Date,Open,High,Low,Close,Volume,OpenInt
2008-03-18,18,18,18,18,0,0
2008-03-19,18,18.65,17.68,17.7,1584063,0
2008-03-20,17.7,18.06,17.7,18.02,142063,0
2008-03-24,18.1,18.1,17.74,18.06,71994,0
2008-03-25,18.05,18.05,17.22,17.55,137594,0
2008-03-26,17.7,17.86,17.5,17.59,44060,0
2008-03-27,17.7,17.8,17.4,17.5,34279,0
2008-03-28,17.77,18.25,17.47,18.05,39487,0
2008-03-31,18.66,18.68,17.65,17.99,25844,0
2008-04-01,18,18.38,17.66,18.25,97940,0
2008-04-02,18.34,18.38,17.75,18.29,39539,0
2008-04-03,18.2,18.25,17.94,18.25,50808,0
2008-04-04,18.12,18.44,18.05,18.4,31108,0
2008-04-07,18.5,19.35,18.31,19.12,45866,0
2008-04-08,19.01,19.9,18.79,19.85,141374,0
2008-04-09,19.75,19.81,19.25,19.81,30199,0
2008-04-10,19.44,19.8,19.11,19.8,17478,0
2008-04-11,19.7,20,19.7,19.81,43765,0
2008-04-14,20,20,19.25,19.75,28642,0
2008-04-15,19.75,20.62,19.75,20,68006,0
2008-04-16,19.9,20.49,19.9,20,108818,0
2008-04-17,19.85,20.47,19.79,19.92,90243,0
2008-04-18,20.12,20.5,19.62,20,55370,0
2008-04-21,19.8,20.4,19.8,20,59147,0
2008-04-22,18.02,20.13,17.01,19.96,75922,0
2008-04-23,19.9,20.19,19.42,19.98,83370,0
2008-04-24,19.9,20.1,19.79,20.01,18026,0
2008-04-25,20.15,21.5,19.85,21.5,14547,0
2008-04-28,21.62,24.45,21.25,23.15,140737,0
2008-04-29,23.96,24.2,21.5,22.44,99761,0
2008-04-30,22.99,23.5,21.5,23.1,189918,0
2008-05-01,23,23.24,21.8,22.85,32912,0
2008-05-02,23.24,23.24,22.57,23,41800,0
2008-05-05,23.16,23.17,22.84,23.03,43502,0
2008-05-06,22.7,24.34,22.56,24.04,40107,0
2008-05-07,24.23,24.23,23.57,24,67445,0
2008-05-08,24.04,24.89,23.6,24,191808,0
2008-05-09,23.64,24,23.22,23.66,81193,0
2008-05-12,25.74,25.74,24.11,24.95,237268,0
2008-05-13,25,25.25,24.57,24.93,69580,0
2008-05-14,24.01,24.58,24.01,24.25,83975,0
2008-05-15,24.43,24.97,24,24.27,174525,0
2008-05-16,24.38,24.39,23.86,24.12,63892,0
2008-05-19,24.28,24.5,23.87,24.05,53947,0
2008-05-20,24,24,23.17,23.18,30486,0
2008-05-21,23.07,23.99,22.56,22.71,127390,0
2008-05-22,22.67,23.9,22.67,23,80008,0
2008-05-23,23.92,23.92,23,23.18,15922,0
2008-05-27,23.1,24.65,22.92,24.31,46824,0
2008-05-28,24.4,24.5,23.85,24.25,19223,0
2008-05-29,24.46,24.5,23.7,24.5,12062,0
2008-05-30,24.5,25.74,24.26,25.71,49236,0
2008-06-02,25.7,27.77,25.23,27.5,106670,0
2008-06-03,27.42,28.82,25.7,27.5,68054,0
2008-06-04,27.5,28.5,27.45,27.74,19403,0
2008-06-05,27.89,28.39,25.82,26.9,55780,0
2008-06-06,26.9,28.99,26.87,27.75,46667,0
2008-06-09,28.39,28.39,27.29,28.14,16121,0
2008-06-10,27.36,27.56,26.55,26.95,59367,0
2008-06-11,26.63,26.98,25.5,25.92,29830,0
2008-06-12,25.99,27.52,25.76,26.1,15461,0
2008-06-13,26.34,28.23,26.03,28.14,42076,0
2008-06-16,28.84,30.25,28.56,30.02,57821,0
2008-06-17,30.2,30.2,29.63,29.98,60464,0
2008-06-18,29.7,30.04,29,29.84,38238,0
2008-06-19,29.95,30,29.14,30,12160,0
2008-06-20,29.89,30.4,29.62,30.11,41694,0
2008-06-23,29.75,29.75,29.01,29.33,43521,0
2008-06-24,29.32,30.11,29.05,29.1,25004,0
2008-06-25,29.34,29.92,28.13,28.15,30366,0
2008-06-26,27.99,28.49,27.03,27.41,20374,0
2008-06-27,27.31,29.35,26.39,26.7,443706,0
2008-06-30,26.38,28.59,26,26.63,33554,0
2008-07-01,26.2,27.26,25.58,26.97,30242,0
2008-07-02,26.93,28.82,25.23,26.88,29730,0
2008-07-03,27.06,28.49,25.54,27.36,17654,0
2008-07-07,27.58,28.53,27.45,28.16,37084,0
2008-07-08,28.58,29.07,28.1,28.99,81255,0
2008-07-09,28.94,29.01,28.21,28.77,34415,0
2008-07-10,28.8,29.5,27.25,28.94,41653,0
2008-07-11,27.73,29.05,27.64,28.66,56026,0
2008-07-14,28.92,29.16,28.75,28.92,28827,0
2008-07-15,28.63,29.2,28.17,28.78,33731,0
2008-07-16,28.69,29.15,28.69,29,13728,0
2008-07-17,29,29.23,28.84,28.85,33947,0
2008-07-18,28.85,31.05,28.85,29.97,59567,0
2008-07-21,29.8,30.98,29.8,29.85,23952,0
2008-07-22,27.46,29.05,24.36,27.85,78373,0
2008-07-23,27.68,28.36,26.1,27.95,24581,0
2008-07-24,27.86,27.94,26.52,27.9,11620,0
2008-07-25,28.1,29.7,26.91,28.95,44659,0
2008-07-28,29.01,29.01,27,27.01,33465,0
2008-07-29,27.94,27.94,27.01,27.03,15324,0
2008-07-30,27.01,27.33,26,26.32,121897,0
2008-07-31,25.9,28.67,25.44,27.56,216396,0
2008-08-01,27.22,29.05,27.03,28.54,1778462,0
2008-08-04,28.5,29.05,28.3,28.95,219484,0
2008-08-05,29.15,29.64,28.68,29.5,252486,0
2008-08-06,29.39,33.37,29,32.16,340406,0
2008-08-07,32.2,32.28,30.75,31.58,157273,0
2008-08-08,31.66,34.68,31.09,34.5,255564,0
2008-08-11,34.78,35.89,33.65,33.9,210494,0
2008-08-12,34,35.24,33.15,33.82,65123,0
2008-08-13,34.55,34.68,31.16,33.1,232388,0
2008-08-14,32.84,34,31.64,33.06,154925,0
2008-08-15,33.73,33.84,33.06,33.68,72666,0
2008-08-18,30.34,32.32,30,30.77,272575,0
2008-08-19,30.29,31.18,30.27,30.98,86350,0
2008-08-20,31,32.21,30.66,31.04,70532,0
2008-08-21,30.77,31.67,30,31.42,64874,0
2008-08-22,31.68,31.68,31,31.18,54534,0
2008-08-25,30.93,32,30.25,31.97,98060,0
2008-08-26,32.13,32.13,31.16,31.83,161413,0
2008-08-27,31.72,31.81,30.31,31.09,67020,0
2008-08-28,31.31,31.31,30.27,30.66,148240,0
2008-08-29,30.43,30.61,30.2,30.5,38834,0
2008-09-02,30.7,31.14,28.11,29.81,400161,0
2008-09-03,29.34,30.97,29.34,30.91,252533,0
2008-09-04,30.9,30.9,30.12,30.24,131026,0
2008-09-05,29.82,30.83,29.41,30.03,137242,0
2008-09-08,30.1,30.98,30.1,30.73,36110,0
2008-09-09,30.61,30.61,28.51,29.46,73123,0
2008-09-10,29.55,30.38,28.61,29.53,76225,0
2008-09-11,28.66,30,28.33,30,65320,0
2008-09-12,29.29,29.76,29.12,29.58,32426,0
2008-09-15,28.31,28.57,25.89,26.62,928196,0
2008-09-16,26.27,27.79,25.79,27.44,360984,0
2008-09-17,27.06,27.18,26.5,26.76,234209,0
2008-09-18,26.51,28,26.51,27.45,461924,0
2008-09-19,27.1,28,26.51,27.74,385340,0
2008-09-22,27.75,27.75,26.83,27.15,268955,0
2008-09-23,27.01,27.5,26.8,26.93,174810,0
2008-09-24,26.92,27,26.65,26.65,134119,0
2008-09-25,26.68,27,26.52,26.75,165803,0
2008-09-26,26.5,27,26.26,26.83,140466,0
2008-09-29,26.46,26.69,22,25.63,123423,0
2008-09-30,25.01,25.76,24.33,24.96,308300,0
2008-10-01,24.7,25.14,24.11,24.92,267050,0
2008-10-02,24.6,24.75,24.03,24.29,175976,0
2008-10-03,24.62,24.62,23.74,23.75,91395,0
2008-10-06,23.45,23.45,21.46,23.04,205070,0
2008-10-07,23,23.58,22.46,22.56,167439,0
2008-10-08,22.39,23.83,22.04,23.22,612726,0
2008-10-09,23.56,24.39,22.96,22.96,443512,0
2008-10-10,22.27,23.37,22,23.29,318085,0
2008-10-13,23.99,24.45,23.44,24.34,122582,0
2008-10-14,24.99,24.99,23.66,24.38,96862,0
2008-10-15,24.02,24.27,23.37,23.5,183866,0
2008-10-16,23.32,23.92,22.53,23.57,147168,0
2008-10-17,23.25,23.99,22.43,23.31,145478,0
2008-10-20,23.66,24,22.95,23.33,137615,0
2008-10-21,23,23.77,23,23.13,193580,0
2008-10-22,22.52,22.94,21.7,21.85,303615,0
2008-10-23,21.98,22.11,21.27,21.98,315331,0
2008-10-24,21.73,22.1,21.19,21.6,78365,0
2008-10-27,21.34,22.07,20.65,20.79,139820,0
2008-10-28,21.14,22.08,19.51,20,119405,0
2008-10-29,19.81,21.5,19.75,21.3,142845,0
2008-10-30,22,22.78,21.26,22.26,309227,0
2008-10-31,24.97,26.88,23.95,25.59,877501,0
2008-11-03,25.8,26.09,25.14,25.57,325443,0
2008-11-04,25.59,25.69,24.65,25.07,412603,0
2008-11-05,24.72,25.25,23.77,23.79,133545,0
2008-11-06,23.77,24.19,22.8,23.17,217832,0
2008-11-07,23.33,23.64,22.98,23.33,95990,0
2008-11-10,23.68,23.94,22.7,22.85,131465,0
2008-11-11,22.75,22.95,21.67,22.1,97608,0
2008-11-12,21.74,22.44,21.74,22.25,125869,0
2008-11-13,22.02,22.95,21.7,22.86,125938,0
2008-11-14,22.8,23.54,22.01,22.6,143741,0
2008-11-17,22.24,22.24,21.43,21.7,104288,0
2008-11-18,21.81,21.81,20.6,21.07,143301,0
2008-11-19,21.02,21.33,20.48,20.48,137405,0
2008-11-20,20.25,20.37,18.72,19.11,221565,0
2008-11-21,19.11,19.11,17.42,18.51,203677,0
2008-11-24,18.79,19.37,18.42,18.77,109384,0
2008-11-25,19.04,19.44,18.59,19.34,291040,0
2008-11-26,19.01,20.37,18.95,20.25,218571,0
2008-11-28,19.92,20.24,19.67,19.88,14029,0
2008-12-01,19.53,19.75,19.01,19.25,86102,0
2008-12-02,19.5,19.5,18.63,19,125394,0
2008-12-03,18.98,19.74,18.53,18.91,99575,0
2008-12-04,18.5,19.26,17.79,17.97,66306,0
2008-12-05,17.76,18.01,17.26,17.6,75542,0
