Date,Open,High,Low,Close,Volume,OpenInt
2007-02-07,18,18,18,18,0,0
2007-02-08,21,28.6,20.55,28.47,19190619,0
2007-02-09,28.5,31.09,27.6,29.25,3288673,0
2007-02-12,29.6,30,27.85,28.55,981015,0
2007-02-13,29,29.4,26.77,27.61,1397968,0
2007-02-14,27.6,28.2,26.59,26.62,840299,0
2007-02-15,26.55,27.5,26.05,26.4,694998,0
2007-02-16,26.49,27.4,26.2,27.25,608356,0
2007-02-20,27.36,28.03,27.3,27.65,286667,0
2007-02-21,28.08,28.08,27.35,27.95,316480,0
2007-02-22,28,28,26.51,27.27,507231,0
2007-02-23,27.12,27.4,26.75,27.01,225857,0
2007-02-26,27.39,27.39,26.42,26.65,318826,0
2007-02-27,26.04,26.5,25.5,25.76,573192,0
2007-02-28,25.7,26.3,25.01,25.48,473535,0
2007-03-01,25,25.32,24.06,25.2,641406,0
2007-03-02,24.88,25,24.05,24.25,403660,0
2007-03-05,24.05,25.14,24.02,24.32,477858,0
2007-03-06,24.75,24.75,24,24.39,288091,0
2007-03-07,24.48,25.45,24.32,24.61,245750,0
2007-03-08,24.87,25.27,24.78,24.86,89266,0
2007-03-09,25.35,26.36,24.5,25.87,341132,0
2007-03-12,25.99,26.16,25.15,25.5,240082,0
2007-03-13,25.76,25.96,24.58,24.75,225776,0
2007-03-14,24.7,25.04,24.5,24.8,214204,0
2007-03-15,25.05,25.05,24,24.51,250821,0
2007-03-16,21.47,23.72,19.66,23.6,2304591,0
2007-03-19,23.78,24.15,23.65,24.08,523633,0
2007-03-20,24,24.09,21.66,21.75,1248041,0
2007-03-21,21.9,21.98,19.79,21.18,1534416,0
2007-03-22,21.05,22.5,20.73,22.39,761468,0
2007-03-23,22.44,22.77,22.18,22.7,284712,0
2007-03-26,22.75,22.75,21.92,22.23,185064,0
2007-03-27,22.6,23.03,22.3,22.85,172505,0
2007-03-28,23.07,23.08,22.65,22.85,174656,0
2007-03-29,23.12,23.19,22.18,22.31,209878,0
2007-03-30,22.35,25.2,22.15,22.24,1552397,0
2007-04-02,22.44,22.5,21.66,22.03,397842,0
2007-04-03,22.3,22.57,21.94,22.41,167545,0
2007-04-04,22.54,22.7,22.13,22.49,190470,0
2007-04-05,22.6,23.35,22.34,23.24,206995,0
2007-04-09,23.48,24.24,22.9,24.03,564359,0
2007-04-10,24,24.03,23.44,23.58,553359,0
2007-04-11,23.68,23.68,23.18,23.36,172191,0
2007-04-12,24.05,24.05,23.28,23.78,384355,0
2007-04-13,23.8,24.64,23.26,23.96,277986,0
2007-04-16,23.9,24.73,23.9,24.4,133593,0
2007-04-17,24,24.42,23.91,24.31,76106,0
2007-04-18,24.15,24.27,23.5,23.58,256024,0
2007-04-19,23.61,23.78,23.23,23.28,123550,0
2007-04-20,23.46,23.49,23.12,23.21,208001,0
2007-04-23,23.25,23.49,23.19,23.43,100064,0
2007-04-24,23.48,23.9,23.31,23.8,357267,0
2007-04-25,23.8,23.88,22.94,22.99,188813,0
2007-04-26,22.91,23.11,22.34,23.11,126245,0
2007-04-27,23.12,23.2,23,23.09,85463,0
2007-04-30,23.19,24.65,23.14,23.6,598448,0
2007-05-01,23.7,23.77,22.85,23.28,443370,0
2007-05-02,24,26.1,23.93,25.62,1657987,0
2007-05-03,25.74,25.95,25.21,25.49,728361,0
2007-05-04,25.6,26,25.33,25.69,225407,0
2007-05-07,25.64,26.22,25.56,26.12,173102,0
2007-05-08,26.14,27.56,26.1,27.38,368708,0
2007-05-09,27.58,27.58,26.48,26.83,289197,0
2007-05-10,26.7,26.74,24.54,25,510976,0
2007-05-11,25.19,25.35,24.6,24.95,215224,0
2007-05-14,24.88,24.97,24,24.71,191996,0
2007-05-15,23.67,24.59,23.47,24,560430,0
2007-05-16,24,24.3,23.6,24.3,218221,0
2007-05-17,24.1,24.1,23,23.25,358242,0
2007-05-18,23.36,24.71,23.35,23.73,550320,0
2007-05-21,23.79,24.83,23.68,24.34,241286,0
2007-05-22,24.33,24.53,24.01,24.02,263528,0
2007-05-23,24.01,25.12,24,24.38,303059,0
2007-05-24,24.29,24.69,23.6,24.24,213022,0
2007-05-25,24.29,24.29,23.95,24.14,135350,0
2007-05-29,24.2,24.32,23.8,23.83,380808,0
2007-05-30,23.65,23.82,23.5,23.68,152937,0
2007-05-31,23.51,23.81,22.25,23,352427,0
2007-06-01,23.42,24.31,23.11,23.33,203053,0
2007-06-04,23.16,23.51,23.04,23.38,127635,0
2007-06-05,23.27,23.54,23.18,23.41,269861,0
2007-06-06,23.3,23.62,23.13,23.5,97219,0
2007-06-07,23.6,23.72,23.35,23.37,132459,0
2007-06-08,23.45,24,23.35,23.69,336018,0
2007-06-11,23.54,23.54,21.7,22.4,1139566,0
2007-06-12,22.2,22.2,21.57,21.84,482634,0
2007-06-13,21.79,21.96,21.54,21.57,107406,0
2007-06-14,21.71,22.11,21.62,21.99,118134,0
2007-06-15,22.26,22.69,22.08,22.61,198418,0
2007-06-18,22.58,22.6,21.99,22.13,86217,0
2007-06-19,22.59,23,22.19,22.7,332395,0
2007-06-20,22.76,22.76,22.1,22.54,302679,0
2007-06-21,22.45,23.23,22.45,22.86,353560,0
2007-06-22,22.89,22.89,22.35,22.55,520356,0
2007-06-25,22.53,22.87,22.15,22.2,188029,0
2007-06-26,22.35,22.35,21.69,21.94,112125,0
2007-06-27,21.86,21.86,21.5,21.83,102927,0
2007-06-28,21.83,22.91,21.64,22.83,284045,0
2007-06-29,22.9,22.9,22.04,22.18,217161,0
2007-07-02,22.31,22.86,22.25,22.86,231070,0
2007-07-03,22.87,22.9,22.16,22.23,44850,0
2007-07-05,22.2,22.25,20.85,21.5,495616,0
2007-07-06,21.57,22.32,21.55,22.24,339748,0
2007-07-09,22.34,22.92,22.3,22.5,328726,0
2007-07-10,22.29,22.29,21.29,21.42,131419,0
2007-07-11,21.25,21.38,20.96,21.05,296186,0
2007-07-12,21.25,21.25,20.17,20.18,449936,0
2007-07-13,20.08,20.45,19.79,20.19,314602,0
2007-07-16,20.2,20.21,19.71,20,380086,0
2007-07-17,19.87,20.19,18.88,19,1552266,0
2007-07-18,18.99,19.2,18.65,19,345937,0
2007-07-19,19.1,19.1,17.95,18.09,1109270,0
2007-07-20,18,18.49,17.81,18.4,430961,0
2007-07-23,18.55,19.73,18.5,18.85,1533220,0
2007-07-24,18.82,19.31,18.41,18.46,484450,0
2007-07-25,18.58,19.12,18.57,18.92,426155,0
2007-07-26,18.84,18.84,18.08,18.15,691144,0
2007-07-27,18.2,18.28,17.85,18.05,404355,0
2007-07-30,18.05,18.92,18.01,18.79,416922,0
2007-07-31,19.06,20,18.83,18.91,457760,0
2007-08-01,18.98,20.39,18.87,19.11,276696,0
2007-08-02,19.28,19.62,18.82,19.52,272438,0
2007-08-03,19.58,19.58,18.52,18.82,319490,0
2007-08-06,18.93,20.3,18.63,19.86,579927,0
2007-08-07,19.81,20.53,19.15,20.18,252533,0
2007-08-08,20.42,22.05,19.95,20.71,609562,0
2007-08-09,20.75,21.64,20.22,20.83,739334,0
2007-08-10,20.75,21.03,19.45,20.74,223340,0
2007-08-13,21.08,21.47,20.18,20.23,252799,0
2007-08-14,20.15,20.42,19.83,19.83,209854,0
2007-08-15,19.74,20.23,19.4,19.42,307453,0
2007-08-16,19.4,19.45,16.95,18.07,862616,0
2007-08-17,18.25,18.27,12.9,13.45,4537708,0
2007-08-20,13.92,14.17,13.51,13.75,883636,0
2007-08-21,13.71,13.84,13.27,13.54,364170,0
2007-08-22,13.54,13.79,13.08,13.18,429883,0
2007-08-23,13.21,13.33,12.64,12.8,631426,0
2007-08-24,12.78,13.5,12.55,13.18,825017,0
2007-08-27,13.25,13.27,12.92,13.04,743849,0
2007-08-28,12.99,13.32,12.88,13.1,525580,0
2007-08-29,13.19,13.46,13.16,13.4,372623,0
2007-08-30,13.5,13.88,13.4,13.73,688850,0
2007-08-31,13.99,14.48,13.8,13.83,207662,0
2007-09-04,13.5,14.28,12.5,14.22,1661234,0
2007-09-05,14.1,14.9,13.49,14.82,1472149,0
2007-09-06,14.94,15.5,14.03,14.11,1532479,0
2007-09-07,13.89,14,13.33,13.55,566216,0
2007-09-10,13.5,13.8,13.34,13.6,291371,0
2007-09-11,13.72,13.74,13.4,13.65,354348,0
2007-09-12,13.54,13.6,13.43,13.55,533964,0
2007-09-13,13.5,13.84,13.38,13.55,891972,0
2007-09-14,13.5,13.74,13.44,13.67,269976,0
2007-09-17,13.67,13.73,13.42,13.68,294221,0
2007-09-18,13.72,14.2,13.54,13.79,466846,0
2007-09-19,13.8,14.75,13.8,14.15,764207,0
2007-09-20,14.1,14.14,13.61,13.86,260157,0
2007-09-21,13.91,14.61,13.91,14.58,820256,0
2007-09-24,14.66,15.12,14.58,14.99,840906,0
2007-09-25,15.29,16.72,15.23,16.09,1845912,0
2007-09-26,16.63,18.18,16.2,17.95,2062578,0
2007-09-27,17.95,18,17.15,17.64,882372,0
2007-09-28,17.65,17.8,17.32,17.46,774212,0
2007-10-01,17.55,18.15,17.52,17.8,600362,0
2007-10-02,17.8,18,17.46,17.85,441619,0
2007-10-03,17.94,18.87,17.8,18.49,1170663,0
2007-10-04,19.25,19.6,17.8,17.93,1772434,0
2007-10-05,17,18.11,16.7,17.35,1343301,0
2007-10-08,17.75,17.97,17.5,17.66,407442,0
2007-10-09,17.6,18,17.3,17.63,480912,0
2007-10-10,17.75,17.8,17.12,17.39,437022,0
2007-10-11,17.51,18.2,17.39,17.75,925247,0
2007-10-12,17.96,18.4,17.88,18.24,811799,0
2007-10-15,18.56,18.69,17.82,17.87,494563,0
2007-10-16,17.86,18.48,17.8,17.99,592345,0
2007-10-17,18.15,18.4,17.89,18.3,470730,0
2007-10-18,18.3,18.67,18.01,18.37,525104,0
2007-10-19,18.44,18.46,17.82,17.97,546429,0
2007-10-22,17.8,18.2,17.8,17.99,301917,0
2007-10-23,18,18.09,16.87,17.78,797373,0
2007-10-24,17.75,17.9,17.4,17.53,456879,0
2007-10-25,17.5,18,17.34,17.72,356935,0
2007-10-26,17.98,18,17.46,17.5,470296,0
2007-10-29,17.75,19.1,17.64,18.91,1129909,0
2007-10-30,19.14,20.7,19.11,20.27,2118408,0
2007-10-31,20.3,20.7,19.42,20.1,1227370,0
2007-11-01,20.1,20.1,19.01,19.46,557045,0
2007-11-02,19.56,19.63,18.63,19.12,680310,0
2007-11-05,19,20.99,18.8,20.28,1372087,0
2007-11-06,20.28,20.55,19.52,20.1,641741,0
2007-11-07,20.05,20.05,18.85,19.02,825168,0
2007-11-08,17.5,18,16.9,17.66,1748823,0
2007-11-09,17.76,17.82,16.85,17,915479,0
2007-11-12,17,17.1,15.63,15.9,1549803,0
2007-11-13,15.85,17.28,15.82,16.94,731474,0
2007-11-14,16.86,16.86,15.87,16.1,700671,0
2007-11-15,16.02,16.02,14.91,15.3,1273265,0
2007-11-16,15.3,15.39,14.97,15.3,884791,0
2007-11-19,15.36,15.48,15.21,15.38,717806,0
2007-11-20,15.5,15.6,14.92,15.02,688153,0
2007-11-21,15,15.31,14.67,15.05,356624,0
2007-11-23,15.3,15.33,15.09,15.2,145396,0
2007-11-26,15.28,15.43,14.97,15.01,377666,0
2007-11-27,15.1,15.46,14.86,15.06,451293,0
2007-11-28,15.34,16.46,15.34,16.33,606925,0
2007-11-29,16.24,16.32,15.5,16.32,536984,0
2007-11-30,16.53,17.23,16.45,16.61,1317176,0
2007-12-03,16.52,16.6,16.4,16.45,462822,0
2007-12-04,16.35,16.35,15.82,15.95,625553,0
2007-12-05,16.04,16.59,16.03,16.1,436072,0
2007-12-06,16.05,16.18,15.84,15.96,370642,0
2007-12-07,16.04,16.1,15.6,15.71,203991,0
2007-12-10,15.81,15.88,15.29,15.32,624127,0
2007-12-11,15.3,15.6,15.11,15.2,566567,0
2007-12-12,15.59,15.59,14.76,14.95,746591,0
2007-12-13,14.75,15.19,14.73,14.83,542087,0
2007-12-14,14.65,14.79,14.54,14.57,431171,0
2007-12-17,14.82,14.82,14.12,14.32,597673,0
2007-12-18,14.29,15.3,14.16,15.26,686461,0
2007-12-19,15.66,15.88,15.26,15.67,826351,0
2007-12-20,15.76,15.88,14.91,15.03,477929,0
2007-12-21,15.26,15.28,14.72,14.87,717236,0
2007-12-24,15,15.33,14.91,15.07,269261,0
2007-12-26,15.05,15.84,15.05,15.46,650882,0
2007-12-27,15.5,15.7,15.04,15.04,313755,0
2007-12-28,15.12,15.24,14.91,15.01,344633,0
2007-12-31,15,15.36,14.8,15.22,516485,0
2008-01-02,15.25,15.39,14.67,15.1,588321,0
2008-01-03,15.25,16.54,15.2,16.48,1244730,0
2008-01-04,16.28,16.4,15.63,15.73,717231,0
2008-01-07,15.82,16.09,15.82,15.97,711100,0
2008-01-08,16.25,17.6,15.87,16.73,1310898,0
2008-01-09,16.59,17.9,16.59,17.73,1299233,0
2008-01-10,17.93,17.94,16.92,17.36,630997,0
2008-01-11,17.49,18,17.01,17.83,645062,0
2008-01-14,18,18.2,17.62,17.89,516464,0
2008-01-15,17.83,17.96,16.8,16.99,731199,0
2008-01-16,16.91,17.45,16.09,17.29,662902,0
2008-01-17,17.3,17.59,16.65,16.74,564517,0
2008-01-18,16.73,17.07,16.12,16.42,565264,0
2008-01-22,15.44,16.25,14.61,16.12,899711,0
2008-01-23,15.71,16.1,15.06,15.8,1154920,0
2008-01-24,16.05,16.43,15.56,15.58,421078,0
2008-01-25,15.74,15.78,15.01,15.11,946675,0
2008-01-28,15.11,15.59,14.79,14.92,784050,0
2008-01-29,14.95,15.25,14.85,15.16,684017,0
2008-01-30,15.1,15.48,14.79,14.98,1143799,0
2008-01-31,10.15,10.2,9.26,9.52,10072108,0
2008-02-01,9.83,10.23,9.6,10.23,2723334,0
2008-02-04,11,11,10.36,10.5,2652120,0
2008-02-05,10.5,10.52,10.12,10.35,1871223,0
2008-02-06,10.35,10.49,10.02,10.48,1784327,0
2008-02-07,10.22,11,10.1,10.98,2131301,0
2008-02-08,10.98,11.46,10.94,11.31,1357179,0
2008-02-11,11.32,11.34,10.98,11.15,850857,0
2008-02-12,11,11.4,11,11.05,684567,0
2008-02-13,11.2,11.34,10.9,11.01,552187,0
2008-02-14,11,11.04,10.42,10.87,989190,0
2008-02-15,10.85,10.85,10.29,10.48,673785,0
2008-02-19,10.74,10.75,10.25,10.36,468144,0
2008-02-20,10.35,10.45,10.06,10.34,768603,0
2008-02-21,10.02,10.3,10,10.12,665387,0
2008-02-22,10.08,10.56,10.06,10.5,541353,0
2008-02-25,10.51,10.75,10.45,10.51,777768,0
2008-02-26,10.68,10.98,10.68,10.8,692047,0
2008-02-27,10.9,11.01,10.81,10.97,535754,0
2008-02-28,10.97,11.01,10.25,10.69,800985,0
2008-02-29,10.58,10.7,10.22,10.36,699463,0
2008-03-03,10.26,10.55,9.89,10.3,602704,0
2008-03-04,10.14,10.19,9.77,9.94,703138,0
2008-03-05,9.84,10.2,9.84,9.89,436665,0
2008-03-06,9.91,10.24,9.9,9.92,399184,0
2008-03-07,9.85,9.9,9.6,9.69,601464,0
2008-03-10,9.65,9.68,9.35,9.4,663786,0
2008-03-11,9.67,9.67,9.3,9.55,567085,0
2008-03-12,9.48,9.75,9.4,9.64,587759,0
2008-03-13,9.51,9.59,9.1,9.31,1133102,0
2008-03-14,9.34,9.49,8.94,9.04,766781,0
2008-03-17,8.9,8.98,8.64,8.7,517231,0
2008-03-18,8.72,9.1,8.68,9.09,771491,0
2008-03-19,9,9.5,8.67,8.81,923412,0
2008-03-20,8.79,8.92,8.18,8.68,1310385,0
2008-03-24,8.67,9.24,8.52,9.09,722365,0
2008-03-25,9.13,9.23,8.74,8.8,639219,0
2008-03-26,8.9,9.13,8.68,8.76,819509,0
2008-03-27,8.9,8.99,8.62,8.68,1094301,0
2008-03-28,8.73,8.75,7.82,7.84,2253269,0
2008-03-31,8.02,8.02,7.62,7.81,1512595,0
2008-04-01,7.67,8.07,7.65,8.01,1259346,0
2008-04-02,8.13,8.28,7.96,8.02,1028775,0
2008-04-03,8.02,8.04,7.84,7.96,648364,0
2008-04-04,7.95,8.25,7.92,8.05,870453,0
2008-04-07,8.11,8.69,8.1,8.45,1303859,0
2008-04-08,8.5,8.5,8.08,8.15,1077730,0
2008-04-09,8.18,8.29,8.04,8.05,1231126,0
2008-04-10,8.03,8.06,7.9,8,768056,0
2008-04-11,7.9,8,7.71,7.72,692565,0
2008-04-14,7.67,7.71,7.53,7.58,512358,0
2008-04-15,7.5,7.68,7.25,7.37,648655,0
2008-04-16,7.4,7.65,7.4,7.61,744612,0
2008-04-17,7.63,7.74,7.4,7.41,628640,0
2008-04-18,7.45,7.54,7.39,7.43,668653,0
2008-04-21,7.45,7.54,7.4,7.41,648456,0
2008-04-22,7.5,7.5,6.86,6.94,1207530,0
2008-04-23,7.15,7.25,6.98,7.05,814671,0
2008-04-24,7.03,7.32,7,7.18,460291,0
2008-04-25,7.16,8,7.16,7.88,798277,0
2008-04-28,8.07,8.25,7.9,8.17,871078,0
2008-04-29,8.23,8.25,7.95,8.09,707019,0
2008-04-30,7.65,8.1,7.25,7.83,1982877,0
2008-05-01,7.86,8.79,7.74,8.56,1666372,0
2008-05-02,8.73,8.76,8.23,8.4,797714,0
2008-05-05,8.5,9.27,8.37,9.13,2572667,0
2008-05-06,9.25,9.79,9.05,9.53,2502112,0
2008-05-07,9.55,9.59,9.01,9.02,1261323,0
2008-05-08,9.08,9.28,9,9.22,912698,0
2008-05-09,9.15,9.52,9.02,9.44,834030,0
2008-05-12,9.53,9.62,9.39,9.57,494112,0
2008-05-13,9.67,9.82,9.34,9.42,693628,0
