853,0
2013-08-05,7.07,7.16,7.01,7.13,565932,0
2013-08-06,7.14,7.15,6.93,6.94,698554,0
2013-08-07,6.92,6.99,6.67,6.81,1006201,0
2013-08-08,6.81,7.01,6.43,6.51,1195219,0
2013-08-09,6.48,6.58,6.265,6.43,1183429,0
2013-08-12,6.44,6.63,6.4,6.44,616427,0
2013-08-13,6.52,6.62,6.44,6.56,730849,0
2013-08-14,6.59,6.89,6.59,6.79,1019004,0
2013-08-15,6.75,6.845,6.6201,6.71,742592,0
2013-08-16,6.67,6.72,6.56,6.56,551991,0
2013-08-19,6.54,6.76,6.54,6.67,656166,0
2013-08-20,6.66,6.9,6.65,6.8,699802,0
2013-08-21,6.8,6.88,6.62,6.76,795269,0
2013-08-22,6.77,6.85,6.7,6.76,585616,0
2013-08-23,6.79,6.79,6.63,6.66,720723,0
2013-08-26,6.66,6.68,6.53,6.58,1265892,0
2013-08-27,6.51,6.6,6.36,6.42,1413055,0
2013-08-28,6.41,6.44,6.32,6.41,725436,0
2013-08-29,6.42,6.56,6.385,6.52,1094241,0
2013-08-30,6.51,6.517,6.41,6.45,460437,0
2013-09-03,6.5,6.6,6.39,6.58,561571,0
2013-09-04,6.56,6.69,6.5,6.66,690477,0
2013-09-05,6.69,7.04,6.64,7.02,2294604,0
2013-09-06,7.19,7.25,7,7.2,2080674,0
2013-09-09,7.21,7.39,7.1,7.38,918076,0
2013-09-10,7.41,7.5,7.28,7.49,1558385,0
2013-09-11,7.49,7.49,7.16,7.29,1159144,0
2013-09-12,7.26,7.33,7.09,7.18,1033356,0
2013-09-13,7.21,7.4,7.1,7.28,1059191,0
2013-09-16,7.34,7.6,7.24,7.27,1509344,0
2013-09-17,7.28,7.47,7.27,7.42,1086053,0
2013-09-18,7.44,7.54,7.03,7.18,2423146,0
2013-09-19,7.2,7.35,7.15,7.29,690541,0
2013-09-20,7.34,7.43,7.19,7.29,3957252,0
2013-09-23,7.33,7.43,7.1,7.41,1269950,0
2013-09-24,7.45,7.45,7.17,7.24,960300,0
2013-09-25,7.22,7.33,7.07,7.08,1008525,0
2013-09-26,7.12,7.46,7.06,7.39,1094900,0
2013-09-27,7.36,7.4,7.2,7.24,2835669,0
2013-09-30,3.44,3.62,2.87,3.02,38843600,0
2013-10-01,2.99,3.04,2.62,2.65,12195176,0
2013-10-02,2.7,2.94,2.67,2.88,7433548,0
2013-10-03,2.9,2.93,2.72,2.78,3469100,0
2013-10-04,2.77,2.81,2.71,2.72,2494000,0
2013-10-07,2.8,2.84,2.75,2.79,4043700,0
2013-10-08,2.81,2.85,2.73,2.74,2565500,0
2013-10-09,2.74,2.74,2.4,2.43,6077300,0
2013-10-10,2.48,2.61,2.42,2.47,2932800,0
2013-10-11,2.45,2.67,2.45,2.66,5102126,0
2013-10-14,2.65,2.87,2.6,2.86,8562562,0
2013-10-15,2.83,2.9,2.7,2.78,3160600,0
2013-10-16,2.76,2.87,2.73,2.84,2467200,0
2013-10-17,2.85,2.95,2.79,2.94,3085900,0
2013-10-18,2.97,2.98,2.86,2.91,2306500,0
2013-10-21,2.93,2.93,2.75,2.77,1635048,0
2013-10-22,2.76,2.79,2.7,2.72,1425300,0
2013-10-23,2.71,2.77,2.7,2.705,965315,0
2013-10-24,2.73,2.77,2.6,2.61,1496900,0
2013-10-25,2.51,2.64,2.45,2.5,2656628,0
2013-10-28,2.5,2.51,2.4,2.43,1579300,0
2013-10-29,2.44,2.58,2.44,2.52,2071300,0
2013-10-30,2.54,2.58,2.43,2.48,1804100,0
2013-10-31,2.47,2.51,2.26,2.505,3561813,0
2013-11-01,2.5,2.54,2.41,2.53,1290403,0
2013-11-04,2.64,2.81,2.63,2.71,3142580,0
2013-11-05,2.7,2.73,2.6,2.62,1071800,0
2013-11-06,2.63,2.69,2.45,2.47,1804600,0
2013-11-07,2.46,2.57,2.44,2.44,1385700,0
2013-11-08,2.46,2.53,2.44,2.49,1284100,0
2013-11-11,2.5,2.55,2.46,2.5,1027893,0
2013-11-12,2.52,2.79,2.46,2.79,4400900,0
2013-11-13,2.78,2.85,2.62,2.69,2965600,0
2013-11-14,2.72,2.75,2.66,2.75,909500,0
2013-11-15,2.76,2.86,2.72,2.73,2559600,0
2013-11-18,2.74,2.81,2.58,2.58,1761900,0
2013-11-19,2.59,2.65,2.52,2.55,2469503,0
2013-11-20,2.58,2.68,2.52,2.66,2609500,0
2013-11-21,2.75,2.95,2.71,2.92,5411500,0
2013-11-22,2.98,3.1,2.82,3.07,5262600,0
2013-11-25,3.12,3.2,2.94,3.15,3280700,0
2013-11-26,3.16,3.23,3.04,3.16,1947550,0
2013-11-27,3.2,3.24,3.12,3.19,1421600,0
2013-11-29,3.22,3.48,3.17,3.46,2028709,0
2013-12-02,3.55,3.65,3.37,3.45,3121400,0
2013-12-03,3.46,3.46,3.15,3.26,2152968,0
2013-12-04,3.24,3.44,3.2,3.42,2921300,0
2013-12-05,3.53,3.55,3.33,3.37,1633900,0
2013-12-06,3.41,3.46,3.31,3.36,1100300,0
2013-12-09,3.36,3.39,3.25,3.37,1525819,0
2013-12-10,3.35,3.39,3.18,3.24,1630600,0
2013-12-11,3.24,3.26,2.99,3.02,1995030,0
2013-12-12,2.98,3.18,2.95,3.13,1226690,0
2013-12-13,3.15,3.19,3.08,3.13,808265,0
2013-12-16,3.14,3.26,3.1,3.14,1059791,0
2013-12-17,3.13,3.16,2.99,3.02,1273500,0
2013-12-18,3.04,3.15,3,3.15,1311700,0
2013-12-19,3.14,3.2,3.05,3.13,1726100,0
2013-12-20,3.14,3.19,3.11,3.13,6389500,0
2013-12-23,3.18,3.48,3.14,3.46,3661100,0
2013-12-24,3.5,3.5,3.35,3.39,982366,0
2013-12-26,3.4,3.51,3.36,3.39,1262082,0
2013-12-27,3.42,3.46,3.31,3.38,957600,0
2013-12-30,3.37,3.39,3.24,3.26,1546400,0
2013-12-31,3.31,3.4,3.25,3.32,1438100,0
2014-01-02,3.33,3.4,3.22,3.3,1411991,0
2014-01-03,3.3,3.57,3.3,3.47,2219186,0
2014-01-06,3.48,3.55,3.28,3.38,1882900,0
2014-01-07,3.39,3.41,3.28,3.31,2052600,0
2014-01-08,3.3,3.75,3.28,3.75,5242520,0
2014-01-09,3.9,3.99,3.58,3.66,6140000,0
2014-01-10,3.67,3.83,3.65,3.82,2296500,0
2014-01-13,3.95,3.96,3.57,3.65,3067400,0
2014-01-14,3.67,3.77,3.61,3.69,1252800,0
2014-01-15,3.74,3.75,3.62,3.73,2301200,0
2014-01-16,3.73,4.11,3.71,3.98,3907360,0
2014-01-17,4.05,4.36,4,4.12,4716200,0
2014-01-21,4.18,4.24,4,4.2,2350300,0
2014-01-22,4.21,4.22,4,4.08,1610200,0
2014-01-23,4.04,4.05,3.81,3.94,2215600,0
2014-01-24,3.94,3.95,3.64,3.67,2886700,0
2014-01-27,3.66,3.7,3.27,3.44,2746300,0
2014-01-28,3.44,3.54,3.37,3.46,1318700,0
2014-01-29,3.46,3.46,3.32,3.34,1581900,0
2014-01-30,3.35,3.49,3.34,3.39,1345400,0
2014-01-31,3.32,3.38,3.28,3.31,1230200,0
2014-02-03,3.27,3.32,3.08,3.08,1962709,0
2014-02-04,3.1,3.36,3.06,3.2,2346884,0
2014-02-05,3.19,3.265,2.98,3.1,1613131,0
2014-02-06,3.11,3.17,3.05,3.085,1052319,0
2014-02-07,3.072,3.2597,3.02,3.19,1162279,0
2014-02-10,3.165,3.39,3.1503,3.31,1242589,0
2014-02-11,3.38,3.4,3.25,3.32,896060,0
2014-02-12,3.32,3.7,3.22,3.66,4731395,0
2014-02-13,3.7,3.87,3.45,3.6,3229135,0
2014-02-14,3.62,3.71,3.52,3.57,1246619,0
2014-02-18,3.61,3.69,3.47,3.67,1391926,0
2014-02-19,3.64,3.65,3.45,3.47,1812411,0