2008-12-08,17.9,18.63,17.6,17.95,141750,0
2008-12-09,17.78,18.19,16.85,17.03,266855,0
2008-12-10,17.22,19.34,17.1,19.04,271427,0
2008-12-11,18.86,19.18,18.51,18.97,89433,0
2008-12-12,18.66,19.5,18.66,19.01,47119,0
2008-12-15,19.19,19.82,18.53,18.54,145987,0
2008-12-16,18.81,19.68,18.74,19.59,172255,0
2008-12-17,19.43,21.25,19.43,21.2,172779,0
2008-12-18,21.09,21.5,20.43,21.5,132005,0
2008-12-19,21.5,22.57,21.08,22.26,294356,0
2008-12-22,22.31,22.54,21.31,22.07,264185,0
2008-12-23,22,22.44,21.31,22.11,130507,0
2008-12-24,22.66,22.66,21.73,22.06,52518,0
2008-12-26,22.1,22.36,21.94,22.36,61015,0
2008-12-29,22.36,22.78,22.03,22.54,231165,0
2008-12-30,22.57,23.08,22.03,23.02,358517,0
2008-12-31,23.11,24.99,22.55,24.65,120091,0
2009-01-02,24.9,24.9,23.85,23.95,92686,0
2009-01-05,24.14,24.67,23.61,24.57,96310,0
2009-01-06,24.73,25,23.82,24.17,109757,0
2009-01-07,24.14,24.24,23.75,23.85,272461,0
2009-01-08,23.98,23.98,23.34,23.5,174029,0
2009-01-09,23.5,23.67,23.25,23.32,86269,0
2009-01-12,23.47,23.49,22.75,22.82,120648,0
2009-01-13,22.71,23.29,22.56,22.68,130391,0
2009-01-14,22.3,23.25,21.99,22,734239,0
2009-01-15,21.84,22.05,21.35,21.6,414601,0
2009-01-16,21.92,22.15,19.95,20.5,456086,0
2009-01-20,20.56,21.34,17.67,20.49,540086,0
2009-01-21,20.59,22.15,20.45,22,186204,0
2009-01-22,21.65,21.9,20.6,21.16,218886,0
2009-01-23,21,21.13,20.41,20.54,123494,0
2009-01-26,20.39,21.87,20.39,21.54,229709,0
2009-01-27,20.5,21.72,20.27,21.67,524871,0
2009-01-28,21.82,23.17,21.26,22.9,259835,0
2009-01-29,22.64,22.81,22.33,22.39,126290,0
2009-01-30,22.41,22.97,22.08,22.68,189814,0
2009-02-02,22.45,22.71,22.17,22.57,174245,0
2009-02-03,22.51,22.59,21.66,22.26,178346,0
2009-02-04,22.2,22.74,22.05,22.33,85320,0
2009-02-05,22.32,23.4,21.81,23.19,173234,0
2009-02-06,23.19,23.55,22.96,23.51,81438,0
2009-02-09,23.42,23.5,22.5,22.7,104411,0
2009-02-10,22.73,23.05,21.33,21.82,114143,0
2009-02-11,21.82,22.45,21.51,22.45,93962,0
2009-02-12,22.24,22.71,21.74,22.64,73149,0
2009-02-13,22.72,23.23,22.55,23.06,64662,0
2009-02-17,22.78,23.02,22.16,22.22,117538,0
2009-02-18,24,25.66,23.55,25,1679122,0
2009-02-19,25.17,27.19,25.17,27.06,830070,0
2009-02-20,26.68,27.77,26.45,27.1,422713,0
2009-02-23,27.19,27.63,26.71,27.05,166954,0
2009-02-24,26.91,27.65,26,26.49,548655,0
2009-02-25,26.3,26.49,25.33,25.67,575800,0
2009-02-26,25.89,26.09,25.55,25.57,175621,0
2009-02-27,25.2,25.4,23.4,25,485300,0
2009-03-02,24.71,24.71,22.96,23.99,422940,0
2009-03-03,24.39,24.89,23.47,23.59,239991,0
2009-03-04,23.67,24.54,23.38,23.58,235881,0
2009-03-05,23.49,25.17,22.99,23.71,414068,0
2009-03-06,23.81,24.99,23.81,24.71,342423,0
2009-03-09,24.59,24.75,24.2,24.61,175450,0
2009-03-10,24.91,25.5,24.91,25.47,299485,0
2009-03-11,25.47,25.49,24.87,25,208303,0
2009-03-12,25,27.97,24.8,27.08,1059260,0
2009-03-13,27.08,28.89,27.08,28.63,907452,0
2009-03-16,28.86,29.5,27.29,27.47,392909,0
2009-03-17,27.32,27.85,26.44,26.66,456314,0
2009-03-18,26.76,27,25.67,26.45,469671,0
2009-03-19,27.09,27.09,25.4,26.24,282316,0
2009-03-20,26.44,26.44,24.95,25,633066,0
2009-03-23,25.68,26.41,25.32,26.24,321155,0
2009-03-24,26.26,26.33,25.68,25.75,346693,0
2009-03-25,25.68,27.58,25.66,27.31,535297,0
2009-03-26,27.74,29.39,27.62,29.37,659739,0
2009-03-27,28.15,29.28,28,28.32,397349,0
2009-03-30,28,28,26.9,27.46,305123,0
2009-03-31,27.81,28.76,27.36,28.06,510475,0
2009-04-01,27.95,27.95,26.96,27.45,339445,0
2009-04-02,27.74,28.51,27.33,27.4,574898,0
2009-04-03,27.5,27.96,25.77,26.24,532834,0
2009-04-06,26.17,26.17,24.64,25.2,336966,0
2009-04-07,25.17,26.14,25,25.77,535579,0
2009-04-08,26.25,26.35,25.77,26.01,205851,0
2009-04-09,26.39,26.39,25.79,26.24,249752,0
2009-04-13,26,26.04,23.16,24.31,1652302,0
2009-04-14,23.97,24.66,23.72,24.2,792575,0
2009-04-15,23.99,24.5,23.84,24,292713,0
2009-04-16,24.1,24.26,22.83,23.8,630641,0
2009-04-17,23.93,24.04,22.89,22.99,492387,0
2009-04-20,22.76,23.1,22.1,22.38,409796,0
2009-04-21,22.41,22.7,22.17,22.5,434903,0
2009-04-22,22.2,23.16,22.18,22.76,644472,0
2009-04-23,23.17,23.18,22.67,22.91,582386,0
2009-04-24,21.1,21.25,18.16,19.94,6509497,0
2009-04-27,19.95,20.64,19.75,19.93,816743,0
2009-04-28,19.89,21.48,19.55,21.22,1093178,0
2009-04-29,21.22,21.98,20.35,20.71,644012,0
2009-04-30,20.68,20.96,20.35,20.75,473097,0
2009-05-01,21.59,21.7,17.28,18.06,3256628,0
2009-05-04,18.25,18.97,16.38,18.74,2325891,0
2009-05-05,18.53,18.53,17.45,18.21,644160,0
2009-05-06,18.62,19.12,17.94,18.46,679305,0
2009-05-07,18.72,18.78,17.98,18.32,504102,0
2009-05-08,18.57,19,17.48,17.67,1105789,0
2009-05-11,17.41,17.96,16.81,17.44,531859,0
2009-05-12,17.44,17.65,17.03,17.21,536050,0
2009-05-13,16.94,17.35,16.79,17.06,494593,0
2009-05-14,17.37,18.44,17.2,18.32,704759,0
2009-05-15,18.39,18.58,17.85,17.89,1026952,0
2009-05-18,17.85,18.03,16.72,17.1,1147077,0
2009-05-19,20.07,20.88,19.07,19.6,3036054,0
2009-05-20,19.58,19.8,19,19.24,744835,0
2009-05-21,19.07,19.98,18.15,18.36,677095,0
2009-05-22,18.47,18.99,18.03,18.35,536826,0
2009-05-26,18.12,19.01,18.12,18.76,651400,0
2009-05-27,18.78,19.47,17.8,18.82,1704027,0
2009-05-28,19,19.39,18.5,18.83,752243,0
2009-05-29,19.05,19.05,16.55,17.71,3444337,0
2009-06-01,18.5,19.19,17.9,18.49,1329050,0
2009-06-02,18.94,19.19,18.65,18.85,749219,0
2009-06-03,18.95,19.27,18.16,18.84,824846,0
2009-06-04,19.02,19.25,18.27,18.54,568491,0
2009-06-05,18.61,18.74,17.82,18.03,622207,0
2009-06-08,18,18.28,17.69,17.85,282828,0
2009-06-09,17.84,17.84,17.03,17.5,742603,0
2009-06-10,17.6,17.73,17.1,17.37,490697,0
2009-06-11,17.45,18.18,17.45,18.06,779568,0
2009-06-12,17.84,18.42,17.84,18.24,268696,0
2009-06-15,18.24,18.39,17.52,17.63,449299,0
2009-06-16,17.5,17.86,17.05,17.09,769714,0
2009-06-17,17,17.29,16.61,16.94,595105,0
2009-06-18,16.98,17.35,16.98,17.11,518747,0
2009-06-19,17.28,17.32,16.51,16.73,947433,0
2009-06-22,16.69,16.69,15.59,15.98,557269,0
2009-06-23,15.99,16,14.28,15.01,2078463,0
2009-06-24,15.21,16.06,15.15,15.95,502907,0
2009-06-25,15.75,16.5,15.6,16.23,591603,0
2009-06-26,16.22,17.14,16.09,16.99,3389842,0
2009-06-29,16.98,16.99,16.3,16.59,466677,0
2009-06-30,16.5,16.93,16.14,16.32,580564,0
2009-07-01,9.62,10.43,9.49,9.57,23413140,0
2009-07-02,9.55,9.57,9,9.4,3581953,0
2009-07-06,9.19,9.65,9.15,9.29,2232468,0
2009-07-07,9.25,9.47,9.04,9.12,1632494,0
2009-07-08,9.09,9.24,8.33,8.65,3575870,0
2009-07-09,8.65,8.93,8.31,8.75,2057782,0
2009-07-10,8.74,8.93,8.53,8.83,1022480,0
2009-07-13,5.81,6.24,5.6,5.87,11764675,0
2009-07-14,5.96,6.2,5.82,6.2,3677938,0
2009-07-15,6.38,6.62,6.24,6.38,2730945,0
2009-07-16,6.68,6.68,6.39,6.45,1583159,0
2009-07-17,6.45,6.49,6.2,6.25,999829,0
2009-07-20,6.47,6.66,6.42,6.55,1835829,0
2009-07-21,6.72,6.72,6.25,6.29,1474301,0
2009-07-22,6.23,6.42,6.2,6.23,1089202,0
2009-07-23,6.24,6.33,6.2,6.26,972064,0
2009-07-24,6.2,6.23,5.7,6.14,1683406,0
2009-07-27,6.2,6.33,6.15,6.32,1122794,0
2009-07-28,6.46,7.37,6.37,7.3,4683936,0
2009-07-29,7.24,7.28,6.9,7.18,1822303,0
2009-07-30,7.26,7.42,6.97,7.16,1206545,0
2009-07-31,7.17,7.34,7.1,7.11,904001,0
2009-08-03,7.15,7.17,6.51,6.93,1593916,0
2009-08-04,6.85,7.05,6.75,7.04,1138527,0
2009-08-05,7.09,7.47,7.06,7.47,1616974,0
2009-08-06,7.82,7.89,7.13,7.21,2528779,0
2009-08-07,7.3,7.34,6.9,7.07,1393047,0
2009-08-10,7.07,7.54,7.04,7.37,910725,0
2009-08-11,7.43,7.46,6.96,7.01,796592,0
2009-08-12,7.01,7.1,6.92,6.95,743935,0
2009-08-13,7.03,7.09,6.9,6.98,610277,0
2009-08-14,7,7.03,6.75,6.79,625069,0
2009-08-17,6.59,6.67,6.4,6.46,943899,0
2009-08-18,6.46,6.67,6.46,6.59,496875,0
2009-08-19,6.5,6.8,6.43,6.65,760160,0
2009-08-20,6.7,6.8,6.64,6.72,528141,0
2009-08-21,6.83,6.94,6.68,6.89,888683,0
2009-08-24,6.97,6.98,6.7,6.75,752350,0
2009-08-25,6.73,6.84,6.66,6.73,446955,0
2009-08-26,6.78,8.5,6.73,8.4,5728711,0
2009-08-27,8.22,8.28,7.36,7.38,3983210,0
2009-08-28,7.4,7.8,7.3,7.46,1702052,0