2008-05-14,9.5,9.56,9.33,9.34,475436,0
2008-05-15,9.32,9.47,9.07,9.38,612210,0
2008-05-16,9.45,9.47,9.1,9.27,450602,0
2008-05-19,9.29,9.45,9.26,9.29,438505,0
2008-05-20,9.26,9.32,9.1,9.19,418650,0
2008-05-21,9.21,10.15,9.21,9.96,1688860,0
2008-05-22,9.98,9.98,9.6,9.86,669036,0
2008-05-23,9.8,10.11,9.7,9.99,731822,0
2008-05-27,10.15,10.19,9.91,10,449007,0
2008-05-28,10,10,9.3,9.43,966230,0
2008-05-29,9.4,9.71,9.39,9.6,570068,0
2008-05-30,9.63,9.63,9.5,9.56,352424,0
2008-06-02,9.34,9.41,9.08,9.14,651476,0
2008-06-03,9.14,9.55,9.14,9.53,820294,0
2008-06-04,9.48,9.56,9.31,9.41,309127,0
2008-06-05,9.4,9.53,9.27,9.47,361219,0
2008-06-06,9.39,9.45,9.15,9.41,267912,0
2008-06-09,9.41,9.41,9,9.12,343232,0
2008-06-10,9,9.05,8.65,8.88,529696,0
2008-06-11,8.83,8.9,8.35,8.79,610683,0
2008-06-12,8.87,9,8.81,8.98,259466,0
2008-06-13,8.62,8.99,8.3,8.89,751955,0
2008-06-16,8.83,8.83,8.4,8.47,625998,0
2008-06-17,8.4,8.64,8.33,8.45,297395,0
2008-06-18,8.38,8.45,7.9,8.05,737542,0
2008-06-19,8.05,8.32,7.99,8.26,707843,0
2008-06-20,8.2,8.74,8,8.7,941780,0
2008-06-23,8.72,8.81,8.55,8.55,390233,0
2008-06-24,8.45,8.56,8.12,8.17,414239,0
2008-06-25,8.18,8.48,8.14,8.25,561002,0
2008-06-26,8.12,8.13,7.61,7.72,555367,0
2008-06-27,7.67,7.77,7.27,7.46,2641628,0
2008-06-30,7.38,7.41,7.15,7.29,796833,0
2008-07-01,7.17,7.21,6.85,7.08,770404,0
2008-07-02,7.04,7.09,6.85,6.85,490027,0
2008-07-03,6.84,6.97,6.73,6.75,218185,0
2008-07-07,6.73,7.06,6.72,6.98,541235,0
2008-07-08,6.98,7.05,6.83,6.94,552074,0
2008-07-09,6.96,7.24,6.84,6.86,477347,0
2008-07-10,6.84,7.1,6.78,7.08,623529,0
2008-07-11,7,7.15,6.81,7.14,453792,0
2008-07-14,7.21,7.25,6.78,6.91,562074,0
2008-07-15,6.82,7.95,6.75,7.42,1334709,0
2008-07-16,7.45,8.28,7.35,8.25,1009775,0
2008-07-17,8.2,8.3,7.85,8.27,527927,0
2008-07-18,8.26,8.26,7.93,7.93,239278,0
2008-07-21,7.91,7.91,7.65,7.71,312222,0
2008-07-22,7.64,8.19,7.64,8.12,256534,0
2008-07-23,8.09,8.45,8.07,8.25,463360,0
2008-07-24,8.3,8.38,8,8.13,373695,0
2008-07-25,8.19,8.21,8.03,8.15,225725,0
2008-07-28,8.17,8.24,7.74,7.74,241137,0
2008-07-29,8.34,8.55,7.89,8.46,1151796,0
2008-07-30,8.5,8.8,8.39,8.61,506316,0
2008-07-31,8.66,8.92,8.51,8.54,636368,0
2008-08-01,8.56,8.65,7.79,8.01,743321,0
2008-08-04,8.04,8.36,7.85,8.11,594383,0
2008-08-05,8.15,8.75,8.14,8.58,623171,0
2008-08-06,8.68,8.95,8.57,8.77,810545,0
2008-08-07,8.9,9.08,8.74,8.84,645051,0
2008-08-08,8.81,8.99,8.7,8.75,275667,0
2008-08-11,8.78,9.03,8.74,8.92,321522,0
2008-08-12,8.92,9,8.46,8.67,269382,0
2008-08-13,8.46,8.46,8,8.39,638464,0
2008-08-14,8.38,8.4,8.12,8.15,368030,0
2008-08-15,8.3,8.43,7.97,8.02,429645,0
2008-08-18,8.04,8.17,7.98,8,361260,0
2008-08-19,7.79,7.91,7.5,7.57,629201,0
2008-08-20,7,7.79,6.9,7.71,2232903,0
2008-08-21,7.61,7.95,7.56,7.75,656333,0
2008-08-22,7.8,8.13,7.7,8.05,705319,0
2008-08-25,7.97,7.98,7.56,7.61,416451,0
2008-08-26,7.6,7.76,7.55,7.71,279203,0
2008-08-27,7.73,8.14,7.64,8.11,462766,0
2008-08-28,8.11,8.31,8.03,8.29,356423,0
2008-08-29,8.16,8.29,8.12,8.25,214552,0
2008-09-02,8.32,8.36,8.09,8.11,438052,0
2008-09-03,8.07,8.37,8.05,8.34,903069,0
2008-09-04,8.3,8.36,8.1,8.12,500868,0
2008-09-05,8.12,8.12,7.84,8.11,314263,0
2008-09-08,8.17,8.34,8.01,8.13,352651,0
2008-09-09,8.01,8.29,8,8.01,409711,0
2008-09-10,8.07,8.25,7.64,7.76,357562,0
2008-09-11,7.61,8.05,7.61,8.05,519999,0
2008-09-12,7.94,7.98,7.64,7.76,331028,0
2008-09-15,7.51,7.83,7.5,7.59,796288,0
2008-09-16,7.5,8.03,7.33,8.02,614322,0
2008-09-17,7.96,8.06,7.62,7.69,493127,0
2008-09-18,7.86,8.5,7.72,8.4,858753,0
2008-09-19,8.68,8.82,8.43,8.7,1293908,0
2008-09-22,8.59,8.78,8.26,8.73,308400,0
2008-09-23,8.7,8.7,8.12,8.23,291963,0
2008-09-24,8.25,8.85,8.2,8.74,646447,0
2008-09-25,8.75,8.9,8.4,8.87,906255,0
2008-09-26,8.9,9,8.7,8.99,691635,0
2008-09-29,9,9,8.27,8.27,544542,0
2008-09-30,8.3,8.38,7.82,8.07,430151,0
2008-10-01,8.1,8.66,8.1,8.24,219976,0
2008-10-02,8.2,8.24,7.62,7.69,294177,0
2008-10-03,7.81,8.07,7.3,7.3,427423,0
2008-10-06,7.03,7.08,6.23,6.98,768961,0
2008-10-07,6.75,7.25,6.5,6.68,431511,0
2008-10-08,6.5,6.63,5.9,5.91,828578,0
2008-10-09,6,6.03,5.25,5.26,515264,0
2008-10-10,5.13,6.32,5,6,937818,0
2008-10-13,6.44,7.13,6.44,6.75,740041,0
2008-10-14,7.22,7.22,6.27,6.52,412809,0
2008-10-15,6.44,6.48,5.79,5.79,242157,0
2008-10-16,5.84,6.25,5.57,6.19,309327,0
2008-10-17,5.96,6.54,5.25,6.33,290081,0
2008-10-20,6.11,6.73,6.1,6.69,343456,0
2008-10-21,6.59,6.77,6.12,6.14,253848,0
2008-10-22,6.11,6.35,5.65,5.68,365659,0
2008-10-23,5.69,5.97,5.21,5.23,412502,0
2008-10-24,5.01,5.1,4.81,5.01,368612,0
2008-10-27,4.97,5.29,4.82,5.18,276184,0
2008-10-28,5.26,5.32,4.81,5.09,259316,0
2008-10-29,5,5.55,4.87,5.34,330930,0
2008-10-30,5.51,5.8,5.49,5.8,449678,0
2008-10-31,5.81,6.33,5.7,6.32,429539,0
2008-11-03,6.33,6.5,6.29,6.49,246714,0
2008-11-04,6.68,6.99,6.5,6.75,254691,0
2008-11-05,6.99,7,6.23,6.55,267481,0
2008-11-06,6.58,6.77,5.95,5.99,212929,0
2008-11-07,5.5,5.51,4.9,5.01,1114889,0
2008-11-10,5.1,5.47,5.08,5.38,571246,0
2008-11-11,5.36,5.47,5.07,5.15,341341,0
2008-11-12,5.08,5.23,4.78,4.85,356376,0
2008-11-13,4.8,5.23,4.5,5.23,476252,0
2008-11-14,5,5.14,4.7,4.71,211996,0
2008-11-17,4.83,4.87,4.51,4.79,268892,0
2008-11-18,4.79,5.04,4.67,4.85,407136,0
2008-11-19,4.84,4.98,4.5,4.5,277880,0
2008-11-20,4.43,4.6,3.71,3.75,484879,0
2008-11-21,3.79,4.41,3.7,4.32,474027,0
2008-11-24,4.35,4.67,4.05,4.65,406674,0
2008-11-25,4.67,4.84,4.54,4.8,335983,0
2008-11-26,4.7,4.98,4.52,4.97,213003,0
2008-11-28,4.91,5.11,4.81,5.05,87212,0
2008-12-01,4.96,4.96,4,4.06,273056,0
2008-12-02,4.11,4.37,4.03,4.25,187202,0
2008-12-03,4.2,4.55,4.06,4.47,367824,0
2008-12-04,4.46,4.5,4.14,4.22,256335,0
2008-12-05,4.16,4.21,3.99,4.1,342413,0
2008-12-08,4.15,4.38,4.06,4.22,631148,0
2008-12-09,4.22,4.49,4.08,4.23,612616,0
2008-12-10,4.23,4.47,4.09,4.43,337541,0
2008-12-11,4.38,4.48,4.17,4.25,342000,0
2008-12-12,4.16,4.48,4.07,4.48,383783,0
2008-12-15,4.48,4.48,4.25,4.28,312465,0
2008-12-16,4.36,4.9,4.25,4.85,394204,0
2008-12-17,4.85,5.2,4.71,5.01,443828,0
2008-12-18,5,5.25,4.91,5.07,353367,0
2008-12-19,5.32,5.76,5.14,5.75,929345,0
2008-12-22,5.7,5.75,4.9,5.08,490416,0
2008-12-23,5.13,5.41,4.94,4.96,255037,0
2008-12-24,4.98,5.15,4.75,4.93,140641,0
2008-12-26,4.94,4.99,4.8,4.9,112857,0
2008-12-29,4.85,4.89,4.58,4.61,198958,0
2008-12-30,4.6,4.79,4.6,4.75,399938,0
2008-12-31,4.8,5.3,4.75,5.16,502210,0
2009-01-02,5.28,5.58,5.06,5.56,323075,0
2009-01-05,5.53,5.69,5.42,5.68,296236,0
2009-01-06,5.7,5.73,5.52,5.61,335646,0
2009-01-07,5.51,5.62,5.25,5.36,255493,0
2009-01-08,5.32,5.34,4.81,5.02,619360,0
2009-01-09,5.06,5.41,4.96,5.26,417682,0
2009-01-12,5.21,5.28,5.03,5.14,330838,0
2009-01-13,5.12,5.29,5.03,5.25,346263,0
2009-01-14,5.14,5.45,5.12,5.4,307856,0
2009-01-15,5.35,5.71,5.05,5.66,648770,0
2009-01-16,5.72,5.75,5.21,5.39,280121,0
2009-01-20,5.32,5.36,4.96,4.96,420048,0
2009-01-21,5.01,5.4,4.99,5.38,316008,0
2009-01-22,5.27,5.47,5,5.34,243017,0
2009-01-23,5.21,5.38,5,5.02,250508,0
2009-01-26,5,5.24,4.88,4.98,199323,0
2009-01-27,5.08,5.1,4.9,5,226232,0
2009-01-28,5.06,5.48,4.91,5.46,259169,0
2009-01-29,5.28,5.36,4.89,4.91,372170,0
2009-01-30,5.67,6.4,5.5,6.18,2100813,0
2009-02-02,6.11,6.15,5.81,5.98,837181,0
2009-02-03,5.94,6.08,5.93,5.99,458038,0
2009-02-04,5.96,6.02,5.75,5.82,417219,0
2009-02-05,5.76,6.1,5.72,5.97,494464,0
2009-02-06,5.92,6.25,5.9,6.15,496710,0
2009-02-09,6.08,6.59,6.08,6.41,535310,0
2009-02-10,6.01,6.38,5.7,5.75,964976,0
2009-02-11,5.83,5.97,5.67,5.67,537598,0
2009-02-12,5.67,5.71,5.45,5.64,466159,0
2009-02-13,5.63,5.76,5.43,5.68,456876,0
2009-02-17,5.53,5.64,5.44,5.44,258175,0
2009-02-18,5.4,5.44,5.19,5.19,329725,0
2009-02-19,5.24,5.44,5.1,5.12,175557,0
2009-02-20,5.06,5.08,4.91,4.99,233085,0
2009-02-23,4.99,4.99,4.64,4.75,304749,0
2009-02-24,4.77,5.05,4.77,5.02,312338,0
2009-02-25,5.02,5.04,4.9,4.95,334807,0
2009-02-26,4.98,5.01,4.82,4.87,274632,0
2009-02-27,4.77,4.87,4.62,4.67,423678,0
2009-03-02,4.57,4.57,4.5,4.55,425406,0
2009-03-03,4.6,4.6,4.21,4.24,446495,0
2009-03-04,4.34,4.55,4.25,4.48,309932,0
2009-03-05,4.38,4.41,4.1,4.15,453367,0
2009-03-06,4.19,4.34,3.91,4.09,445491,0
2009-03-09,3.97,4.41,3.78,4.31,477681,0
2009-03-10,4.42,4.65,4.33,4.57,305533,0
2009-03-11,4.64,4.91,4.32,4.38,240700,0
2009-03-12,4.34,4.86,4.25,4.86,257977,0
2009-03-13,4.86,5.07,4.64,5.04,288430,0
2009-03-16,5.08,5.2,4.68,4.76,204272,0
2009-03-17,4.76,5,4.66,4.95,162598,0
2009-03-18,4.91,5.24,4.81,5.15,189852,0
2009-03-19,5.25,5.78,5.15,5.39,651358,0
2009-03-20,5.45,5.56,5.08,5.13,327424,0
2009-03-23,5.27,5.61,5.13,5.61,268740,0
2009-03-24,5.45,5.45,5.15,5.17,335898,0
2009-03-25,5.2,5.42,4.9,5.21,347407,0
2009-03-26,5.3,5.39,5.04,5.28,427448,0
2009-03-27,5.2,5.48,5.16,5.2,520064,0
2009-03-30,5.06,5.24,4.75,4.82,352255,0
2009-03-31,4.9,5.2,4.72,5.03,316003,0
2009-04-01,4.94,4.98,4.73,4.94,428691,0
2009-04-02,5.08,5.21,4.92,5.03,316154,0
2009-04-03,5,5.16,4.84,5.11,215921,0
2009-04-06,5.06,5.18,4.91,5.12,290304,0
2009-04-07,5.05,5.3,4.99,5.07,312391,0
2009-04-08,5.1,5.17,4.87,5.16,254247,0
2009-04-09,5.27,5.5,5.17,5.37,404672,0
2009-04-13,5.43,5.6,5.39,5.59,274664,0
2009-04-14,5.47,5.79,5.35,5.38,343081,0
2009-04-15,5.31,5.57,5.31,5.57,184020,0
2009-04-16,5.65,5.95,5.46,5.94,288752,0
2009-04-17,5.96,6,5.76,6,256196,0
2009-04-20,5.96,5.97,5.45,5.53,357129,0
2009-04-21,5.52,5.82,5.48,5.77,186234,0
2009-04-22,5.64,5.85,5.61,5.68,216243,0
2009-04-23,5.7,5.79,5.57,5.62,165031,0
2009-04-24,5.66,6,5.66,5.99,317042,0
2009-04-27,6.49,6.49,5.75,6.06,373035,0
2009-04-28,6.03,6.15,5.85,5.87,280424,0
2009-04-29,5.94,6.2,5.88,6.12,267807,0
2009-04-30,6.2,6.29,5.91,6.05,391309,0
2009-05-01,6.05,6.09,5.91,5.92,239486,0
2009-05-04,6.01,6.08,5.9,6.06,399896,0
2009-05-05,6.14,6.56,6.1,6.55,493096,0
2009-05-06,6.23,6.39,5.9,6.01,787218,0
2009-05-07,6.05,6.07,5.7,5.78,342868,0
2009-05-08,5.89,6.11,5.75,6.09,242612,0
2009-05-11,6.02,6.11,5.88,5.93,358721,0
2009-05-12,5.95,5.99,5.78,5.87,188852,0
2009-05-13,5.8,5.9,5.5,5.53,240358,0
2009-05-14,5.57,5.8,5.5,5.61,245539,0
2009-05-15,5.65,5.73,5.55,5.66,182859,0
2009-05-18,5.76,5.93,5.68,5.87,208295,0
2009-05-19,5.93,5.94,5.66,5.81,198591,0
2009-05-20,5.88,6,5.78,5.82,128488,0
2009-05-21,6,6.23,5.86,6.07,395076,0
2009-05-22,6.13,6.15,5.92,5.94,121238,0
2009-05-26,5.9,6.22,5.86,6.22,175437,0
2009-05-27,6.23,6.25,6.04,6.1,150088,0
2009-05-28,6.1,6.19,5.97,6.08,167146,0
2009-05-29,6.12,6.25,6.01,6.16,356818,0
2009-06-01,6.1,6.25,6,6.06,382095,0
2009-06-02,6,6.5,6,6.49,427588,0
2009-06-03,6.26,6.51,6.26,6.51,285369,0
2009-06-04,6.52,6.65,6.3,6.57,405346,0
2009-06-05,6.6,7.04,6.55,6.99,403976,0
2009-06-08,7.05,7.18,6.78,6.83,185043,0
2009-06-09,6.83,7.05,6.75,6.99,180851,0
2009-06-10,7.15,7.15,6.71,6.81,240262,0
2009-06-11,6.85,7.99,6.8,7.66,951736,0
2009-06-12,7.56,8.35,7.55,8,662435,0
2009-06-15,7.92,8.01,7.72,7.83,467226,0
2009-06-16,7.94,7.94,7.45,7.48,392340,0
2009-06-17,7.45,7.74,7.4,7.64,198676,0
2009-06-18,7.5,7.72,7.5,7.64,170755,0
2009-06-19,7.7,7.72,7.5,7.51,443698,0
2009-06-22,7.4,7.45,6.86,6.97,494818,0
2009-06-23,7.08,7.11,6.78,6.83,427349,0
2009-06-24,6.95,7.15,6.83,6.91,375722,0
2009-06-25,6.91,7.02,6.8,7,404675,0
2009-06-26,6.98,7.05,6.81,6.88,1264695,0
2009-06-29,6.85,7.03,6.66,6.69,761423,0
2009-06-30,6.72,6.98,6.64,6.64,488658,0
2009-07-01,6.75,6.95,6.55,6.56,581172,0
2009-07-02,6.5,6.53,6.24,6.39,403032,0
2009-07-06,6.38,6.51,6.3,6.47,393866,0
2009-07-07,6.45,6.54,6.28,6.33,308959,0
2009-07-08,6.3,6.34,6,6.07,505034,0
2009-07-09,6.08,6.31,5.99,6.05,214906,0
2009-07-10,5.99,6.08,5.96,5.96,237380,0
2009-07-13,5.93,6.13,5.75,6.13,245677,0
2009-07-14,6.17,6.18,6.05,6.08,123024,0
2009-07-15,6.18,6.26,6.01,6.26,234633,0
2009-07-16,6.23,6.54,6.15,6.5,215440,0
2009-07-17,6.52,6.52,6.2,6.42,293392,0
2009-07-20,6.48,6.51,6.22,6.49,236290,0
2009-07-21,6.5,6.55,6.36,6.42,142722,0
2009-07-22,6.42,6.62,6.31,6.52,207061,0
2009-07-23,6.55,6.87,6.55,6.74,336331,0
2009-07-24,6.7,6.84,6.61,6.8,193338,0
2009-07-27,6.83,7.04,6.8,6.92,197992,0
2009-07-28,6.89,7,6.6,6.92,190124,0
2009-07-29,6.85,7.29,6.79,7.08,252927,0
2009-07-30,7.16,7.47,7.01,7.27,414487,0
2009-07-31,7.25,7.39,7.01,7.01,232980,0
2009-08-03,7.07,7.22,6.91,7.17,222308,0
2009-08-04,7.09,7.2,7.05,7.07,267749,0
2009-08-05,7.02,7.02,6.69,6.72,283816,0
2009-08-06,6.77,6.77,6.3,6.52,208295,0
2009-08-07,6.63,6.99,6.57,6.81,227025,0
2009-08-10,6.78,6.99,6.77,6.93,174039,0
2009-08-11,6.89,6.99,6.73,6.88,355157,0
2009-08-12,6.88,7.2,6.88,7.07,234319,0
2009-08-13,7.13,7.2,6.92,7.13,128858,0
2009-08-14,7.02,7.14,6.87,6.97,142693,0
2009-08-17,6.82,6.84,6.57,6.76,159188,0
2009-08-18,6.5,6.92,6.5,6.76,146627,0
2009-08-19,6.68,7,6.57,6.87,167252,0
2009-08-20,6.87,7.3,6.79,7.27,251597,0
2009-08-21,7.32,7.5,7.24,7.4,391732,0
2009-08-24,7.5,7.58,7.4,7.52,561824,0
2009-08-25,6.9,6.95,6.48,6.58,1602063,0
2009-08-26,6.6,6.68,6.39,6.46,490424,0
2009-08-27,6.45,6.49,6.36,6.44,258383,0
2009-08-28,6.53,6.53,6.38,6.46,232360,0
2009-08-31,6.43,6.49,6.3,6.41,312013,0
2009-09-01,6.4,6.54,6.23,6.24,268917,0
2009-09-02,6.19,6.28,6.14,6.22,201005,0
2009-09-03,6.22,6.35,6.14,6.27,238178,0
2009-09-04,6.27,6.45,6.21,6.41,224054,0
2009-09-08,6.45,6.53,6.42,6.46,185747,0
2009-09-09,6.47,6.54,6.29,6.5,243456,0
2009-09-10,6.46,6.64,6.38,6.64,141836,0
2009-09-11,6.7,6.73,6.49,6.52,164936,0
2009-09-14,6.5,6.7,6.41,6.66,199352,0
2009-09-15,6.68,6.82,6.64,6.65,216622,0
2009-09-16,6.65,6.71,6.56,6.6,163781,0
2009-09-17,6.61,6.74,6.58,6.63,160271,0
2009-09-18,6.67,6.67,6.55,6.62,343145,0
2009-09-21,6.55,6.76,6.55,6.72,162798,0
2009-09-22,6.75,6.78,6.56,6.67,224691,0
2009-09-23,6.7,6.85,6.62,6.71,228920,0