2014-02-20,3.47,3.502,3.35,3.43,2070284,0
2014-02-21,3.46,3.54,3.35,3.38,1692749,0
2014-02-24,3.4,3.58,3.38,3.55,1800303,0
2014-02-25,3.56,3.69,3.51,3.55,1542720,0
2014-02-26,3.6,3.69,3.44,3.68,2065372,0
2014-02-27,3.67,3.76,3.55,3.71,1766590,0
2014-02-28,3.75,3.75,3.44,3.5,1955170,0
2014-03-03,3.44,3.6,3.35,3.6,1721317,0
2014-03-04,3.66,3.77,3.57,3.66,1793358,0
2014-03-05,3.63,3.66,3.56,3.63,1050764,0
2014-03-06,3.63,3.63,3.4,3.43,2372739,0
2014-03-07,3.49,3.49,3.26,3.41,2369567,0
2014-03-10,3.39,3.43,3.26,3.31,1903638,0
2014-03-11,3.33,3.38,3.15,3.16,1761769,0
2014-03-12,3.13,3.24,3.09,3.22,1212990,0
2014-03-13,3.23,3.3,3.15,3.17,1238701,0
2014-03-14,3.38,3.59,3.26,3.295,2871856,0
2014-03-17,3.19,3.49,3.19,3.46,1623810,0
2014-03-18,3.48,3.55,3.37,3.52,1283984,0
2014-03-19,3.5,3.56,3.45,3.46,878757,0
2014-03-20,3.4999,3.55,3.4,3.505,655079,0
2014-03-21,3.52,3.5301,3.3,3.38,2174949,0
2014-03-24,3.63,3.68,3.42,3.609,3506493,0
2014-03-25,3.62,3.8,3.52,3.7,2836426,0
2014-03-26,3.69,3.83,3.43,3.43,1930300,0
2014-03-27,3.43,3.5,3.26,3.31,1428449,0
2014-03-28,3.3,3.37,3.135,3.18,1448911,0
2014-03-31,3.23,3.3099,3.1701,3.29,846834,0
2014-04-01,3.31,3.43,3.21,3.32,1342715,0
2014-04-02,3.36,3.37,3.2,3.23,1657397,0
2014-04-03,3.25,3.26,3.12,3.16,1420517,0
2014-04-04,3.16,3.24,3,3.02,2269862,0
2014-04-07,3.03,3.09,2.9,3.005,2061939,0
2014-04-08,3.02,3.13,2.97,3.05,1387459,0
2014-04-09,3.06,3.2,3.06,3.18,1046215,0
2014-04-10,3.19,3.2,2.97,3,1771662,0
2014-04-11,2.95,3.1,2.84,2.88,1945265,0
2014-04-14,2.94,3,2.72,2.74,1714281,0
2014-04-15,2.77,2.9,2.49,2.61,3464376,0
2014-04-16,2.62,2.81,2.6,2.79,1723924,0
2014-04-17,2.79,2.9,2.71,2.83,961150,0
2014-04-21,2.87,2.89,2.75,2.84,803818,0
2014-04-22,2.86,3.11,2.86,3.08,1347615,0
2014-04-23,3.07,3.17,2.95,3.08,1761412,0
2014-04-24,3.11,3.139,2.86,2.91,1125525,0
2014-04-25,2.91,2.96,2.68,2.73,1223672,0
2014-04-28,2.71,2.79,2.6,2.73,1173205,0
2014-04-29,2.75,2.79,2.67,2.7,1466067,0
2014-04-30,2.7,2.87,2.63,2.85,1634287,0
2014-05-01,2.73,2.82,2.6701,2.78,1611444,0
2014-05-02,2.82,2.82,2.669,2.69,926547,0
2014-05-05,2.67,2.81,2.6075,2.81,862114,0
2014-05-06,2.78,2.82,2.62,2.64,1107781,0
2014-05-07,2.66,2.71,2.45,2.7,1934496,0
2014-05-08,2.7,2.74,2.48,2.52,1763248,0
2014-05-09,2.49,2.8,2.48,2.79,1896612,0
2014-05-12,2.82,2.95,2.78,2.95,1201599,0
2014-05-13,2.93,3,2.845,2.89,1311910,0
2014-05-14,2.85,2.9,2.7,2.7,1143417,0
2014-05-15,2.68,2.77,2.61,2.69,1247132,0
2014-05-16,2.7,2.7,2.57,2.67,729585,0
2014-05-19,2.67,2.8,2.64,2.76,1085480,0
2014-05-20,2.77,2.91,2.66,2.75,1995379,0
2014-05-21,2.78,2.79,2.65,2.72,652250,0
2014-05-22,2.74,2.88,2.69,2.88,856864,0
2014-05-23,2.89,2.95,2.81,2.83,705984,0
2014-05-27,2.85,2.95,2.83,2.92,862010,0
2014-05-28,2.9,2.95,2.79,2.86,690619,0
2014-05-29,2.89,2.94,2.78,2.78,733309,0
2014-05-30,2.77,2.855,2.7,2.71,976469,0
2014-06-02,2.71,2.78,2.65,2.78,738592,0
2014-06-03,2.73,2.73,2.68,2.69,604758,0
2014-06-04,2.67,2.8,2.67,2.71,454871,0
2014-06-05,2.7,2.84,2.69,2.84,774212,0
2014-06-06,2.85,2.92,2.82,2.88,755752,0
2014-06-09,3.97,4.82,3.72,4.25,47898827,0
2014-06-10,6.06,7.81,6.02,7.79,73497800,0
2014-06-11,7.4,7.62,6.89,7.29,34192025,0
2014-06-12,7.25,7.28,6.27,6.83,21027569,0
2014-06-13,6.74,6.75,6.26,6.47,9008992,0
2014-06-16,7.34,8.05,7.25,7.82,35437578,0
2014-06-17,7.55,7.72,7.25,7.58,13127834,0
2014-06-18,7.45,7.83,7.4,7.69,7557028,0
2014-06-19,7.66,8.3,7.46,8.08,14486983,0
2014-06-20,8.42,8.61,7.97,8.13,24900722,0
2014-06-23,8.12,8.33,7.51,7.77,9263305,0
2014-06-24,7.86,7.96,7.51,7.59,5759585,0
2014-06-25,7.58,7.64,7.26,7.45,4666552,0
2014-06-26,7.42,7.72,7.32,7.64,3165887,0
2014-06-27,7.59,7.78,7.55,7.7401,5462624,0
2014-06-30,7.71,7.74,7.48,7.57,3443958,0
2014-07-01,7.53,7.57,7.41,7.44,2446047,0
2014-07-02,7.5,7.8,7.45,7.71,3982700,0
2014-07-03,7.74,7.83,7.49,7.68,2047150,0
2014-07-07,7.66,7.73,7.33,7.34,2477632,0
2014-07-08,7.28,7.31,6.73,6.9,4229690,0
2014-07-09,6.96,7.24,6.8319,7.17,2169271,0
2014-07-10,6.88,7.14,6.65,7.03,2672962,0
2014-07-11,6.97,7.96,6.97,7.64,7831999,0
2014-07-14,7.68,7.69,7.26,7.41,4108888,0
2014-07-15,7.41,7.48,7.02,7.1,4052839,0
2014-07-16,7.17,7.225,6.81,6.85,3215200,0
2014-07-17,6.8,7.02,6.64,6.65,2954469,0
2014-07-18,6.69,6.85,6.64,6.82,2676991,0
2014-07-21,6.78,6.87,6.61,6.71,2005127,0
2014-07-22,6.74,7.16,6.71,6.83,2604093,0
2014-07-23,6.92,7.12,6.84,6.91,2658034,0
2014-07-24,6.91,7.4,6.91,7.3,3115262,0
2014-07-25,7.17,7.32,7.08,7.22,2176900,0
2014-07-28,7.21,7.3,7.03,7.07,2105888,0
2014-07-29,7.08,7.4599,7.07,7.22,1904630,0
2014-07-30,7.3,7.5,7.26,7.28,1997964,0
2014-07-31,7.19,7.3,6.83,6.85,2656365,0
2014-08-01,6.82,7.34,6.8,7.04,4480007,0
2014-08-04,7.03,7.11,6.76,7.1,1997738,0
2014-08-05,7,7.33,6.97,7.14,2124077,0
2014-08-06,7.06,7.22,6.99,7.06,1724237,0
2014-08-07,7.11,7.18,6.91,7,1691717,0
2014-08-08,7.14,7.44,6.96,7.36,2714567,0
2014-08-11,7.8,7.96,7.57,7.59,4595360,0
2014-08-12,7.59,7.75,7.47,7.65,1991780,0
2014-08-13,7.68,8.04,7.65,7.92,2910948,0
2014-08-14,7.92,8.68,7.88,8.44,4709601,0
2014-08-15,9.39,9.94,9.06,9.25,21917936,0
2014-08-18,9.74,10.1,9.33,9.54,16921355,0
2014-08-19,9.66,9.93,9.35,9.87,7239262,0
2014-08-20,10,10.18,9.63,9.79,7250882,0
2014-08-21,9.75,9.84,9.38,9.47,3846895,0
2014-08-22,9.49,9.86,9.36,9.76,4191134,0
2014-08-25,9.78,11.15,9.75,10.78,14963012,0
2014-08-26,11.23,12.06,10.9,11.75,20163753,0
2014-08-27,11.64,11.94,11.15,11.45,13537011,0
2014-08-28,11.34,11.73,11.15,11.45,5196832,0
2014-08-29,11.44,11.59,11.28,11.57,4363211,0
2014-09-02,11.81,12.29,11.8,12.27,10407146,0
2014-09-03,12.57,13.24,12.56,13.06,13247759,0