2009-08-31,7.4,7.4,6.91,7.2,1351904,0
2009-09-01,6.54,6.8,6.42,6.53,2807453,0
2009-09-02,6.52,7.56,6.52,7.12,4112819,0
2009-09-03,7.18,7.39,7.07,7.29,722558,0
2009-09-04,7.31,7.34,7,7.28,767009,0
2009-09-08,7.35,7.62,7.11,7.54,1131953,0
2009-09-09,7.58,7.73,7.4,7.61,554442,0
2009-09-10,7.68,7.75,7.42,7.59,533213,0
2009-09-11,7.66,7.8,7.54,7.62,613589,0
2009-09-14,7.63,7.79,7.52,7.78,432228,0
2009-09-15,7.78,7.85,7.56,7.6,716249,0
2009-09-16,7.59,7.74,7.52,7.7,782852,0
2009-09-17,7.63,7.68,7.3,7.49,617535,0
2009-09-18,7.45,7.73,7.34,7.52,1330115,0
2009-09-21,7.45,7.49,7.3,7.34,643713,0
2009-09-22,7.34,7.48,7.22,7.39,547536,0
2009-09-23,7.36,7.48,7.21,7.24,576002,0
2009-09-24,7.2,7.26,6.9,7,765439,0
2009-09-25,6.97,7,6.8,6.97,374864,0
2009-09-28,6.97,7.1,6.88,6.99,535460,0
2009-09-29,7.03,7.03,6.76,6.82,531409,0
2009-09-30,6.79,6.88,6.7,6.72,700816,0
2009-10-01,6.73,6.78,6.5,6.5,645604,0
2009-10-02,6.45,6.48,6.23,6.33,564836,0
2009-10-05,6.36,6.44,6.2,6.26,577799,0
2009-10-06,6.28,6.57,6.26,6.55,662285,0
2009-10-07,6.52,6.55,6.36,6.43,433548,0
2009-10-08,6.55,6.97,6.52,6.87,1416176,0
2009-10-09,6.88,7.44,6.84,7.22,1986606,0
2009-10-12,7.26,7.28,7.05,7.11,482314,0
2009-10-13,7.13,7.17,6.9,6.94,627892,0
2009-10-14,7.01,7.16,6.95,7.05,528143,0
2009-10-15,6.98,7.15,6.98,7.04,381441,0
2009-10-16,7.03,7.26,7,7.17,530599,0
2009-10-19,7.25,7.34,7.01,7.29,542180,0
2009-10-20,7.3,7.3,6.96,6.98,567014,0
2009-10-21,6.96,7.09,6.67,6.98,483750,0
2009-10-22,6.95,7.06,6.75,7.06,352815,0
2009-10-23,7.07,7.1,6.77,6.8,330440,0
2009-10-26,6.85,6.96,6.32,6.39,860930,0
2009-10-27,6.39,6.44,6.21,6.22,404314,0
2009-10-28,6.15,6.26,5.9,6.04,624391,0
2009-10-29,5.99,6.18,5.88,5.9,969980,0
2009-10-30,5.9,6.02,5.85,5.91,391045,0
2009-11-02,5.69,5.8,5.23,5.28,1913758,0
2009-11-03,5.28,5.34,5.07,5.19,1330675,0
2009-11-04,5.28,5.67,5.2,5.47,808350,0
2009-11-05,5.5,5.65,5.35,5.62,358861,0
2009-11-06,5.59,5.63,5.5,5.55,234117,0
2009-11-09,5.26,5.36,5.16,5.28,838037,0
2009-11-10,5.21,5.32,5.12,5.13,442375,0
2009-11-11,5.2,5.22,5.11,5.14,468699,0
2009-11-12,5.15,5.17,4.9,4.96,665132,0
2009-11-13,5,5.23,4.95,5.1,424935,0
2009-11-16,5.13,5.19,5.05,5.11,320040,0
2009-11-17,5.07,5.16,5.06,5.13,266363,0
2009-11-18,5.15,5.33,5.15,5.24,576407,0
2009-11-19,5.2,5.2,5.01,5.04,385833,0
2009-11-20,5.05,5.1,4.95,5.03,470425,0
2009-11-23,5.12,5.17,5,5.03,478979,0
2009-11-24,5.02,5.05,4.9,5.01,292043,0
2009-11-25,5,5.04,4.95,4.96,193987,0
2009-11-27,4.9,4.94,4.74,4.78,405045,0
2009-11-30,4.79,4.94,4.69,4.87,359868,0
2009-12-01,4.86,4.96,4.75,4.8,334664,0
2009-12-02,4.79,4.85,4.64,4.68,603212,0
2009-12-03,4.7,4.77,4.33,4.36,1191759,0
2009-12-04,4.46,4.46,4.22,4.42,766011,0
2009-12-07,4.43,4.54,4.37,4.44,570483,0
2009-12-08,4.38,4.53,4.3,4.36,1634062,0
2009-12-09,4.36,4.42,4.35,4.4,262262,0
2009-12-10,4.4,4.6,4.4,4.53,698799,0
2009-12-11,4.59,4.95,4.51,4.92,1041672,0
2009-12-14,4.99,5.17,4.9,5.16,1130329,0
2009-12-15,5.85,6.19,5.71,6,3334849,0
2009-12-16,6.2,6.4,5.88,5.97,1602442,0
2009-12-17,5.92,5.93,5.77,5.86,627804,0
2009-12-18,5.92,5.97,5.75,5.91,899896,0
2009-12-21,5.86,5.96,5.67,5.82,531195,0
2009-12-22,5.81,5.93,5.67,5.85,447769,0
2009-12-23,5.84,5.87,5.71,5.85,314374,0
2009-12-24,5.84,5.88,5.8,5.86,201358,0
2009-12-28,5.87,5.87,5.7,5.73,372267,0
2009-12-29,5.75,5.93,5.73,5.87,386791,0
2009-12-30,5.84,5.87,5.76,5.8,364634,0
2009-12-31,5.76,6.01,5.67,5.94,627355,0
2010-01-04,5.95,6.3,5.92,6.3,708386,0
2010-01-05,6.32,6.33,6.12,6.15,280811,0
2010-01-06,6.17,6.25,6.13,6.18,327547,0
2010-01-07,6.12,6.22,5.84,6.01,768606,0
2010-01-08,6.01,6.27,5.84,6.26,640143,0
2010-01-11,6.24,6.32,6.05,6.22,303734,0
2010-01-12,6.2,6.24,6.03,6.08,263733,0
2010-01-13,6.06,6.12,5.92,6.08,216036,0
2010-01-14,6.1,6.41,6.1,6.34,507432,0
2010-01-15,6.38,6.4,6.19,6.3,668195,0
2010-01-19,6.35,6.55,6.31,6.55,505617,0
2010-01-20,6.53,6.65,6.47,6.6,442909,0
2010-01-21,6.63,6.63,6.5,6.5,341499,0
2010-01-22,6.52,6.52,6.22,6.43,536494,0
2010-01-25,6.22,6.55,6.22,6.5,565758,0
2010-01-26,6.47,6.53,6.42,6.44,323068,0
2010-01-27,6.4,6.46,6.3,6.34,162042,0
2010-01-28,6.34,6.34,6.04,6.14,319306,0
2010-01-29,6.13,6.15,6.01,6.06,264249,0
2010-02-01,6.07,6.11,5.82,5.87,324586,0
2010-02-02,5.86,5.96,5.8,5.9,523006,0
2010-02-03,5.87,5.96,5.83,5.85,333597,0
2010-02-04,5.85,5.93,5.55,5.59,431100,0
2010-02-05,5.57,5.7,5.34,5.69,420946,0
2010-02-08,5.67,5.82,5.4,5.69,162219,0
2010-02-09,5.61,5.76,5.57,5.65,162722,0
2010-02-10,5.63,5.73,5.6,5.63,208720,0
2010-02-11,5.64,5.69,5.56,5.66,233111,0
2010-02-12,5.61,5.65,5.46,5.48,456058,0
2010-02-16,5.49,5.7,5.47,5.58,734311,0
2010-02-17,5.6,5.65,5.51,5.56,854990,0
2010-02-18,6.24,6.4,5.94,6.06,2384627,0
2010-02-19,6.03,6.23,5.93,6.03,783990,0
2010-02-22,6.16,6.2,5.74,5.77,576795,0
2010-02-23,5.8,5.83,5.71,5.73,457300,0
2010-02-24,5.8,5.9,5.79,5.8,230423,0
2010-02-25,5.75,5.93,5.71,5.91,244754,0
2010-02-26,5.91,6.03,5.74,5.99,345694,0
2010-03-01,6.02,6.1,5.96,6.02,499634,0
2010-03-02,6,6.4,5.92,6.3,496310,0
2010-03-03,6.36,6.56,6.31,6.47,550435,0
2010-03-04,6.51,6.56,6.33,6.48,225912,0
2010-03-05,6.6,6.7,6.5,6.63,372665,0
2010-03-08,6.6,6.6,6.47,6.53,130257,0
2010-03-09,6.53,6.61,6.5,6.51,155638,0
2010-03-10,6.84,6.91,6.72,6.88,637875,0
2010-03-11,6.9,7.12,6.88,7.05,466864,0
2010-03-12,7.02,7.13,6.82,6.88,352771,0
2010-03-15,6.91,7.03,6.82,6.96,188440,0
2010-03-16,7,7.13,6.93,7.11,256009,0
2010-03-17,7.14,7.4,7.12,7.34,423334,0
2010-03-18,7.34,7.51,7.27,7.47,385385,0
2010-03-19,7.5,7.55,7.38,7.48,449635,0
2010-03-22,7.37,7.4,7.22,7.4,257515,0
2010-03-23,7.42,7.63,7.42,7.58,229587,0
2010-03-24,7.58,7.65,7.52,7.64,312532,0
2010-03-25,7.68,7.83,7.64,7.71,467808,0
2010-03-26,7.76,7.85,7.49,7.54,387499,0
2010-03-29,7.57,7.75,7.45,7.58,185325,0
2010-03-30,7.57,7.7,7.51,7.61,216214,0
2010-03-31,7.63,7.69,7.48,7.65,398859,0
2010-04-01,7.65,7.77,7.51,7.76,254922,0
2010-04-05,7.76,7.92,7.67,7.92,256273,0
2010-04-06,8.51,8.77,8.11,8.28,1606142,0
2010-04-07,8.33,8.53,8.33,8.48,412359,0
2010-04-08,8.32,8.56,8.31,8.52,385176,0
2010-04-09,8.57,8.6,8.42,8.49,307351,0
2010-04-12,8.6,9.02,8.55,8.93,738040,0
2010-04-13,8.97,9.35,8.9,9.3,660591,0
2010-04-14,9.39,9.77,9.16,9.67,923296,0
2010-04-15,9.65,9.8,9.2,9.27,550480,0
2010-04-16,9.23,9.37,8.9,9.36,428641,0
2010-04-19,9.25,9.28,9.03,9.25,251616,0
2010-04-20,9.26,9.48,9.23,9.48,242085,0
2010-04-21,9.5,9.56,9.11,9.21,271279,0
2010-04-22,9.14,9.35,8.93,9.35,313824,0
2010-04-23,9.31,9.45,9.27,9.43,174364,0
2010-04-26,9.4,9.4,9.09,9.17,240381,0
2010-04-27,9.1,9.33,9.05,9.16,290396,0
2010-04-28,9.16,9.24,8.99,9.17,272499,0
2010-04-29,9.19,9.94,9.19,9.88,867688,0
2010-04-30,9.88,9.91,9.62,9.62,414022,0
2010-05-03,9.7,10.16,9.66,9.98,642239,0
2010-05-04,9.92,10,9.79,9.81,466141,0
2010-05-05,9.75,9.92,9.3,9.89,436261,0
2010-05-06,9.85,10,8.52,9.26,478958,0
2010-05-07,9.23,9.37,8.21,8.4,642845,0
2010-05-10,8.99,8.99,8.49,8.79,459301,0
2010-05-11,8.79,8.79,8.28,8.41,571349,0
2010-05-12,8.44,8.58,8.37,8.43,516732,0
2010-05-13,8.4,8.58,8.31,8.36,387759,0
2010-05-14,8.33,8.39,8.14,8.25,345418,0
2010-05-17,8.3,8.35,7.81,8.07,472288,0
2010-05-18,8.12,8.35,8.09,8.09,667097,0
2010-05-19,8.06,8.18,7.92,7.98,225430,0
2010-05-20,7.85,7.98,7.62,7.74,352973,0
2010-05-21,7.61,7.67,7.44,7.51,444143,0
2010-05-24,7.51,7.91,7.37,7.73,242472,0
2010-05-25,7.51,7.63,7.22,7.41,332000,0
2010-05-26,7.46,8,7.46,7.71,418595,0
2010-05-27,7.82,8,7.76,7.95,353650,0
2010-05-28,7.91,8.01,7.67,7.72,177608,0
2010-06-01,7.3,7.3,6.67,6.68,575108,0
2010-06-02,6.67,6.87,6.31,6.86,416831,0
2010-06-03,6.83,7.1,6.78,6.95,255629,0
2010-06-04,6.8,7.32,6.68,6.69,672213,0
2010-06-07,6.75,6.84,6.5,6.5,254425,0
2010-06-08,6.56,6.64,6.38,6.39,224950,0
2010-06-09,6.44,6.47,6.3,6.32,351265,0
2010-06-10,6.41,6.48,6.26,6.32,311595,0
2010-06-11,6.39,6.79,6.35,6.57,425638,0