2009-09-24,6.72,6.76,6.5,6.52,143062,0
2009-09-25,6.52,6.71,6.5,6.59,115751,0
2009-09-28,6.65,6.85,6.58,6.77,231776,0
2009-09-29,6.76,6.76,6.45,6.51,277692,0
2009-09-30,6.52,6.59,6.45,6.5,203046,0
2009-10-01,6.4,6.69,6.4,6.65,431379,0
2009-10-02,6.52,6.57,6.38,6.44,264092,0
2009-10-05,6.45,6.58,6.36,6.52,142346,0
2009-10-06,6.58,6.69,6.47,6.69,216436,0
2009-10-07,6.69,6.76,6.51,6.63,174137,0
2009-10-08,6.67,6.8,6.6,6.62,173476,0
2009-10-09,6.61,6.79,6.61,6.78,143344,0
2009-10-12,6.8,6.86,6.71,6.72,126875,0
2009-10-13,6.65,6.77,6.55,6.76,157960,0
2009-10-14,6.78,6.8,6.67,6.75,256333,0
2009-10-15,6.73,6.74,6.6,6.67,191636,0
2009-10-16,6.6,6.73,6.55,6.66,211488,0
2009-10-19,6.7,6.74,6.65,6.65,154466,0
2009-10-20,6.66,6.69,6.37,6.48,282474,0
2009-10-21,6.46,6.59,5.92,5.95,616371,0
2009-10-22,6.1,6.12,5.9,6.07,460513,0
2009-10-23,6.06,6.08,5.96,6,229530,0
2009-10-26,5.96,6.15,5.73,5.85,253191,0
2009-10-27,5.84,5.91,5.7,5.74,208617,0
2009-10-28,5.74,5.83,5.6,5.65,391937,0
2009-10-29,5.65,5.82,5.6,5.79,263566,0
2009-10-30,5.59,6.1,5.56,5.77,502585,0
2009-11-02,5.75,5.88,5.57,5.66,182735,0
2009-11-03,5.63,5.72,5.53,5.67,176197,0
2009-11-04,5.7,5.72,5.51,5.52,332924,0
2009-11-05,5.57,5.85,5.5,5.75,258067,0
2009-11-06,5.67,5.74,5.58,5.65,132438,0
2009-11-09,5.74,5.86,5.66,5.8,254593,0
2009-11-10,5.79,5.83,5.62,5.65,174125,0
2009-11-11,5.72,5.78,5.53,5.6,204304,0
2009-11-12,5.58,5.6,5.3,5.31,227861,0
2009-11-13,5.31,5.54,5.28,5.54,220169,0
2009-11-16,5.59,5.94,5.59,5.76,219647,0
2009-11-17,5.75,5.83,5.63,5.75,110797,0
2009-11-18,5.72,5.77,5.5,5.55,141946,0
2009-11-19,5.49,5.49,5.37,5.41,142720,0
2009-11-20,5.41,5.61,5.36,5.54,183345,0
2009-11-23,5.63,5.75,5.51,5.6,112048,0
2009-11-24,5.6,5.65,5.47,5.59,132900,0
2009-11-25,5.63,5.71,5.52,5.54,108733,0
2009-11-27,5.39,5.5,5.23,5.23,224308,0
2009-11-30,5.23,5.26,4.93,5.17,422930,0
2009-12-01,5.07,5.52,5.05,5.47,268946,0
2009-12-02,5.45,5.6,5.37,5.49,118900,0
2009-12-03,5.48,5.59,5.23,5.25,156017,0
2009-12-04,5.33,5.58,5.3,5.43,253503,0
2009-12-07,5.43,5.5,5.3,5.34,161024,0
2009-12-08,5.29,5.41,5.27,5.28,141261,0
2009-12-09,5.64,5.67,5.42,5.47,311207,0
2009-12-10,5.47,5.6,5.4,5.45,313149,0
2009-12-11,5.46,5.67,5.26,5.56,310178,0
2009-12-14,5.57,5.57,5.36,5.52,150748,0
2009-12-15,5.52,5.58,5.36,5.54,173306,0
2009-12-16,5.53,5.73,5.53,5.65,217617,0
2009-12-17,5.61,5.7,5.58,5.63,160533,0
2009-12-18,5.6,5.84,5.53,5.84,831362,0
2009-12-21,5.87,5.9,5.61,5.65,255825,0
2009-12-22,5.7,5.97,5.66,5.94,195388,0
2009-12-23,5.95,5.96,5.81,5.91,123610,0
2009-12-24,5.91,5.91,5.77,5.83,32094,0
2009-12-28,5.81,5.81,5.62,5.67,117765,0
2009-12-29,5.66,5.74,5.56,5.71,206076,0
2009-12-30,5.66,5.67,5.44,5.66,248843,0
2009-12-31,5.62,5.65,5.5,5.61,278052,0
2010-01-04,5.65,5.68,5.52,5.68,368009,0
2010-01-05,5.6,5.87,5.52,5.86,307370,0
2010-01-06,5.85,6.48,5.84,6.41,560959,0
2010-01-07,6.45,6.56,6.22,6.35,276152,0
2010-01-08,6.3,6.56,6.15,6.55,298698,0
2010-01-11,6.56,6.78,6.5,6.76,343063,0
2010-01-12,6.64,6.76,6.41,6.61,873568,0
2010-01-13,6.65,6.75,6.59,6.65,258718,0
2010-01-14,6.66,6.97,6.63,6.85,487228,0
2010-01-15,6.88,6.88,6.37,6.39,558587,0
2010-01-19,6.42,6.53,6.31,6.52,327508,0
2010-01-20,6.49,6.52,6.18,6.38,178928,0
2010-01-21,6.35,6.45,6.03,6.1,220937,0
2010-01-22,6.08,6.27,6.02,6.11,223459,0
2010-01-25,6.14,6.16,5.94,5.99,195252,0
2010-01-26,5.96,6.12,5.81,5.82,143037,0
2010-01-27,5.81,6.28,5.5,6.24,468420,0
2010-01-28,6.24,6.24,5.89,5.97,263031,0
2010-01-29,6.01,6.12,5.91,5.94,415040,0
2010-02-01,5.97,5.98,5.78,5.93,607873,0
2010-02-02,5.91,5.91,5.7,5.82,183429,0
2010-02-03,5.79,5.9,5.59,5.8,260840,0
2010-02-04,5.74,5.77,5.51,5.75,363383,0
2010-02-05,5.75,6.89,5.68,6.6,874532,0
2010-02-08,6.7,7.25,6.63,7.12,846180,0
2010-02-09,6.86,7.25,6.86,7.22,803058,0
2010-02-10,7.21,7.33,7.1,7.32,401441,0
2010-02-11,7.3,7.34,7.18,7.27,230098,0
2010-02-12,7.25,7.3,7.2,7.3,350980,0
2010-02-16,7.39,7.39,7.23,7.31,204353,0
2010-02-17,7.3,7.39,7.18,7.29,225071,0
2010-02-18,7.31,7.31,7.03,7.09,416789,0
2010-02-19,7.05,7.19,6.96,7.01,190569,0
2010-02-22,7.01,7.2,6.88,7.06,204080,0
2010-02-23,7.03,7.05,6.93,6.97,176632,0
2010-02-24,6.97,6.99,6.72,6.88,256255,0
2010-02-25,6.79,6.84,6.65,6.79,156111,0
2010-02-26,6.75,6.83,6.71,6.77,237324,0
2010-03-01,6.78,7.19,6.71,7.19,307244,0
2010-03-02,7.19,7.46,7.11,7.46,505762,0
2010-03-03,7.49,7.66,7.32,7.34,356455,0
2010-03-04,7.38,7.45,7.26,7.39,167973,0
2010-03-05,7.41,7.51,7.22,7.48,143848,0
2010-03-08,7.45,7.46,7.33,7.36,239948,0
2010-03-09,7.31,7.45,7.18,7.4,200827,0
2010-03-10,7.38,7.75,7.38,7.45,355298,0
2010-03-11,7.43,7.43,7.03,7.32,302042,0
2010-03-12,7.32,7.32,7.15,7.22,107894,0
2010-03-15,7.25,7.32,7,7.05,295012,0
2010-03-16,7.09,7.17,6.99,7.17,154426,0
2010-03-17,7.21,7.39,7.15,7.29,158001,0
2010-03-18,7.32,7.33,7.15,7.31,316055,0
2010-03-19,7.37,7.45,6.92,6.92,514239,0
2010-03-22,6.93,7.21,6.9,7.19,238284,0
2010-03-23,6.81,6.84,6.5,6.8,1176712,0
2010-03-24,6.7,6.77,6.61,6.7,451142,0
2010-03-25,6.7,6.7,6.15,6.19,815904,0
2010-03-26,6.1,6.24,5.92,6.04,505362,0
2010-03-29,6.02,6.25,6.02,6.19,388306,0
2010-03-30,6,6.17,5.94,6.12,480597,0
2010-03-31,6.06,6.16,6.05,6.07,344599,0
2010-04-01,6.07,6.2,6.04,6.11,500030,0
2010-04-05,6.11,6.2,6,6.13,309384,0
2010-04-06,6.08,6.16,6.06,6.09,205385,0
2010-04-07,6.1,6.11,6,6.03,152000,0
2010-04-08,5.98,6,5.85,5.96,302128,0
2010-04-09,5.94,5.95,5.81,5.88,203174,0
2010-04-12,5.91,6.21,5.9,6.19,343981,0
2010-04-13,6.2,6.25,5.95,6.01,319936,0
2010-04-14,6.07,7.07,6.05,6.82,1509218,0
2010-04-15,6.86,6.93,6.71,6.76,561839,0
2010-04-16,6.78,6.84,6.58,6.69,299936,0
2010-04-19,6.63,6.69,6.32,6.42,475564,0
2010-04-20,6.46,6.5,6.35,6.49,666495,0
2010-04-21,6.49,6.52,6.3,6.34,146220,0
2010-04-22,6.27,6.38,6.22,6.38,157386,0
2010-04-23,6.36,6.45,6.26,6.34,146729,0
2010-04-26,6.32,6.5,6.32,6.48,258930,0
2010-04-27,6.47,6.5,6.39,6.41,343596,0
2010-04-28,6.43,6.52,6.36,6.48,299869,0
2010-04-29,6.51,6.57,6.43,6.5,334715,0
2010-04-30,6.5,6.54,6.43,6.43,245211,0
2010-05-03,6.43,6.51,6.4,6.48,206397,0
2010-05-04,6.38,6.43,6.22,6.31,318820,0
2010-05-05,6.25,6.37,6.24,6.27,178740,0
2010-05-06,6.24,6.37,5.88,6.06,539463,0
2010-05-07,6,6.47,5.99,6.23,464829,0
2010-05-10,6.44,6.49,6.1,6.3,498282,0
2010-05-11,6.23,6.89,6.15,6.7,494375,0
2010-05-12,6.74,6.81,6.27,6.37,558257,0
2010-05-13,6.35,6.57,6.35,6.55,241662,0
2010-05-14,6.5,6.58,6.39,6.53,217391,0
2010-05-17,6.55,6.61,6.21,6.38,431387,0
2010-05-18,6.46,6.66,6.43,6.64,399671,0
2010-05-19,6.61,6.73,6.46,6.48,320777,0
2010-05-20,6.36,6.37,6.08,6.1,267394,0
2010-05-21,6.05,6.13,5.92,6.01,361033,0
2010-05-24,5.99,6.12,5.99,6.05,145439,0
2010-05-25,5.9,5.93,5.77,5.87,295001,0
2010-05-26,5.88,6.02,5.87,6.01,273042,0
2010-05-27,6.02,6.23,5.99,6.23,197730,0
2010-05-28,6.23,6.25,6.09,6.1,141769,0
2010-06-01,5.9,6.09,5.88,5.95,327405,0
2010-06-02,5.95,6.2,5.95,6.2,301405,0
2010-06-03,6.17,6.3,6.02,6.29,212042,0
2010-06-04,6.16,6.22,5.93,6,290963,0
2010-06-07,6.01,6.24,5.99,6,266949,0
2010-06-08,6.04,6.1,5.95,6.08,330417,0
2010-06-09,6.3,6.54,6.27,6.31,492396,0
2010-06-10,6.38,6.49,6.26,6.48,320323,0
2010-06-11,6.3,6.57,6.29,6.56,448509,0
2010-06-14,6.6,6.94,6.6,6.9,563286,0
2010-06-15,6.92,7.05,6.76,7,571904,0
2010-06-16,6.93,6.95,6.79,6.89,240983,0
2010-06-17,6.9,6.92,6.78,6.92,311394,0
2010-06-18,6.96,7.07,6.5,6.94,673483,0
2010-06-21,7,7.18,6.88,6.95,311578,0
2010-06-22,6.96,7.16,6.88,7.06,664111,0
2010-06-23,7.07,7.14,6.74,6.96,353236,0
2010-06-24,6.91,6.99,6.84,6.85,555779,0
2010-06-25,6.9,7,6.68,6.98,1617505,0
2010-06-28,6.92,7.03,6.81,6.92,768431,0
2010-06-29,6.85,6.93,6.39,6.5,572136,0
2010-06-30,6.51,6.73,6.46,6.63,321204,0
2010-07-01,6.6,6.7,6.12,6.3,487894,0
2010-07-02,6.33,6.33,6.15,6.25,213015,0
2010-07-06,6.31,6.36,6.07,6.09,233175,0
2010-07-07,6.09,6.38,6.01,6.37,264453,0
2010-07-08,6.43,6.43,6.09,6.15,279994,0
2010-07-09,6.12,6.29,6.1,6.18,432721,0
2010-07-12,6.17,6.2,6.05,6.16,197355,0
2010-07-13,6.25,6.28,6.18,6.23,265669,0
2010-07-14,6.19,6.25,6,6.14,353347,0
2010-07-15,6.16,6.21,6.07,6.16,247265,0
2010-07-16,6.1,6.11,5.93,5.96,302524,0
2010-07-19,5.99,6.09,5.87,6.08,288977,0
2010-07-20,6,6.23,5.98,6.23,242132,0
2010-07-21,6.25,6.29,6.08,6.1,261147,0
2010-07-22,6.19,6.39,6.17,6.3,281844,0
2010-07-23,6.26,6.45,6.21,6.45,257400,0
2010-07-26,6.49,6.7,6.44,6.63,283511,0
2010-07-27,6.68,6.69,6.49,6.52,307425,0
2010-07-28,6.51,6.6,6.48,6.49,180153,0
2010-07-29,6.55,6.58,6.42,6.55,221238,0
2010-07-30,6.5,6.67,6.5,6.58,492209,0
2010-08-02,6.65,6.74,6.53,6.66,400000,0
2010-08-03,6.64,6.8,6.58,6.72,385477,0
2010-08-04,6.73,6.85,6.73,6.84,382719,0
2010-08-05,6.83,6.99,6.83,6.89,398616,0
2010-08-06,6.89,6.92,6.62,6.79,220490,0
2010-08-09,6.85,6.94,6.8,6.89,123063,0
2010-08-10,6.9,6.93,6.7,6.79,254963,0
2010-08-11,6.79,6.83,6.5,6.5,276816,0
2010-08-12,6.5,6.68,6.5,6.55,235352,0
2010-08-13,6.58,6.67,6.48,6.49,185672,0
2010-08-16,6.55,6.77,6.55,6.7,246496,0
2010-08-17,6.79,6.91,6.69,6.9,235472,0
2010-08-18,6.92,7,6.71,6.92,297466,0
2010-08-19,6.93,6.96,6.53,6.54,234711,0
2010-08-20,6.55,6.74,6.43,6.72,226810,0
2010-08-23,6.78,6.83,6.51,6.53,187773,0
2010-08-24,6.51,6.65,6.41,6.56,173996,0
2010-08-25,6.54,6.58,6.26,6.48,206870,0
2010-08-26,6.55,6.63,6.36,6.39,160949,0
2010-08-27,6.49,6.7,6.26,6.7,240577,0
2010-08-30,6.7,6.73,6.49,6.49,279756,0
2010-08-31,6.6,6.7,6.45,6.58,320478,0
2010-09-01,6.35,6.37,6.05,6.23,1248748,0
2010-09-02,6.2,6.25,6.04,6.17,551706,0
2010-09-03,6.25,6.31,6.1,6.13,478458,0
2010-09-07,6.14,6.26,6.14,6.19,550429,0
2010-09-08,6.22,6.22,5.97,6.08,566902,0
2010-09-09,6.13,6.14,5.96,6,259327,0
2010-09-10,6.04,6.1,5.97,6.04,277656,0
2010-09-13,6.1,6.27,6.04,6.24,261830,0
2010-09-14,6.2,6.23,6.09,6.11,166099,0
2010-09-15,6.1,6.25,6.1,6.19,156501,0
2010-09-16,6.18,6.19,6,6.02,261530,0
2010-09-17,6.09,6.13,5.96,6.06,346111,0
2010-09-20,6.06,6.29,5.98,6.24,469242,0
2010-09-21,6.25,6.31,6.18,6.23,319720,0
2010-09-22,6.23,6.3,6.15,6.23,319197,0
2010-09-23,6.18,6.2,5.96,6,320990,0
2010-09-24,6.09,6.22,6,6.22,279885,0
2010-09-27,6.2,6.2,6.01,6.12,227561,0
2010-09-28,6.1,6.25,6.04,6.25,160325,0
2010-09-29,6.2,6.2,6.07,6.15,150148,0
2010-09-30,6.21,6.24,6.09,6.22,249001,0
2010-10-01,6.25,6.28,6.15,6.16,265209,0
2010-10-04,6.12,6.22,6.02,6.02,222679,0
2010-10-05,6.06,6.16,6.06,6.15,242884,0
2010-10-06,6.11,6.16,6,6.05,283868,0
2010-10-07,6.1,6.12,6,6.04,161385,0
2010-10-08,6.05,6.12,6,6.1,188543,0
2010-10-11,6.11,6.17,6,6.16,167872,0
2010-10-12,6.13,6.2,6.12,6.16,169680,0
2010-10-13,6.1,6.26,6.1,6.21,329228,0
2010-10-14,6.18,6.28,6.11,6.23,221185,0
2010-10-15,6.3,6.46,6.14,6.16,285898,0
2010-10-18,6.14,6.35,6.1,6.34,140152,0
2010-10-19,6.24,6.3,6.2,6.22,145246,0
2010-10-20,6.27,6.33,6.15,6.16,169125,0
2010-10-21,6.18,6.32,6.15,6.29,244661,0
2010-10-22,6.31,6.37,6.26,6.35,147098,0
2010-10-25,6.38,6.61,6.38,6.53,389186,0
2010-10-26,6.48,6.91,6.46,6.77,516767,0
2010-10-27,6.75,6.75,6.59,6.73,139738,0
2010-10-28,6.7,6.72,6.56,6.59,318521,0
2010-10-29,6.55,6.64,6.51,6.58,191555,0
2010-11-01,6.6,6.68,6.43,6.49,184183,0
2010-11-02,6.51,6.74,6.51,6.74,531220,0
2010-11-03,6.77,6.77,6.5,6.56,236124,0
2010-11-04,6.67,6.84,6.67,6.84,479255,0
2010-11-05,6.85,7,6.82,6.89,424783,0
2010-11-08,6.84,6.84,6.67,6.77,215780,0
2010-11-09,6.76,6.9,6.03,6.46,1122914,0
2010-11-10,6.46,6.46,6.26,6.31,385663,0
2010-11-11,6.26,6.47,6.24,6.29,180187,0
2010-11-12,6.23,6.28,6.11,6.11,176442,0
2010-11-15,6.15,6.18,6.05,6.05,151594,0
2010-11-16,6.02,6.08,5.9,5.93,327350,0
2010-11-17,5.96,6.01,5.87,6.01,257971,0
2010-11-18,6.06,6.07,5.95,6.07,273596,0
2010-11-19,6.08,6.08,5.9,5.97,362121,0
2010-11-22,5.91,6.06,5.85,5.91,251920,0
2010-11-23,5.85,6.04,5.85,6.02,332924,0
2010-11-24,6.09,6.17,6.02,6.06,252886,0
2010-11-26,6.01,6.11,5.93,5.93,92369,0
2010-11-29,5.94,6.07,5.94,6.03,332782,0
2010-11-30,6,6.01,5.9,5.98,256507,0
2010-12-01,6.05,6.16,5.93,6.05,365291,0
2010-12-02,6.03,6.06,5.95,6.06,209966,0
2010-12-03,6.01,6.09,5.97,5.98,179608,0
2010-12-06,6.02,6.02,5.92,5.97,175257,0
2010-12-07,6,6.13,6,6.07,192254,0
2010-12-08,6.06,6.11,5.96,6.04,129695,0
2010-12-09,6.09,6.11,6,6.09,166436,0
2010-12-10,6.08,6.25,6.01,6.22,200505,0
2010-12-13,6.19,6.3,6.15,6.27,193944,0
2010-12-14,6.27,6.42,6.2,6.25,270535,0
2010-12-15,6.74,6.96,6.57,6.58,1237590,0
2010-12-16,6.58,6.69,6.47,6.6,318657,0
2010-12-17,6.62,6.83,6.51,6.81,524463,0
2010-12-20,6.76,6.93,6.73,6.84,325638,0
2010-12-21,6.84,6.9,6.7,6.88,221072,0
2010-12-22,6.9,6.9,6.79,6.82,152161,0
2010-12-23,6.84,6.9,6.76,6.82,103272,0
2010-12-27,6.8,6.88,6.67,6.85,115128,0
2010-12-28,6.88,6.93,6.79,6.84,137785,0
2010-12-29,6.82,6.96,6.78,6.92,156173,0
2010-12-30,6.9,6.93,6.82,6.82,148528,0
2010-12-31,6.78,6.8,6.72,6.75,137258,0
2011-01-03,6.73,6.98,6.63,6.96,302181,0
2011-01-04,6.97,6.97,6.79,6.82,225753,0
2011-01-05,6.82,6.98,6.77,6.9,222186,0
2011-01-06,6.88,6.92,6.81,6.88,163901,0
2011-01-07,6.86,6.89,6.75,6.89,126600,0
2011-01-10,6.8,6.91,6.79,6.89,133730,0
2011-01-11,6.94,7.23,6.76,7.1,716964,0
2011-01-12,7.1,7.6,7.06,7.54,851540,0
2011-01-13,7.55,7.74,7.41,7.48,301931,0
2011-01-14,7.5,7.55,7.09,7.13,395648,0
2011-01-18,7.07,7.23,6.94,7.01,256892,0
2011-01-19,6.97,7.05,6.82,6.85,346988,0
2011-01-20,6.79,6.89,6.75,6.76,214918,0
2011-01-21,6.77,6.88,6.75,6.75,139453,0
2011-01-24,6.75,7.09,6.75,6.91,333571,0
2011-01-25,6.88,6.96,6.7,6.81,205548,0
2011-01-26,6.87,6.95,6.71,6.81,199227,0
2011-01-27,6.83,6.86,6.7,6.86,231229,0
2011-01-28,7.52,9.45,7.4,8.91,4546976,0
2011-01-31,8.88,8.9,8.32,8.56,1302324,0
2011-02-01,8.56,8.9,8.45,8.69,1029084,0
2011-02-02,8.68,8.99,8.59,8.8,694975,0
2011-02-03,8.81,8.9,8.59,8.6,497350,0