2014-09-04,13.22,13.8,13.01,13.22,13056705,0
2014-09-05,13.06,13.09,11.33,12.17,19242580,0
2014-09-08,12.05,13.15,11.74,12.75,9183860,0
2014-09-09,12.58,12.72,12.22,12.38,7122086,0
2014-09-10,12.41,12.77,12.39,12.61,5433092,0
2014-09-11,12.49,12.79,12.08,12.67,7521613,0
2014-09-12,12.3,12.54,12.02,12.18,6378988,0
2014-09-15,11.76,11.76,10.75,11.06,6842132,0
2014-09-16,11,11.98,10.85,11.86,5175878,0
2014-09-17,11.84,12.24,11.63,11.95,4321162,0
2014-09-18,11.97,12.2,11.76,11.95,3695295,0
2014-09-19,12.01,12.06,11.42,11.5,9557853,0
2014-09-22,11.42,11.49,10.82,11.06,5051675,0
2014-09-23,10.88,11.33,10.76,11.14,4729624,0
2014-09-24,11.12,11.4,10.98,11.29,4179188,0
2014-09-25,11.22,11.4,10.6,10.92,5302813,0
2014-09-26,10.98,11.25,10.83,11.16,3739928,0
2014-09-29,10.91,11.18,10.7,10.77,3813161,0
2014-09-30,10.87,10.94,9.86,9.98,8519238,0
2014-10-01,9.88,9.94,9.32,9.78,5510686,0
2014-10-02,9.71,10.28,9.65,10.14,3370146,0
2014-10-03,10.29,10.74,10.07,10.62,4018629,0
2014-10-06,10.68,10.69,9.8,9.97,3236323,0
2014-10-07,9.93,10.13,9.44,9.76,3007564,0
2014-10-08,9.76,10.87,9.38,10.73,8189859,0
2014-10-09,10.88,10.99,9.94,10.18,4747188,0
2014-10-10,9.98,10.46,9.8,9.9,4085834,0
2014-10-13,9.88,10.31,9.55,9.87,3616291,0
2014-10-14,9.95,10.32,9.66,10.01,2969381,0
2014-10-15,9.75,10.2,9.73,10.13,3781862,0
2014-10-16,9.95,11.11,9.86,10.89,4208825,0
2014-10-17,11.46,11.89,10.75,10.97,8038628,0
2014-10-20,10.98,11.35,10.76,10.99,3544710,0
2014-10-21,11.09,11.44,11.01,11.43,3528484,0
2014-10-22,11.53,11.73,11.04,11.06,4648147,0
2014-10-23,11.18,11.54,11.06,11.22,3688061,0
2014-10-24,11.21,11.74,11.16,11.71,4116574,0
2014-10-27,11.6,11.91,11.13,11.77,3813684,0
2014-10-28,11.83,12.62,11.78,11.94,6624319,0
2014-10-29,11.8,11.93,11.51,11.71,3008136,0
2014-10-30,11.63,12.05,11.55,11.95,2903560,0
2014-10-31,12.19,12.38,11.57,11.75,4163037,0
2014-11-03,11.8,12.15,11.8,12.12,3772364,0
2014-11-04,11.63,11.7,9.63,10.23,19662803,0
2014-11-05,10.35,10.54,10.05,10.15,5752155,0
2014-11-06,10.23,10.35,9.95,10.26,3583947,0
2014-11-07,10.2,10.26,9.95,10.11,3143386,0
2014-11-10,10.85,12.95,10.67,12.85,28823547,0
2014-11-11,13.13,13.38,12.22,12.48,14922861,0
2014-11-12,12.25,14.86,12,14.85,19753562,0
2014-11-13,14.26,15,13.35,13.49,13478442,0
2014-11-14,13.55,14.35,13.43,13.97,7794208,0
2014-11-17,13.9,14.18,13.07,13.32,6013171,0
2014-11-18,13.3,13.89,13.13,13.31,5010139,0
2014-11-19,13.26,13.59,12.6,12.91,5437217,0
2014-11-20,12.76,13.43,12.61,13.3,3635119,0
2014-11-21,13.52,13.68,13.04,13.16,3625127,0
2014-11-24,13.21,13.45,13.04,13.12,3627259,0
2014-11-25,13.2,13.25,12.53,12.76,2966753,0
2014-11-26,12.75,13.3,12.63,13.21,3225601,0
2014-11-28,13.21,13.49,12.83,12.87,2396340,0
2014-12-01,12.92,13.05,12.15,12.33,3895109,0
2014-12-02,12.33,13.46,12.33,13.24,5257376,0
2014-12-03,13.22,13.92,13.03,13.77,5103223,0
2014-12-04,13.8,14.14,13.55,13.8,3785023,0
2014-12-05,13.94,14.82,13.83,14.81,6272832,0
2014-12-08,14.81,15.31,13.32,13.475,8276580,0
2014-12-09,13.08,14.22,12.88,14.12,3424978,0
2014-12-10,14,14.3,13.32,13.4,3650624,0
2014-12-11,13.46,14.12,13.21,13.39,4409562,0
2014-12-12,13.35,13.75,13.01,13.28,3940804,0
2014-12-15,13.49,13.69,12.57,12.72,4425033,0
2014-12-16,12.69,13.42,12.41,12.92,3161577,0
2014-12-17,13,14.21,12.92,14.2,4669112,0
2014-12-18,14.81,14.95,14.28,14.55,4455419,0
2014-12-19,14.36,14.54,13.9,14.21,6564459,0
2014-12-22,15.2,16.87,14.56,15.49,45505897,0
2014-12-23,14.75,15.15,11.41,11.84,29141169,0
2014-12-24,12.56,13.48,12.3,13.06,13313800,0
2014-12-26,13.31,13.62,12.43,12.82,9471585,0
2014-12-29,12.87,13.15,12.46,12.65,5048515,0
2014-12-30,12.52,12.73,12.19,12.29,3613307,0
2014-12-31,12.27,12.75,12.23,12.25,3964721,0
2015-01-02,12.33,13.59,12.33,13.33,6656937,0
2015-01-05,13.02,13.78,12.95,13.32,4699604,0
2015-01-06,13.4,13.61,12.38,12.81,4741325,0
2015-01-07,13.11,13.52,12.9,13.4,3535336,0
2015-01-08,13.54,13.88,13.22,13.56,3704358,0
2015-01-09,13.55,14.81,13.23,14.56,7643461,0
2015-01-12,14.6,14.78,14,14.64,5210917,0
2015-01-13,14.67,15.07,13.88,14.34,5321853,0
2015-01-14,13.77,14.76,13.7,14.27,3708985,0
2015-01-15,14.31,14.6,13.66,13.72,3986197,0
2015-01-16,13.67,14.57,13.55,14.52,4258003,0
2015-01-20,14.3,14.924,14.03,14.84,5123553,0
2015-01-21,14.63,15.33,14.6,14.89,6112501,0
2015-01-22,14.89,15.72,14.7,15.48,5681077,0
2015-01-23,15.36,16.32,15.23,15.99,5520346,0
2015-01-26,15.94,16.54,15.41,15.6,6422664,0
2015-01-27,15.24,15.98,15.2,15.42,4843493,0
2015-01-28,15.58,15.7,14.55,14.81,4337628,0
2015-01-29,14.85,15.46,14.58,15.22,3157385,0
2015-01-30,15.11,15.44,14.74,14.85,2791269,0
2015-02-02,14.9,15.1,14.07,14.36,3180474,0
2015-02-03,14.42,14.61,13.75,14.5,3954144,0
2015-02-04,13.01,13.08,11.65,12.05,15726780,0
2015-02-05,12.2,12.29,11.02,11.08,11291313,0
2015-02-06,11.05,11.74,10.75,10.82,10212676,0
2015-02-09,12.09,12.85,11.54,11.66,23795005,0
2015-02-10,11.81,12.05,11.24,11.48,5705917,0
2015-02-11,10.83,11.52,10.76,11.23,7548236,0
2015-02-12,10.75,11.2,10.61,11.09,13127014,0
2015-02-13,11.18,11.3,10.78,10.89,4898191,0
2015-02-17,11.04,11.25,10.86,11.19,3923419,0
2015-02-18,11.33,12.11,11.27,12.1,7344151,0
2015-02-19,12.08,12.6,11.95,12.39,7158948,0
2015-02-20,12.4,12.56,12.07,12.16,5042201,0
2015-02-23,12.2,12.81,12.1,12.63,5353309,0
2015-02-24,12.63,12.89,12.05,12.26,5200559,0
2015-02-25,12.18,12.75,12.18,12.64,4260029,0
2015-02-26,12.66,12.94,12.29,12.49,2703012,0
2015-02-27,12.5,12.55,12.02,12.14,5401365,0
2015-03-02,12.26,12.65,12.2,12.35,2992600,0
2015-03-03,12.34,12.35,11.75,12.14,3334200,0
2015-03-04,11.43,11.88,11.32,11.63,5603200,0