2010-06-14,6.65,6.74,6.47,6.48,152368,0
2010-06-15,6.57,6.67,6.39,6.56,421067,0
2010-06-16,6.51,6.61,6.35,6.49,259231,0
2010-06-17,6.5,6.72,6.5,6.64,235894,0
2010-06-18,6.65,7.2,6.63,7.04,397307,0
2010-06-21,7.15,7.19,6.94,6.98,416450,0
2010-06-22,7.04,7.16,6.87,7,232990,0
2010-06-23,7.02,7.15,6.9,6.94,257979,0
2010-06-24,6.9,6.98,6.65,6.66,342413,0
2010-06-25,6.71,7.21,6.55,7.18,1414415,0
2010-06-28,6.2,6.48,5.76,6.08,1563433,0
2010-06-29,6,6.08,5.64,5.67,898692,0
2010-06-30,5.63,5.76,5.48,5.48,349164,0
2010-07-01,5.5,5.61,4.77,5.07,1478323,0
2010-07-02,5.1,5.1,4.93,4.99,297820,0
2010-07-06,5.06,5.13,4.61,4.77,927794,0
2010-07-07,4.56,4.77,4.16,4.67,2066011,0
2010-07-08,4.72,4.82,4.58,4.76,348533,0
2010-07-09,4.72,4.96,4.6,4.93,248358,0
2010-07-12,4.93,4.94,4.77,4.79,180343,0
2010-07-13,4.87,4.99,4.79,4.93,279323,0
2010-07-14,4.89,4.98,4.85,4.97,176004,0
2010-07-15,4.97,5,4.82,4.98,191175,0
2010-07-16,4.96,4.96,4.53,4.56,236937,0
2010-07-19,4.56,4.75,4.43,4.63,208003,0
2010-07-20,4.57,4.81,4.56,4.81,154080,0
2010-07-21,4.84,4.98,4.39,4.41,488510,0
2010-07-22,4.47,4.58,4.42,4.5,198546,0
2010-07-23,4.46,4.65,4.44,4.65,236449,0
2010-07-26,4.65,5.02,4.65,5,257647,0
2010-07-27,5.08,5.3,4.92,4.92,478225,0
2010-07-28,4.93,5.19,4.88,4.93,239796,0
2010-07-29,4.98,5.12,4.67,4.81,579347,0
2010-07-30,4.75,4.78,4.6,4.77,385904,0
2010-08-02,4.86,4.96,4.73,4.93,280662,0
2010-08-03,4.93,5.01,4.82,4.93,243179,0
2010-08-04,4.96,5.15,4.93,5.13,196671,0
2010-08-05,5.12,5.21,5,5.16,196356,0
2010-08-06,5.1,5.13,4.92,4.98,268853,0
2010-08-09,4.99,5.13,4.92,5.13,165294,0
2010-08-10,5.05,5.11,5.01,5.03,128073,0
2010-08-11,4.91,5.02,4.68,4.73,341129,0
2010-08-12,4.65,4.81,4.55,4.75,210052,0
2010-08-13,4.72,4.79,4.67,4.75,98091,0
2010-08-16,4.74,4.84,4.63,4.76,141708,0
2010-08-17,4.82,4.86,4.64,4.76,102122,0
2010-08-18,4.77,4.82,4.73,4.79,83306,0
2010-08-19,4.76,4.82,4.64,4.74,187342,0
2010-08-20,4.71,4.74,4.61,4.62,110910,0
2010-08-23,4.64,4.65,4.41,4.41,119247,0
2010-08-24,4.35,4.48,4.34,4.42,168601,0
2010-08-25,4.4,4.49,4.36,4.45,178062,0
2010-08-26,4.46,4.6,4.46,4.53,84330,0
2010-08-27,4.6,4.6,4.46,4.52,95790,0
2010-08-30,4.51,4.51,4.42,4.42,104117,0
2010-08-31,4.4,4.51,4.35,4.36,179051,0
2010-09-01,4.45,4.45,4.36,4.42,272943,0
2010-09-02,4.46,4.57,4.39,4.4,213063,0
2010-09-03,4.45,4.46,4.36,4.44,254938,0
2010-09-07,4.41,4.47,4.35,4.38,168692,0
2010-09-08,4.38,4.54,4.36,4.43,296274,0
2010-09-09,4.5,4.52,4.4,4.46,201028,0
2010-09-10,4.41,4.55,4.41,4.43,264139,0
2010-09-13,4.45,4.52,4.41,4.44,290825,0
2010-09-14,4.42,4.5,4.41,4.45,157426,0
2010-09-15,4.44,4.47,4.35,4.35,141245,0
2010-09-16,4.35,4.48,4.3,4.31,294497,0
2010-09-17,4.37,4.4,4.2,4.2,287818,0
2010-09-20,4.23,4.33,4.2,4.32,390079,0
2010-09-21,4.33,4.44,4.25,4.27,238273,0
2010-09-22,4.25,4.33,4.23,4.29,321677,0
2010-09-23,4.26,4.33,4.22,4.25,236626,0
2010-09-24,4.32,4.34,4.26,4.3,367843,0
2010-09-27,4.29,4.32,4.2,4.31,253367,0
2010-09-28,4.32,4.39,4.29,4.36,234651,0
2010-09-29,4.36,4.48,4.31,4.48,140461,0
2010-09-30,4.5,4.54,4.4,4.51,224939,0
2010-10-01,4.55,4.83,4.51,4.77,319655,0
2010-10-04,4.77,4.82,4.61,4.75,296439,0
2010-10-05,4.8,4.95,4.72,4.95,145297,0
2010-10-06,4.94,5.1,4.91,5.06,211871,0
2010-10-07,5.09,5.15,4.99,5.06,134671,0
2010-10-08,5.08,5.12,4.97,5.07,130688,0
2010-10-11,5.08,5.1,5.05,5.08,58551,0
2010-10-12,5.05,5.13,5,5.11,202711,0
2010-10-13,5.13,5.25,5.08,5.14,180276,0
2010-10-14,5.16,5.21,5.01,5.12,127338,0
2010-10-15,5.18,5.23,5.16,5.16,189107,0
2010-10-18,5.19,5.29,5.13,5.29,113772,0
2010-10-19,5.19,5.27,5.13,5.19,212927,0
2010-10-20,5.23,5.33,5.04,5.3,137396,0
2010-10-21,5.34,5.34,5.27,5.31,190851,0
2010-10-22,5.28,5.34,5.27,5.32,77746,0
2010-10-25,5.36,5.42,5.33,5.42,112770,0
2010-10-26,5.38,5.46,5.38,5.42,157302,0
2010-10-27,5.36,5.38,5.12,5.22,162388,0
2010-10-28,5.26,5.34,5.17,5.25,143705,0
2010-10-29,5.24,5.28,5.07,5.1,129005,0
2010-11-01,5.11,5.13,5.01,5.09,173223,0
2010-11-02,5.16,5.29,5.13,5.29,79245,0
2010-11-03,5.45,5.99,5.33,5.8,840411,0
2010-11-04,5.8,5.8,5.52,5.64,225068,0
2010-11-05,5.66,5.9,5.6,5.83,181608,0
2010-11-08,5.79,6.11,5.66,5.66,319363,0
2010-11-09,5.35,5.42,4.86,4.9,878420,0
2010-11-10,4.87,5.23,4.81,5.21,456583,0
2010-11-11,5.15,5.2,5.04,5.11,338183,0
2010-11-12,5.06,5.09,4.82,4.82,321584,0
2010-11-15,4.84,4.84,4.59,4.67,310161,0
2010-11-16,4.65,4.65,4.4,4.46,351715,0
2010-11-17,4.48,4.58,4.35,4.37,177360,0
2010-11-18,4.44,4.59,4.36,4.44,175709,0
2010-11-19,4.42,4.46,4.36,4.38,112391,0
2010-11-22,4.37,4.42,4.31,4.32,138382,0
2010-11-23,4.3,4.35,4.2,4.23,162157,0
2010-11-24,4.3,4.35,4.2,4.27,105407,0
2010-11-26,4.24,4.32,4.24,4.25,68887,0
2010-11-29,4.24,4.33,4.06,4.3,336656,0
2010-11-30,4.25,4.25,4.04,4.04,931190,0
2010-12-01,4.12,4.15,4,4.01,220231,0
2010-12-02,4.02,4.11,4.02,4.08,206682,0
2010-12-03,4.04,4.2,4.04,4.17,202182,0
2010-12-06,4.16,4.4,4.16,4.24,152706,0
2010-12-07,4.3,4.57,4.15,4.22,867528,0
2010-12-08,4.22,4.44,4.19,4.38,562112,0
2010-12-09,4.45,4.45,4.33,4.36,85646,0
2010-12-10,4.36,4.49,4.28,4.49,169119,0
2010-12-13,4.49,4.49,4.39,4.42,197372,0
2010-12-14,4.45,4.54,4.33,4.41,223324,0
2010-12-15,4.38,4.5,4.35,4.46,189613,0
2010-12-16,4.47,4.52,4.37,4.48,171202,0
2010-12-17,4.47,4.74,4.47,4.74,272990,0
2010-12-20,4.73,4.9,4.66,4.87,165292,0
2010-12-21,4.8,4.97,4.8,4.97,175835,0
2010-12-22,4.96,5.1,4.87,4.96,207348,0
2010-12-23,4.95,5,4.88,4.98,151544,0
2010-12-27,4.94,5.04,4.94,4.99,147539,0
2010-12-28,5.02,5.02,4.67,4.71,178776,0
2010-12-29,4.71,4.92,4.7,4.84,104141,0
2010-12-30,4.82,4.87,4.75,4.75,92401,0
2010-12-31,4.77,4.82,4.68,4.68,125548,0
2011-01-03,4.75,4.97,4.73,4.93,228745,0
2011-01-04,4.93,4.96,4.81,4.88,195151,0
2011-01-05,4.86,4.97,4.83,4.93,170996,0
2011-01-06,4.92,4.99,4.83,4.89,101884,0
2011-01-07,4.88,4.98,4.83,4.9,162272,0
2011-01-10,4.88,4.9,4.84,4.9,62299,0
2011-01-11,4.89,4.97,4.88,4.9,146341,0
2011-01-12,4.97,4.98,4.91,4.96,83601,0
2011-01-13,4.94,4.97,4.89,4.9,62387,0
2011-01-14,4.96,4.97,4.86,4.94,63431,0
2011-01-18,4.94,4.94,4.71,4.74,150112,0
2011-01-19,4.8,4.89,4.59,4.6,162580,0
2011-01-20,4.57,4.68,4.51,4.54,97420,0
2011-01-21,4.63,4.63,4.47,4.47,117744,0
2011-01-24,4.57,4.7,4.49,4.7,82652,0
2011-01-25,4.68,4.68,4.56,4.58,70756,0
2011-01-26,4.58,4.73,4.54,4.66,55959,0
2011-01-27,4.67,4.78,4.62,4.62,45005,0
2011-01-28,4.62,4.62,4.32,4.36,215028,0
2011-01-31,4.41,4.43,4.27,4.35,64269,0
2011-02-01,4.42,4.58,4.36,4.5,110100,0
2011-02-02,4.48,4.48,4.32,4.32,123475,0
2011-02-03,4.31,4.33,4.21,4.27,180748,0
2011-02-04,4.25,4.28,4.22,4.25,67209,0
2011-02-07,4.25,4.44,4.25,4.38,82805,0
2011-02-08,4.38,4.48,4.3,4.37,61545,0
2011-02-09,4.38,4.42,4.34,4.41,60621,0
2011-02-10,4.37,4.43,4.3,4.34,163478,0
2011-02-11,4.34,4.36,4.3,4.31,87583,0
2011-02-14,4.25,4.34,4.25,4.28,111916,0
2011-02-15,4.27,4.35,4.27,4.28,41532,0
2011-02-16,4.3,4.34,4.26,4.28,44521,0
2011-02-18,4.41,4.85,4.28,4.82,740343,0
2011-02-22,4.81,4.86,4.71,4.78,387359,0
2011-02-23,4.78,4.82,4.73,4.8,193015,0
2011-02-24,4.79,4.83,4.67,4.81,416236,0
2011-02-25,4.81,4.84,4.8,4.8,148147,0
2011-02-28,4.84,4.84,4.8,4.82,84325,0
2011-03-01,4.83,4.93,4.83,4.86,142405,0
2011-03-02,4.87,4.9,4.72,4.86,176920,0
2011-03-03,4.85,4.91,4.85,4.86,117667,0
2011-03-04,4.83,4.86,4.62,4.67,170985,0
2011-03-07,4.72,4.74,4.56,4.56,138893,0
2011-03-08,4.54,4.58,4.53,4.57,81115,0
2011-03-09,4.55,4.6,4.53,4.55,67314,0
2011-03-10,4.53,4.58,4.42,4.52,672256,0
2011-03-11,4.51,4.62,4.46,4.58,82434,0
2011-03-14,4.51,4.6,4.5,4.55,56675,0
2011-03-15,4.41,4.53,4.2,4.51,115641,0
2011-03-16,4.49,4.5,4.4,4.43,110049,0
2011-03-17,4.53,4.53,4.36,4.46,84738,0
2011-03-18,4.49,4.56,4.47,4.51,163599,0
2011-03-21,4.57,4.59,4.47,4.5,71145,0
2011-03-22,4.49,4.52,4.46,4.49,28737,0
2011-03-23,4.45,4.51,4.38,4.51,64917,0
2011-03-24,4.52,4.66,4.52,4.6,70997,0
2011-03-25,4.6,4.63,4.51,4.61,171283,0