2011-02-04,8.65,9.35,8.6,9.35,1096094,0
2011-02-07,9.49,10.48,9.42,9.98,1947359,0
2011-02-08,9.98,9.98,9.51,9.68,790278,0
2011-02-09,9.18,10.04,9.16,9.99,942065,0
2011-02-10,10,10.1,9.83,9.87,621456,0
2011-02-11,9.86,10.2,9.86,10.17,398470,0
2011-02-14,10.14,10.25,10.03,10.16,506198,0
2011-02-15,10.14,10.2,9.92,9.98,430628,0
2011-02-16,9.92,10.53,9.85,10.53,545128,0
2011-02-18,11.02,11.03,10.09,10.13,992386,0
2011-02-22,10,10.27,9.75,9.95,659698,0
2011-02-23,9.85,10.07,9.7,9.86,341376,0
2011-02-24,9.83,10.03,9.61,9.91,411470,0
2011-02-25,9.9,10.28,9.9,9.99,543299,0
2011-02-28,10.11,10.23,9.8,9.9,597962,0
2011-03-01,9.89,9.96,9.66,9.83,457907,0
2011-03-02,9.82,9.98,9.5,9.98,720092,0
2011-03-03,9.94,10.25,9.93,10.07,342293,0
2011-03-04,10.05,10.14,9.89,10.01,223912,0
2011-03-07,9.6,9.8,8.72,9,3539108,0
2011-03-08,9.03,9.1,8.83,8.84,1435936,0
2011-03-09,8.9,8.91,8.42,8.5,1787593,0
2011-03-10,8.49,8.5,8.09,8.4,965204,0
2011-03-11,8.64,8.96,8.42,8.92,1507355,0
2011-03-14,8.9,9.1,8.79,8.99,849556,0
2011-03-15,8.71,8.9,8.6,8.88,907118,0
2011-03-16,8.88,9.04,8.45,8.7,723021,0
2011-03-17,8.81,8.91,8.62,8.71,903343,0
2011-03-18,8.72,9.05,8.69,9.05,580734,0
2011-03-21,9.04,9.17,8.9,9.13,809061,0
2011-03-22,9.13,9.15,8.98,9.09,334626,0
2011-03-23,9.06,9.06,8.8,8.88,485031,0
2011-03-24,8.88,9.14,8.8,9.14,368756,0
2011-03-25,9.12,9.19,9.01,9.15,484581,0
2011-03-28,9.18,9.18,8.88,8.99,340565,0
2011-03-29,8.95,9.13,8.91,9.01,326086,0
2011-03-30,9,9.25,8.99,9.25,518208,0
2011-03-31,9.17,9.25,8.88,9.02,435404,0
2011-04-01,8.93,9.16,8.93,9.11,569536,0
2011-04-04,9.13,9.28,8.81,8.98,588556,0
2011-04-05,8.98,9.08,8.93,9.06,280343,0
2011-04-06,9.07,9.13,8.99,9.07,299549,0
2011-04-07,9.1,9.33,9.1,9.31,410515,0
2011-04-08,9.33,9.64,9.3,9.49,887886,0
2011-04-11,9.53,9.59,9.32,9.33,442219,0
2011-04-12,9.29,9.38,9.01,9.35,355929,0
2011-04-13,9.37,9.49,9.16,9.34,1134538,0
2011-04-14,9.32,9.41,9.25,9.35,459059,0
2011-04-15,9.37,9.37,9.1,9.23,446837,0
2011-04-18,9.14,9.23,8.97,9.05,403712,0
2011-04-19,9.05,9.12,8.92,8.92,266919,0
2011-04-20,9.02,9.21,9,9.16,292053,0
2011-04-21,9.21,9.21,8.89,8.95,513401,0
2011-04-25,8.9,8.91,8.7,8.77,292345,0
2011-04-26,8.79,8.91,8.77,8.78,654385,0
2011-04-27,8.81,8.86,8.71,8.83,364335,0
2011-04-28,8.85,9.04,8.8,8.91,351589,0
2011-04-29,8.95,9,8.81,8.89,259684,0
2011-05-02,8.83,8.99,8.82,8.87,333717,0
2011-05-03,8.87,9.07,8.78,8.97,546978,0
2011-05-04,8.99,9.04,8.83,8.83,347689,0
2011-05-05,8.87,8.97,8.42,8.9,617524,0
2011-05-06,8.66,8.68,7.71,7.98,2160701,0
2011-05-09,7.98,8.31,7.82,8.09,677349,0
2011-05-10,8.02,8.15,7.99,8.03,401677,0
2011-05-11,8.04,8.12,7.9,7.93,472508,0
2011-05-12,7.89,7.96,7.75,7.82,554378,0
2011-05-13,7.8,7.9,7.76,7.79,457564,0
2011-05-16,7.75,7.83,7.47,7.47,561580,0
2011-05-17,7.46,7.74,7.4,7.64,454940,0
2011-05-18,7.64,7.7,7.54,7.59,280480,0
2011-05-19,7.67,7.71,7.56,7.61,220853,0
2011-05-20,7.58,7.69,7.38,7.41,341373,0
2011-05-23,7.36,7.41,7.21,7.23,370247,0
2011-05-24,7.27,7.33,7.03,7.15,397878,0
2011-05-25,7.04,7.29,7.03,7.28,372421,0
2011-05-26,7.25,7.48,7.2,7.46,368027,0
2011-05-27,7.48,7.62,7.46,7.59,304427,0
2011-05-31,7.61,7.74,7.51,7.64,607571,0
2011-06-01,7.12,7.5,7.12,7.32,531697,0
2011-06-02,7.3,7.41,7.25,7.29,268915,0
2011-06-03,7.17,7.35,7.14,7.23,484995,0
2011-06-06,7.17,7.2,6.97,6.98,414828,0
2011-06-07,7,7.04,6.78,6.78,668508,0
2011-06-08,6.75,6.82,6.67,6.72,1576782,0
2011-06-09,6.76,7.47,6.76,7.45,1076497,0
2011-06-10,7.43,7.5,7.21,7.39,1016810,0
2011-06-13,7.43,7.58,7.35,7.52,578518,0
2011-06-14,7.55,7.66,7.48,7.52,517439,0
2011-06-15,7.41,7.93,7.41,7.89,1064109,0
2011-06-16,7.92,8.06,7.72,8.01,963186,0
2011-06-17,8.03,8.09,7.96,7.99,977554,0
2011-06-20,7.96,8.01,7.72,7.77,1198669,0
2011-06-21,7.79,7.84,7.73,7.77,507542,0
2011-06-22,7.73,7.79,7.61,7.62,427729,0
2011-06-23,7.55,7.83,7.36,7.74,445182,0
2011-06-24,7.79,7.97,7.53,7.67,945712,0
2011-06-27,7.62,7.75,7.47,7.73,321597,0
2011-06-28,7.72,7.95,7.72,7.88,472395,0
2011-06-29,7.89,7.89,7.74,7.77,366966,0
2011-06-30,7.81,8.01,7.76,8.01,450454,0
2011-07-01,8,8.19,7.91,8.14,471928,0
2011-07-05,8.11,8.23,8.05,8.12,348470,0
2011-07-06,8.39,8.39,8.06,8.26,375175,0
2011-07-07,8.28,8.36,8.16,8.3,340234,0
2011-07-08,8.25,8.56,8.24,8.54,517382,0
2011-07-11,8.51,8.51,8.3,8.42,708269,0
2011-07-12,8.44,8.66,8.35,8.41,453329,0
2011-07-13,8.42,8.7,8.42,8.5,427104,0
2011-07-14,8.54,8.58,8.37,8.4,360580,0
2011-07-15,8.41,8.54,8.39,8.53,292992,0
2011-07-18,8.48,8.5,8.25,8.47,437829,0
2011-07-19,8.52,8.64,8.36,8.62,407597,0
2011-07-20,8.6,8.61,8.44,8.47,326639,0
2011-07-21,8.48,8.73,8.48,8.73,367063,0
2011-07-22,8.7,8.73,8.5,8.5,275142,0
2011-07-25,8.41,8.59,8.36,8.44,588584,0
2011-07-26,8.1,8.15,7.57,7.58,1858831,0
2011-07-27,7.44,7.44,7.06,7.15,1973229,0
2011-07-28,7.06,7.12,6.7,6.99,2863605,0
2011-07-29,6.97,7.07,6.84,6.9,792238,0
2011-08-01,6.99,7,6.75,6.86,1014016,0
2011-08-02,6.82,6.86,6.25,6.35,2137251,0
2011-08-03,6.4,6.51,6.13,6.5,707434,0
2011-08-04,6.42,6.49,5.85,5.86,826694,0
2011-08-05,6.1,6.1,5.7,5.87,751745,0
2011-08-08,5.7,5.75,4.95,4.95,1388119,0
2011-08-09,5.04,5.55,4.76,5.25,1226682,0
2011-08-10,5.24,5.32,4.87,4.87,867691,0
2011-08-11,4.88,5.05,4.88,4.99,926617,0
2011-08-12,5,5.11,4.9,4.99,857912,0
2011-08-15,5,5.52,4.97,5.43,1822842,0
2011-08-16,5.38,5.38,5.06,5.24,1255454,0
2011-08-17,5.26,5.42,5.09,5.17,412068,0
2011-08-18,5.04,5.04,4.63,4.7,1169306,0
2011-08-19,4.65,5.27,4.51,4.52,650218,0
2011-08-22,4.64,4.64,4.44,4.51,575632,0
2011-08-23,4.53,4.81,4.51,4.79,922874,0
2011-08-24,4.77,4.82,4.62,4.73,472769,0
2011-08-25,4.77,4.8,4.53,4.54,692718,0
2011-08-26,4.65,4.83,4.46,4.66,607281,0
2011-08-29,4.71,4.98,4.66,4.9,451083,0
2011-08-30,4.9,5.08,4.9,4.94,545299,0
2011-08-31,4.97,5.01,4.82,4.94,494918,0
2011-09-01,4.91,5.02,4.74,4.75,448938,0
2011-09-02,4.77,4.77,4.45,4.46,368327,0
2011-09-06,4.39,4.5,4.31,4.44,558086,0
2011-09-07,4.51,4.61,4.51,4.59,341828,0
2011-09-08,4.56,4.67,4.39,4.43,409049,0
2011-09-09,4.4,4.45,4.24,4.3,473425,0
2011-09-12,4.26,4.34,4.15,4.27,416111,0
2011-09-13,4.3,4.45,4.27,4.45,2054762,0
2011-09-14,4.54,4.82,4.54,4.7,1574033,0
2011-09-15,4.78,5.39,4.72,5.26,1854704,0
2011-09-16,5.29,5.3,5.01,5.09,1450766,0
2011-09-19,5,5.12,4.89,4.91,795852,0
2011-09-20,4.95,4.99,4.12,4.12,4700671,0
2011-09-21,4.1,4.11,3.88,3.94,2541996,0
2011-09-22,3.88,3.9,3.55,3.63,1689737,0
2011-09-23,3.69,4.12,3.61,3.9,998897,0
2011-09-26,3.98,4.14,3.96,4.04,884269,0
2011-09-27,4.16,4.39,3.93,4,1487381,0
2011-09-28,4,4.18,3.93,4.06,1150677,0
2011-09-29,4.33,4.37,4.08,4.24,586455,0
2011-09-30,4.17,4.28,3.99,4.01,443922,0
2011-10-03,3.98,4.02,3.6,3.62,802528,0
2011-10-04,3.55,3.89,3.5,3.86,890141,0
2011-10-05,3.86,3.98,3.68,3.91,494159,0
2011-10-06,3.95,4.07,3.86,3.95,626024,0
2011-10-07,3.93,3.96,3.65,3.67,551193,0
2011-10-10,3.73,3.83,3.67,3.79,502158,0
2011-10-11,3.75,3.94,3.72,3.94,662734,0
2011-10-12,3.97,3.97,3.85,3.89,537133,0
2011-10-13,3.82,3.95,3.82,3.91,630384,0
2011-10-14,3.94,3.99,3.88,3.95,638133,0
2011-10-17,3.94,4.05,3.68,3.69,461341,0
2011-10-18,3.7,3.83,3.6,3.69,1192712,0
2011-10-19,3.69,3.77,3.59,3.61,531826,0
2011-10-20,3.61,3.65,3.5,3.62,331287,0
2011-10-21,3.68,3.98,3.68,3.96,650536,0
2011-10-24,3.97,4.08,3.94,4.02,1168103,0
2011-10-25,4.12,4.15,3.73,3.76,762344,0
2011-10-26,3.8,4.07,3.8,4.02,723088,0
2011-10-27,4.15,4.34,4.14,4.24,800529,0
2011-10-28,4.17,4.26,4.1,4.12,470028,0
2011-10-31,4.15,4.15,3.97,4,301759,0
2011-11-01,3.91,3.93,3.71,3.73,577241,0
2011-11-02,3.8,3.98,3.75,3.96,385417,0
2011-11-03,4,4.06,3.85,4.04,358563,0
2011-11-04,4,4.03,3.89,4.01,208658,0
2011-11-07,4,4.04,3.85,4.04,260328,0
2011-11-08,4.06,4.26,4.05,4.24,480087,0
2011-11-09,4.06,4.15,3.87,3.9,907210,0
2011-11-10,3.99,4.09,3.85,4.01,779862,0
2011-11-11,4.06,4.15,4.04,4.15,396092,0
2011-11-14,4.17,4.17,3.91,3.94,424627,0
2011-11-15,3.96,4.1,3.85,4.03,546525,0
2011-11-16,3.99,4.13,3.94,4.11,1011946,0
2011-11-17,4.11,4.24,4.03,4.14,956193,0
2011-11-18,4.15,4.21,4.09,4.15,590312,0
2011-11-21,4.05,4.08,3.97,4.02,766193,0
2011-11-22,3.98,4.03,3.83,3.83,363619,0
2011-11-23,3.82,3.89,3.62,3.62,511681,0
2011-11-25,3.6,3.7,3.6,3.6,178899,0
2011-11-28,3.81,3.9,3.6,3.7,572282,0
2011-11-29,3.7,3.7,3.55,3.64,317763,0
2011-11-30,3.81,4.02,3.75,4.01,724198,0
2011-12-01,3.83,4.09,3.83,4.03,503373,0
2011-12-02,4.1,4.27,4.01,4.23,885018,0
2011-12-05,4.31,4.48,4.23,4.32,706151,0
2011-12-06,4.33,4.36,4.13,4.16,387716,0
2011-12-07,4.14,4.15,4.03,4.09,308560,0
2011-12-08,4.06,4.1,3.91,3.91,522542,0
2011-12-09,3.95,4.23,3.91,4.11,431546,0
2011-12-12,4.06,4.12,3.99,4.05,294316,0
2011-12-13,4.1,4.1,3.93,3.95,393492,0
2011-12-14,3.99,4.02,3.87,3.91,505981,0
2011-12-15,4,4.2,3.98,4.17,640687,0
2011-12-16,4.21,4.27,4.12,4.21,584646,0
2011-12-19,4.26,4.3,4.17,4.2,352665,0
2011-12-20,4.3,4.44,4.23,4.41,713154,0
2011-12-21,4.29,4.47,4.29,4.45,244189,0
2011-12-22,4.47,4.52,4.37,4.43,321661,0
2011-12-23,4.42,4.44,4.27,4.42,269249,0
2011-12-27,4.38,4.39,4.21,4.24,292729,0
2011-12-28,4.24,4.25,4.07,4.07,355986,0
2011-12-29,4.1,4.19,4.05,4.16,456391,0
2011-12-30,4.14,4.28,4.1206,4.23,296111,0
2012-01-03,4.2,4.55,4.2,4.49,576578,0
2012-01-04,4.44,4.5,4.31,4.41,417830,0
2012-01-05,4.32,4.46,4.3,4.43,227917,0
2012-01-06,4.43,4.47,4.35,4.43,221924,0
2012-01-09,4.47,4.49,4.35,4.48,223780,0
2012-01-10,4.54,4.73,4.51,4.54,411072,0
2012-01-11,4.5,4.65,4.47,4.61,326048,0
2012-01-12,4.45,4.6,4.35,4.55,813394,0
2012-01-13,4.56,4.73,4.5,4.68,524678,0
2012-01-17,4.74,5.15,4.73,5.03,981390,0
2012-01-18,5,5.14,4.98,5.09,492353,0
2012-01-19,5.16,5.38,5.1,5.36,768350,0
2012-01-20,5.33,5.42,5.11,5.25,789674,0
2012-01-23,5.3,5.32,5.17,5.22,225850,0
2012-01-24,5.17,5.29,5.07,5.27,308988,0
2012-01-25,5.36,5.36,5.11,5.32,450763,0
2012-01-26,5.38,5.54,5.25,5.3,445469,0
2012-01-27,5.29,5.35,5.21,5.33,382071,0
2012-01-30,5.33,5.37,5.25,5.31,232110,0
2012-01-31,5.31,5.68,5.31,5.65,804436,0
2012-02-01,5.67,6.14,5.66,6.13,1211334,0
2012-02-02,6.1,6.3,6.04,6.11,996457,0
2012-02-03,6.07,6.29,6.06,6.25,639124,0
2012-02-06,6.17,6.3,6.11,6.25,459378,0
2012-02-07,6.23,6.27,6.13,6.19,523425,0
2012-02-08,6.18,6.3,6.12,6.29,554976,0
2012-02-09,6.29,7.6,6.21,7.22,4884336,0
2012-02-10,7.1,7.31,6.87,7.02,1407767,0
2012-02-13,7.1,7.6,7.02,7.54,1024698,0
2012-02-14,7.46,7.5,7.14,7.35,508328,0
2012-02-15,7.43,7.5,7.19,7.21,575060,0
2012-02-16,7.19,7.55,7.16,7.32,852984,0
2012-02-17,7.38,7.4,7.07,7.2,618809,0
2012-02-21,7.21,7.28,6.97,7.16,611093,0
2012-02-22,7.09,7.16,6.94,6.97,379539,0
2012-02-23,6.95,7.15,6.87,7.04,653736,0
2012-02-24,7.05,7.1,6.95,7.02,239268,0
2012-02-27,6.89,7.07,6.82,6.93,314942,0
2012-02-28,6.94,7,6.84,6.9,263186,0
2012-02-29,6.9,7.17,6.76,6.78,570734,0
2012-03-01,6.8,6.93,6.76,6.77,394065,0
2012-03-02,6.71,6.75,6.43,6.49,528892,0
2012-03-05,6.49,6.49,6.24,6.43,605911,0
2012-03-06,6.39,6.4,6.1,6.16,637773,0
2012-03-07,6.23,6.48,6.19,6.44,405717,0
2012-03-08,6.5,6.71,6.37,6.65,431408,0
2012-03-09,6.62,6.85,6.61,6.64,340638,0
2012-03-12,6.63,6.64,6.35,6.4,270599,0
2012-03-13,6.45,6.66,6.4,6.63,377651,0
2012-03-14,6.62,6.88,6.58,6.82,383027,0
2012-03-15,6.82,6.85,6.69,6.81,261692,0
2012-03-16,6.84,6.95,6.75,6.91,468279,0
2012-03-19,6.87,7.03,6.83,6.84,337870,0
2012-03-20,6.8,6.84,6.69,6.75,202620,0
2012-03-21,6.75,6.99,6.69,6.96,477537,0
2012-03-22,6.87,6.96,6.74,6.94,288542,0
2012-03-23,6.85,7.04,6.82,7.01,519685,0
2012-03-26,7.05,7.43,7.05,7.38,801454,0
2012-03-27,7.38,7.45,7.13,7.14,513675,0
2012-03-28,7.14,7.26,7.01,7.12,448597,0
2012-03-29,7.08,7.1,6.8,7.01,472292,0
2012-03-30,7.01,7.16,7.01,7.06,308399,0
2012-04-02,7.08,7.26,6.86,7.23,564440,0
2012-04-03,7.22,7.28,7.1,7.2,376132,0
2012-04-04,7.27,7.3,7,7.13,880899,0
2012-04-05,7.11,7.23,7.01,7.16,247886,0
2012-04-09,6.98,7,6.87,6.89,642718,0
2012-04-10,6.86,6.9,6.51,6.56,803574,0
2012-04-11,6.66,6.84,6.58,6.82,395112,0
2012-04-12,6.89,7.27,6.88,7.23,765629,0
2012-04-13,7.17,7.35,7.01,7.35,734226,0
2012-04-16,7.35,7.48,6.99,7.2,891025,0
2012-04-17,7.31,7.46,7.2,7.33,519879,0
2012-04-18,7.26,7.93,7.26,7.85,2183768,0
2012-04-19,7.89,8.05,7.66,7.75,1277580,0
2012-04-20,7.87,7.89,7.62,7.69,769315,0
2012-04-23,7.52,7.58,7.3,7.53,603044,0
2012-04-24,7.52,7.99,7.45,7.9,895733,0
2012-04-25,8,8.07,7.82,7.91,924990,0
2012-04-26,7.91,7.95,7.62,7.74,956694,0
2012-04-27,7.75,7.85,7.63,7.83,458843,0
2012-04-30,7.84,7.9,7.68,7.695,675879,0
2012-05-01,7.68,7.77,7.54,7.54,571048,0
2012-05-02,7.49,7.53,7.26,7.49,459649,0
2012-05-03,7.45,7.45,7.04,7.1,1286260,0
2012-05-04,7.08,7.18,6.93,7.07,810393,0
2012-05-07,7.01,7.28,6.95,7.26,431887,0
2012-05-08,7.17,7.3,6.95,7.14,538700,0
2012-05-09,7.06,7.12,6.38,6.58,2028348,0
2012-05-10,6.62,6.76,6.58,6.62,693708,0
2012-05-11,6.54,6.67,6.38,6.44,536517,0
2012-05-14,6.32,6.5,6.31,6.41,331783,0
2012-05-15,6.39,6.48,6.27,6.3,478966,0
2012-05-16,6.29,6.44,6.25,6.36,473993,0
2012-05-17,6.36,6.44,6.13,6.14,448238,0
2012-05-18,6.14,6.23,5.85,5.95,653856,0
2012-05-21,5.97,6.25,5.94,6.2,376182,0
2012-05-22,6.22,6.33,6.13,6.18,478312,0
2012-05-23,5.98,6.24,5.93,6.21,393706,0
2012-05-24,6.21,6.24,5.96,6.05,375002,0
2012-05-25,6.07,6.24,6.06,6.18,295924,0
2012-05-29,6.23,6.32,6.09,6.22,318138,0
2012-05-30,6.12,6.22,5.94,6.01,336386,0
2012-05-31,6.01,6.33,5.86,6.27,838317,0
2012-06-01,5.81,6.25,5.81,6.17,818187,0
2012-06-04,6.18,6.25,6.02,6.24,467760,0
2012-06-05,6.16,6.32,6.09,6.31,454241,0
2012-06-06,6.32,6.5,6.32,6.4,299254,0
2012-06-07,6.5,6.61,6.25,6.26,405332,0
2012-06-08,6.24,6.24,6.11,6.15,675448,0
2012-06-11,6.15,6.18,5.99,6,499789,0
2012-06-12,6.04,6.11,5.95,6.06,393744,0
2012-06-13,6.03,6.15,5.97,6.06,472417,0