2015-03-05,11.21,11.52,10.13,10.99,11475600,0
2015-03-06,11.07,11.42,10.85,11.39,4643900,0
2015-03-09,11.4,11.45,10.87,11.06,3740300,0
2015-03-10,10.94,11.36,10.86,11.13,4510100,0
2015-03-11,11.2,11.35,10.99,11.22,3114500,0
2015-03-12,11.21,11.68,10.98,11.08,3970200,0
2015-03-13,11.21,11.44,10.96,11.3,4562500,0
2015-03-16,11.33,11.42,11.11,11.2,2567100,0
2015-03-17,11.19,11.5,11.1,11.44,2321300,0
2015-03-18,11.47,11.55,11.27,11.45,3124200,0
2015-03-19,11.49,11.75,11.36,11.42,2647700,0
2015-03-20,11.47,11.64,11.04,11.06,4452300,0
2015-03-23,10.87,11.16,10.78,10.85,2595300,0
2015-03-24,10.87,10.88,10.52,10.56,3522500,0
2015-03-25,10.33,10.57,10.15,10.17,3670100,0
2015-03-26,10.05,10.26,9.75,10,2900000,0
2015-03-27,10.01,10.3,9.85,10.16,2343600,0
2015-03-30,10.29,10.5,10.05,10.24,2657900,0
2015-03-31,10.16,10.21,9.86,9.86,2819594,0
2015-04-01,9.87,10.04,9.56,10.01,2899700,0
2015-04-02,10.05,10.21,9.79,10.19,2586300,0
2015-04-06,10,10.19,9.78,9.92,2269400,0
2015-04-07,9.96,10.27,9.92,9.95,1978325,0
2015-04-08,10.01,10.39,9.97,10.27,2229000,0
2015-04-09,10.27,10.41,10.03,10.22,1278165,0
2015-04-10,10.27,10.49,10.24,10.36,1745100,0
2015-04-13,10.35,10.71,10.31,10.54,1635900,0
2015-04-14,10.59,10.7,10.41,10.53,1153700,0
2015-04-15,10.6,10.6,10.31,10.43,1179409,0
2015-04-16,10.34,10.65,10.34,10.55,1096245,0
2015-04-17,10.4,10.5,10.13,10.26,1497800,0
2015-04-20,10.27,10.3,10.03,10.05,1989189,0
2015-04-21,10.1,10.3,10.03,10.14,1970555,0
2015-04-22,10.18,10.28,9.91,10.01,2307914,0
2015-04-23,10.01,10.12,9.82,10,3729800,0
2015-04-24,10,10.58,9.93,10.06,3973071,0
2015-04-27,10.21,10.36,9.39,9.41,4590100,0
2015-04-28,9.46,9.6,8.86,9.18,4379783,0
2015-04-29,9.14,9.41,9.01,9.2,2543100,0
2015-04-30,9.13,9.38,8.68,8.75,3026700,0
2015-05-01,8.86,9.27,8.82,9.13,2680300,0
2015-05-04,9.18,9.6,9.14,9.41,2569000,0
2015-05-05,9.49,9.5,9.1,9.21,2341300,0
2015-05-06,9.29,9.4545,9.09,9.14,2520144,0
2015-05-07,9.23,9.45,9.1399,9.28,2690954,0
2015-05-08,9.44,9.56,9.33,9.43,2316200,0
2015-05-11,9.45,9.78,9.44,9.62,1681400,0
2015-05-12,9.56,9.72,9.41,9.62,1738035,0
2015-05-13,9.59,9.74,9.39,9.45,1339921,0
2015-05-14,9.46,9.61,9.17,9.52,1151800,0
2015-05-15,9.53,9.69,9.4,9.57,1407185,0
2015-05-18,9.52,11.05,9.47,11.03,10211012,0
2015-05-19,10.6,10.9,10.23,10.68,9782355,0
2015-05-20,9.55,9.55,8.96,9.05,23618542,0
2015-05-21,9.1,9.32,9.02,9.11,5123900,0
2015-05-22,9.13,9.27,9.05,9.23,4080900,0
2015-05-26,9.2,9.33,9.17,9.24,3956425,0
2015-05-27,9.27,9.42,9.18,9.36,2706000,0
2015-05-28,9.36,9.365,9.09,9.34,2546324,0
2015-05-29,9.29,9.91,9.27,9.89,4973000,0
2015-06-01,9.85,9.89,9.23,9.345,4931893,0
2015-06-02,9.32,9.52,9.29,9.41,5682882,0
2015-06-03,9.48,9.65,9.4,9.59,2184000,0
2015-06-04,9.54,9.6,9.14,9.2,2988000,0
2015-06-05,9.18,9.3,8.93,9.2,3022000,0
2015-06-08,9.23,9.25,8.97,9.07,2166600,0
2015-06-09,9.09,9.1,8.62,8.69,3606527,0
2015-06-10,8.71,8.72,8.39,8.5,3920116,0
2015-06-11,8.52,8.67,8.38,8.44,3868620,0
2015-06-12,8.42,8.42,8.19,8.24,3934900,0
2015-06-15,8.15,8.77,8.13,8.73,3709500,0
2015-06-16,8.64,8.7,8.51,8.64,1964800,0
2015-06-17,8.59,8.74,8.55,8.66,1471400,0
2015-06-18,8.72,8.99,8.67,8.93,2236400,0
2015-06-19,8.87,9.04,8.76,8.79,4360400,0
2015-06-22,8.81,9.07,8.55,9.05,2666000,0
2015-06-23,9.07,9.12,8.95,9.1,1590747,0
2015-06-24,9.11,9.2,9,9.03,1755400,0
2015-06-25,9.06,9.15,8.72,8.82,2388200,0
2015-06-26,8.81,8.82,8.58,8.69,4948700,0
2015-06-29,8.58,8.81,8.51,8.55,2513900,0
2015-06-30,8.54,8.87,8.52,8.86,2462624,0
2015-07-01,8.93,9.09,8.63,8.65,2024200,0
2015-07-02,8.66,8.73,8.48,8.58,1601200,0
2015-07-06,8.5,8.74,8.36,8.7,1705500,0
2015-07-07,8.73,8.78,8.55,8.75,1857500,0
2015-07-08,8.68,8.74,8.35,8.43,2328400,0
2015-07-09,8.51,8.59,8.37,8.54,1703400,0
2015-07-10,8.63,8.7,8.45,8.68,2132100,0
2015-07-13,8.79,9.09,8.71,9.08,2387900,0
2015-07-14,9.15,9.48,9.1,9.36,2770956,0
2015-07-15,9.46,9.62,9.25,9.33,2172993,0
2015-07-16,9.4,9.48,9.34,9.47,1693000,0
2015-07-17,9.5,9.52,9.27,9.43,1864400,0
2015-07-20,9.49,9.52,9.31,9.36,2135500,0
2015-07-21,9.34,9.39,9.11,9.26,2042800,0
2015-07-22,9.14,9.16,8.86,9.09,1906300,0
2015-07-23,9.06,9.17,8.94,8.97,1721500,0
2015-07-24,8.92,9.09,8.65,8.69,1727700,0
2015-07-27,8.6,8.6,8.16,8.28,2570900,0
2015-07-28,8.33,8.55,7.86,8.41,3023200,0
2015-07-29,8.47,8.58,8.28,8.41,2654900,0
2015-07-30,8.38,8.54,8.23,8.39,1667500,0
2015-07-31,8.43,8.59,8.33,8.52,1264600,0
2015-08-03,8.51,8.53,8.1,8.14,1765596,0
2015-08-04,8.12,8.26,8.05,8.11,1970300,0
2015-08-05,8.19,8.28,8.01,8.11,983800,0
2015-08-06,8.09,8.15,7.58,7.74,2194212,0
2015-08-07,7.69,7.74,7.28,7.6,2436300,0
2015-08-10,7.29,7.72,7.13,7.3,3816400,0
2015-08-11,7.3,7.59,7.22,7.31,1807589,0
2015-08-12,7.2,7.87,7.15,7.84,2276400,0
2015-08-13,7.82,7.98,7.56,7.57,1799900,0
2015-08-14,7.54,7.62,7.25,7.41,2055900,0
2015-08-17,7.42,8.87,7.25,8.65,7293200,0
2015-08-18,8.52,9,8.35,8.62,3529900,0
2015-08-19,8.64,8.79,8.3,8.33,1858900,0
2015-08-20,8.33,8.33,7.95,7.97,2635300,0
2015-08-21,7.76,8.19,7.64,7.86,2811800,0
2015-08-24,6.98,7.72,6.71,7.25,4560579,0
2015-08-25,7.45,7.63,7.09,7.1,2702700,0
2015-08-26,7.27,7.38,6.93,7.34,2735700,0
2015-08-27,7.5,7.66,7.36,7.51,2697200,0
2015-08-28,7.45,7.82,7.43,7.76,2382800,0
2015-08-31,7.74,7.87,7.37,7.39,2005400,0
2015-09-01,7.26,7.37,7.04,7.09,2114700,0
2015-09-02,7.21,7.57,7.01,7.57,3903800,0
2015-09-03,7.58,7.75,7.45,7.55,2760800,0
2015-09-04,7.42,7.76,7.35,7.74,2452300,0
2015-09-08,8.07,8.15,7.77,8.04,5955600,0
2015-09-09,8.03,8.18,7.62,7.65,2906400,0
2015-09-10,7.59,7.84,7.43,7.73,2112020,0
2015-09-11,7.68,7.77,7.59,7.77,1174400,0
2015-09-14,7.8,7.91,7.66,7.78,1589600,0