2011-03-28,4.61,4.81,4.61,4.76,160477,0
2011-03-29,4.77,4.85,4.7,4.85,72673,0
2011-03-30,4.87,4.88,4.8,4.83,70685,0
2011-03-31,4.81,4.83,4.71,4.79,83834,0
2011-04-01,4.81,4.82,4.76,4.82,184397,0
2011-04-04,4.83,4.84,4.76,4.79,196131,0
2011-04-05,4.77,4.89,4.72,4.73,60390,0
2011-04-06,4.75,4.75,4.69,4.7,40375,0
2011-04-07,4.72,4.72,4.64,4.64,59332,0
2011-04-08,4.65,4.69,4.55,4.65,115327,0
2011-04-11,4.66,4.66,4.58,4.61,71175,0
2011-04-12,4.56,4.59,4.49,4.56,85070,0
2011-04-13,4.58,4.61,4.47,4.56,123467,0
2011-04-14,4.52,4.54,4.51,4.53,33275,0
2011-04-15,4.52,4.65,4.51,4.65,70310,0
2011-04-18,4.59,4.63,4.41,4.48,73706,0
2011-04-19,4.5,4.5,4.4,4.43,106369,0
2011-04-20,4.5,4.5,4.41,4.45,42270,0
2011-04-21,4.5,4.53,4.41,4.5,74529,0
2011-04-25,4.47,4.49,4.42,4.48,36562,0
2011-04-26,4.5,4.61,4.48,4.56,126252,0
2011-04-27,4.56,4.59,4.52,4.58,99536,0
2011-04-28,4.57,4.6,4.52,4.58,60426,0
2011-04-29,4.62,4.62,4.55,4.56,69834,0
2011-05-02,4.56,4.59,4.41,4.42,84482,0
2011-05-03,4.43,4.48,4.42,4.43,85808,0
2011-05-04,4.85,5.22,4.76,4.96,1172790,0
2011-05-05,4.92,5.16,4.9,5.03,367344,0
2011-05-06,5.01,5.27,5.01,5.18,252941,0
2011-05-09,5.16,5.33,5.02,5.16,172930,0
2011-05-10,5.21,5.35,5.16,5.29,159922,0
2011-05-11,5.28,5.34,5.19,5.3,120414,0
2011-05-12,5.28,5.74,5.12,5.63,517745,0
2011-05-13,5.66,5.69,5.3,5.41,288309,0
2011-05-16,5.32,5.55,5.23,5.54,164460,0
2011-05-17,5.4,5.52,5.16,5.5,289459,0
2011-05-18,5.5,5.66,5.47,5.66,289048,0
2011-05-19,5.55,5.68,5.44,5.61,167487,0
2011-05-20,5.57,5.64,5.55,5.58,117292,0
2011-05-23,5.52,5.58,5.47,5.52,174776,0
2011-05-24,5.4,5.52,5.34,5.4,164914,0
2011-05-25,5.36,5.44,5.14,5.43,82125,0
2011-05-26,5.4,5.5,5.25,5.46,131745,0
2011-05-27,5.47,5.57,5.4,5.56,60586,0
2011-05-31,5.59,5.61,5.48,5.61,291498,0
2011-06-01,5.59,5.62,5.4,5.42,192254,0
2011-06-02,5.44,5.58,5.4,5.46,91969,0
2011-06-03,5.37,5.47,5.37,5.4,99124,0
2011-06-06,5.36,5.62,4.91,5.36,169042,0
2011-06-07,5.42,5.48,5.34,5.34,94025,0
2011-06-08,5.24,5.4,5.13,5.39,115515,0
2011-06-09,5.4,5.43,5.3,5.35,109360,0
2011-06-10,5.32,5.44,5.32,5.42,84584,0
2011-06-13,5.43,5.51,5.39,5.43,129652,0
2011-06-14,5.48,5.57,5.47,5.56,62367,0
2011-06-15,5.5,5.61,5.37,5.44,89534,0
2011-06-16,5.43,5.58,5.31,5.35,153102,0
2011-06-17,5.38,5.41,5.09,5.19,119574,0
2011-06-20,5.19,5.33,5.18,5.3,73823,0
2011-06-21,5.36,5.52,5.29,5.5,51853,0
2011-06-22,5.46,5.48,5.1,5.11,178214,0
2011-06-23,5.1,5.19,5,5.18,76451,0
2011-06-24,5.2,5.31,5.09,5.26,241988,0
2011-06-27,5.22,5.36,5.09,5.35,78610,0
2011-06-28,5.35,5.48,5.27,5.45,168444,0
2011-06-29,5.48,5.49,5.28,5.3,49058,0
2011-06-30,5.33,5.35,5.18,5.31,59198,0
2011-07-01,5.34,5.34,5.2,5.23,160009,0
2011-07-05,5.21,5.25,5.16,5.24,76257,0
2011-07-06,5.24,5.26,5.24,5.26,127450,0
2011-07-07,5.26,5.3,5.19,5.28,85972,0
2011-07-08,5.2,5.25,5.2,5.22,65958,0
2011-07-11,5.18,5.24,5.13,5.15,61764,0
2011-07-12,5.14,5.3,5.09,5.23,158273,0
2011-07-13,5.27,5.3,5.2,5.23,73029,0
2011-07-14,5.23,5.24,5.05,5.1,88931,0
2011-07-15,5.1,5.2,5.08,5.09,86807,0
2011-07-18,5.06,5.08,4.95,5,87852,0
2011-07-19,5.05,5.17,5.03,5.15,72634,0
2011-07-20,5.14,5.22,5.07,5.18,58425,0
2011-07-21,5.14,5.26,5.13,5.26,57719,0
2011-07-22,5.26,5.26,5.17,5.18,57721,0
2011-07-25,5.13,5.21,5.12,5.14,89334,0
2011-07-26,5.11,5.12,5.02,5.03,61534,0
2011-07-27,5.02,5.08,4.9,4.96,153513,0
2011-07-28,4.98,5.03,4.92,5.03,65407,0
2011-07-29,4.98,5.06,4.98,5.04,45163,0
2011-08-01,5.05,5.06,5,5.05,99894,0
2011-08-02,5.03,5.06,4.88,4.92,125462,0
2011-08-03,4.93,5.02,4.9,5.01,94519,0
2011-08-04,4.93,5,4.57,4.57,106559,0
2011-08-05,4.61,4.64,4.24,4.33,102989,0
2011-08-08,4.3,4.33,3.69,3.69,276443,0
2011-08-09,3.51,4.03,3.23,3.7,637309,0
2011-08-10,3.58,3.8,3.36,3.46,145761,0
2011-08-11,3.5,3.61,3.35,3.58,263619,0
2011-08-12,3.57,4.14,3.57,4.07,286870,0
2011-08-15,4.12,4.27,3.96,4.03,96670,0
2011-08-16,3.89,4.01,3.83,3.99,78015,0
2011-08-17,4.02,4.11,3.91,4,48918,0
2011-08-18,3.88,3.92,3.75,3.87,190241,0
2011-08-19,3.81,4,3.79,3.96,110551,0
2011-08-22,3.94,4.01,3.85,3.9,121552,0
2011-08-23,3.85,4,3.58,3.85,992162,0
2011-08-24,4,4,3.69,3.8,76501,0
2011-08-25,3.82,3.86,3.62,3.62,327618,0
2011-08-26,3.58,3.73,3.57,3.72,95973,0
2011-08-29,3.75,3.77,3.68,3.74,104635,0
2011-08-30,3.71,3.77,3.67,3.77,131024,0
2011-08-31,3.08,3.3,3.01,3.29,539539,0
2011-09-01,3.29,3.29,3.08,3.21,204761,0
2011-09-02,3.16,3.21,3.11,3.14,75276,0
2011-09-06,3.05,3.15,3.05,3.12,80546,0
2011-09-07,3.18,3.28,3.13,3.27,106228,0
2011-09-08,3.24,3.26,3.16,3.18,38172,0
2011-09-09,3.14,3.17,3.05,3.12,115264,0
2011-09-12,3.1,3.15,3.01,3.09,130951,0
2011-09-13,3.11,3.12,3.03,3.05,75373,0
2011-09-14,3.06,3.18,3.02,3.1,81470,0
2011-09-15,3.07,3.1,3,3.02,166530,0
2011-09-16,3.05,3.09,2.95,3.01,196558,0
2011-09-19,2.95,3.02,2.88,2.99,32023,0
2011-09-20,2.99,3.01,2.96,2.97,103690,0
2011-09-21,2.98,3.04,2.85,2.87,119766,0
2011-09-22,2.78,2.92,2.78,2.84,193825,0
2011-09-23,2.86,3.02,2.85,2.99,43556,0
2011-09-26,3.01,3.14,2.95,3.12,72673,0
2011-09-27,3.13,3.29,3.07,3.21,74325,0
2011-09-28,3.15,3.24,3.07,3.09,109253,0
2011-09-29,3.24,3.24,2.98,3.14,49078,0
2011-09-30,3.05,3.14,2.98,3,101637,0
2011-10-03,2.93,3.01,2.65,2.7,109212,0
2011-10-04,2.68,2.91,2.51,2.89,233541,0
2011-10-05,2.88,3.12,2.58,3.11,63739,0
2011-10-06,3.07,3.19,3,3.16,93154,0
2011-10-07,3.15,3.15,2.82,2.86,75335,0
2011-10-10,2.88,2.89,2.8,2.89,96467,0
2011-10-11,2.86,2.98,2.8,2.9,60183,0
2011-10-12,2.92,2.97,2.81,2.85,70828,0
2011-10-13,2.84,2.88,2.82,2.85,29359,0
2011-10-14,2.87,2.87,2.7,2.78,111790,0
2011-10-17,2.81,2.82,2.71,2.74,72770,0
2011-10-18,2.83,2.97,2.73,2.89,74188,0
2011-10-19,2.89,2.97,2.7,2.71,51621,0
2011-10-20,2.69,2.8,2.55,2.79,100092,0
2011-10-21,2.74,2.8,2.63,2.77,71420,0
2011-10-24,2.77,2.89,2.7,2.86,74545,0
2011-10-25,2.84,2.84,2.66,2.69,69215,0
2011-10-26,2.74,2.75,2.52,2.68,148478,0
2011-10-27,2.77,2.98,2.64,2.91,263740,0
2011-10-28,2.91,2.98,2.82,2.92,64862,0
2011-10-31,2.86,2.93,2.73,2.83,56728,0
2011-11-01,2.72,2.8,2.62,2.65,85591,0
2011-11-02,2.7,2.9,2.66,2.76,97009,0
2011-11-03,2.74,2.9,2.74,2.9,50909,0
2011-11-04,2.86,2.86,2.72,2.75,32336,0
2011-11-07,2.79,2.84,2.68,2.8,44616,0
2011-11-08,2.83,3,2.7,2.97,103600,0
2011-11-09,2.65,2.94,2.65,2.69,141334,0
2011-11-10,2.82,2.82,2.45,2.46,112707,0
2011-11-11,2.42,2.54,2.33,2.46,184179,0
2011-11-14,2.42,2.5,2.4,2.41,180927,0
2011-11-15,2.4,2.44,2.15,2.41,1160437,0
2011-11-16,2.39,2.53,2.37,2.38,118084,0
2011-11-17,2.38,2.43,2.38,2.39,52937,0
2011-11-18,2.39,2.49,2.33,2.41,92109,0
2011-11-21,2.42,2.43,2.3,2.3,53931,0
2011-11-22,2.3,2.39,2.19,2.21,96404,0
2011-11-23,2.19,2.3,2.15,2.2,145692,0
2011-11-25,2.2,2.28,2.19,2.2,42477,0
2011-11-28,2.23,2.25,2.19,2.22,111413,0
2011-11-29,2.22,2.22,2.19,2.21,31650,0
2011-11-30,2.32,2.33,2.16,2.32,205341,0
2011-12-01,2.3,2.3,2.17,2.24,96476,0
2011-12-02,2.2,2.33,2.17,2.32,99130,0
2011-12-05,2.35,2.43,2.22,2.24,107792,0
2011-12-06,2.3,2.3,2.2,2.22,106911,0
2011-12-07,2.21,2.26,2.19,2.22,51749,0
2011-12-08,2.2,2.3,2.06,2.23,194020,0
2011-12-09,2.25,2.38,2.25,2.34,84230,0
2011-12-12,2.2,2.37,2.2,2.26,93107,0
2011-12-13,2.29,2.4,2.2,2.22,207225,0
2011-12-14,2.2,2.36,2.2,2.35,84383,0
2011-12-15,2.28,2.53,2.28,2.48,51820,0
2011-12-16,2.51,2.52,2.39,2.45,141368,0
2011-12-19,2.45,2.5,2.37,2.41,82772,0
2011-12-20,2.39,2.57,2.39,2.55,150491,0
2011-12-21,2.55,2.61,2.5,2.59,67308,0
2011-12-22,2.61,2.62,2.37,2.42,91644,0
2011-12-23,2.28,2.44,2.28,2.35,89216,0
2011-12-27,2.33,2.44,2.29,2.41,94449,0
2011-12-28,2.48,2.49,2.26,2.33,75988,0
2011-12-29,2.33,2.4,2.3,2.36,43306,0
2011-12-30,2.35,2.4,2.29,2.37,64569,0
2012-01-03,2.44,2.6,2.44,2.58,29722,0
2012-01-04,2.55,2.6,2.46,2.49,185143,0
2012-01-05,2.43,2.57,2.43,2.5,31000,0
2012-01-06,2.5,2.62,2.46,2.5,42962,0
2012-01-09,2.52,2.63,2.46,2.61,83540,0
2012-01-10,2.65,2.85,2.51,2.79,76133,0