2012-06-14,6.07,6.18,5.99,6.04,407564,0
2012-06-15,6.03,6.12,5.96,5.99,554227,0
2012-06-18,5.95,6.09,5.91,5.99,567783,0
2012-06-19,6,6.18,6,6.13,406723,0
2012-06-20,6.11,6.16,5.96,5.96,316325,0
2012-06-21,5.98,6.26,5.98,6.1,614026,0
2012-06-22,6.1,6.52,6.03,6.5,1489510,0
2012-06-25,6.37,6.37,6.2,6.25,236017,0
2012-06-26,6.27,6.27,6.05,6.15,474146,0
2012-06-27,6.2,6.59,6.19,6.54,488862,0
2012-06-28,6.51,6.74,6.37,6.53,296583,0
2012-06-29,6.72,6.88,6.62,6.815,346118,0
2012-07-02,6.83,6.85,6.62,6.74,509331,0
2012-07-03,6.71,6.81,6.65,6.73,199120,0
2012-07-05,6.73,6.79,6.44,6.49,368925,0
2012-07-06,6.4,6.43,6.31,6.35,446790,0
2012-07-09,6.28,6.37,6.26,6.3,536185,0
2012-07-10,6.37,6.4,6.22,6.26,687315,0
2012-07-11,6.26,6.46,6.22,6.44,463137,0
2012-07-12,6.39,6.41,6.25,6.36,448215,0
2012-07-13,6.37,6.61,6.34,6.58,310741,0
2012-07-16,6.58,6.58,6.35,6.38,296200,0
2012-07-17,6.41,6.48,6.28,6.43,307422,0
2012-07-18,6.4,6.65,6.4,6.5,295371,0
2012-07-19,6.52,6.56,6.44,6.51,246180,0
2012-07-20,6.44,6.55,6.41,6.54,313144,0
2012-07-23,6.45,6.53,6.32,6.51,628741,0
2012-07-24,6.53,6.55,6.24,6.27,1009685,0
2012-07-25,6.35,6.39,6.15,6.16,380886,0
2012-07-26,6.25,6.31,6.14,6.21,687648,0
2012-07-27,6.23,6.51,6.1,6.46,289352,0
2012-07-30,6.45,6.53,6.37,6.41,201158,0
2012-07-31,6.35,6.5,6.27,6.31,326913,0
2012-08-01,6.33,6.4,6.1,6.12,373824,0
2012-08-02,6.05,6.25,5.93,5.97,318210,0
2012-08-03,6.04,6.34,6.04,6.28,398277,0
2012-08-06,6.27,6.46,6.23,6.44,224761,0
2012-08-07,6.47,6.66,6.44,6.63,282356,0
2012-08-08,6.58,6.69,6.43,6.51,232653,0
2012-08-09,6.52,6.65,6.5,6.59,147490,0
2012-08-10,6.58,6.7,6.49,6.61,233313,0
2012-08-13,6.61,6.61,6.33,6.48,141494,0
2012-08-14,6.55,6.7,6.53,6.55,127523,0
2012-08-15,6.51,6.61,6.5,6.59,118406,0
2012-08-16,6.58,6.75,6.54,6.68,169548,0
2012-08-17,6.64,6.74,6.63,6.71,179800,0
2012-08-20,6.69,6.72,6.57,6.66,148980,0
2012-08-21,6.67,6.74,6.45,6.47,238443,0
2012-08-22,6.44,6.56,6.28,6.35,405962,0
2012-08-23,6.32,6.36,6.16,6.17,777124,0
2012-08-24,6.15,6.19,6.03,6.05,715380,0
2012-08-27,6.1,6.3,5.98,6.2,384453,0
2012-08-28,6.22,6.32,6.1799,6.19,390552,0
2012-08-29,6.19,6.31,6.17,6.24,221104,0
2012-08-30,6.19,6.2194,6.08,6.12,144629,0
2012-08-31,6.2,6.2095,6.04,6.13,193229,0
2012-09-04,6.09,6.2101,6.04,6.15,381699,0
2012-09-05,6.13,6.46,6.13,6.43,1045686,0
2012-09-06,6.36,6.6,6.32,6.53,752750,0
2012-09-07,5.75,6.3,5.63,5.835,2888873,0
2012-09-10,5.81,6.05,5.77,5.99,1127649,0
2012-09-11,5.98,5.98,5.5,5.67,1630998,0
2012-09-12,5.7,5.8199,5.59,5.67,456523,0
2012-09-13,5.65,6.03,5.64,5.9,696082,0
2012-09-14,5.95,6.04,5.82,5.91,587584,0
2012-09-17,5.87,6.04,5.8,6.01,603600,0
2012-09-18,5.94,6.18,5.81,6.14,739576,0
2012-09-19,6.16,6.63,6.12,6.59,2060661,0
2012-09-20,6.53,6.98,6.49,6.9,1231695,0
2012-09-21,7.02,7.44,6.95,7.28,1614882,0
2012-09-24,7.15,7.32,7.05,7.25,1037526,0
2012-09-25,7.3,7.3,6.98,7.03,628226,0
2012-09-26,7.07,7.08,6.93,7.01,629217,0
2012-09-27,7.06,7.25,6.95,7.13,707810,0
2012-09-28,7.06,7.14,7.04,7.08,397307,0
2012-10-01,7.12,7.25,7.04,7.12,462696,0
2012-10-02,7.06,7.2,7.06,7.095,480732,0
2012-10-03,7.13,7.2099,7.05,7.19,460461,0
2012-10-04,7.2,7.24,7.05,7.125,229611,0
2012-10-05,7.12,7.15,6.85,7.04,525909,0
2012-10-08,6.98,7.12,6.92,7.06,245843,0
2012-10-09,7.04,7.17,6.91,7,388046,0
2012-10-10,6.99,7.08,6.94,7.07,346191,0
2012-10-11,7.12,7.2,6.92,7.02,381959,0
2012-10-12,7.01,7.38,6.75,6.79,1263551,0
2012-10-15,6.83,6.83,6.5,6.64,722134,0
2012-10-16,6.69,6.77,6.59,6.69,257693,0
2012-10-17,6.74,6.76,6.63,6.67,242703,0
2012-10-18,6.67,6.69,6.45,6.47,434165,0
2012-10-19,6.42,6.46,6.3,6.43,598475,0
2012-10-22,6.43,6.54,6.4,6.5,387544,0
2012-10-23,6.57,6.72,6.47,6.7097,486763,0
2012-10-24,6.76,6.98,6.73,6.75,488985,0
2012-10-25,6.8,6.855,6.44,6.52,345263,0
2012-10-26,6.62,6.91,6.59,6.83,357705,0
2012-10-31,6.92,7.04,6.9,6.96,380690,0
2012-11-01,6.86,7.09,6.86,7.01,1218645,0
2012-11-02,7.02,7.09,6.91,6.9202,697228,0
2012-11-05,6.95,7.17,6.82,7.08,483430,0
2012-11-06,7.08,7.19,7.05,7.14,407858,0
2012-11-07,7.06,7.1393,6.803,6.9,401999,0
2012-11-08,6.51,7.13,6.51,6.91,735083,0
2012-11-09,6.85,7.1,6.78,6.9,475845,0
2012-11-12,6.97,7,6.75,6.82,396876,0
2012-11-13,6.75,6.84,6.55,6.55,302924,0
2012-11-14,6.56,6.56,6.13,6.17,499821,0
2012-11-15,6.15,6.2,6.02,6.1,533946,0
2012-11-16,6.07,6.3,6.01,6.29,504700,0
2012-11-19,6.4595,6.47,6.2801,6.3904,582744,0
2012-11-20,6.37,6.49,6.27,6.4,626699,0
2012-11-21,6.4,6.48,6.32,6.47,243702,0
2012-11-23,6.47,6.49,6.4206,6.49,114518,0
2012-11-26,6.45,6.57,6.39,6.56,341531,0
2012-11-27,6.56,6.56,6.33,6.39,213054,0
2012-11-28,6.295,6.32,6.08,6.27,437118,0
2012-11-29,6.31,6.54,6.3094,6.48,379757,0
2012-11-30,6.51,6.51,5.88,6.28,1417007,0
2012-12-03,6.12,6.28,6.12,6.23,551513,0
2012-12-04,6.2392,6.325,6.18,6.23,514426,0
2012-12-05,6.28,6.28,6.15,6.2,316067,0
2012-12-06,6.19,6.2,6.02,6.13,534652,0
2012-12-07,6.18,6.26,6.09,6.23,504875,0
2012-12-10,6.22,6.52,6.05,6.49,588281,0
2012-12-11,6.52,6.69,6.515,6.67,848567,0
2012-12-12,6.71,6.85,6.65,6.73,470670,0
2012-12-13,6.73,6.83,6.5,6.69,536301,0
2012-12-14,6.65,6.74,6.55,6.59,229991,0
2012-12-17,6.62,6.78,6.47,6.69,256968,0
2012-12-18,6.73,6.85,6.69,6.85,429804,0
2012-12-19,6.83,6.87,6.68,6.82,458413,0
2012-12-20,6.85,6.87,6.73,6.84,394998,0
2012-12-21,6.76,6.85,6.65,6.83,570899,0
2012-12-24,6.78,6.83,6.74,6.79,117990,0
2012-12-26,6.83,6.85,6.59,6.64,235198,0
2012-12-27,6.61,6.61,6.34,6.46,331144,0
2012-12-28,6.41,6.46,6.19,6.31,204359,0
2012-12-31,6.28,6.44,6.13,6.43,430721,0
2013-01-02,6.6,6.73,6.53,6.65,614373,0
2013-01-03,6.74,6.83,6.6,6.78,813854,0
2013-01-04,5.05,5.53,5,5.41,11360189,0
2013-01-07,5.41,5.49,5.21,5.25,1548363,0
2013-01-08,5.24,5.29,5.06,5.09,1978110,0
2013-01-09,5.09,5.18,4.74,4.9,3499863,0
2013-01-10,4.9,5.15,4.87,5.08,1013933,0
2013-01-11,5.09,5.13,4.92,5.01,1081023,0
2013-01-14,5.01,5.05,4.95,5,1314288,0
2013-01-15,4.99,5.06,4.96,5.03,1195389,0
2013-01-16,5,5.06,4.98,4.99,575726,0
2013-01-17,5.03,5.17,5.01,5.14,1111480,0
2013-01-18,5.12,5.28,5.11,5.25,1371516,0
2013-01-22,5.27,5.3,5.23,5.27,1203482,0
2013-01-23,5.31,5.31,5.11,5.12,617065,0
2013-01-24,5.1,5.13,4.97,5.02,713933,0
2013-01-25,5.06,5.12,5.02,5.1,292547,0
2013-01-28,5.12,5.24,5.12,5.19,539411,0
2013-01-29,5.22,5.23,5.06,5.1,417055,0
2013-01-30,5.07,5.11,5.03,5.04,619145,0
2013-01-31,5.04,5.16,5.04,5.11,1061954,0
2013-02-01,5.12,5.16,4.99,5.03,632846,0
2013-02-04,4.95,5.01,4.95,4.98,510497,0
2013-02-05,4.99,5.07,4.97,5.07,390313,0
2013-02-06,5.04,5.13,4.97,5.07,756296,0
2013-02-07,4.64,4.71,4.395,4.44,5684801,0
2013-02-08,4.43,4.44,4.37,4.39,6115886,0
2013-02-11,4.41,4.47,4.19,4.22,2087884,0
2013-02-12,4.25,4.4,4.22,4.37,2956979,0
2013-02-13,4.37,4.44,4.22,4.28,1095712,0
2013-02-14,4.4,4.58,4.31,4.57,5510765,0
2013-02-15,4.59,4.7,4.505,4.59,2138981,0
2013-02-19,4.61,4.68,4.59,4.66,1461951,0
2013-02-20,4.7,4.7,4.43,4.48,1430970,0
2013-02-21,4.47,4.58,4.33,4.38,1158810,0
2013-02-22,4.39,4.46,4.35,4.38,814744,0
2013-02-25,4.43,4.53,4.4,4.43,1465253,0
2013-02-26,4.46,4.475,4.36,4.44,713389,0
2013-02-27,4.42,4.5,4.26,4.28,1279824,0
2013-02-28,4.28,4.335,4.21,4.27,832040,0
2013-03-01,4.26,4.29,4.17,4.2,728837,0
2013-03-04,4.24,4.25,4.15,4.18,511517,0
2013-03-05,4.23,4.35,4.18,4.29,705068,0
2013-03-06,4.4,4.625,4.33,4.53,3020432,0
2013-03-07,4.5,4.54,4.39,4.43,1120222,0
2013-03-08,4.47,4.65,4.3701,4.59,1072332,0
2013-03-11,4.6,4.685,4.545,4.63,2183693,0
2013-03-12,4.58,4.64,4.495,4.55,920298,0
2013-03-13,4.57,4.57,4.5,4.53,319600,0
2013-03-14,4.54,4.72,4.52,4.69,1624675,0
2013-03-15,4.71,4.71,4.55,4.62,1058364,0
2013-03-18,4.57,4.63,4.46,4.46,545883,0
2013-03-19,4.49,4.57,4.19,4.53,1683023,0
2013-03-20,4.55,4.59,4.46,4.58,601490,0
2013-03-21,4.59,4.61,4.5,4.61,2079231,0
2013-03-22,4.61,4.67,4.45,4.54,656812,0
2013-03-25,4.52,4.58,4.48,4.57,521580,0
2013-03-26,4.61,4.67,4.51,4.62,508519,0
2013-03-27,4.58,4.7,4.48,4.63,1018552,0
2013-03-28,4.66,4.67,4.57,4.64,483595,0
2013-04-01,4.65,4.65,4.45,4.5,752498,0
2013-04-02,4.5,4.63,4.49,4.62,823868,0
2013-04-03,4.6,4.63,4.55,4.6,734784,0
2013-04-04,4.64,4.65,4.43,4.61,1385593,0
2013-04-05,4.57,4.645,4.53,4.58,394035,0
2013-04-08,4.67,4.67,4.45,4.58,483799,0
2013-04-09,4.57,4.65,4.43,4.63,844631,0
2013-04-10,4.64,4.69,4.55,4.655,753197,0
2013-04-11,4.65,4.85,4.63,4.81,1050336,0
2013-04-12,4.77,4.83,4.74,4.81,704821,0
2013-04-15,4.81,4.83,4.64,4.67,1252536,0
2013-04-16,4.7,4.75,4.55,4.6,796131,0
2013-04-17,4.55,4.575,3.76,4.44,5746929,0
2013-04-18,4.42,4.555,4.25,4.39,1031071,0
2013-04-19,4.38,4.44,4.2,4.25,1184197,0
2013-04-22,4.24,4.27,4.0697,4.17,1405564,0
2013-04-23,4.21,4.28,4.16,4.26,872261,0
2013-04-24,4.24,4.27,4.14,4.27,442655,0
2013-04-25,4.21,4.5,4.192,4.42,747885,0
2013-04-26,4.39,4.47,4.285,4.37,381030,0
2013-04-29,4.4,4.47,4.36,4.4,404087,0
2013-04-30,4.42,4.49,4.33,4.4,651631,0
2013-05-01,4.4,4.4,4.23,4.23,588935,0
2013-05-02,4.3,4.41,4.19,4.41,475176,0
2013-05-03,4.49,4.59,4.45,4.48,742842,0
2013-05-06,4.5,4.505,4.42,4.49,381922,0
2013-05-07,4.55,4.62,4.47,4.55,1430632,0
2013-05-08,5.1,5.15,4.86,5.04,4955716,0
2013-05-09,5.01,5.09,4.88,5.02,1019689,0
2013-05-10,5,5.11,4.93,5.02,781889,0
2013-05-13,5.03,5.17,4.94,5.15,716594,0
2013-05-14,5.14,5.405,5.1,5.4,1575737,0
2013-05-15,5.36,5.38,5.21,5.25,773002,0
2013-05-16,5.21,5.28,5.1,5.15,718172,0
2013-05-17,5.16,5.28,5.05,5.26,818098,0
2013-05-20,5.28,5.31,5.24,5.26,645848,0
2013-05-21,5.3,5.52,5.28,5.51,830656,0
2013-05-22,5.5,5.59,5.25,5.3,913581,0
2013-05-23,5.25,5.42,5.24,5.29,1031949,0
2013-05-24,5.24,5.25,5.11,5.19,692124,0
2013-05-28,5.27,5.31,5.18,5.29,478408,0
2013-05-29,5.26,5.43,5.22,5.3,447370,0
2013-05-30,5.3,5.49,5.22,5.46,396049,0
2013-05-31,5.41,5.48,5.36,5.38,376484,0
2013-06-03,5.3,5.47,5.28,5.35,665386,0
2013-06-04,5.37,5.44,5.15,5.23,799265,0
2013-06-05,5.21,5.34,5.04,5.21,537718,0
2013-06-06,5.25,5.35,5.14,5.33,784449,0
2013-06-07,5.4,5.755,5.4,5.72,2118271,0
2013-06-10,5.72,5.81,5.61,5.8,1309116,0
2013-06-11,5.75,5.96,5.7,5.84,783567,0
2013-06-12,5.9,5.954,5.75,5.76,661668,0
2013-06-13,5.75,5.89,5.665,5.88,456141,0
2013-06-14,5.86,5.88,5.73,5.81,363554,0
2013-06-17,5.85,5.91,5.8,5.87,413015,0
2013-06-18,5.86,5.91,5.82,5.9,489473,0
2013-06-19,5.88,5.93,5.8,5.81,415999,0
2013-06-20,5.71,5.81,5.65,5.76,725859,0
2013-06-21,5.79,5.85,5.63,5.74,1683656,0
2013-06-24,5.63,5.74,5.45,5.61,511185,0
2013-06-25,5.65,5.65,5.41,5.44,866026,0
2013-06-26,5.5,5.5,5.28,5.44,732922,0
2013-06-27,5.47,5.68,5.46,5.62,1412542,0
2013-06-28,5.61,5.77,5.54,5.74,1151095,0
2013-07-01,5.8,5.8,5.72,5.76,339208,0
2013-07-02,5.73,5.78,5.58,5.66,879199,0
2013-07-03,5.62,5.72,5.54,5.63,396809,0
2013-07-05,5.74,5.74,5.55,5.68,670355,0
2013-07-08,5.7,5.76,5.65,5.7,646578,0
2013-07-09,5.75,5.75,5.38,5.41,776063,0
2013-07-10,5.39,5.62,5.39,5.62,570943,0
2013-07-11,5.7,5.7,5.55,5.67,1210964,0
2013-07-12,5.65,5.75,5.65,5.72,449137,0
2013-07-15,5.69,6.18,5.69,6.13,3625920,0
2013-07-16,6.1,6.24,6.09,6.14,2235924,0
2013-07-17,6.17,6.35,6.1,6.27,1018918,0
2013-07-18,6.27,6.35,6.19,6.23,1162224,0
2013-07-19,6.19,6.22,6.14,6.2,709357,0
2013-07-22,6.16,6.23,6.07,6.08,587608,0
2013-07-23,6.1,6.165,6.07,6.12,740540,0
2013-07-24,6.11,6.19,6.07,6.09,588606,0
2013-07-25,6.06,6.24,6.01,6.18,1654980,0
2013-07-26,6.13,6.16,6.07,6.1,891664,0
2013-07-29,6.09,6.18,6.045,6.07,798771,0
2013-07-30,6.08,6.14,6.05,6.13,878163,0
2013-07-31,6.14,6.325,6.1,6.215,611679,0
2013-08-01,6.24,6.41,6.21,6.34,566050,0
2013-08-02,6.36,6.39,6.32,6.32,386014,0
2013-08-05,6.29,6.339,6.1,6.12,1191811,0
2013-08-06,6.12,6.36,6.08,6.2,1548095,0
2013-08-07,6.17,6.24,6.03,6.03,1328077,0
2013-08-08,6.09,6.09,5.88,5.88,1285834,0
2013-08-09,5.86,5.93,5.73,5.75,993806,0
2013-08-12,5.71,5.83,5.673,5.71,633528,0
2013-08-13,5.7,5.977,5.64,5.92,3758690,0
2013-08-14,5.92,6.35,5.802,6.27,3258411,0
2013-08-15,6.21,6.35,5.9,6.25,2645261,0
2013-08-16,6,6.24,6,6.24,1056346,0
2013-08-19,6.2,6.26,6.11,6.12,935687,0
2013-08-20,6.02,6.185,6.02,6.05,554091,0
2013-08-21,6.02,6.29,5.94,6.23,1085627,0
2013-08-22,6.23,6.43,6.22,6.25,1076162,0
2013-08-23,6.29,6.34,6.17,6.29,631598,0
2013-08-26,6.27,6.389,6.22,6.33,454338,0
2013-08-27,6.34,6.34,6.04,6.1,1019161,0
2013-08-28,6.68,6.96,6.6,6.65,5585210,0
2013-08-29,6.64,6.85,6.6,6.74,1249518,0
2013-08-30,6.75,6.75,6.59,6.62,750671,0
2013-09-03,6.67,6.74,6.49,6.56,1020100,0
2013-09-04,6.5,6.56,6.47,6.55,642463,0
2013-09-05,6.54,6.58,6.47,6.56,550216,0
2013-09-06,6.61,6.61,6.45,6.46,456375,0
2013-09-09,6.46,6.51,6.36,6.48,1143793,0
2013-09-10,6.49,6.58,6.44,6.46,544515,0
2013-09-11,6.46,6.795,6.38,6.75,876742,0
2013-09-12,6.73,6.86,6.67,6.85,828436,0
2013-09-13,6.89,6.91,6.81,6.87,450457,0
2013-09-16,6.93,7.03,6.89,6.93,813460,0
2013-09-17,6.95,6.95,6.8,6.83,472443,0
2013-09-18,6.81,6.83,6.65,6.78,473490,0
2013-09-19,6.77,6.9,6.725,6.85,626301,0
2013-09-20,7.25,7.25,6.99,7.12,2041248,0
2013-09-23,7.15,7.215,7.09,7.16,621122,0
2013-09-24,7.14,7.16,6.97,6.99,617000,0
2013-09-25,7.16,7.17,7.04,7.12,1002919,0
2013-09-26,7.15,7.22,7.12,7.22,1113256,0
2013-09-27,7.21,7.33,7.2,7.3,674124,0
2013-09-30,7.23,7.45,7.18,7.38,747000,0
2013-10-01,7.37,7.49,7.31,7.45,932700,0
2013-10-02,7.37,7.44,7.34,7.4,378800,0
2013-10-03,7.38,7.41,7.14,7.38,553100,0
2013-10-04,7.42,7.61,7.36,7.59,1642300,0
2013-10-07,7.52,7.64,7.47,7.61,663300,0
2013-10-08,7.59,7.73,7.53,7.56,1481100,0
2013-10-09,7.57,7.62,7.24,7.24,1042916,0
2013-10-10,7.31,7.38,7.225,7.24,744960,0
2013-10-11,7.2,7.3,7.15,7.29,638008,0
2013-10-14,7.23,7.42,7.2,7.39,542364,0
2013-10-15,7.38,7.43,7.3,7.39,521748,0
2013-10-16,7.42,7.5,7.35,7.46,374300,0