2015-09-15,7.78,7.88,7.72,7.8,921600,0
2015-09-16,7.84,8.01,7.56,7.99,2220500,0
2015-09-17,8.22,8.62,8.015,8.58,3936645,0
2015-09-18,8.42,8.71,8.31,8.69,3534300,0
2015-09-21,8.85,9.24,8.48,8.71,6118100,0
2015-09-22,8.51,8.64,8.23,8.5,3282000,0
2015-09-23,8.54,8.68,8.36,8.56,2775049,0
2015-09-24,8.48,8.53,8.16,8.45,2773627,0
2015-09-25,8.57,8.59,7.35,7.59,3466700,0
2015-09-28,7.42,7.58,6.7,6.85,3894714,0
2015-09-29,6.83,7.11,6.52,6.56,3095300,0
2015-09-30,6.67,6.93,6.46,6.91,3269300,0
2015-10-01,6.88,6.95,6.41,6.74,2173800,0
2015-10-02,6.6,7.24,6.56,7.2,2415000,0
2015-10-05,7.27,7.58,7.17,7.55,1935626,0
2015-10-06,7.52,7.52,6.83,7.38,3042600,0
2015-10-07,7.42,7.82,7.19,7.63,2703450,0
2015-10-08,7.58,7.77,7.22,7.67,1841400,0
2015-10-09,7.68,7.78,7.5,7.57,1563600,0
2015-10-12,7.68,7.68,7.31,7.39,1239776,0
2015-10-13,7.34,7.67,7.18,7.22,2131100,0
2015-10-14,7.26,7.55,7.08,7.19,1981100,0
2015-10-15,7.12,7.65,7,7.6,3006500,0
2015-10-16,7.68,8.06,7.24,7.53,2757100,0
2015-10-19,7.57,7.99,7.44,7.94,2088764,0
2015-10-20,7.95,8.05,7.76,7.86,2380300,0
2015-10-21,7.95,8.06,7.57,7.83,1838400,0
2015-10-22,7.85,8.59,7.41,7.99,4451600,0
2015-10-23,8.09,8.14,7.49,8.1,5452000,0
2015-10-26,8.1,8.3,7.98,8.09,1414400,0
2015-10-27,8.07,8.17,7.9,8.13,3152700,0
2015-10-28,8.15,8.15,7.52,7.87,3836900,0
2015-10-29,7.86,7.95,7.73,7.76,2522300,0
2015-10-30,7.78,7.91,7.68,7.82,1269500,0
2015-11-02,7.86,8.71,7.82,8.68,3182005,0
2015-11-03,8.56,8.97,8.46,8.93,2116745,0
2015-11-04,8.99,9.12,8.69,8.96,1636996,0
2015-11-05,8.96,9,8.68,8.99,1266400,0
2015-11-06,9.37,10.16,9.21,10.05,4960300,0
2015-11-09,9.9,10.53,9.8,10.38,3765847,0
2015-11-10,10.38,10.63,10.19,10.4,3140300,0
2015-11-11,10.4,10.47,10.08,10.1,2427700,0
2015-11-12,10.03,10.18,9.77,9.85,2044600,0
2015-11-13,9.81,10.3,9.64,9.97,1711300,0
2015-11-16,10.02,10.24,9.69,9.99,1733100,0
2015-11-17,10.01,10.31,9.87,9.98,2004300,0
2015-11-18,10.02,10.17,9.86,10.06,2631200,0
2015-11-19,10.08,10.17,9.75,9.88,1672500,0
2015-11-20,9.98,10,9.81,9.84,1334900,0
2015-11-23,9.83,9.97,9.8,9.86,2001300,0
2015-11-24,9.82,10.06,9.81,9.93,2400200,0
2015-11-25,9.92,10.31,9.9,10.09,2887300,0
2015-11-27,10.09,10.39,10.09,10.15,934900,0
2015-11-30,10.3,10.49,10.07,10.18,3021900,0
2015-12-01,10.23,10.3,9.96,10.04,4245305,0
2015-12-02,10.03,10.21,9.85,9.88,1802685,0
2015-12-03,9.92,10,9.39,9.49,2363398,0
2015-12-04,9.49,9.73,9.33,9.58,2254700,0
2015-12-07,9.69,9.95,9.44,9.75,5299200,0
2015-12-08,9.65,9.91,9.65,9.8,1771683,0
2015-12-09,9.78,9.82,9.33,9.46,1555400,0
2015-12-10,9.46,9.99,9.36,9.9,2654700,0
2015-12-11,9.67,9.88,9.19,9.22,1651600,0
2015-12-14,9.09,9.51,8.87,9.13,2095685,0
2015-12-15,9.25,9.82,9.24,9.71,1901800,0
2015-12-16,9.8,9.96,9.66,9.92,1678200,0
2015-12-17,10,10.03,9.53,9.66,1104600,0
2015-12-18,9.66,9.99,9.47,9.81,4201400,0
2015-12-21,9.88,9.9,9.51,9.81,1255200,0
2015-12-22,9.87,10.115,9.72,9.89,1082954,0
2015-12-23,9.98,10.18,9.94,10.13,854600,0
2015-12-24,10.14,10.39,10.14,10.28,609625,0
2015-12-28,10.17,10.21,9.961,10.05,952893,0
2015-12-29,10.1,10.49,10.08,10.42,1464074,0
2015-12-30,10.38,10.95,10.17,10.76,3208233,0
2015-12-31,10.78,10.83,10.57,10.79,1507837,0
2016-01-04,10.55,10.66,10.16,10.35,3174698,0
2016-01-05,10.4,10.5,10.11,10.3,2020417,0
2016-01-06,10.11,10.16,9.66,9.89,1750518,0
2016-01-07,9.5,9.65,8.92,9,2221162,0
2016-01-08,9.1,9.4,8.75,8.89,1806791,0
2016-01-11,8.91,9.05,7.99,8.29,2290611,0
2016-01-12,8.38,8.76,8.0801,8.57,1342840,0
2016-01-13,8.61,8.61,7.76,7.84,1901768,0
2016-01-14,7.87,8.16,7.23,7.95,2164510,0
2016-01-15,7.49,7.76,7.15,7.56,1747141,0
2016-01-19,7.7,7.7,7.08,7.29,1295900,0
2016-01-20,7.11,7.8101,6.82,7.61,2104854,0
2016-01-21,7.63,7.97,7.18,7.19,1682472,0
2016-01-22,7.43,7.54,7.08,7.42,1845762,0
2016-01-25,7.33,7.77,7.21,7.54,1731184,0
2016-01-26,7.63,7.7,7.11,7.5,1590362,0
2016-01-27,7.48,7.65,7.125,7.17,1097166,0
2016-01-28,7.25,7.35,6.69,6.99,1481808,0
2016-01-29,7.09,7.1325,6.43,6.76,2711232,0
2016-02-01,6.73,6.88,6.51,6.79,1390731,0
2016-02-02,6.62,6.675,6.21,6.41,1623013,0
2016-02-03,6.45,6.55,6.04,6.45,1339878,0
2016-02-04,6.45,6.962,6.35,6.7,1479148,0
2016-02-05,6.61,6.71,6.24,6.32,2366781,0
2016-02-08,6.21,6.345,5.67,5.86,1833475,0
2016-02-09,5.75,6.15,5.681,5.96,996883,0
2016-02-10,6.02,6.28,5.91,5.92,790645,0
2016-02-11,5.75,5.935,5.61,5.63,1454160,0
2016-02-12,5.7,6.26,5.57,6.07,1830813,0
2016-02-16,6.21,6.4419,6.09,6.27,2328993,0
2016-02-17,6.3,6.59,6.05,6.48,1528919,0
2016-02-18,6.34,6.56,6.225,6.41,1901379,0
2016-02-19,6.38,6.74,6.31,6.7,1292886,0
2016-02-22,6.84,6.98,6.785,6.9,1253014,0
2016-02-23,6.86,6.95,6.6601,6.7,1644234,0
2016-02-24,6.62,6.69,6.25,6.65,1297369,0
2016-02-25,6.65,7.3,6.65,6.85,1803257,0
2016-02-26,7.18,7.61,7.03,7.35,2161240,0
2016-02-29,7.33,7.51,7.26,7.395,1293110,0
2016-03-01,7.46,7.65,7.29,7.59,2001603,0
2016-03-02,7.59,7.8,7.455,7.8,2006709,0
2016-03-03,7.78,7.82,7.35,7.63,1614552,0
2016-03-04,7.65,7.695,7.23,7.29,2156088,0
2016-03-07,7.27,7.88,7.16,7.86,1390515,0
2016-03-08,7.82,7.83,7.45,7.48,1252152,0
2016-03-09,7.57,7.6,7.14,7.24,1833978,0
2016-03-10,7.27,7.44,7.04,7.12,1315250,0
2016-03-11,7.18,7.51,7.08,7.5,1307476,0
2016-03-14,7.5,7.69,7.33,7.55,1420517,0
2016-03-15,7.52,7.6,7.12,7.14,1959516,0
2016-03-16,7.09,7.28,6.87,7.06,1895937,0
2016-03-17,7.07,7.2,6.9,7.02,2204949,0
2016-03-18,7.14,7.37,7,7.26,3884259,0
2016-03-21,7.23,7.43,7.11,7.23,1218138,0
2016-03-22,7.17,7.495,7.17,7.44,1373941,0
2016-03-23,7.39,7.57,7.15,7.15,1240130,0
2016-03-24,7.09,7.49,6.98,7.38,1181629,0
2016-03-28,7.4,7.46,7.23,7.29,796124,0