2012-01-11,2.65,2.87,2.65,2.67,71177,0
2012-01-12,2.68,2.8,2.68,2.73,152020,0
2012-01-13,2.65,2.73,2.6,2.7,98292,0
2012-01-17,2.69,2.79,2.59,2.61,97812,0
2012-01-18,2.62,2.69,2.53,2.65,61886,0
2012-01-19,2.65,2.72,2.65,2.69,53709,0
2012-01-20,2.68,2.84,2.67,2.83,45302,0
2012-01-23,2.8,2.96,2.76,2.88,67433,0
2012-01-24,2.8,2.92,2.79,2.9,39864,0
2012-01-25,3.03,3.15,2.89,3.12,62763,0
2012-01-26,3.03,3.12,3.03,3.11,48029,0
2012-01-27,2.82,3.19,2.82,3.14,66505,0
2012-01-30,3.14,3.22,3.09,3.19,54964,0
2012-01-31,3.19,3.22,3.13,3.15,48227,0
2012-02-01,3.18,3.18,3.01,3.06,110576,0
2012-02-02,3.06,3.06,2.96,3.02,45259,0
2012-02-03,3.09,3.14,3.02,3.1,60614,0
2012-02-06,3.04,3.11,2.91,2.97,63906,0
2012-02-07,2.96,2.97,2.85,2.91,32345,0
2012-02-08,2.88,2.93,2.81,2.92,18307,0
2012-02-09,2.86,2.87,2.8,2.87,29188,0
2012-02-10,2.84,2.97,2.83,2.91,39277,0
2012-02-13,2.89,2.97,2.89,2.96,21736,0
2012-02-14,2.91,2.95,2.9,2.92,16424,0
2012-02-15,2.91,3,2.9,2.92,35234,0
2012-02-16,2.92,3.04,2.88,3.01,39693,0
2012-02-17,3.01,3.01,2.92,2.94,45061,0
2012-02-21,2.96,2.96,2.8,2.8,63800,0
2012-02-22,2.79,2.95,2.75,2.76,65015,0
2012-02-23,2.85,3.07,2.82,3.03,241200,0
2012-02-24,3.03,3.15,3.02,3.1,90836,0
2012-02-27,3.1,3.32,3.1,3.26,115773,0
2012-02-28,3.26,3.38,3.21,3.37,76605,0
2012-02-29,3.37,3.44,3.18,3.19,92653,0
2012-03-01,3.22,3.27,3.13,3.18,91564,0
2012-03-02,3.22,3.29,3.08,3.09,175713,0
2012-03-05,3.04,3.23,3.04,3.12,63347,0
2012-03-06,3.11,3.15,3.05,3.1,140005,0
2012-03-07,3.14,3.24,3.14,3.18,85947,0
2012-03-08,3.07,3.15,3.07,3.11,86383,0
2012-03-09,3.11,3.16,3.1,3.11,77917,0
2012-03-12,3.13,3.13,3.08,3.08,80942,0
2012-03-13,3.15,3.18,3.08,3.16,167810,0
2012-03-14,3.15,3.19,3.1,3.1,55955,0
2012-03-15,3.11,3.12,3.07,3.11,49240,0
2012-03-16,3.09,3.11,3.02,3.04,128944,0
2012-03-19,3.07,3.15,3.03,3.11,91062,0
2012-03-20,3.07,3.12,3.05,3.06,33513,0
2012-03-21,3.07,3.11,3.05,3.06,82159,0
2012-03-22,3.09,3.09,3.03,3.09,34645,0
2012-03-23,3.05,3.09,3.05,3.07,33340,0
2012-03-26,3.08,3.18,3.07,3.17,68581,0
2012-03-27,3.17,3.17,3.12,3.14,40119,0
2012-03-28,3.14,3.14,3.09,3.12,40083,0
2012-03-29,3.1,3.16,3.1,3.12,27787,0
2012-03-30,3.15,3.15,3.08,3.08,35663,0
2012-04-02,3.07,3.13,3.02,3.11,58540,0
2012-04-03,3.11,3.12,3,3.02,48633,0
2012-04-04,3,3.09,2.99,3.06,67304,0
2012-04-05,3.04,3.07,3.03,3.05,19948,0
2012-04-09,2.99,3.05,2.98,3.02,43684,0
2012-04-10,3.02,3.04,2.97,3.02,82437,0
2012-04-11,3.04,3.09,3.04,3.09,59879,0
2012-04-12,3.08,3.14,3.08,3.1,49366,0
2012-04-13,3.07,3.09,3.03,3.04,60575,0
2012-04-16,3.06,3.1,3.03,3.05,55679,0
2012-04-17,3.09,3.15,3.03,3.08,51750,0
2012-04-18,3.05,3.13,3.05,3.07,46987,0
2012-04-19,3.06,3.1,3.02,3.02,60567,0
2012-04-20,3.08,3.08,2.95,2.99,70613,0
2012-04-23,2.95,3,2.95,2.98,69226,0
2012-04-24,2.96,3.01,2.92,3.01,45441,0
2012-04-25,3.06,3.07,2.91,2.95,39785,0
2012-04-26,2.94,2.96,2.9,2.91,30114,0
2012-04-27,2.91,2.91,2.85,2.87,50197,0
2012-04-30,2.88,2.9001,2.82,2.82,63335,0
2012-05-01,2.82,2.91,2.71,2.73,81396,0
2012-05-02,2.7,2.87,2.68,2.8,77414,0
2012-05-03,2.77,2.83,2.68,2.74,66603,0
2012-05-04,2.72,2.73,2.66,2.69,59300,0
2012-05-07,2.73,2.95,2.65,2.92,74149,0
2012-05-08,2.89,2.91,2.82,2.86,57782,0
2012-05-09,2.82,2.85,2.59,2.6,170519,0
2012-05-10,2.61,2.62,2.48,2.6,36866,0
2012-05-11,2.59,2.63,2.44,2.46,512357,0
2012-05-14,2.44,2.48,2.37,2.4,166231,0
2012-05-15,2.39,2.46,2.32,2.35,54155,0
2012-05-16,2.35,2.41,2.32,2.32,27693,0
2012-05-17,2.31,2.31,2.2,2.22,44191,0
2012-05-18,2.2,2.2,1.99,2.18,203547,0
2012-05-21,2.18,2.31,2.18,2.3,42701,0
2012-05-22,2.29,2.3,2.24,2.27,34054,0
2012-05-23,2.25,2.32,2.25,2.3,42998,0
2012-05-24,2.3,2.33,2.26,2.31,34359,0
2012-05-25,2.32,2.33,2.25,2.26,40275,0
2012-05-29,2.29,2.34,2.27,2.32,34067,0
2012-05-30,2.29,2.36,2.29,2.31,57802,0
2012-05-31,2.31,2.31,2.26,2.29,100628,0
2012-06-01,2.25,2.3,2.12,2.12,169706,0
2012-06-04,2.15,2.17,2.05,2.07,46297,0
2012-06-05,2.05,2.13,2.04,2.06,44792,0
2012-06-06,2.1,2.19,2.04,2.18,105369,0
2012-06-07,2.22,2.31,2.14,2.18,283185,0
2012-06-08,2.16,2.2,2.07,2.14,111120,0
2012-06-11,2.17,2.2,2.12,2.16,231601,0
2012-06-12,2.18,2.18,2.11,2.18,65708,0
2012-06-13,2.18,2.23,2.14,2.2,137029,0
2012-06-14,2.2,2.23,2.2,2.21,84159,0
2012-06-15,2.25,2.31,2.2,2.29,130306,0
2012-06-18,2.27,2.33,2.25,2.32,77352,0
2012-06-19,2.34,2.35,2.28,2.3,139355,0
2012-06-20,2.31,2.43,2.28,2.32,212761,0
2012-06-21,2.32,2.34,2.12,2.12,177419,0
2012-06-22,2.13,2.17,2.05,2.05,3849650,0
2012-06-25,2.04,2.14,2.03,2.03,95283,0
2012-06-26,2.03,2.06,2,2.02,55780,0
2012-06-27,2.04,2.07,2,2.04,71046,0
2012-06-28,2.02,2.07,2.02,2.02,28378,0
2012-06-29,2.07,2.07,2,2.03,56072,0
2012-07-02,2.05,2.09,2.03,2.04,118701,0
2012-07-03,2.07,2.13,2.06,2.1,49058,0
2012-07-05,2.1,2.13,2.04,2.06,30968,0
2012-07-06,2.06,2.08,2.04,2.07,71936,0
2012-07-09,2.05,2.09,2.02,2.02,34193,0
2012-07-10,2.09,2.1,2.05,2.05,35356,0
2012-07-11,2.04,2.09,2.04,2.05,13312,0
2012-07-12,2.06,2.09,2.05,2.06,48799,0
2012-07-13,2.07,2.14,2.07,2.12,42010,0
2012-07-16,2.11,2.18,2.08,2.1,105800,0
2012-07-17,2.08,2.08,2,2.06,34727,0
2012-07-18,2.06,2.11,2.05,2.1,25115,0
2012-07-19,2.08,2.1,2.05,2.07,84656,0
2012-07-20,2.11,2.11,2.05,2.07,18623,0
2012-07-23,2.05,2.08,2.05,2.05,53987,0
2012-07-24,2.05,2.055,1.87,1.95,198650,0
2012-07-25,1.96,2.02,1.84,1.99,19499,0
2012-07-26,2.03,2.03,1.93,1.97,25238,0
2012-07-27,1.96,1.97,1.9,1.95,25595,0
2012-07-30,1.93,1.98,1.93,1.95,16980,0
2012-07-31,1.95,1.97,1.95,1.95,11473,0
2012-08-01,1.96,1.99,1.94,1.97,52165,0
2012-08-02,1.95,1.97,1.92,1.92,24589,0
2012-08-03,1.96,2,1.91,1.93,58843,0
2012-08-06,1.93,1.96,1.93,1.93,34623,0
2012-08-07,1.95,1.96,1.93,1.94,37459,0
2012-08-08,1.95,1.97,1.95,1.97,51615,0
2012-08-09,1.95,1.98,1.92,1.95,108435,0
2012-08-10,1.92,1.94,1.86,1.87,63681,0
2012-08-13,1.85,1.92,1.85,1.9,70500,0
2012-08-14,1.89,1.9,1.86,1.86,9007,0
2012-08-15,1.85,1.95,1.85,1.93,32400,0
2012-08-16,1.96,2.1,1.8911,1.99,108862,0
2012-08-17,2.03,2.15,2,2,129175,0
2012-08-20,2,2.02,1.94,1.95,105921,0
2012-08-21,1.94,2.03,1.93,2.01,12079,0
2012-08-22,2.05,2.2,1.98,2.1,60605,0
2012-08-23,2.07,2.13,2.06,2.1,10987,0
2012-08-24,2.1,2.1499,2.1,2.11,11925,0
2012-08-27,2.13,2.13,2.0901,2.1,16593,0
2012-08-28,2.09,2.2,2.09,2.17,13694,0
2012-08-29,2.2,2.35,2.18,2.21,50920,0
2012-08-30,2.22,2.39,2.2,2.22,65086,0
2012-08-31,2.26,2.31,2.25,2.27,29947,0
2012-09-04,2.29,2.35,2.19,2.2,48464,0
2012-09-05,2.22,2.22,2.05,2.1,45109,0
2012-09-06,2.13,2.2,2.12,2.13,29562,0
2012-09-07,2.18,2.23,2.1399,2.2,41676,0
2012-09-10,2.21,2.36,2.19,2.35,194733,0
2012-09-11,2.38,2.4,2.34,2.35,60654,0
2012-09-12,2.44,2.45,2.281,2.35,48039,0
2012-09-13,2.4,2.45,2.35,2.35,24952,0
2012-09-14,2.35,2.4,2.35,2.35,30516,0
2012-09-17,2.4,2.41,2.35,2.36,19500,0
2012-09-18,2.35,2.38,2.35,2.35,6717,0
2012-09-19,2.35,2.3783,2.35,2.36,12130,0
2012-09-20,2.35,2.401,2.35,2.37,11642,0
2012-09-21,2.38,2.42,2.37,2.41,14562,0
2012-09-24,2.36,2.4017,2.36,2.4,24250,0
2012-09-25,2.4,2.68,2.4,2.6,83914,0
2012-09-26,2.57,2.57,2.46,2.5,35000,0
2012-09-27,2.51,2.51,2.41,2.45,42703,0
2012-09-28,2.5299,2.5599,2.44,2.52,24335,0
2012-10-01,2.53,2.63,2.53,2.57,17700,0
2012-10-02,2.56,2.6,2.47,2.57,11630,0
2012-10-03,2.58,2.58,2.44,2.54,36712,0
2012-10-04,2.53,2.53,2.45,2.45,20370,0
2012-10-05,2.48,2.56,2.47,2.48,40481,0
2012-10-08,2.49,2.49,2.4,2.46,40528,0
2012-10-09,2.48,2.48,2.4,2.46,68177,0
2012-10-10,2.43,2.47,2.4,2.4,46132,0
2012-10-11,2.41,2.43,2.34,2.35,46709,0
2012-10-12,2.35,2.46,2.35,2.39,94187,0
2012-10-15,2.38,2.38,2.36,2.38,21667,0
2012-10-16,2.37,2.45,2.3517,2.4,13752,0
2012-10-17,2.4,2.41,2.35,2.4,16138,0
2012-10-18,2.38,2.4786,2.36,2.41,25081,0
2012-10-19,2.35,2.42,2.35,2.41,21977,0
2012-10-22,2.46,2.47,2.43,2.47,11417,0
2012-10-23,2.42,2.46,2.42,2.42,14688,0
2012-10-24,2.44,2.47,2.4,2.47,11251,0