2013-10-17,7.45,7.64,7.42,7.61,1234700,0
2013-10-18,7.67,7.82,7.62,7.8,1248600,0
2013-10-21,7.79,7.84,7.69,7.73,1178400,0
2013-10-22,7.77,7.8,7.48,7.48,996600,0
2013-10-23,7.43,7.515,7.36,7.38,774996,0
2013-10-24,7.36,7.51,7.18,7.23,761100,0
2013-10-25,7.25,7.25,7.01,7.07,1195466,0
2013-10-28,7.02,7.1,6.99,7.03,859125,0
2013-10-29,7.03,7.06,6.92,7,748300,0
2013-10-30,6.99,7.01,6.8,6.81,507700,0
2013-10-31,6.79,6.86,6.645,6.755,628599,0
2013-11-01,6.73,6.76,6.46,6.71,2248000,0
2013-11-04,6.76,6.88,6.71,6.85,516316,0
2013-11-05,6.86,6.98,6.61,6.77,1428900,0
2013-11-06,6.82,6.92,6.62,6.91,823700,0
2013-11-07,6.96,7.03,6.63,6.82,2247000,0
2013-11-08,7.5,7.87,7.32,7.7,4907200,0
2013-11-11,7.65,7.79,7.5819,7.7,816367,0
2013-11-12,7.7,7.71,7.51,7.69,680500,0
2013-11-13,7.66,7.95,7.56,7.91,2366300,0
2013-11-14,7.92,8.3,7.89,8.28,1420100,0
2013-11-15,8.27,8.47,8.11,8.33,932100,0
2013-11-18,8.35,8.48,8.15,8.2,1632400,0
2013-11-19,8.19,8.31,8.1,8.195,738665,0
2013-11-20,8.17,8.22,8.03,8.12,1138200,0
2013-11-21,8.1,8.34,8.08,8.29,975300,0
2013-11-22,8.26,8.27,8.1,8.25,616777,0
2013-11-25,8.24,8.27,8.1,8.11,555700,0
2013-11-26,8,8.2,7.88,8.12,783800,0
2013-11-27,8.1,8.24,7.98,8.2,763900,0
2013-11-29,8.25,8.25,7.695,7.98,1166928,0
2013-12-02,7.6,7.95,7.6,7.69,1411500,0
2013-12-03,7.65,7.81,7.61,7.71,649784,0
2013-12-04,7.67,7.8,7.61,7.74,742100,0
2013-12-05,7.7,7.95,7.65,7.86,614500,0
2013-12-06,7.9,8.1,7.81,7.97,786900,0
2013-12-09,7.95,8.05,7.86,7.93,418278,0
2013-12-10,7.87,8.06,7.87,8.02,1312000,0
2013-12-11,8,8,7.73,7.86,847300,0
2013-12-12,7.83,7.93,7.78,7.86,610814,0
2013-12-13,7.84,8.05,7.76,8.04,769800,0
2013-12-16,8.05,8.18,8.01,8.17,678677,0
2013-12-17,8.07,8.45,8.02,8.41,1858000,0
2013-12-18,8.45,8.57,8.3,8.41,1103800,0
2013-12-19,8.43,8.6,8.34,8.37,878100,0
2013-12-20,8.41,8.6,8.27,8.52,1932200,0
2013-12-23,8.53,8.69,8.43,8.67,330800,0
2013-12-24,8.65,8.87,8.52,8.73,338661,0
2013-12-26,8.74,8.84,8.54,8.57,426960,0
2013-12-27,8.6,8.67,8.38,8.67,408400,0
2013-12-30,8.52,8.75,8.52,8.66,386100,0
2013-12-31,8.67,8.79,8.61,8.7,526100,0
2014-01-02,8.68,8.7,8.29,8.38,606943,0
2014-01-03,8.37,8.6,8.28,8.56,470635,0
2014-01-06,8.63,8.69,8.35,8.4,476200,0
2014-01-07,8.44,8.62,8.44,8.6,1000500,0
2014-01-08,8.6,8.88,8.5,8.8,891200,0
2014-01-09,8.84,8.97,8.71,8.82,482800,0
2014-01-10,8.86,8.9,8.74,8.83,557500,0
2014-01-13,8.77,8.89,8.51,8.57,398900,0
2014-01-14,8.57,9.24,8.57,9.23,1725600,0
2014-01-15,9.25,9.3,8.98,9.06,906800,0
2014-01-16,8.74,9.11,8.7301,9.08,653720,0
2014-01-17,9.1,9.1,8.78,8.97,536700,0
2014-01-21,9.1,9.16,8.95,9.05,517100,0
2014-01-22,9.05,9.11,9,9.01,514700,0
2014-01-23,8.95,9.05,8.91,8.99,400800,0
2014-01-24,8.92,9.32,8.74,9.02,1283600,0
2014-01-27,9.1,9.38,8.9,9.23,1526200,0
2014-01-28,9.35,9.37,8.98,9.17,1627500,0
2014-01-29,9.48,9.48,8.9,8.92,1109600,0
2014-01-30,9.01,9.35,8.96,9.24,2473350,0
2014-01-31,10.17,10.71,10,10.65,10562700,0
2014-02-03,10.26,10.85,10.07,10.19,4020893,0
2014-02-04,10.17,10.43,10.15,10.31,2224780,0
2014-02-05,10.32,10.39,9.94,10.07,2012044,0
2014-02-06,10.06,10.14,9.78,9.89,1581777,0
2014-02-07,10.03,10.25,9.89,9.93,958409,0
2014-02-10,9.9,9.99,9.715,9.93,985214,0
2014-02-11,9.93,9.99,9.77,9.98,660487,0
2014-02-12,10,10.37,9.99,10.13,800662,0
2014-02-13,10.03,10.33,10.01,10.03,769956,0
2014-02-14,10.04,10.09,9.85,9.88,691830,0
2014-02-18,9.93,10.05,9.825,10.01,591987,0
2014-02-19,9.95,10.09,9.86,9.93,908972,0
2014-02-20,9.91,10.12,9.8,10.06,1071757,0
2014-02-21,10.02,10.1,9.78,9.91,896454,0
2014-02-24,9.91,10.02,9.72,9.75,2692939,0
2014-02-25,9.72,9.81,9.279,9.48,1825200,0
2014-02-26,9.59,9.64,9.415,9.49,1320960,0
2014-02-27,9.49,9.61,9.285,9.32,1411698,0
2014-02-28,9.3,9.47,9.24,9.38,1136143,0
2014-03-03,9.33,9.64,9.283,9.56,933174,0
2014-03-04,9.66,9.82,9.58,9.74,1954547,0
2014-03-05,9.73,9.85,9.41,9.49,1952744,0
2014-03-06,9.5,9.6,9.44,9.55,789441,0
2014-03-07,9.64,9.65,9.42,9.52,4592443,0
2014-03-10,9.51,9.81,9.51,9.72,1982327,0
2014-03-11,9.96,10.16,9.73,9.78,1236939,0
2014-03-12,9.74,9.87,9.65,9.73,606599,0
2014-03-13,9.86,9.95,9.54,9.64,704326,0
2014-03-14,9.62,9.83,9.554,9.7,472769,0
2014-03-17,9.77,9.87,9.55,9.62,589950,0
2014-03-18,9.66,9.91,9.64,9.9,684780,0
2014-03-19,9.99,10,9.72,9.75,455388,0
2014-03-20,9.77,9.89,9.65,9.8,415048,0
2014-03-21,9.8,9.82,9.53,9.56,898362,0
2014-03-24,9.62,9.62,9.1,9.14,1191998,0
2014-03-25,9.19,9.38,9.079,9.13,766458,0
2014-03-26,9.17,9.36,9.11,9.13,687500,0
2014-03-27,9.17,9.2999,9.05,9.14,765117,0
2014-03-28,9.18,9.42,9.1,9.23,505073,0
2014-03-31,9.25,9.64,9.245,9.6,691729,0
2014-04-01,9.58,9.8,9.43,9.44,402298,0
2014-04-02,9.45,9.52,9.21,9.23,1032831,0
2014-04-03,9.25,9.3,9.1,9.19,747142,0
2014-04-04,9.27,9.32,8.54,8.58,1355689,0
2014-04-07,8.53,8.55,8.27,8.46,1140052,0
2014-04-08,8.43,8.65,8.364,8.58,643548,0
2014-04-09,8.58,8.82,8.52,8.79,596105,0
2014-04-10,8.82,8.88,8.3,8.41,643869,0
2014-04-11,8.32,8.39,8.12,8.35,606451,0
2014-04-14,8.47,8.64,8.32,8.41,474228,0
2014-04-15,8.41,8.53,8.3,8.45,853591,0
2014-04-16,8.63,8.66,8.37,8.61,405319,0
2014-04-17,8.57,9.205,8.48,9.01,1028318,0
2014-04-21,8.98,9.28,8.96,9.26,799328,0
2014-04-22,9.24,9.39,9.11,9.28,606393,0
2014-04-23,9.27,9.27,9.08,9.16,322077,0
2014-04-24,9.18,9.22,8.9101,9.06,330083,0
2014-04-25,8.9,8.99,8.69,8.7,454267,0
2014-04-28,8.75,8.89,8.42,8.62,721882,0
2014-04-29,8.68,8.75,8.48,8.53,724768,0
2014-04-30,8.49,8.54,8.28,8.4,2374716,0
2014-05-01,7.92,8.25,7.65,7.77,3891469,0
2014-05-02,7.85,8.01,7.78,7.99,2112415,0
2014-05-05,7.92,8.02,7.83,7.92,743164,0
2014-05-06,8.15,8.4,7.89,8.2,1190338,0
2014-05-07,8.2,8.261,7.96,8,597111,0
2014-05-08,8.01,8.2599,8.0001,8.03,1003249,0
2014-05-09,8.04,8.16,7.89,8,1073533,0
2014-05-12,8.02,8.39,8.01,8.28,1098800,0
2014-05-13,8.23,8.31,8.15,8.27,768742,0
2014-05-14,8.28,8.42,8.15,8.16,443554,0
2014-05-15,8.09,8.2,8.06,8.17,630313,0
2014-05-16,8.15,8.25,8.1,8.22,681843,0
2014-05-19,8.22,8.73,8.172,8.69,1702142,0
2014-05-20,8.66,8.73,8.38,8.42,500738,0
2014-05-21,8.42,8.5,8.3,8.34,267833,0
2014-05-22,8.2,8.47,8.17,8.37,294910,0
2014-05-23,8.38,8.51,8.305,8.46,377266,0
2014-05-27,8.54,8.63,8.46,8.6,333801,0
2014-05-28,8.61,8.65,8.5,8.63,384244,0
2014-05-29,8.62,8.86,8.6,8.84,363927,0
2014-05-30,8.82,8.92,8.69,8.82,422306,0
2014-06-02,8.52,8.67,8.41,8.49,638181,0
2014-06-03,8.45,8.55,8.34,8.47,636073,0
2014-06-04,8.41,8.42,8.25,8.36,753176,0
2014-06-05,8.15,8.73,8.15,8.57,714527,0
2014-06-06,8.57,8.68,8.39,8.42,568877,0
2014-06-09,8.44,8.53,8.44,8.51,454626,0
2014-06-10,8.51,8.55,8.37,8.5,476300,0
2014-06-11,8.43,8.7,8.41,8.67,389399,0
2014-06-12,8.68,8.82,8.52,8.79,424126,0
2014-06-13,9.2,9.28,8.99,9.12,1708892,0
2014-06-16,9.13,9.39,9.13,9.32,1181469,0
2014-06-17,9.41,9.49,9.27,9.43,468039,0
2014-06-18,9.43,9.64,9.4,9.53,826921,0
2014-06-19,9.52,9.57,9.42,9.435,470975,0
2014-06-20,9.45,9.48,9.29,9.4,1306282,0
2014-06-23,9.51,9.57,9.19,9.21,1152204,0
2014-06-24,9.22,9.26,9,9.04,772306,0
2014-06-25,8.98,9.152,8.9,8.96,499638,0
2014-06-26,8.97,9.03,8.81,8.88,453285,0
2014-06-27,8.82,9.23,8.8,8.94,466624,0
2014-06-30,8.91,8.92,8,8.8,650224,0
2014-07-01,8.78,9.15,8.7,9.12,1953218,0
2014-07-02,9.1,9.25,9.01,9.1,442900,0
2014-07-03,9.12,9.17,9.05,9.12,151393,0
2014-07-07,9.12,9.19,8.945,8.99,676563,0
2014-07-08,8.86,9,8.685,8.76,423180,0
2014-07-09,8.77,8.825,8.59,8.74,258548,0
2014-07-10,8.52,8.68,8.5,8.63,329521,0
2014-07-11,8.59,8.68,8.5,8.52,268061,0
2014-07-14,8.61,8.7,8.53,8.59,252045,0
2014-07-15,8.52,8.57,8.335,8.4,446109,0
2014-07-16,8.47,8.5,8.31,8.33,345661,0
2014-07-17,8.29,8.454,8.08,8.1,490097,0
2014-07-18,8.06,8.205,8.01,8.18,434609,0
2014-07-21,8.17,8.41,8.09,8.31,594712,0
2014-07-22,8.33,8.75,8.32,8.73,1577067,0
2014-07-23,8.98,9.02,8.735,8.78,796692,0
2014-07-24,8.77,8.84,8.34,8.35,636019,0
2014-07-25,8.28,8.44,8.18,8.3,544353,0
2014-07-28,8.27,8.28,8.12,8.18,570732,0
2014-07-29,8.17,8.26,8.0899,8.12,1060933,0
2014-07-30,8.16,8.315,8.08,8.23,625824,0
2014-07-31,8.11,8.16,7.852,7.87,757633,0
2014-08-01,7.88,8.03,7.71,7.72,802950,0
2014-08-04,7.77,7.9,7.704,7.8,609547,0
2014-08-05,7.7,7.945,7.66,7.75,607029,0
2014-08-06,7.7,7.96,7.65,7.84,388242,0
2014-08-07,7.85,7.978,7.73,7.79,369001,0
2014-08-08,7.78,7.94,7.7,7.89,505814,0
2014-08-11,7.95,7.95,7.64,7.66,666546,0
2014-08-12,7.65,7.73,7.44,7.44,1259691,0
2014-08-13,7.47,7.69,7.445,7.65,1131010,0
2014-08-14,7.62,7.84,7.62,7.74,756158,0
2014-08-15,7.85,7.97,7.74,7.81,556230,0
2014-08-18,7.82,7.91,7.74,7.88,689224,0
2014-08-19,7.87,8.13,7.83,8.08,843398,0
2014-08-20,8.02,8.12,7.95,8.05,1232347,0
2014-08-21,8.01,8.18,7.94,8.1,904052,0
2014-08-22,8,8.56,7.93,8.26,2214401,0
2014-08-25,8.29,8.29,8.02,8.06,1709220,0
2014-08-26,8.06,8.24,8.04,8.2,700439,0
2014-08-27,8.23,8.23,8.08,8.13,566682,0
2014-08-28,8.1,8.13,7.84,7.93,987897,0
2014-08-29,8,8.15,7.96,8.14,715252,0
2014-09-02,8.14,8.28,8.07,8.12,783350,0
2014-09-03,8.13,8.25,7.89,7.89,560478,0
2014-09-04,7.92,8.01,7.77,7.78,550281,0
2014-09-05,7.75,7.94,7.75,7.84,558346,0
2014-09-08,7.84,8.02,7.75,8,598729,0
2014-09-09,7.99,8.09,7.84,7.94,1025288,0
2014-09-10,7.96,8.32,7.92,8.32,1376725,0
2014-09-11,8.24,8.29,8.15,8.26,772070,0
2014-09-12,8.24,8.38,8.23,8.36,738639,0
2014-09-15,8.38,8.38,8.15,8.3,1042582,0
2014-09-16,8.24,8.34,8.13,8.22,716796,0
2014-09-17,8.2,8.35,8.13,8.17,689557,0
2014-09-18,8.2,8.27,8.04,8.1,576414,0
2014-09-19,8.13,8.1402,7.85,7.95,874052,0
2014-09-22,7.9,7.9,7.66,7.73,858021,0
2014-09-23,7.68,7.78,7.65,7.65,1362961,0
2014-09-24,7.65,7.79,7.58,7.62,693093,0
2014-09-25,7.62,7.64,7.26,7.37,1092114,0
2014-09-26,7.48,7.48,7.24,7.395,796802,0
2014-09-29,7.31,7.42,7.3,7.4,299120,0
2014-09-30,7.4,7.44,7.24,7.26,1183970,0
2014-10-01,7.25,7.4,7.22,7.24,896477,0
2014-10-02,7.25,7.37,7.101,7.36,664843,0
2014-10-03,7.45,7.5,7.34,7.44,400655,0
2014-10-06,7.44,7.52,7.28,7.28,676731,0
2014-10-07,7.23,7.26,7.05,7.05,592326,0
2014-10-08,7.07,7.28,6.96,7.06,833333,0
2014-10-09,7.03,7.16,6.93,7,420304,0
2014-10-10,6.96,7.11,6.91,6.97,496098,0
2014-10-13,6.98,7.09,6.88,7.04,624700,0
2014-10-14,7.07,7.26,7.06,7.14,459146,0
2014-10-15,7.02,7.1,6.81,6.98,667341,0
2014-10-16,6.89,7.15,6.84,7.105,668200,0
2014-10-17,7.23,7.23,6.95,7.04,434868,0
2014-10-20,6.98,7.13,6.96,7.13,291797,0
2014-10-21,7.15,7.32,7.14,7.32,222387,0
2014-10-22,7.32,7.38,7.12,7.14,270289,0
2014-10-23,7.2,7.24,7.1,7.13,400913,0
2014-10-24,7.16,7.165,6.98,7.09,494849,0
2014-10-27,7.06,7.32,7.02,7.31,195032,0
2014-10-28,7.37,7.55,7.3,7.4,961127,0
2014-10-29,7.4,7.51,7.23,7.25,1321706,0
2014-10-30,6.34,6.49,5.99,6.22,7094635,0
2014-10-31,6.32,6.37,6.16,6.33,1594447,0
2014-11-03,6.34,6.45,6.27,6.38,1196567,0
2014-11-04,6.6,6.747,6.54,6.7,1077489,0
2014-11-05,6.72,6.91,6.72,6.88,964755,0
2014-11-06,7.15,7.15,6.83,6.9,1398839,0
2014-11-07,6.85,6.94,6.78,6.85,648209,0
2014-11-10,6.85,6.91,6.81,6.9,410089,0
2014-11-11,6.85,7.15,6.84,7.02,1622966,0
2014-11-12,7,7.065,6.9,7.05,1590208,0
2014-11-13,7.09,7.098,6.98,7.07,973782,0
2014-11-14,7.05,7.0699,6.965,7.02,959996,0
2014-11-17,7.02,7.07,6.8,6.82,486172,0
2014-11-18,6.75,7.4,6.72,7.37,1137737,0
2014-11-19,7.39,7.52,7.2,7.21,644335,0
2014-11-20,7.15,7.29,7.12,7.22,821448,0
2014-11-21,7.33,7.38,7.16,7.21,587236,0
2014-11-24,7.21,7.36,7.05,7.25,614379,0
2014-11-25,7.24,7.34,7.08,7.11,507660,0
2014-11-26,7.11,7.155,6.9501,7.09,455255,0
2014-11-28,6.94,7.1,6.87,6.89,300974,0
2014-12-01,6.8,6.93,6.64,6.65,615047,0
2014-12-02,6.62,6.71,6.505,6.58,614138,0
2014-12-03,6.56,6.8,6.42,6.74,1261023,0
2014-12-04,6.72,6.93,6.65,6.9,413652,0
2014-12-05,6.91,6.97,6.66,6.77,859606,0
2014-12-08,6.73,6.92,6.535,6.6,619642,0
2014-12-09,6.52,6.68,6.51,6.66,890558,0
2014-12-10,6.63,7.35,6.63,6.75,804463,0
2014-12-11,6.79,6.95,6.64,6.91,567706,0
2014-12-12,6.52,7.04,6.36,6.95,570362,0
2014-12-15,6.94,6.96,6.59,6.64,1062712,0
2014-12-16,6.64,6.86,6.52,6.59,1133045,0
2014-12-17,6.59,7.16,6.57,7.16,747757,0
2014-12-18,7.23,7.47,7.2,7.4,2663342,0
2014-12-19,7.38,7.61,7.26,7.54,2244101,0
2014-12-22,7.54,7.6,7.45,7.52,771623,0
2014-12-23,7.52,7.52,7.23,7.35,508618,0
2014-12-24,7.37,7.59,7.3505,7.54,201183,0
2014-12-26,7.55,7.5999,7.47,7.52,285592,0
2014-12-29,7.55,7.595,7.42,7.54,294425,0
2014-12-30,7.52,7.56,7.39,7.53,305677,0
2014-12-31,7.53,7.64,7.48,7.55,489151,0
2015-01-02,7.59,7.62,7.13,7.21,1460693,0
2015-01-05,7.25,7.45,7.1,7.14,1004496,0
2015-01-06,7.14,7.195,6.75,6.9,760905,0
2015-01-07,7.04,7.21,6.8,7.19,1479805,0
2015-01-08,7.27,7.37,6.9,7.04,1875203,0
2015-01-09,7.06,7.1,6.809,6.89,784852,0
2015-01-12,7.2,7.228,6.87,6.92,1011150,0
2015-01-13,6.98,7.04,6.735,6.81,983722,0
2015-01-14,6.81,6.98,6.74,6.89,844721,0
2015-01-15,6.88,6.95,6.55,6.56,544987,0
2015-01-16,6.58,6.89,6.53,6.88,387401,0
2015-01-20,6.91,6.996,6.68,6.77,477165,0
2015-01-21,6.72,6.77,6.64,6.7,286355,0
2015-01-22,6.71,6.8,6.56,6.69,720723,0
2015-01-23,6.75,6.8,6.65,6.77,533860,0
2015-01-26,6.86,6.97,6.72,6.89,435965,0
2015-01-27,6.79,7.13,6.7,6.94,1880939,0
2015-01-28,7.09,7.49,6.99,7.3,2244193,0
2015-01-29,7.34,7.47,7.18,7.39,1056693,0
2015-01-30,7.28,7.505,7.27,7.37,1483458,0
2015-02-02,7.36,7.71,7.24,7.7,1220767,0
2015-02-03,7.37,7.705,7.37,7.66,873895,0
2015-02-04,7.6,7.783,7.52,7.66,734244,0
2015-02-05,7.66,7.77,7.53,7.66,633569,0
2015-02-06,7.63,7.71,7.52,7.62,644992,0
2015-02-09,7.59,7.61,7.39,7.47,505500,0
2015-02-10,7.5,7.68,7.48,7.6,396431,0
2015-02-11,7.69,7.69,7.48,7.58,292907,0
2015-02-12,7.63,7.79,7.52,7.76,328933,0
2015-02-13,7.74,8.09,7.71,8,4407380,0
2015-02-17,8.05,8.235,7.82,7.98,2152063,0
2015-02-18,7.93,8.05,7.75,7.8,839861,0
2015-02-19,7.8,7.85,7.63,7.65,571395,0