2016-03-29,7.25,7.67,7.195,7.56,1341621,0
2016-03-30,7.58,7.77,7.42,7.52,1635089,0
2016-03-31,7.51,7.92,7.51,7.72,1647495,0
2016-04-01,7.7,8.03,7.55,7.92,1782633,0
2016-04-04,7.99,8.145,7.83,7.85,1691589,0
2016-04-05,7.82,8.0292,7.69,7.89,935155,0
2016-04-06,7.9,8.19,7.86,8.19,1822490,0
2016-04-07,8.1,8.28,7.95,8.05,1492288,0
2016-04-08,8.18,8.18,7.83,8.05,858106,0
2016-04-11,8.09,8.25,7.88,7.88,882424,0
2016-04-12,7.9,8.15,7.86,8.12,1082370,0
2016-04-13,8.22,8.37,8.16,8.36,881356,0
2016-04-14,8.33,8.56,8.18,8.52,972927,0
2016-04-15,8.49,8.67,8.395,8.6,1123056,0
2016-04-18,8.59,8.75,8.51,8.65,997775,0
2016-04-19,8.65,8.68,8.38,8.45,890887,0
2016-04-20,8.54,8.6,8.29,8.425,1246334,0
2016-04-21,8.45,9.21,8.403,9.03,1660080,0
2016-04-22,9.1,9.26,8.8407,9.1,1934209,0
2016-04-25,9.1,9.35,9.04,9.14,1036771,0
2016-04-26,9.15,9.15,8.82,8.88,777554,0
2016-04-27,8.84,9.05,8.75,8.87,990509,0
2016-04-28,8.88,9.125,8.73,8.8,1042103,0
2016-04-29,8.73,8.88,8.55,8.55,1213105,0
2016-05-02,8.57,8.84,8.36,8.82,1272317,0
2016-05-03,8.65,8.76,8.12,8.26,1977290,0
2016-05-04,8.14,8.325,7.99,8.02,1502820,0
2016-05-05,8.1,8.19,7.77,7.93,1253080,0
2016-05-06,7.84,8.01,7.65,7.925,1398361,0
2016-05-09,7.9,8.44,7.9,8.3,1388541,0
2016-05-10,8.33,8.49,8.05,8.31,903089,0
2016-05-11,8.28,8.43,7.96,7.97,943991,0
2016-05-12,8.02,8.18,7.7,7.91,1339598,0
2016-05-13,7.91,8.17,7.88,8.14,1036234,0
2016-05-16,8.19,8.36,8.07,8.23,948486,0
2016-05-17,8.19,8.3,7.96,8.02,1084695,0
2016-05-18,8,8.29,7.99,8.16,1189128,0
2016-05-19,8.12,8.35,7.97,8.15,1030504,0
2016-05-20,8.2,8.55,8.143,8.42,1276210,0
2016-05-23,8.43,8.68,8.38,8.49,747433,0
2016-05-24,8.57,8.9,8.45,8.89,1175545,0
2016-05-25,8.94,9.15,8.9,9.05,1205211,0
2016-05-26,9.04,9.15,8.87,9.05,991396,0
2016-05-27,9.06,9.16,8.96,9.1,834574,0
2016-05-31,9.17,9.44,9.1602,9.35,1129655,0
2016-06-01,9.31,9.55,9.23,9.425,1144961,0
2016-06-02,9.42,9.85,9.34,9.83,1450149,0
2016-06-03,9.84,9.85,9.445,9.64,1593718,0
2016-06-06,9.66,9.87,9.44,9.86,1293824,0
2016-06-07,9.87,9.87,9.51,9.51,1026664,0
2016-06-08,9.52,9.65,9.35,9.61,1143745,0
2016-06-09,9.51,10.06,9.47,9.73,2041687,0
2016-06-10,9.95,9.95,9.52,9.55,1831870,0
2016-06-13,9.51,9.63,9.08,9.11,1695675,0
2016-06-14,9.11,9.3,9.01,9.17,936421,0
2016-06-15,9.24,9.42,9.01,9.02,2118126,0
2016-06-16,8.97,9.13,8.83,9.1,892569,0
2016-06-17,9.1,9.17,8.5,8.52,3147373,0
2016-06-20,8.69,8.79,8.6001,8.63,1124538,0
2016-06-21,8.67,8.67,8.35,8.42,899874,0
2016-06-22,8.41,8.69,8.31,8.405,888551,0
2016-06-23,8.54,8.76,8.38,8.71,1134624,0
2016-06-24,8.1,8.44,8.04,8.06,1454683,0
2016-06-27,7.85,8.0339,7.48,7.48,2240108,0
2016-06-28,7.66,7.92,7.66,7.77,1430613,0
2016-06-29,7.91,7.91,7.6478,7.84,1339453,0
2016-06-30,7.88,7.94,7.72,7.8,875892,0
2016-07-01,7.82,8.13,7.78,8.03,865632,0
2016-07-05,7.9,8.04,7.81,7.87,496465,0
2016-07-06,7.81,8.26,7.81,8.17,788094,0
2016-07-07,8.66,8.89,8.4975,8.88,1834290,0
2016-07-08,8.84,9.2,8.8267,9.14,1448691,0
2016-07-11,9.23,9.32,9.19,9.21,1401458,0
2016-07-12,9.3,9.36,9.125,9.24,1199625,0
2016-07-13,9.33,9.33,8.925,8.93,1182198,0
2016-07-14,8.54,8.75,8.405,8.635,2276898,0
2016-07-15,8.7,8.85,8.62,8.76,1439105,0
2016-07-18,8.8,8.88,8.7,8.79,926008,0
2016-07-19,8.68,8.9,8.48,8.49,1170809,0
2016-07-20,8.57,8.75,8.49,8.68,790185,0
2016-07-21,8.72,8.9,8.67,8.77,1025279,0
2016-07-22,8.76,8.84,8.555,8.6,846608,0
2016-07-25,8.58,8.59,8.33,8.42,807610,0
2016-07-26,8.41,8.55,8.37,8.39,772064,0
2016-07-27,8.4,8.5,8.35,8.4,1242888,0
2016-07-28,8.35,8.4,8.145,8.27,1534659,0
2016-07-29,8.18,8.37,8.1405,8.28,1300842,0
2016-08-01,8.3,8.46,8.255,8.43,1270107,0
2016-08-02,8.43,8.71,8.32,8.67,1867805,0
2016-08-03,8.63,8.8,8.53,8.72,652979,0
2016-08-04,8.67,8.81,8.54,8.55,539439,0
2016-08-05,8.58,9.14,8.58,9.12,1137677,0
2016-08-08,9.12,9.21,8.97,8.99,696711,0
2016-08-09,9.01,9.1,8.95,9.04,679815,0
2016-08-10,9.06,9.07,8.75,8.8,502385,0
2016-08-11,8.84,9.04,8.75,8.85,706590,0
2016-08-12,8.86,8.87,8.625,8.74,1021972,0
2016-08-15,8.8,8.945,8.77,8.86,725376,0
2016-08-16,8.81,8.91,8.74,8.82,996215,0
2016-08-17,8.8,8.8,8.62,8.65,523237,0
2016-08-18,8.62,8.8,8.57,8.77,451893,0
2016-08-19,8.75,8.95,8.75,8.85,830532,0
2016-08-22,8.88,9.3,8.8,9.29,1606714,0
2016-08-23,9.38,9.43,9.15,9.22,926813,0
2016-08-24,9.17,9.495,8.6,8.6,2380147,0
2016-08-25,8.61,8.96,8.38,8.6,1390294,0
2016-08-26,8.59,8.73,8.41,8.54,933238,0
2016-08-29,8.56,8.655,8.35,8.4,915931,0
2016-08-30,8.37,8.53,8.34,8.36,848813,0
2016-08-31,8.32,8.43,8.2,8.26,1243021,0
2016-09-01,8.26,8.33,8.1042,8.23,857769,0
2016-09-02,8.28,8.31,8.09,8.12,698924,0
2016-09-06,8.18,8.4,8.09,8.36,1558921,0
2016-09-07,8.38,8.49,8.34,8.47,645325,0
2016-09-08,8.44,8.61,8.33,8.57,764813,0
2016-09-09,8.66,8.73,8.05,8.05,2378044,0
2016-09-12,8.01,8.1,7.88,7.93,1637577,0
2016-09-13,7.82,7.98,7.36,7.63,1992388,0
2016-09-14,7.65,7.9,7.58,7.7,1045419,0
2016-09-15,8,8.32,7.88,8.06,4083164,0
2016-09-16,8.01,8.2,7.97,8.07,2112928,0
2016-09-19,8.15,8.15,7.8,7.81,2005131,0
2016-09-20,7.9,8,7.8,7.96,2271051,0
2016-09-21,8,8.12,7.84,8.1,1821594,0
2016-09-22,8.16,8.52,8.07,8.44,1899643,0
2016-09-23,8.71,9.19,8.54,8.7,4459851,0
2016-09-26,8.86,8.86,8.3,8.34,1949382,0
2016-09-27,8.32,8.47,8.18,8.25,1465802,0
2016-09-28,8.26,8.33,8.04,8.3,1237242,0
2016-09-29,8.24,8.27,7.91,7.93,1449639,0
2016-09-30,7.98,8.145,7.89,8.1,869763,0
2016-10-03,8.06,8.09,7.875,8.04,1046844,0
2016-10-04,8.05,8.09,7.86,7.91,792823,0
2016-10-05,7.96,8.25,7.94,8.08,1203606,0
2016-10-06,7.99,8.08,7.86,7.87,1097409,0
2016-10-07,7.89,7.925,7.66,7.79,946674,0
2016-10-10,7.89,7.975,7.86,7.96,881698,0
2016-10-11,7.9,7.95,7.43,7.53,1363843,0