2012-10-25,2.47,2.48,2.4,2.48,16869,0
2012-10-26,2.55,2.55,2.41,2.47,42445,0
2012-10-31,2.4,2.45,2.29,2.43,53567,0
2012-11-01,2.45,2.49,2.44,2.47,15786,0
2012-11-02,2.46,2.46,2.37,2.4,187231,0
2012-11-05,2.33,2.54,2.2,2.31,59749,0
2012-11-06,2.35,2.45,2.26,2.35,194305,0
2012-11-07,2.355,2.355,2.2,2.27,48692,0
2012-11-08,2.23,2.23,2.17,2.19,74191,0
2012-11-09,2.18,2.19,2.05,2.13,102787,0
2012-11-12,2.14,2.34,2.06,2.32,72372,0
2012-11-13,2.18,2.38,2.18,2.34,71287,0
2012-11-14,2.32,2.34,2.2,2.28,73335,0
2012-11-15,2.16,2.48,2.15,2.4,110405,0
2012-11-16,2.36,2.36,2.2,2.2,47900,0
2012-11-19,2.14,2.33,2.12,2.16,69839,0
2012-11-20,2.15,2.235,2.01,2.01,107393,0
2012-11-21,2.07,2.102,2.01,2.07,117801,0
2012-11-23,2.07,2.11,2.01,2.09,55200,0
2012-11-26,2.1,2.15,2.07,2.13,82045,0
2012-11-27,2.15,2.2,2.02,2.03,81746,0
2012-11-28,2.06,2.17,2.03,2.06,106952,0
2012-11-29,2.02,2.17,2.02,2.17,115709,0
2012-11-30,2.19,2.19,2.08,2.17,36091,0
2012-12-03,2.2,2.4,2.18,2.34,55903,0
2012-12-04,2.396,2.396,2.25,2.33,19038,0
2012-12-05,2.26,2.35,2.17,2.21,34880,0
2012-12-06,2.21,2.25,2.08,2.14,33618,0
2012-12-07,2.11,2.115,2.06,2.1,43716,0
2012-12-10,2.13,2.2,2.05,2.14,242957,0
2012-12-11,2.12,2.2,2.08,2.2,47112,0
2012-12-12,2.17,2.2,2.08,2.16,14113,0
2012-12-13,2.19,2.21,2.08,2.16,18341,0
2012-12-14,2.17,2.22,2.1,2.17,13635,0
2012-12-17,2.16,2.28,2.16,2.21,15756,0
2012-12-18,2.18,2.2,2,2.17,398429,0
2012-12-19,2.16,2.22,2.1215,2.16,35291,0
2012-12-20,2.18,2.21,2.11,2.16,20617,0
2012-12-21,2.15,2.28,2.15,2.28,38078,0
2012-12-24,2.24,2.33,2.1801,2.32,51824,0
2012-12-26,2.3,2.32,2.25,2.28,31038,0
2012-12-27,2.26,2.3,2.21,2.25,32731,0
2012-12-28,2.23,2.25,2.111,2.2,48294,0
2012-12-31,2.22,2.29,2.1043,2.28,79508,0
2013-01-02,2.31,2.36,2.19,2.19,65373,0
2013-01-03,2.33,2.33,2.22,2.25,9581,0
2013-01-04,2.28,2.29,2.23,2.25,24299,0
2013-01-07,2.26,2.27,2.171,2.23,5326,0
2013-01-08,2.22,2.3,2.16,2.21,18427,0
2013-01-09,2.27,2.27,2.11,2.15,61919,0
2013-01-10,2.21,2.22,2.11,2.16,49507,0
2013-01-11,2.26,2.26,2.11,2.14,21261,0
2013-01-14,2.15,2.2,2.13,2.2,5580,0
2013-01-15,2.15,2.2,2.12,2.1801,8255,0
2013-01-16,2.24,2.24,2.13,2.14,10216,0
2013-01-17,2.15,2.2,2.14,2.14,4266,0
2013-01-18,2.13,2.16,2.13,2.14,3862,0
2013-01-22,2.16,2.19,2.12,2.16,21344,0
2013-01-23,2.19,2.19,2.15,2.16,33852,0
2013-01-24,2.18,2.19,2.18,2.19,1100,0
2013-01-25,2.24,2.24,2.13,2.17,12561,0
2013-01-28,2.15,2.19,2.12,2.19,50995,0
2013-01-29,2.18,2.23,2.16,2.23,233278,0
2013-01-30,2.2299,2.3,2.2299,2.26,52315,0
2013-01-31,2.26,2.31,2.24,2.25,20483,0
2013-02-01,2.26,2.42,2.26,2.35,59645,0
2013-02-04,2.29,2.41,2.29,2.37,45967,0
2013-02-05,2.4,2.4,2.36,2.36,5592,0
2013-02-06,2.406,2.406,2.35,2.36,22150,0
2013-02-07,2.36,2.47,2.35,2.45,77597,0
2013-02-08,2.35,2.5,2.35,2.47,29794,0
2013-02-11,2.49,2.54,2.43,2.5,97463,0
2013-02-12,2.5,2.55,2.45,2.45,58600,0
2013-02-13,2.45,2.61,2.45,2.51,86903,0
2013-02-14,2.48,2.77,2.37,2.54,96453,0
2013-02-15,2.54,2.73,2.51,2.59,8756,0
2013-02-19,2.6,2.6,2.429,2.54,32571,0
2013-02-20,2.5,2.55,2.5,2.54,12761,0
2013-02-21,2.5,2.54,2.36,2.5,20136,0
2013-02-22,2.54,2.54,2.44,2.53,18300,0
2013-02-25,2.59,2.59,2.47,2.47,10827,0
2013-02-26,2.48,2.55,2.4701,2.55,29819,0
2013-02-27,2.59,2.59,2.49,2.49,3168,0
2013-02-28,2.4931,2.499,2.48,2.49,1348,0
2013-03-01,2.489,2.58,2.4815,2.58,21900,0
2013-03-04,2.47,2.6,2.47,2.49,105554,0
2013-03-05,2.49,2.5278,2.4,2.48,86615,0
2013-03-06,2.52,2.52,2.44,2.48,36122,0
2013-03-07,2.4596,2.512,2.45,2.49,21386,0
2013-03-08,2.47,2.53,2.46,2.53,70038,0
2013-03-11,2.46,2.54,2.46,2.5,51684,0
2013-03-12,2.49,2.53,2.46,2.48,75695,0
2013-03-13,2.48,2.52,2.48,2.5,4600,0
2013-03-14,2.48,2.495,2.46,2.48,41284,0
2013-03-15,2.48,2.52,2.4,2.41,84734,0
2013-03-18,2.44,2.444,2.35,2.4,62339,0
2013-03-19,2.38,2.48,2.37,2.4,36937,0
2013-03-20,2.49,2.5,2.38,2.41,13398,0
2013-03-21,2.39,2.4,2.355,2.4,77894,0
2013-03-22,2.4,2.46,2.36,2.46,8041,0
2013-03-25,2.39,2.39,2.31,2.35,57953,0
2013-03-26,2.33,2.4,2.3,2.36,17176,0
2013-03-27,2.35,2.43,2.347,2.4,27028,0
2013-03-28,2.46,2.46,2.3503,2.43,26648,0
2013-04-01,2.4,2.48,2.33,2.39,75443,0
2013-04-02,2.38,2.43,2.31,2.39,30041,0
2013-04-03,2.3,2.39,2.3,2.35,20955,0
2013-04-04,2.37,2.45,2.33,2.33,17025,0
2013-04-05,2.39,2.49,2.33,2.35,58374,0
2013-04-08,2.38,2.43,2.35,2.42,6474,0
2013-04-09,2.39,2.42,2.35,2.38,36916,0
2013-04-10,2.35,2.44,2.35,2.43,16130,0
2013-04-11,2.38,2.44,2.36,2.36,29947,0
2013-04-12,2.36,2.4,2.36,2.4,30293,0
2013-04-15,2.41,2.41,2.37,2.37,29344,0
2013-04-16,2.38,2.41,2.37,2.37,32709,0
2013-04-17,2.39,2.46,2.35,2.41,45140,0
2013-04-18,2.43,2.44,2.35,2.39,26887,0
2013-04-19,2.38,2.47,2.3501,2.37,24083,0
2013-04-22,2.35,2.52,2.35,2.51,91029,0
2013-04-23,2.51,2.65,2.405,2.62,75896,0
2013-04-24,2.625,2.74,2.6201,2.66,70084,0
2013-04-25,2.63,2.78,2.609,2.76,158164,0
2013-04-26,2.77,2.93,2.7097,2.9,99017,0
2013-04-29,2.92,2.97,2.9,2.91,31430,0
2013-04-30,2.94,3,2.9,2.91,40660,0
2013-05-01,2.94,2.94,2.76,2.78,35121,0
2013-05-02,2.82,2.88,2.75,2.77,62058,0
2013-05-03,2.79,2.95,2.75,2.75,87870,0
2013-05-06,2.87,2.88,2.61,2.78,161013,0
2013-05-07,2.79,2.83,2.74,2.75,11513,0
2013-05-08,2.74,2.7628,2.65,2.68,63929,0
2013-05-09,2.74,2.91,2.65,2.79,59457,0
2013-05-10,2.78,2.95,2.73,2.87,61790,0
2013-05-13,2.93,2.93,2.88,2.9,30436,0
2013-05-14,2.88,2.9,2.82,2.84,84121,0
2013-05-15,2.85,2.94,2.84,2.87,82064,0
2013-05-16,2.87,2.92,2.76,2.83,55389,0
2013-05-17,2.87,2.9199,2.75,2.77,36688,0
2013-05-20,2.8,2.84,2.76,2.77,26959,0
2013-05-21,2.75,2.83,2.75,2.79,127818,0
2013-05-22,2.76,2.86,2.75,2.75,35884,0
2013-05-23,2.71,2.81,2.71,2.75,19300,0
2013-05-24,2.75,2.81,2.75,2.76,16764,0
2013-05-28,2.8,2.93,2.73,2.78,90098,0
2013-05-29,2.81,2.82,2.779,2.78,29181,0
2013-05-30,2.82,2.94,2.77,2.85,70516,0
2013-05-31,2.87,2.89,2.79,2.79,19177,0
2013-06-03,2.83,2.8699,2.76,2.84,99196,0
2013-06-04,2.89,3.4,2.85,3.31,729571,0
2013-06-05,3.39,3.49,3.16,3.3,259899,0
2013-06-06,3.24,3.29,3.18,3.2,63662,0
2013-06-07,3.23,3.25,3.09,3.24,166659,0
2013-06-10,3.28,3.5,3.21,3.21,515629,0
2013-06-11,4.68,5.3,4.51,4.99,6918986,0
2013-06-12,4.9,5.58,4.6,5.29,5443646,0
2013-06-13,5.26,5.95,5.14,5.65,4335060,0
2013-06-14,5.5,5.85,5.5,5.77,1472592,0
2013-06-17,5.75,6.27,5.75,6.11,2357505,0
2013-06-18,6.19,6.33,5.55,5.64,1699612,0
2013-06-19,5.58,6.11,5.55,5.78,1268501,0
2013-06-20,5.81,5.979,5.58,5.75,903069,0
2013-06-21,5.81,5.93,5.65,5.86,745902,0
2013-06-24,5.74,5.85,5.1,5.33,961109,0
2013-06-25,5.35,5.87,5.35,5.86,866552,0
2013-06-26,6,6.56,5.85,6.12,2927327,0
2013-06-27,6.19,6.27,5.81,5.82,743688,0
2013-06-28,5.87,5.95,5.65,5.9,564788,0
2013-07-01,5.91,6.01,5.74,5.85,416412,0
2013-07-02,5.78,5.95,5.59,5.7,430226,0
2013-07-03,5.67,6.44,5.67,6.23,1352521,0
2013-07-05,6.29,6.75,6.29,6.54,1470213,0
2013-07-08,6.53,6.7,6.42,6.44,473454,0
2013-07-09,6.46,6.6,6.16,6.44,544985,0
2013-07-10,6.48,7,6.41,6.72,1058734,0
2013-07-11,6.84,7.03,6.7,6.73,737046,0
2013-07-12,6.84,6.86,6.5,6.79,307061,0
2013-07-15,6.79,6.96,6.305,6.42,493205,0
2013-07-16,6.45,6.6,6.11,6.52,680549,0
2013-07-17,6.51,6.8,6.4306,6.49,445194,0
2013-07-18,6.49,6.75,6.43,6.57,307870,0
2013-07-19,6.59,6.61,6.34,6.37,262254,0
2013-07-22,6.4,6.4999,6.11,6.27,415567,0
2013-07-23,6.27,6.3,5.87,5.89,647523,0
2013-07-24,5.89,6.03,5.71,5.94,720084,0
2013-07-25,5.94,6.1,5.81,5.85,376630,0
2013-07-26,5.83,5.93,5.62,5.82,353596,0
2013-07-29,5.78,5.99,5.62,5.67,303476,0
2013-07-30,5.62,5.67,5.44,5.47,570370,0
2013-07-31,6.4,7.59,6.4,7.56,9000388,0
2013-08-01,7.62,7.75,7.44,7.63,1956982,0
2013-08-02,7.58,7.65,7.3,7.38,986957,0
2013-08-05,7.42,7.79,7.3,7.49,951059,0
2013-08-06,7.49,7.75,7.42,7.46,544145,0
2013-08-07,7.45,7.49,7.12,7.22,964176,0
2013-08-08,7.22,7.36,7,7.19,331242,0
2013-08-09,7.18,7.49,7.1204,7.34,356888,0
2013-08-12,7.37,7.87,7.28,7.65,1287672,0