2015-02-20,7.67,8.08,7.6,8.04,2479015,0
2015-02-23,8,8.13,7.91,8.08,879310,0
2015-02-24,8.1,8.4,8.1,8.39,1365536,0
2015-02-25,8.39,8.6,8.35,8.53,1502503,0
2015-02-26,8.51,8.74,8.5,8.71,854508,0
2015-02-27,8.67,9.065,8.66,8.98,1714342,0
2015-03-02,8.8,9.02,8.68,8.81,1076700,0
2015-03-03,8.66,8.89,8.52,8.59,1428500,0
2015-03-04,8.55,8.71,8.33,8.65,2067600,0
2015-03-05,8.68,8.96,8.52,8.85,1983600,0
2015-03-06,8.8,8.94,8.54,8.64,1146600,0
2015-03-09,8.67,8.76,8.52,8.71,2470500,0
2015-03-10,8.61,8.79,8.48,8.51,1648400,0
2015-03-11,8.55,8.85,8.51,8.83,1593800,0
2015-03-12,8.9,8.97,8.68,8.78,1463700,0
2015-03-13,8.63,8.79,8.58,8.73,1291500,0
2015-03-16,8.76,8.81,8.64,8.72,666400,0
2015-03-17,8.72,8.76,8.57,8.67,344000,0
2015-03-18,8.69,8.79,8.61,8.76,810400,0
2015-03-19,8.75,9.05,8.69,8.82,1332100,0
2015-03-20,8.9,9.13,8.87,8.99,1618500,0
2015-03-23,9,9,8.81,8.89,490800,0
2015-03-24,9.46,9.51,9.1,9.3,2776500,0
2015-03-25,9.36,9.49,9.08,9.11,908800,0
2015-03-26,9.1,9.25,8.94,9.22,1127000,0
2015-03-27,9.28,9.47,9.12,9.3,1130200,0
2015-03-30,9.37,9.49,9.25,9.31,846800,0
2015-03-31,9.33,9.42,9.18,9.3,1929517,0
2015-04-01,9.43,9.56,9.22,9.42,1819900,0
2015-04-02,9.22,9.78,9.22,9.74,1944500,0
2015-04-06,9.7,9.98,9.7,9.87,1664700,0
2015-04-07,9.89,9.96,9.7,9.71,755311,0
2015-04-08,9.71,9.85,9.6,9.7,1071200,0
2015-04-09,9.61,9.84,9.61,9.79,727898,0
2015-04-10,9.81,9.99,9.81,9.82,571100,0
2015-04-13,9.85,10.01,9.56,9.69,1209700,0
2015-04-14,9.67,9.72,9.42,9.53,810400,0
2015-04-15,9.59,9.66,9.34,9.36,1616169,0
2015-04-16,9.35,9.37,9.08,9.1,2472931,0
2015-04-17,9.06,9.11,8.94,9,1388400,0
2015-04-20,9.01,9.07,8.92,9,984823,0
2015-04-21,9,9.13,8.94,9,1023719,0
2015-04-22,9,9.11,8.97,9,718554,0
2015-04-23,9.01,9.3,9,9.22,801200,0
2015-04-24,9.21,9.3,9.11,9.115,545171,0
2015-04-27,9.15,9.31,8.94,9,803800,0
2015-04-28,8.99,9.11,8.77,8.95,922458,0
2015-04-29,8.91,8.98,8.72,8.78,703600,0
2015-04-30,8.72,8.98,8.09,8.13,2417200,0
2015-05-01,7.31,7.33,6.78,6.82,8996000,0
2015-05-04,6.69,7,6.61,7,4242400,0
2015-05-05,7.13,7.16,6.74,6.77,2049100,0
2015-05-06,6.8,6.84,6.47,6.57,1565112,0
2015-05-07,6.58,6.7,6.39,6.66,1573045,0
2015-05-08,6.75,6.79,6.42,6.47,3349600,0
2015-05-11,6.47,6.61,6.42,6.44,1432000,0
2015-05-12,6.44,6.4499,6.25,6.31,1447591,0
2015-05-13,6.32,6.37,5.9,6.19,3551569,0
2015-05-14,6.25,6.29,6.06,6.08,2014500,0
2015-05-15,6.1,6.24,6.094,6.165,1014299,0
2015-05-18,6.16,6.27,6.1,6.11,1112102,0
2015-05-19,6.19,6.25,6.12,6.21,1435168,0
2015-05-20,6.25,6.26,6.11,6.17,1084215,0
2015-05-21,6.16,6.19,6.07,6.13,1348400,0
2015-05-22,6.13,6.17,6.05,6.15,1242100,0
2015-05-26,6.41,6.44,5.96,5.99,2833478,0
2015-05-27,6.08,6.1,5.84,5.97,2028000,0
2015-05-28,6.04,6.14,5.93,6.12,1405389,0
2015-05-29,6.15,6.21,6.02,6.14,1739900,0
2015-06-01,6.15,6.3151,6.13,6.19,1927191,0
2015-06-02,6.19,6.22,6.12,6.18,1005864,0
2015-06-03,6.22,6.23,6.15,6.23,1194300,0
2015-06-04,6.21,6.29,6.12,6.2,917300,0
2015-06-05,6.22,6.42,6.11,6.35,1615000,0
2015-06-08,6.38,6.46,6.25,6.27,1148300,0
2015-06-09,6.3,6.4,6.2,6.38,1048083,0
2015-06-10,6.44,6.75,6.36,6.59,2141953,0
2015-06-11,6.63,6.822,6.57,6.66,1207159,0
2015-06-12,6.68,7.13,6.61,7.07,2585100,0
2015-06-15,7.11,7.15,6.92,6.98,1362000,0
2015-06-16,7.03,7.09,6.93,6.94,969300,0
2015-06-17,6.98,6.99,6.85,6.95,630800,0
2015-06-18,6.96,7.32,6.96,7.31,1153000,0
2015-06-19,7.35,7.43,7.01,7.13,1550100,0
2015-06-22,7.19,7.23,7.11,7.16,610100,0
2015-06-23,7.15,7.26,6.99,7.07,810288,0
2015-06-24,7.06,7.06,6.88,6.98,838100,0
2015-06-25,6.93,6.99,6.84,6.91,856900,0
2015-06-26,6.89,6.95,6.8,6.83,769600,0
2015-06-29,6.82,6.83,6.56,6.6,855800,0
2015-06-30,6.63,6.74,6.5401,6.74,740228,0
2015-07-01,6.79,6.83,6.49,6.58,1076800,0
2015-07-02,6.55,6.83,6.54,6.78,893200,0
2015-07-06,6.77,6.87,6.73,6.81,878000,0
2015-07-07,6.81,6.93,6.62,6.91,799400,0
2015-07-08,6.86,6.91,6.65,6.69,784500,0
2015-07-09,6.78,6.83,6.64,6.71,632300,0
2015-07-10,6.76,6.83,6.69,6.74,769700,0
2015-07-13,7.03,7.17,6.95,7.16,1507400,0
2015-07-14,7.26,7.368,7.04,7.08,1316195,0
2015-07-15,7.12,7.15,6.81,6.83,1048546,0
2015-07-16,6.83,6.98,6.83,6.91,828100,0
2015-07-17,6.89,6.89,6.79,6.83,306300,0
2015-07-20,6.84,6.84,6.66,6.74,434200,0
2015-07-21,6.79,6.84,6.67,6.84,390400,0
2015-07-22,6.79,6.88,6.76,6.81,291300,0
2015-07-23,6.81,6.83,6.6,6.74,665600,0
2015-07-24,6.71,6.72,6.58,6.62,660300,0
2015-07-27,6.62,6.67,6.33,6.49,729900,0
2015-07-28,6.54,6.6,6.34,6.6,813000,0
2015-07-29,6.6,6.69,6.47,6.67,302300,0
2015-07-30,6.66,6.74,6.42,6.47,640200,0
2015-07-31,6.51,6.53,6.36,6.38,648800,0
2015-08-03,6.36,6.43,6.17,6.33,668363,0
2015-08-04,6.36,6.55,6.33,6.52,792300,0
2015-08-05,6.51,6.59,6.42,6.48,508300,0
2015-08-06,6.51,6.53,6.25,6.3,361537,0
2015-08-07,6.26,6.45,6.18,6.39,735600,0
2015-08-10,6.41,6.6,6.38,6.58,383100,0
2015-08-11,6.56,6.67,6.49,6.6,537620,0
2015-08-12,6.53,6.6,6.42,6.49,985900,0
2015-08-13,6.46,6.56,6.13,6.22,948700,0
2015-08-14,6.18,6.32,6.16,6.23,464900,0
2015-08-17,6.2,6.23,6.07,6.16,867000,0
2015-08-18,6.15,6.2,5.92,5.93,1812000,0
2015-08-19,5.91,6.07,5.85,5.97,2531400,0
2015-08-20,5.9,6.04,5.65,5.84,1885500,0
2015-08-21,6.02,6.89,6.02,6.58,5482100,0
2015-08-24,6.33,6.55,6.05,6.31,1990413,0
2015-08-25,6.41,6.72,6.35,6.47,1667100,0
2015-08-26,6.54,6.54,6.2,6.42,1368900,0
2015-08-27,6.43,6.56,6.25,6.44,1318100,0
2015-08-28,6.43,6.85,6.38,6.77,1209900,0
2015-08-31,6.78,7.07,6.74,6.89,1582400,0
2015-09-01,6.8,6.9,6.62,6.65,743800,0
2015-09-02,6.7,6.71,6.48,6.64,821600,0
2015-09-03,6.64,6.84,6.52,6.66,1860800,0
2015-09-04,6.58,6.66,6.51,6.6,410500,0
2015-09-08,6.63,6.66,6.51,6.57,582300,0
2015-09-09,6.59,6.64,6.32,6.32,657400,0
2015-09-10,6.31,6.46,6.26,6.44,652390,0
2015-09-11,6.36,6.53,6.36,6.47,324400,0
2015-09-14,6.46,6.46,6.3,6.34,400100,0
2015-09-15,6.29,6.34,6.01,6.08,1087100,0
2015-09-16,6.1,6.19,5.92,6.11,1331500,0
2015-09-17,6.07,6.43,6.05,6.38,820693,0
2015-09-18,6.32,6.38,6.26,6.28,936700,0
2015-09-21,6.34,6.36,6.15,6.15,461200,0
2015-09-22,6.08,6.26,6.06,6.2,856200,0
2015-09-23,6.22,6.26,6.08,6.1,462754,0
2015-09-24,6.1,6.1,5.85,5.95,618795,0
2015-09-25,6.01,6.02,5.55,5.61,1149800,0
2015-09-28,5.56,5.57,5.14,5.19,1383640,0
2015-09-29,5.11,5.23,4.92,4.98,1223900,0
2015-09-30,4.98,5.05,4.87,4.99,1375500,0
2015-10-01,4.85,5.06,4.8,5.01,1606500,0
2015-10-02,4.99,5.29,4.91,5.29,1013800,0
2015-10-05,5.29,5.57,5.29,5.46,833726,0
2015-10-06,5.43,5.48,5.12,5.14,744000,0
2015-10-07,5.13,5.4,5.13,5.39,677824,0
2015-10-08,5.39,5.43,5.2,5.27,727000,0
2015-10-09,5.27,5.4,5.19,5.32,1221100,0
2015-10-12,5.31,5.35,5.18,5.28,534127,0
2015-10-13,5.35,5.49,5.23,5.26,722400,0
2015-10-14,5.29,5.44,5.21,5.23,544600,0
2015-10-15,5.28,5.38,5.21,5.38,594900,0
2015-10-16,5.4,5.57,5.32,5.52,621300,0
2015-10-19,5.52,5.64,5.36,5.46,697665,0
2015-10-20,5.45,5.59,5.33,5.38,855900,0
2015-10-21,5.39,5.51,5.29,5.42,704500,0
2015-10-22,5.4,5.56,5.2,5.27,1034100,0
2015-10-23,5.34,5.63,5.24,5.63,561800,0
2015-10-26,5.64,5.92,5.61,5.9,1048600,0
2015-10-27,5.85,6.07,5.82,6,1093600,0
2015-10-28,6.01,6.32,5.92,6.3,1031100,0
2015-10-29,6.25,6.3,5.89,5.92,1120400,0
2015-10-30,6.5,6.9,6.26,6.7,1982400,0
2015-11-02,6.7,7.1,6.67,6.99,1951381,0
2015-11-03,6.93,7.02,6.78,6.85,940491,0
2015-11-04,6.82,6.955,6.68,6.83,637269,0
2015-11-05,6.86,7.01,6.82,6.98,781400,0
2015-11-06,6.93,7.1,6.86,7.07,994000,0
2015-11-09,7.12,7.15,6.91,7.01,1316374,0
2015-11-10,7.15,7.48,7.08,7.46,1723100,0
2015-11-11,7.45,7.54,7.31,7.46,846900,0
2015-11-12,7.18,7.25,6.88,7.05,1427200,0
2015-11-13,7.01,7.14,6.92,7.07,621500,0
2015-11-16,7.03,7.13,6.88,6.97,723800,0
2015-11-17,7,7,6.8,6.83,669500,0
2015-11-18,6.82,7.02,6.67,6.72,1105500,0
2015-11-19,6.7,6.77,6.34,6.41,974200,0
2015-11-20,6.41,6.91,6.39,6.8,676500,0
2015-11-23,6.74,7.1,6.74,6.99,688000,0
2015-11-24,6.98,7.02,6.77,6.98,1429500,0
2015-11-25,6.99,7.01,6.84,6.86,354100,0
2015-11-27,6.86,7.09,6.82,7.03,230200,0
2015-11-30,7.03,7.17,6.96,7.04,665800,0
2015-12-01,6.95,7.24,6.8,7.22,769315,0
2015-12-02,7.2,7.24,7.09,7.12,393023,0
2015-12-03,7.12,7.13,6.8,6.82,470405,0
2015-12-04,6.82,6.99,6.64,6.81,480000,0
2015-12-07,6.83,6.83,6.62,6.72,499700,0
2015-12-08,6.68,6.94,6.63,6.85,435352,0
2015-12-09,6.84,6.91,6.61,6.66,342300,0
2015-12-10,6.64,6.72,6.57,6.67,334700,0
2015-12-11,6.56,6.63,6.3,6.37,532900,0
2015-12-14,6.34,6.47,6.33,6.43,438714,0
2015-12-15,6.49,6.65,6.37,6.63,610300,0
2015-12-16,6.72,6.91,6.66,6.89,549200,0
2015-12-17,6.89,7.18,6.87,7.09,858700,0
2015-12-18,7.05,7.18,7,7.14,1602100,0
2015-12-21,7.17,7.17,6.93,7.12,373100,0
2015-12-22,7.05,7.13,6.88,7.05,601138,0
2015-12-23,7.1,7.1,6.59,6.66,893300,0
2015-12-24,6.67,6.77,6.62,6.67,454067,0
2015-12-28,6.65,6.89,6.626,6.83,400872,0
2015-12-29,6.83,6.97,6.75,6.92,441491,0
2015-12-30,6.94,6.98,6.79,6.88,376288,0
2015-12-31,6.85,6.89,6.75,6.75,303436,0
2016-01-04,6.64,6.75,6.305,6.32,995321,0
2016-01-05,6.35,6.45,6.24,6.39,703695,0
2016-01-06,6.29,6.43,6.29,6.39,442862,0
2016-01-07,6.25,6.28,5.95,6.03,646476,0
2016-01-08,6.05,6.14,5.955,6.02,670144,0
2016-01-11,6.05,6.39,5.73,5.78,847756,0
2016-01-12,5.81,5.97,5.74,5.89,1289828,0
2016-01-13,5.9,6.03,5.759,5.82,883097,0
2016-01-14,5.89,5.98,5.79,5.79,837078,0
2016-01-15,5.66,5.74,5.43,5.65,759755,0
2016-01-19,5.71,5.86,5.58,5.61,921100,0
2016-01-20,5.53,5.96,5.355,5.92,1371039,0
2016-01-21,5.91,5.93,5.735,5.78,639017,0
2016-01-22,5.87,6.09,5.785,6.04,964107,0
2016-01-25,6.04,6.16,5.9,5.91,437766,0
2016-01-26,5.95,6.18,5.78,6.1,733932,0
2016-01-27,6.11,6.29,5.97,6.07,645871,0
2016-01-28,6.1,6.29,5.73,5.8,861415,0
2016-01-29,5.47,5.635,5.141,5.33,2066790,0
2016-02-01,5.27,6.18,5.26,6.12,2943661,0
2016-02-02,6.05,6.18,5.82,5.87,820633,0
2016-02-03,5.88,5.88,5.5,5.68,934491,0
2016-02-04,5.65,5.84,5.6001,5.62,317325,0
2016-02-05,5.58,5.59,5.31,5.34,691042,0
2016-02-08,5.29,5.29,4.94,5.15,1210019,0
2016-02-09,5.08,5.205,4.91,5.04,576933,0
2016-02-10,5.11,5.28,4.94,4.96,825928,0
2016-02-11,4.93,5.14,4.83,5.11,653958,0
2016-02-12,5.15,5.2,4.85,5.13,1397346,0
2016-02-16,5.18,5.3,5.05,5.1,448590,0
2016-02-17,5.11,5.49,5.11,5.48,684449,0
2016-02-18,5.47,5.66,5.195,5.31,442183,0
2016-02-19,5.3,5.4,5.17,5.24,240401,0
2016-02-22,5.3,5.3,4.99,5.03,533924,0
2016-02-23,5.01,5.22,5.01,5.06,674565,0
2016-02-24,5.03,5.21,4.887,5.21,873490,0
2016-02-25,5.23,5.33,5.03,5.14,293231,0
2016-02-26,5.16,5.25,5.115,5.17,223218,0
2016-02-29,5.17,5.23,5.02,5.045,397186,0
2016-03-01,5.07,5.24,5,5.18,805450,0
2016-03-02,5.15,5.58,5.15,5.35,1455604,0
2016-03-03,5.35,5.45,5.24,5.36,758066,0
2016-03-04,5.34,5.55,5.28,5.46,635068,0
2016-03-07,5.45,5.58,5.38,5.46,720242,0
2016-03-08,5.44,5.535,5.31,5.43,551504,0
2016-03-09,5.42,5.51,5.3,5.46,338434,0
2016-03-10,5.5,5.55,5.25,5.4,915879,0
2016-03-11,5.44,5.56,5.22,5.5,464193,0
2016-03-14,5.5,5.66,5.46,5.6,482923,0
2016-03-15,5.55,5.6,5.2,5.26,403885,0
2016-03-16,5.25,5.3,5.02,5.1,552837,0
2016-03-17,5.11,5.245,5,5.12,625831,0
2016-03-18,5.16,5.415,5.06,5.38,836553,0
2016-03-21,5.38,5.58,5.34,5.43,577045,0
2016-03-22,5.43,5.635,5.36,5.58,692644,0
2016-03-23,5.58,5.64,5.41,5.43,590044,0
2016-03-24,5.41,5.43,5.22,5.4,702355,0
2016-03-28,5.4,5.52,5.35,5.4,329080,0
2016-03-29,5.36,5.66,5.33,5.62,462685,0
2016-03-30,5.65,5.7,5.41,5.57,567166,0
2016-03-31,5.61,5.855,5.6,5.78,509047,0
2016-04-01,5.73,5.8,5.57,5.71,452078,0
2016-04-04,5.75,5.94,5.69,5.8,439927,0
2016-04-05,5.77,5.7899,5.635,5.66,287705,0
2016-04-06,5.65,5.91,5.65,5.87,353311,0
2016-04-07,5.83,6,5.75,5.88,402879,0
2016-04-08,5.93,5.93,5.57,5.74,484996,0
2016-04-11,5.75,5.845,5.66,5.75,331731,0
2016-04-12,5.74,5.97,5.67,5.93,683227,0
2016-04-13,5.95,6.16,5.89,6.09,550909,0
2016-04-14,6.08,6.2,6.06,6.14,327272,0
2016-04-15,6.12,6.195,6.09,6.12,372148,0
2016-04-18,6.12,6.33,5.95,6.24,1493243,0
2016-04-19,6.26,6.33,6.17,6.18,236137,0
2016-04-20,6.21,6.24,6.045,6.1,294431,0
2016-04-21,6.12,6.255,5.98,6.105,528522,0
2016-04-22,6.13,6.235,6.02,6.13,340858,0
2016-04-25,6.12,6.18,5.86,5.88,347881,0
2016-04-26,5.9,5.96,5.6566,5.69,810883,0
2016-04-27,5.5,5.5,5.1,5.46,2305731,0
2016-04-28,5.33,5.61,5.33,5.36,637965,0
2016-04-29,5.37,5.47,5.33,5.36,784745,0
2016-05-02,5.38,5.56,5.3499,5.51,449325,0
2016-05-03,5.45,5.48,5.3,5.31,400966,0
2016-05-04,5.3,5.3704,5.17,5.22,377626,0
2016-05-05,5.23,5.245,5.14,5.15,270921,0
2016-05-06,5.11,5.19,5.06,5.07,554681,0
2016-05-09,5.1,5.3599,5.07,5.305,278224,0
2016-05-10,5.33,5.39,5.175,5.21,832984,0
2016-05-11,5.23,5.45,5.1715,5.19,468918,0
2016-05-12,5.2,5.33,5.2,5.3,621620,0
2016-05-13,5.3,5.38,5.2,5.24,755061,0
2016-05-16,5.23,5.315,5.21,5.26,1108572,0
2016-05-17,5.25,5.36,5.14,5.18,676551,0
2016-05-18,5.18,5.29,5.11,5.17,323842,0
2016-05-19,5.15,5.21,5.03,5.09,356777,0
2016-05-20,5.15,5.265,5.15,5.24,715199,0
2016-05-23,5.26,5.41,5.26,5.33,698132,0
2016-05-24,5.35,5.48,5.35,5.48,498986,0
2016-05-25,5.52,5.57,5.4,5.43,849930,0
2016-05-26,5.46,5.52,5.34,5.42,280249,0
2016-05-27,5.44,5.44,5.28,5.39,457109,0
2016-05-31,5.39,5.56,5.39,5.45,298429,0
2016-06-01,5.35,5.55,5.35,5.53,567120,0
2016-06-02,5.49,5.63,5.47,5.63,400036,0
2016-06-03,5.63,5.66,5.485,5.54,325086,0
2016-06-06,5.56,5.61,5.49,5.56,389864,0
2016-06-07,5.55,5.645,5.5,5.61,334079,0
2016-06-08,5.61,5.69,5.54,5.67,421333,0
2016-06-09,5.66,5.71,5.56,5.6,275641,0
2016-06-10,5.57,5.6,5.21,5.3,1010190,0
2016-06-13,5.28,5.378,5.13,5.15,1069579,0
2016-06-14,5.15,5.23,5.09,5.14,864126,0
2016-06-15,5.14,5.21,4.93,4.93,1160997,0
2016-06-16,4.91,5.14,4.91,5.12,1099678,0
2016-06-17,5.1,5.1401,4.86,4.86,838558,0
2016-06-20,4.95,5.1,4.91,5.08,736502,0
2016-06-21,5.1,5.13,5.05,5.08,569654,0
2016-06-22,5.1,5.29,5.09,5.13,598418,0