2016-10-12,7.54,7.6,7.11,7.14,1262704,0
2016-10-13,7,7.285,7,7.14,1358643,0
2016-10-14,7.22,7.34,6.97,7,862984,0
2016-10-17,6.95,7.04,6.84,6.99,1024115,0
2016-10-18,7.11,7.16,6.98,7.04,933398,0
2016-10-19,7.03,7.18,6.85,6.89,744514,0
2016-10-20,6.87,7.03,6.86,7.01,1058648,0
2016-10-21,7.01,7.07,6.925,6.97,852805,0
2016-10-24,7.02,7.1,6.83,6.84,887549,0
2016-10-25,6.84,6.84,6.68,6.72,908074,0
2016-10-26,6.68,6.87,6.625,6.7,795979,0
2016-10-27,6.76,6.8,6.53,6.53,796198,0
2016-10-28,6.49,6.56,6.33,6.47,945520,0
2016-10-31,6.48,6.48,6.28,6.28,936411,0
2016-11-01,6.35,6.36,6.07,6.2,1683125,0
2016-11-02,6.16,6.2,6.01,6.04,1674423,0
2016-11-03,5.99,6.01,3.78,4.32,15668196,0
2016-11-04,4.44,4.77,4.33,4.36,5658708,0
2016-11-07,4.4,4.61,4.4,4.46,3340278,0
2016-11-08,4.4,4.44,4.22,4.34,2176231,0
2016-11-09,4.54,4.73,4.35,4.52,3756182,0
2016-11-10,4.65,4.87,4.6,4.76,3127165,0
2016-11-11,4.76,4.83,4.57,4.67,2007154,0
2016-11-14,4.72,4.78,4.6,4.74,3632011,0
2016-11-15,4.72,4.82,4.63,4.68,2249719,0
2016-11-16,4.64,4.73,4.54,4.55,2032643,0
2016-11-17,4.55,4.68,4.54,4.6,3210437,0
2016-11-18,4.62,4.64,4.4,4.47,1751753,0
2016-11-21,4.48,4.51,4.4,4.4,2778185,0
2016-11-22,4.42,4.47,4.12,4.21,2882359,0
2016-11-23,4.15,4.62,4.1,4.55,4917985,0
2016-11-25,4.56,4.67,4.42,4.43,1416609,0
2016-11-28,4.51,4.54,4.12,4.15,2678124,0
2016-11-29,4.18,4.26,4.125,4.2,1587308,0
2016-11-30,4.2,4.24,4.095,4.14,1323220,0
2016-12-01,4.17,4.19,3.96,3.97,1877352,0
2016-12-02,3.97,4.12,3.91,4.06,913509,0
2016-12-05,4.11,4.23,4.09,4.2,1458434,0
2016-12-06,4.31,4.4,4.19,4.37,1950613,0
2016-12-07,4.24,4.31,4.02,4.11,2467735,0
2016-12-08,4.19,4.24,4.05,4.23,2080605,0
2016-12-09,4.23,4.45,4.23,4.34,1332476,0
2016-12-12,4.32,4.34,4.135,4.2,1373331,0
2016-12-13,4.23,4.2557,4.085,4.13,2321365,0
2016-12-14,4.1,4.14,3.95,4.03,2326605,0
2016-12-15,4.05,4.14,4.02,4.105,915294,0
2016-12-16,4.12,4.26,4.11,4.18,3349120,0
2016-12-19,4.21,4.26,4.08,4.1,1228720,0
2016-12-20,4.12,4.19,4.095,4.17,1223859,0
2016-12-21,4.17,4.21,4.04,4.13,1072440,0
2016-12-22,4.1,4.14,3.94,3.99,1292342,0
2016-12-23,4.01,4.4,4,4.38,2413852,0
2016-12-27,4.39,4.5,4.18,4.18,1088960,0
2016-12-28,4.38,4.4,4.05,4.07,1411684,0
2016-12-29,4.1,4.18,4.0607,4.1,1685612,0
2016-12-30,4.1,4.16,4.07,4.13,1418134,0
2017-01-03,4.15,4.18,4.01,4.11,1569475,0
2017-01-04,4.12,4.315,4.095,4.31,1896489,0
2017-01-05,4.3,4.39,4.23,4.38,1005536,0
2017-01-06,4.36,4.48,4.32,4.45,859129,0
2017-01-09,4.56,4.6,4.33,4.47,1562293,0
2017-01-10,4.51,4.51,4.255,4.47,1305975,0
2017-01-11,4.43,4.45,4.05,4.19,2653755,0
2017-01-12,4.15,4.29,4.125,4.25,1535873,0
2017-01-13,4.26,4.34,4.15,4.195,1029802,0
2017-01-17,4.16,4.2,4.08,4.11,1540193,0
2017-01-18,4.14,4.16,4.08,4.15,982086,0
2017-01-19,4.13,4.18,4.05,4.09,1200528,0
2017-01-20,4.09,4.11,4.02,4.06,678922,0
2017-01-23,4.06,4.14,4,4.07,1227396,0
2017-01-24,4.08,4.18,3.98,4.17,1647103,0
2017-01-25,4.22,4.24,4.15,4.17,991470,0
2017-01-26,4.17,4.215,4.06,4.1,695753,0
2017-01-27,4.09,4.13,4.06,4.09,580878,0
2017-01-30,4.07,4.09,3.94,3.99,1169226,0
2017-01-31,4,4.18,3.935,4.17,1648309,0
2017-02-01,4.18,4.23,4.08,4.11,1046483,0
2017-02-02,4.25,4.44,4.16,4.21,3171568,0
2017-02-03,4.24,4.36,4.195,4.32,1775128,0
2017-02-06,4.31,4.45,4.3,4.43,840345,0
2017-02-07,4.43,4.51,4.37,4.38,980756,0
2017-02-08,4.35,4.4,4.21,4.24,1056097,0
2017-02-09,4.26,4.38,4.26,4.31,818169,0
2017-02-10,4.3,4.38,4.28,4.28,540391,0
2017-02-13,4.33,4.38,4.28,4.34,496375,0
2017-02-14,4.36,4.47,4.32,4.46,951852,0
2017-02-15,4.45,4.72,4.4,4.71,1903006,0
2017-02-16,4.72,4.74,4.21,4.27,3329948,0
2017-02-17,4.27,4.36,4.17,4.27,1330284,0
2017-02-21,4.29,4.385,4.28,4.35,1692866,0
2017-02-22,4.36,4.38,4.2,4.2,1110643,0
2017-02-23,4.22,4.28,4.14,4.24,1066902,0
2017-02-24,4.05,4.15,3.75,3.86,3197346,0
2017-02-27,3.84,4.13,3.805,4.12,1809629,0
2017-02-28,4.11,4.12,3.94,4.01,1455595,0
2017-03-01,4.09,4.19,4.02,4.08,1865244,0
2017-03-02,4.06,4.17,3.965,3.99,1252733,0
2017-03-03,4.05,4.1,4.02,4.08,934799,0
2017-03-06,4.06,4.1,4,4.01,666998,0
2017-03-07,4.02,4.06,3.93,3.99,1188673,0
2017-03-08,4.01,4.17,4.0044,4.1,1444111,0
2017-03-09,4.11,4.16,4.03,4.11,657315,0
2017-03-10,4.13,4.165,4.05,4.14,717512,0
2017-03-13,4.12,4.15,4.0219,4.05,754680,0
2017-03-14,4.03,4.055,3.96,3.96,1197900,0
2017-03-15,3.96,4.07,3.93,4.07,1168648,0
2017-03-16,4.06,4.1,4.015,4.05,868847,0
2017-03-17,4.02,4.07,3.96,3.99,2543412,0
2017-03-20,3.97,4.07,3.945,4.01,1057939,0
2017-03-21,4.02,4.0463,3.81,3.84,1945899,0
2017-03-22,3.97,3.99,3.78,3.87,1456379,0
2017-03-23,3.87,3.9,3.77,3.79,1209116,0
2017-03-24,3.8,3.85,3.75,3.76,1081611,0
2017-03-27,3.72,3.9,3.71,3.89,963639,0
2017-03-28,3.87,3.94,3.79,3.79,898481,0
2017-03-29,3.81,4.28,3.77,4.27,3009867,0
2017-03-30,4.21,4.3356,4.19,4.28,1572614,0
2017-03-31,4.3,4.45,4.2,4.21,1605400,0
2017-04-03,4.22,4.27,4,4.01,1349892,0
2017-04-04,4.02,4.07,3.92,3.95,1186714,0
2017-04-05,3.96,3.99,3.77,3.8,1872025,0
2017-04-06,3.81,3.86,3.7,3.85,1867478,0
2017-04-07,3.82,3.82,3.71,3.72,1380606,0
2017-04-10,3.74,3.8748,3.7,3.74,1195351,0
2017-04-11,3.72,3.765,3.64,3.67,1326149,0
2017-04-12,3.69,3.715,3.61,3.62,855667,0
2017-04-13,3.61,3.73,3.6,3.62,1036578,0
2017-04-17,3.64,3.7,3.59,3.63,729819,0
2017-04-18,3.62,3.65,3.55,3.61,1295172,0
2017-04-19,3.62,3.7,3.54,3.54,852178,0
2017-04-20,3.55,3.66,3.535,3.66,950890,0
2017-04-21,3.64,3.67,3.54,3.64,1373695,0
2017-04-24,3.7,3.74,3.15,3.21,4642370,0
2017-04-25,3.25,3.52,3.22,3.48,2016882,0
2017-04-26,3.47,3.56,3.42,3.5,1037398,0
2017-04-27,3.53,3.5485,3.42,3.42,785054,0
2017-04-28,3.44,3.44,3.36,3.41,694127,0
2017-05-01,3.4,3.57,3.37,3.53,995432,0
2017-05-02,3.57,3.69,3.47,3.5,1045337,0
2017-05-03,3.5,3.63,3.5,3.52,838499,0
2017-05-04,3.52,3.58,3.3,3.44,1509483,0
2017-05-05,3.49,3.74,3.42,3.71,1622600,0
2017-05-08,3.72,3.93,3.69,3.8,1647319,0
2017-05-09,3.8,3.89,3.74,3.88,1125587,0
2017-05-10,3.88,3.98,3.84,3.92,913814,0
2017-05-11,3.92,3.955,3.845,3.88,744169,0
2017-05-12,3.87,3.94,3.83,3.87,602924,0
2017-05-15,3.89,3.97,3.87,3.91,916067,0
2017-05-16,3.91,3.93,3.85,3.92,790829,0
2017-05-17,3.85,3.87,3.71,3.78,1117094,0
2017-05-18,3.97,4.475,3.96,4.41,5742277,0
2017-05-19,4.31,4.41,4.195,4.27,2104380,0
2017-05-22,4.25,4.35,4.12,4.15,1031132,0
2017-05-23,4.12,4.23,4.11,4.13,689554,0
2017-05-24,4.15,4.22,4.07,4.14,711195,0
2017-05-25,4.17,4.19,4.1,4.15,869489,0
2017-05-26,4.13,4.32,4.13,4.21,1382399,0
2017-05-30,4.22,4.37,4.19,4.35,2097497,0
2017-05-31,4.39,4.52,4.35,4.45,3084930,0
2017-06-01,4.43,4.51,4.38,4.51,1451662,0
2017-06-02,4.5,5.17,4.5,5.03,5227701,0
2017-06-05,4.95,4.97,4.54,4.8,2596662,0
2017-06-06,4.79,4.88,4.64,4.67,954467,0
2017-06-07,4.71,4.7189,4.45,4.5,1136138,0
2017-06-08,4.48,4.56,4.32,4.35,1750734,0
2017-06-09,4.35,4.35,4.1599,4.19,1598996,0
2017-06-12,4.16,4.2,4.03,4.12,991833,0
2017-06-13,4.12,4.37,4.08,4.26,927176,0
2017-06-14,4.27,4.355,4.18,4.26,643137,0
2017-06-15,4.21,4.27,4.085,4.16,734582,0
2017-06-16,4.11,4.23,4.065,4.23,2451432,0
2017-06-19,4.22,4.39,4.22,4.37,970214,0
2017-06-20,4.38,4.61,4.3417,4.51,1909947,0
2017-06-21,4.55,4.58,4.2,4.23,1881101,0
2017-06-22,4.24,4.42,4.24,4.3,1184634,0
2017-06-23,4.29,4.4,4.26,4.38,5219406,0
2017-06-26,4.4,4.48,4.355,4.4,1649779,0
2017-06-27,4.4,4.5,4.37,4.42,1916132,0
2017-06-28,4.45,4.54,4.355,4.44,2565088,0
2017-06-29,4.45,4.59,4.4,4.5,1028398,0
2017-06-30,4.52,4.64,4.4677,4.59,1625238,0
2017-07-03,4.59,4.77,4.58,4.72,752068,0
2017-07-05,4.7,5.2,4.631,5.15,2990561,0
2017-07-06,5.1,5.13,4.85,4.88,1573490,0
2017-07-07,4.89,4.995,4.76,4.78,1173824,0
2017-07-10,4.75,4.83,4.575,4.6,1294306,0
2017-07-11,4.58,4.64,4.37,4.5,1488159,0
2017-07-12,4.54,4.63,4.46,4.6,799509,0
2017-07-13,4.58,4.66,4.47,4.59,1061862,0
2017-07-14,4.61,4.6906,4.46,4.48,775161,0
2017-07-17,4.51,4.535,4.39,4.41,774878,0
2017-07-18,4.4,4.4,4.3,4.36,710876,0
2017-07-19,4.39,4.49,4.31,4.36,637593,0
2017-07-20,4.36,4.44,4.29,4.32,973395,0
2017-07-21,4.38,4.38,4.09,4.11,1681353,0
2017-07-24,4.09,4.29,4.09,4.27,1124971,0
2017-07-25,4.3,4.33,4.16,4.22,848234,0
2017-07-26,4.22,4.28,4.155,4.2,1008423,0
2017-07-27,4.21,4.28,4.11,4.12,993911,0
2017-07-28,4.1,4.24,4.05,4.21,511201,0
2017-07-31,4.22,4.2347,4.1,4.1,1040463,0
2017-08-01,4.14,4.14,3.9,4.03,1640370,0
2017-08-02,4.02,4.12,3.99,4.01,1053146,0
2017-08-03,3.99,4.06,3.9,3.9,936971,0
2017-08-04,3.9,3.97,3.86,3.94,758407,0
2017-08-07,3.95,4.02,3.94,3.97,1081459,0
2017-08-08,4,4.14,3.98,4.01,1979424,0
2017-08-09,4.7,5.66,4.61,4.81,25254894,0
2017-08-10,4.55,4.65,4.23,4.43,4828375,0
2017-08-11,4.44,4.7,4.3,4.695,1787870,0
2017-08-14,4.73,4.94,4.65,4.87,2431591,0
2017-08-15,4.84,5.05,4.8183,5,1684278,0
2017-08-16,5.04,5.1,4.83,4.88,1660665,0
2017-08-17,4.87,5.02,4.83,4.88,1532080,0
2017-08-18,4.83,4.86,4.665,4.67,1489055,0
2017-08-21,4.66,4.74,4.55,4.65,742170,0
2017-08-22,4.66,4.82,4.65,4.82,749269,0
2017-08-23,4.79,4.855,4.72,4.82,955586,0
2017-08-24,4.83,4.97,4.78,4.95,846776,0
2017-08-25,4.97,4.98,4.86,4.92,1084409,0
2017-08-28,4.96,5.01,4.84,5,1095280,0
2017-08-29,4.97,5.01,4.935,4.98,687631,0
2017-08-30,4.96,5.11,4.9201,5.04,884005,0
2017-08-31,5.07,5.19,5,5.1,1521902,0
2017-09-01,5.1,5.14,4.91,4.99,1424780,0
2017-09-05,4.96,4.98,4.795,4.84,1222648,0
2017-09-06,4.85,4.89,4.76,4.83,667542,0
2017-09-07,4.8,4.93,4.725,4.89,818206,0
2017-09-08,4.88,5,4.84,4.91,997478,0
2017-09-11,3.77,4.49,3.61,3.825,11084714,0
2017-09-12,3.85,3.95,3.715,3.73,2975028,0
2017-09-13,3.7,3.7,3.57,3.66,2452430,0
2017-09-14,3.63,3.7,3.54,3.57,1510511,0
2017-09-15,3.6,3.72,3.56,3.7,2388322,0
2017-09-18,3.72,3.8,3.65,3.74,2096831,0
2017-09-19,3.74,3.89,3.73,3.86,1304289,0
2017-09-20,3.83,4.14,3.82,4.09,1935136,0
2017-09-21,4.2,4.21,3.94,4.1,1866817,0
2017-09-22,4.08,4.16,4.001,4.11,794057,0
2017-09-25,4.12,4.25,4.1,4.2,933702,0
2017-09-26,4.2,4.23,3.99,4.07,1208157,0
2017-09-27,4.08,4.435,4.06,4.37,1663692,0
2017-09-28,4.34,4.39,4.27,4.37,997356,0
2017-09-29,4.4,4.53,4.31,4.49,1095922,0
2017-10-02,4.49,4.79,4.49,4.72,1610211,0
2017-10-03,4.75,4.75,4.51,4.695,1100364,0
2017-10-04,4.66,4.68,4.51,4.52,1014108,0
2017-10-05,4.5,4.73,4.495,4.71,952394,0
2017-10-06,4.66,4.82,4.605,4.76,1005429,0
2017-10-09,4.75,4.805,4.63,4.7,821136,0
2017-10-10,4.71,4.725,4.61,4.67,816958,0
2017-10-11,4.69,4.69,4.53,4.58,1262305,0
2017-10-12,4.55,4.67,4.55,4.59,776337,0
2017-10-13,4.6,4.6,4.45,4.59,832699,0
2017-10-16,4.59,4.63,4.35,4.4,1256605,0
2017-10-17,4.37,4.43,4.285,4.31,575893,0
2017-10-18,4.3,4.37,4.2291,4.28,763913,0
2017-10-19,4.26,4.3406,4.12,4.16,2819929,0
2017-10-20,4.2,4.25,4.02,4.15,1960745,0
2017-10-23,4.18,4.18,4,4.01,3446206,0
2017-10-24,4.04,4.0962,3.815,3.83,1966828,0
2017-10-25,3.83,3.88,3.72,3.74,1451549,0
2017-10-26,3.72,3.81,3.64,3.71,856482,0
2017-10-27,3.71,3.93,3.67,3.93,1121768,0
2017-10-30,3.94,4.11,3.91,4.06,1120951,0
2017-10-31,4.09,4.18,3.98,4.02,855117,0
2017-11-01,4.06,4.06,3.86,3.9,810516,0
2017-11-02,3.88,4.08,3.86,4,1286485,0
2017-11-03,3.96,4.1,3.87,4.05,1359956,0
2017-11-06,4.05,4.17,3.98,4,1021380,0
2017-11-07,4.02,4.049,3.91,3.98,939272,0
2017-11-08,3.95,4.01,3.85,3.89,668143,0
2017-11-09,3.88,3.89,3.73,3.86,1988340,0
2017-11-10,3.83,3.94,3.83,3.89,502116,0