2016-06-23,5.03,5.27,5.03,5.26,344516,0
2016-06-24,5.06,5.09,4.99,5.025,730362,0
2016-06-27,4.99,5.03,4.92,4.93,525943,0
2016-06-28,4.96,5.07,4.96,5.04,359527,0
2016-06-29,5.07,5.16,5.05,5.14,243036,0
2016-06-30,5.15,5.21,5.07,5.19,422143,0
2016-07-01,5.16,5.21,5.08,5.11,393278,0
2016-07-05,5.08,5.12,4.9,4.94,609269,0
2016-07-06,4.95,5.206,4.93,5.09,816768,0
2016-07-07,5.1,5.18,4.75,4.9,1673386,0
2016-07-08,4.91,5.2,4.91,5.19,876074,0
2016-07-11,5.21,5.425,5.15,5.3,1007311,0
2016-07-12,5.31,5.43,5.22,5.37,591288,0
2016-07-13,5.42,5.48,5.34,5.36,478417,0
2016-07-14,5.4,5.4,5.27,5.35,327442,0
2016-07-15,5.39,5.41,5.23,5.26,333747,0
2016-07-18,5.26,5.38,5.26,5.35,263800,0
2016-07-19,5.31,5.36,5.2,5.23,395925,0
2016-07-20,5.23,5.31,5.21,5.24,488094,0
2016-07-21,5.24,5.365,5.22,5.33,910530,0
2016-07-22,5.33,5.375,5.23,5.36,710360,0
2016-07-25,5.37,5.43,5.35,5.39,246789,0
2016-07-26,5.38,5.48,5.33,5.47,266663,0
2016-07-27,5.47,5.48,5.4,5.46,185710,0
2016-07-28,5.44,5.505,5.4,5.48,289195,0
2016-07-29,5.47,5.54,5.435,5.48,301580,0
2016-08-01,5.49,5.52,5.425,5.45,254255,0
2016-08-02,5.45,5.55,5.39,5.47,434899,0
2016-08-03,5.46,5.51,5.43,5.5,170815,0
2016-08-04,5.5,5.63,5.46,5.62,400267,0
2016-08-05,5.65,5.65,5.49,5.51,618219,0
2016-08-08,5.52,5.55,5.4,5.45,441511,0
2016-08-09,5.42,5.55,5.4,5.45,510054,0
2016-08-10,5.45,5.49,5.305,5.39,300098,0
2016-08-11,5.39,5.47,5.37,5.46,229691,0
2016-08-12,5.43,5.5,5.38,5.45,193901,0
2016-08-15,5.43,5.59,5.43,5.51,335955,0
2016-08-16,5.5,5.57,5.4387,5.48,301050,0
2016-08-17,5.55,5.77,5.49,5.77,976076,0
2016-08-18,4.95,5.255,4.91,5,2881723,0
2016-08-19,5,5.32,5,5.31,1189682,0
2016-08-22,5.25,5.4,5.21,5.31,622223,0
2016-08-23,5.33,5.41,5.32,5.34,431714,0
2016-08-24,5.3,5.32,5.2,5.24,443584,0
2016-08-25,5.24,5.34,5.22,5.33,332590,0
2016-08-26,5.32,5.42,5.315,5.38,457125,0
2016-08-29,5.37,5.48,5.22,5.48,390691,0
2016-08-30,5.39,5.56,5.36,5.36,592949,0
2016-08-31,5.57,5.57,5.26,5.33,885266,0
2016-09-01,5.31,5.36,5.2539,5.3,574490,0
2016-09-02,5.37,5.5,5.33,5.42,830373,0
2016-09-06,5.4,5.56,5.33,5.56,455560,0
2016-09-07,5.58,5.7,5.53,5.56,577215,0
2016-09-08,5.56,5.6299,5.5,5.55,366449,0
2016-09-09,5.48,5.53,5.35,5.35,387006,0
2016-09-12,5.35,5.5,5.335,5.5,327002,0
2016-09-13,5.61,5.68,5.4,5.445,599631,0
2016-09-14,5.49,5.54,5.45,5.48,485250,0
2016-09-15,5.49,5.495,5.43,5.46,495284,0
2016-09-16,5.45,5.545,5.4,5.45,1591783,0
2016-09-19,5.48,5.6,5.37,5.59,374247,0
2016-09-20,5.59,5.7,5.56,5.68,409037,0
2016-09-21,5.7,5.81,5.66,5.8,535896,0
2016-09-22,5.83,5.92,5.77,5.84,988493,0
2016-09-23,5.85,5.85,5.63,5.66,429516,0
2016-09-26,5.64,5.64,5.52,5.52,242661,0
2016-09-27,5.58,5.85,5.51,5.84,487896,0
2016-09-28,5.9,6.185,5.84,6.16,1630225,0
2016-09-29,6.12,6.26,6.12,6.23,1056866,0
2016-09-30,6.29,6.39,6.12,6.37,841501,0
2016-10-03,6.24,6.255,5.86,5.98,1097515,0
2016-10-04,6.01,6.15,5.865,5.89,1055037,0
2016-10-05,5.89,6.02,5.84,5.94,689937,0
2016-10-06,5.97,5.97,5.86,5.9,258811,0
2016-10-07,5.89,5.97,5.82,5.87,203896,0
2016-10-10,5.9,6.05,5.9,5.91,210488,0
2016-10-11,5.91,5.9695,5.61,5.67,371072,0
2016-10-12,5.7,5.84,5.67,5.8,399099,0
2016-10-13,5.76,5.86,5.625,5.67,316847,0
2016-10-14,5.67,5.76,5.53,5.53,260436,0
2016-10-17,5.5,5.65,5.35,5.6,313892,0
2016-10-18,5.6,5.7,5.45,5.65,461469,0
2016-10-19,5.6,5.6056,5.45,5.5,317938,0
2016-10-20,5.5,5.7,5.45,5.65,338487,0
2016-10-21,5.55,5.65,5.35,5.35,379680,0
2016-10-24,5.35,5.55,5.3,5.55,403005,0
2016-10-25,5.5,5.55,5.35,5.35,307578,0
2016-10-26,5.35,5.35,5.2,5.3,517416,0
2016-10-27,5.25,5.45,5.2,5.4,550023,0
2016-10-28,5.2,5.3,5,5,1454442,0
2016-10-31,5,5.2,4.9,4.9,810930,0
2016-11-01,4.85,5,4.8,4.9,873078,0
2016-11-02,4.85,5.075,4.85,4.95,771883,0
2016-11-03,4.9,4.95,4.7,4.75,562555,0
2016-11-04,4.75,4.8,4.7,4.75,522755,0
2016-11-07,4.8,4.85,4.725,4.8,358004,0
2016-11-08,4.75,4.8,4.7,4.75,246907,0
2016-11-09,4.75,4.8768,4.55,4.65,877311,0
2016-11-10,4.65,5.1,4.55,5.05,843122,0
2016-11-11,5.05,5.35,4.95,5.35,827149,0
2016-11-14,5.35,5.35,5,5,537775,0
2016-11-15,5,5.4,5,5.4,700317,0
2016-11-16,5.3,5.3,5.15,5.25,375480,0
2016-11-17,5.3,5.4,5.15,5.25,435802,0
2016-11-18,5.25,5.3,5.1,5.275,357794,0
2016-11-21,5.3,5.3,5.1,5.3,362173,0
2016-11-22,5.2,5.25,5.1,5.2,393605,0
2016-11-23,5.25,5.25,5.1,5.25,263975,0
2016-11-25,5.2,5.3,5.15,5.3,218502,0
2016-11-28,5.2,5.25,5.1,5.15,477526,0
2016-11-29,5.2,5.2,5.1,5.1,258430,0
2016-11-30,5.2,5.2,5,5.05,440932,0
2016-12-01,4.85,5.15,4.8,4.95,868570,0
2016-12-02,4.9,5.15,4.9,4.95,730055,0
2016-12-05,5,5.05,4.9,4.95,273173,0
2016-12-06,5,5.1,4.95,5.05,267863,0
2016-12-07,5,5.2,5,5.05,265076,0
2016-12-08,5.05,5.25,5,5.2,355380,0
2016-12-09,5.25,5.3,5.2,5.25,359384,0
2016-12-12,5.25,5.3,5.05,5.2,453184,0
2016-12-13,5.25,5.25,5.1,5.15,290183,0
2016-12-14,4.9,5.05,4.85,4.9,645448,0
2016-12-15,4.85,5,4.845,5,464486,0
2016-12-16,5,5.05,4.95,5.05,745791,0
2016-12-19,5,5.05,4.8,4.85,767951,0
2016-12-20,4.9,4.9,4.6,4.65,1239625,0
2016-12-21,4.6,4.8,4.5,4.75,1255766,0
2016-12-22,4.8,4.9,4.65,4.75,1470464,0
2016-12-23,4.7,4.75,4.55,4.6,645187,0
2016-12-27,4.6,4.7,4.45,4.6,651255,0
2016-12-28,4.6,4.7,4.55,4.65,575941,0
2016-12-29,4.6,4.75,4.55,4.7,330284,0
2016-12-30,4.65,4.75,4.55,4.6,523247,0
2017-01-03,4.65,4.7,4.55,4.7,395008,0
2017-01-04,4.7,4.8,4.65,4.7,562894,0
2017-01-05,4.75,4.9,4.7,4.9,697377,0
2017-01-06,4.85,5,4.8,4.95,634145,0
2017-01-09,4.95,5.05,4.9,5,701047,0
2017-01-10,4.95,5.1,4.7,5.05,896043,0
2017-01-11,5.1,5.3,5,5.3,927245,0
2017-01-12,5.3,5.3,5.125,5.3,553686,0
2017-01-13,5.3,5.4,5.25,5.4,538426,0
2017-01-17,5.4,5.4,5.2,5.25,388326,0
2017-01-18,5.3,5.35,5.15,5.35,414845,0
2017-01-19,5.35,5.35,5.25,5.325,386961,0
2017-01-20,5.35,5.35,5.15,5.2,520468,0
2017-01-23,5.15,5.25,5.1,5.1,259212,0
2017-01-24,5.05,5.25,4.95,5.2,775797,0
2017-01-25,5.15,5.3,5.1,5.2,267143,0
2017-01-26,5.15,5.175,4.95,5.05,620337,0
2017-01-27,5.05,5.35,5,5.3,550235,0
2017-01-30,5.3,5.5,5.2,5.5,904733,0
2017-01-31,5.45,5.75,5.376,5.75,1705486,0
2017-02-01,5.4,6,5.25,5.6,1819230,0
2017-02-02,5.6,5.6,5.35,5.5,835043,0
2017-02-03,5.55,5.6,5.4749,5.6,653471,0
2017-02-06,5.7,5.95,5.6,5.8,1589545,0
2017-02-07,5.75,5.75,5.6,5.7,355491,0
2017-02-08,5.7,5.75,5.45,5.6,577825,0
2017-02-09,5.6,5.7,5.55,5.6,514894,0
2017-02-10,5.6,5.7,5.55,5.6,285756,0
2017-02-13,5.6,5.65,5.4,5.4,438312,0
2017-02-14,5.4,5.525,5.35,5.45,728758,0
2017-02-15,5.4,5.5,5.3499,5.5,465963,0
2017-02-16,5.45,5.5,5.4,5.45,622001,0
2017-02-17,5.5,5.55,5.45,5.55,405147,0
2017-02-21,5.6,5.65,5.45,5.5,363238,0
2017-02-22,5.5,5.55,5.4,5.425,436125,0
2017-02-23,5.5,5.5,5.3,5.425,654413,0
2017-02-24,5.4,5.45,5.35,5.45,461087,0
2017-02-27,5.4,5.5,5.35,5.4,583292,0
2017-02-28,5.4,5.425,5.1,5.15,735494,0
2017-03-01,5.15,5.45,5.15,5.35,2010315,0
2017-03-02,5.35,5.5,5.3,5.35,1759741,0
2017-03-03,5.4,5.5,5.2,5.45,977155,0
2017-03-06,5.4,5.45,5.25,5.25,785446,0
2017-03-07,5.25,5.35,5.2,5.25,347859,0
2017-03-08,5.3,5.3,5.15,5.15,380906,0
2017-03-09,5.2,5.225,5.05,5.15,823378,0
2017-03-10,5.1,5.175,4.925,5,767350,0
2017-03-13,5,5.075,4.95,4.95,480071,0
2017-03-14,4.95,5.045,4.875,5,495351,0
2017-03-15,5,5.05,4.95,5,943341,0
2017-03-16,5.05,5.1,5,5,355040,0
2017-03-17,4.95,5.1,4.95,5.05,1546451,0
2017-03-20,5.05,5.1,4.85,4.85,882492,0
2017-03-21,4.9,4.95,4.725,4.75,840773,0
2017-03-22,4.8,4.85,4.7,4.8,1224916,0
2017-03-23,4.8,4.9,4.75,4.85,1659876,0
2017-03-24,4.85,4.9,4.75,4.8,640802,0
2017-03-27,4.75,4.9,4.75,4.8,797805,0
2017-03-28,4.75,4.8,4.7,4.75,718464,0
2017-03-29,4.7,4.8,4.7,4.75,493588,0
2017-03-30,4.7,4.8,4.7,4.7,728127,0
2017-03-31,4.7,4.75,4.675,4.75,946605,0
2017-04-03,4.7,4.75,4.65,4.75,1181721,0
2017-04-04,4.75,4.8,4.65,4.675,334479,0
2017-04-05,4.65,4.75,4.65,4.7,558634,0
2017-04-06,4.7,4.75,4.6,4.75,860504,0
2017-04-07,4.7,4.725,4.6,4.65,1564588,0
2017-04-10,4.65,5,4.625,5,3455929,0
2017-04-11,5.1,5.2,4.9,4.95,793274,0
2017-04-12,4.9,4.95,4.75,4.75,608925,0
2017-04-13,4.75,4.8,4.55,4.6,1164123,0
2017-04-17,4.65,4.75,4.55,4.65,994413,0
2017-04-18,4.6,4.75,4.6,4.7,436961,0
2017-04-19,4.75,4.8,4.7,4.7,342940,0
2017-04-20,4.75,4.8,4.625,4.7,265103,0
2017-04-21,4.7,4.75,4.6,4.65,521104,0
2017-04-24,4.7,4.75,4.6,4.65,532836,0
2017-04-25,4.7,4.8,4.65,4.7,767566,0
2017-04-26,4.7,4.85,4.7,4.8,540434,0
2017-04-27,4.85,4.85,4.575,4.6,1072859,0
2017-04-28,4.1,4.55,4.0625,4.55,1704802,0
2017-05-01,4.5,4.5,4.35,4.375,1125986,0
2017-05-02,4.4,4.4,4.1,4.2,2688249,0
2017-05-03,4.1,4.2,4.05,4.1,844234,0
2017-05-04,4.15,4.2,4.05,4.2,1718130,0
2017-05-05,4.2,4.25,4.15,4.15,451209,0
2017-05-08,4.2,4.25,4.15,4.2,411498,0
2017-05-09,4.2,4.35,4.1501,4.3,661945,0
2017-05-10,4.3,4.4,4.15,4.2,862366,0
2017-05-11,4.2,4.25,4.1,4.15,560592,0
2017-05-12,4.1,4.1875,4.05,4.1,434527,0
2017-05-15,4.25,4.35,4.1,4.15,1038520,0
2017-05-16,4.2,4.25,4,4.1,986661,0
2017-05-17,4.1,4.1,4,4.05,943011,0
2017-05-18,4.1,4.15,3.95,3.95,865428,0
2017-05-19,3.95,4.05,3.95,4,425006,0
2017-05-22,4,4.1,3.85,4.05,643680,0
2017-05-23,4.05,4.1,3.95,4.05,878630,0
2017-05-24,4.1,4.1,4,4.05,453946,0
2017-05-25,4.05,4.05,3.95,4,320452,0
2017-05-26,4,4.15,3.95,4.15,508347,0
2017-05-30,4.1,4.15,4.05,4.05,469486,0
2017-05-31,4.05,4.175,3.95,4.05,1373715,0
2017-06-01,4,4.275,4,4.15,1207038,0
2017-06-02,4.1,4.2875,4.1,4.2,535346,0
2017-06-05,4.2,4.25,4.1625,4.25,569827,0
2017-06-06,4.2,4.3,4.125,4.2,305803,0
2017-06-07,4.2,4.25,4.15,4.25,348894,0
2017-06-08,4.25,4.35,4.2,4.35,444322,0
2017-06-09,4.3,4.4,4.25,4.35,400635,0
2017-06-12,4.35,4.4,4.05,4.1,813799,0
2017-06-13,4.1,4.15,4,4.15,650792,0
2017-06-14,4.15,4.15,4,4.05,284863,0
2017-06-15,4.05,4.1,4,4.1,293328,0
2017-06-16,4.05,4.35,4,4.35,1154556,0
2017-06-19,4.35,4.45,4.2,4.45,440037,0
2017-06-20,4.4,4.5,4.35,4.45,477017,0
2017-06-21,4.45,4.5,4.4,4.45,218914,0
2017-06-22,4.45,4.725,4.45,4.5,582740,0
2017-06-23,4.55,4.65,4.5,4.625,460673,0
2017-06-26,4.65,4.8,4.6,4.75,752424,0
2017-06-27,4.75,4.8,4.65,4.7,299133,0
2017-06-28,4.75,4.775,4.6,4.65,335947,0
2017-06-29,4.65,4.75,4.55,4.7,443193,0
2017-06-30,4.7,4.8,4.55,4.75,690615,0
2017-07-03,4.75,4.8,4.55,4.6,234788,0
2017-07-05,4.55,4.75,4.45,4.55,749980,0
2017-07-06,4.55,4.6,4.45,4.45,243904,0
2017-07-07,4.45,4.6,4.4,4.55,286305,0
2017-07-10,4.5,4.65,4.45,4.55,306376,0
2017-07-11,4.6,4.7,4.55,4.55,213052,0
2017-07-12,4.55,4.7,4.45,4.7,440120,0
2017-07-13,4.7,4.75,4.55,4.675,274225,0
2017-07-14,4.7,4.825,4.7,4.8,346608,0
2017-07-17,4.8,4.9,4.65,4.7,503964,0
2017-07-18,4.75,4.8,4.55,4.6,297297,0
2017-07-19,4.55,4.6,4.5,4.6,209372,0
2017-07-20,4.6,4.65,4.5,4.6,605801,0
2017-07-21,4.65,4.65,4.35,4.45,603809,0
2017-07-24,4.45,4.45,4.25,4.4,809181,0
2017-07-25,4.4,4.5,4.35,4.45,357971,0
2017-07-26,4.5,4.5,4.35,4.45,357631,0
2017-07-27,4.5,4.6,4.375,4.4,327347,0
2017-07-28,4.4,4.45,4.15,4.25,817895,0
2017-07-31,4.3,4.5,4.175,4.25,943348,0
2017-08-01,4.3,4.4,4.25,4.4,773087,0
2017-08-02,4.35,4.35,4.05,4.1,646970,0
2017-08-03,4.05,4.3,4.05,4.25,539683,0
2017-08-04,4.3,4.45,4.2,4.4,787058,0
2017-08-07,4.35,4.35,4.1,4.1,408204,0
2017-08-08,4.1,4.15,4.1,4.1,263893,0
2017-08-09,4.1,4.25,4,4.2,692369,0
2017-08-10,4.2,4.225,4.025,4.1,328012,0
2017-08-11,4.1,4.15,4,4,264297,0
2017-08-14,4.05,4.15,4,4.15,375779,0
2017-08-15,4.15,4.175,4.05,4.1,436694,0
2017-08-16,4.1,4.1,3.95,4,579970,0
2017-08-17,4,4.1,3.95,4.05,498789,0
2017-08-18,4,4.1,3.95,4.05,398422,0
2017-08-21,4,4.025,3.85,3.9,332744,0
2017-08-22,3.95,4.15,3.9,4.05,776413,0
2017-08-23,3.8,4.1,3.6,4.1,749787,0
2017-08-24,4.15,4.15,4.025,4.05,487463,0
2017-08-25,4.1,4.125,4.05,4.1,391569,0
2017-08-28,4.1,4.15,4.05,4.15,363652,0
2017-08-29,4.1,4.135,4,4.05,283009,0
2017-08-30,4.1,4.1,4,4,235845,0
2017-08-31,4.05,4.15,4,4.15,757451,0
2017-09-01,4.1,4.15,4,4.1,364164,0
2017-09-05,4,4.15,4,4.125,304845,0
2017-09-06,4.1,4.15,4.05,4.15,473522,0
2017-09-07,4.15,4.15,4.1,4.15,299848,0
2017-09-08,4.15,4.15,4.05,4.125,327014,0
2017-09-11,4.15,4.15,4.1,4.15,213023,0
2017-09-12,4.15,4.2,4.1,4.15,245976,0
2017-09-13,4.15,4.2,4.1,4.1,348327,0
2017-09-14,4.1,4.2,4.1,4.2,297391,0
2017-09-15,4.2,4.4,4.15,4.25,1687376,0
2017-09-18,4.3,4.5,4.25,4.475,436610,0
2017-09-19,4.45,4.675,4.45,4.55,641794,0
2017-09-20,4.5,4.675,4.4,4.6,471829,0
2017-09-21,4.6,4.65,4.4,4.45,384287,0
2017-09-22,4.45,4.5,4.35,4.5,326711,0
2017-09-25,4.5,4.6,4.4,4.45,247893,0
2017-09-26,4.45,4.525,4.3,4.4,689004,0
2017-09-27,4.25,4.4,4.15,4.3,745820,0
2017-09-28,4.35,4.35,4.0726,4.1,1103045,0
2017-09-29,4.15,4.15,3.95,4.1,1613217,0
2017-10-02,4.05,4.15,3.9,3.95,1543643,0
2017-10-03,4,4.25,3.95,4.15,896443,0
2017-10-04,4.1,4.3,4.1,4.2,604782,0
2017-10-05,4.25,4.4,4.25,4.3,274892,0
2017-10-06,4.3,4.5,4.2,4.45,423312,0
2017-10-09,4.4,4.4,4.125,4.2,287371,0
2017-10-10,4.25,4.3,4.15,4.25,271087,0
2017-10-11,4.25,4.3,4.025,4.15,1387487,0
2017-10-12,4.05,4.25,4.05,4.2,1014961,0
2017-10-13,4.25,4.25,4.1,4.15,506022,0
2017-10-16,4.1,4.25,4.05,4.2,485833,0
2017-10-17,4.15,4.35,4.1,4.25,411374,0
2017-10-18,4.25,4.3,4.1,4.25,666143,0
2017-10-19,4.2,4.35,4.15,4.3,345692,0
2017-10-20,4.35,4.35,4.15,4.3,532073,0
2017-10-23,4.3,4.35,4.2,4.25,198412,0
2017-10-24,4.3,4.35,3.95,3.95,771482,0
2017-10-25,4.1,4.5,4.1,4.4,889915,0
2017-10-26,4.35,4.7,4.35,4.55,1021084,0
2017-10-27,4.6,4.95,4.575,4.85,1245932,0
2017-10-30,4.85,4.95,4.7,4.7,654997,0
2017-10-31,4.55,4.8,4.55,4.75,766193,0
2017-11-01,4.3,4.8,4.25,4.775,642743,0
2017-11-02,4.75,4.95,4.65,4.675,824787,0
2017-11-03,4.7,4.9,4.6,4.7,846334,0
2017-11-06,4.75,4.85,4.7,4.75,433991,0
2017-11-07,4.75,4.85,4.7,4.725,477679,0
2017-11-08,4.7,4.7,4.4599,4.6,650523,0
2017-11-09,4.55,4.6,4.45,4.55,563809,0
2017-11-10,4.6,4.75,4.5,4.65,481206,0