2013-08-13,7.71,8.36,7.71,8.05,1616367,0
2013-08-14,8.06,8.26,7.7701,8.04,1088656,0
2013-08-15,7.99,8.04,7.39,7.43,600614,0
2013-08-16,7.51,7.69,7.45,7.47,365785,0
2013-08-19,7.49,7.87,7.4201,7.51,404688,0
2013-08-20,7.49,7.5,7.26,7.29,396720,0
2013-08-21,7.99,8.09,7.6,7.92,1630616,0
2013-08-22,7.91,8.33,7.85,8.18,516615,0
2013-08-23,8.18,8.58,8.18,8.42,815624,0
2013-08-26,8.4,8.72,8.1,8.32,691383,0
2013-08-27,8.23,8.45,8.12,8.19,470438,0
2013-08-28,8.15,8.3,8.01,8.19,423436,0
2013-08-29,8.16,8.78,8.15,8.46,485847,0
2013-08-30,8.54,8.7,8.4,8.42,299973,0
2013-09-03,8.51,8.75,8.27,8.37,307002,0
2013-09-04,8.3,8.75,8.17,8.7,535499,0
2013-09-05,8.68,9.32,8.65,8.98,1056576,0
2013-09-06,9.09,9.38,8.86,9.23,558058,0
2013-09-09,9.3,9.4,9.0818,9.26,393316,0
2013-09-10,9.31,9.7,9.31,9.69,575018,0
2013-09-11,9.68,9.86,9.5,9.8,453162,0
2013-09-12,9.85,10.12,9.601,9.81,1016256,0
2013-09-13,9.86,10.58,9.61,10.56,1371580,0
2013-09-16,10.69,10.9,10.26,10.31,1005930,0
2013-09-17,10.14,10.45,9.84,10.22,751277,0
2013-09-18,10.18,10.18,9.87,10.06,718471,0
2013-09-19,10.06,10.17,9.66,9.83,623572,0
2013-09-20,9.84,10.15,9.52,9.62,576892,0
2013-09-23,9.56,9.61,8.94,9.18,938646,0
2013-09-24,9.29,10.63,9.27,10.47,2394700,0
2013-09-25,10.32,10.54,9.9,10.03,728481,0
2013-09-26,10.06,10.4,9.97,10.24,393100,0
2013-09-27,10.24,10.26,9.85,9.92,273046,0
2013-09-30,9.68,10.1,9.52,9.91,358000,0
2013-10-01,10,10.17,9.76,9.83,308200,0
2013-10-02,9.75,9.94,9.71,9.77,290600,0
2013-10-03,9.74,10.48,9.74,10.36,712800,0
2013-10-04,10.41,10.57,10.21,10.3,405300,0
2013-10-07,10.3,11.27,10.3,10.7,1367500,0
2013-10-08,10.75,10.85,9.53,9.61,1298800,0
2013-10-09,9.61,9.85,9.06,9.44,782000,0
2013-10-10,9.65,10.02,9.6,9.86,641244,0
2013-10-11,9.82,9.85,9.47,9.59,410072,0
2013-10-14,9.58,9.69,9.39,9.47,455201,0
2013-10-15,9.42,9.64,9.4,9.44,281093,0
2013-10-16,9.43,9.86,9.18,9.66,462100,0
2013-10-17,9.55,10.17,9.42,9.92,418300,0
2013-10-18,9.94,10.14,9.74,9.87,342700,0
2013-10-21,9.87,10.05,9.79,9.81,187200,0
2013-10-22,9.8,9.88,9.21,9.51,472300,0
2013-10-23,9.39,9.61,9.01,9.45,423900,0
2013-10-24,9.96,10,9.69,9.81,453400,0
2013-10-25,9.79,9.85,9.21,9.22,369525,0
2013-10-28,9.2,9.41,8.82,9.15,442000,0
2013-10-29,9.15,9.26,8.88,9.23,301400,0
2013-10-30,9.24,9.26,8.59,8.66,425305,0
2013-10-31,8.58,9.26,8.31,9.14,591012,0
2013-11-01,9.12,9.25,8.75,9.23,381400,0
2013-11-04,9.25,9.44,9.03,9.06,324464,0
2013-11-05,9.01,9.16,8.84,9,390700,0
2013-11-06,10.15,11.4,10.09,10.44,4142000,0
2013-11-07,10.4,10.65,10.19,10.43,704900,0
2013-11-08,10.45,11.67,10.4,11.22,1029400,0
2013-11-11,11.23,11.68,10.83,11.67,494516,0
2013-11-12,11.72,11.88,11.39,11.72,462800,0
2013-11-13,11.66,11.79,11.3,11.39,325800,0
2013-11-14,11.27,11.83,11.11,11.68,339400,0
2013-11-15,11.74,11.78,11.44,11.67,357100,0
2013-11-18,11.71,11.75,10.62,10.64,911000,0
2013-11-19,10.67,11.13,10.6,10.69,444707,0
2013-11-20,10.7,10.84,10.44,10.5,311500,0
2013-11-21,10.52,11.1,10.52,10.9,655000,0
2013-11-22,10.9,10.91,10.53,10.67,319601,0
2013-11-25,10.69,10.77,10.31,10.67,509400,0
2013-11-26,10.71,10.83,10.51,10.67,190000,0
2013-11-27,10.67,10.75,10.55,10.56,197200,0
2013-11-29,10.62,10.72,10.49,10.49,106096,0
2013-12-02,10.5,10.57,10.16,10.44,411200,0
2013-12-03,10.46,10.715,10.46,10.68,284415,0
2013-12-04,10.66,10.66,7.71,8.55,5579200,0
2013-12-05,8.65,8.73,7.43,7.49,2262200,0
2013-12-06,7.54,7.81,7.12,7.22,1635000,0
2013-12-09,7.2,7.47,7.01,7.22,940776,0
2013-12-10,7.31,7.31,7.05,7.07,520400,0
2013-12-11,7.02,7.9,7.02,7.68,1163900,0
2013-12-12,7.51,7.63,7.14,7.14,881288,0
2013-12-13,7.16,7.26,7.07,7.12,444700,0
2013-12-16,7.23,7.49,7.09,7.44,949876,0
2013-12-17,7.47,7.59,6.98,7.14,517500,0
2013-12-18,7.17,7.3,7,7.17,363500,0
2013-12-19,7.13,7.49,7.11,7.44,465300,0
2013-12-20,7.42,7.7,7.3,7.63,536900,0
2013-12-23,7.68,7.74,7.31,7.39,422900,0
2013-12-24,7.42,7.44,7.211,7.24,141747,0
2013-12-26,7.22,7.4,7.14,7.17,353100,0
2013-12-27,7.15,7.45,7.05,7.44,450400,0
2013-12-30,7.48,7.75,7.38,7.6,456200,0
2013-12-31,7.6,7.97,7.54,7.94,557000,0
2014-01-02,7.9,7.97,7.6,7.77,320062,0
2014-01-03,7.74,8.08,7.65,8,382990,0
2014-01-06,8.27,8.28,7.85,8.05,270400,0
2014-01-07,8.11,8.7,8.06,8.57,573600,0
2014-01-08,8.54,8.68,8.38,8.51,261500,0
2014-01-09,8.53,8.87,8.4,8.58,319600,0
2014-01-10,8.69,8.79,8.45,8.74,234000,0
2014-01-13,8.73,8.92,8.31,8.43,338900,0
2014-01-14,8.45,8.76,8.2,8.57,354700,0
2014-01-15,8.6,8.78,8,8.57,446000,0
2014-01-16,8.57,8.64,8.17,8.2,209998,0
2014-01-17,8.15,8.36,7.5,7.79,903300,0
2014-01-21,7.84,8.1,7.81,7.97,272300,0
2014-01-22,7.98,8.15,7.9,7.96,203400,0
2014-01-23,7.86,7.94,7.5,7.7,273700,0
2014-01-24,7.56,7.74,7.33,7.44,276400,0
2014-01-27,7.48,7.57,6.55,6.9,569600,0
2014-01-28,6.86,7.15,6.69,7.08,352900,0
2014-01-29,7.01,7.13,6.61,6.97,219700,0
2014-01-30,7.02,7.09,6.82,6.88,176300,0
2014-01-31,6.75,7.37,6.63,7.29,572000,0
2014-02-03,8.28,9.44,8.2,8.9,4102764,0
2014-02-04,8.84,9.85,8.75,9.06,2358778,0
2014-02-05,9.05,9.05,8.17,8.28,792216,0
2014-02-06,8.3,8.6,7.82,8.16,586035,0
2014-02-07,8.2,8.71,8.056,8.68,442551,0
2014-02-10,8.6352,8.87,8.4101,8.57,294028,0
2014-02-11,8.79,8.79,8.48,8.54,202389,0
2014-02-12,8.54,8.71,8.38,8.59,272444,0
2014-02-13,8.49,8.74,8.2,8.43,300968,0
2014-02-14,8.46,8.85,8.2535,8.68,247857,0
2014-02-18,8.75,9.38,8.75,9.21,523230,0
2014-02-19,9.17,9.94,9.13,9.65,627921,0
2014-02-20,9.65,9.778,9.42,9.51,365003,0
2014-02-21,9.59,9.97,9.53,9.91,356630,0
2014-02-24,9.96,10.36,9.62,9.64,573268,0
2014-02-25,9.71,9.94,9.5,9.65,471780,0
2014-02-26,9.85,10.04,9.63,9.85,659040,0
2014-02-27,11.16,11.67,10.82,11.19,1999802,0
2014-02-28,11.14,11.6,11,11.24,1139320,0
2014-03-03,11.05,11.25,10.8,11.13,559157,0
2014-03-04,11.3,11.64,11.21,11.47,735840,0
2014-03-05,11.54,11.98,11.33,11.71,512414,0
2014-03-06,11.83,11.889,11.026,11.12,471675,0
2014-03-07,11.21,11.28,10.8,10.9,338500,0
2014-03-10,10.8,10.84,10.41,10.71,322970,0
2014-03-11,10.72,10.9,10.3,10.402,352184,0
2014-03-12,10.29,10.79,10.27,10.69,251187,0
2014-03-13,10.72,10.72,10.2,10.23,301860,0
2014-03-14,10.16,10.58,9.75,10.33,336840,0
2014-03-17,10.43,10.71,10.04,10.21,396746,0
2014-03-18,10.13,10.4,10.03,10.25,289274,0
2014-03-19,10.3,10.362,9.62,9.81,486789,0
2014-03-20,10.1,10.74,10,10.57,484833,0
2014-03-21,10.59,10.73,10.12,10.2,336380,0
2014-03-24,10.22,10.23,9.66,10.08,432558,0
2014-03-25,10.08,10.4,10.08,10.22,319782,0
2014-03-26,10.26,10.47,9.89,9.89,226700,0
2014-03-27,9.9,10.08,9.66,9.85,258655,0
2014-03-28,9.87,10.08,9.75,9.83,247612,0
2014-03-31,9.89,10.2,9.79,10.09,410131,0
2014-04-01,9.98,10.69,9.98,10.62,349582,0
2014-04-02,10.73,10.88,10.41,10.81,308474,0
2014-04-03,10.73,11.13,10.63,11.02,322210,0
2014-04-04,11,11.075,9.99,10.17,663120,0
2014-04-07,10.02,10.17,9.69,9.81,247764,0
2014-04-08,9.82,10,9.301,9.93,474185,0
2014-04-09,9.95,9.95,9.411,9.59,524375,0
2014-04-10,9.6,9.775,8.91,8.97,447447,0
2014-04-11,8.86,9.19,8.58,8.81,302383,0
2014-04-14,9.14,9.14,8.57,8.64,359640,0
2014-04-15,8.65,8.85,8,8.31,380740,0
2014-04-16,8.37,8.698,8.21,8.61,341553,0
2014-04-17,8.58,8.95,8.5,8.6,255548,0
2014-04-21,8.65,9.05,8.62,8.92,268076,0
2014-04-22,9.01,9.35,8.87,9.19,270425,0
2014-04-23,9.16,9.26,8.82,8.82,172123,0
2014-04-24,8.85,9.104,8.56,8.73,226517,0
2014-04-25,8.68,8.97,8.35,8.47,195364,0
2014-04-28,8.5,8.68,7.98,8.09,326739,0
2014-04-29,8.09,8.422,7.7701,7.97,399071,0
2014-04-30,7.96,8.03,7.65,7.94,474032,0
2014-05-01,7.95,8.27,7.81,8.1,217665,0
2014-05-02,8.1,8.38,7.86,7.94,318613,0
2014-05-05,7.98,8.65,7.9,8.45,638335,0
2014-05-06,8.49,8.83,8.3,8.66,646987,0
2014-05-07,8.18,8.18,6.42,6.86,2051677,0
2014-05-08,6.82,7.31,6.8,7.03,555422,0
2014-05-09,7.15,7.51,7,7.44,634118,0
2014-05-12,7.46,7.64,7.08,7.18,488954,0
2014-05-13,7.35,7.426,6.87,7.01,510607,0
2014-05-14,7.09,7.6399,7.07,7.14,437674,0
2014-05-15,7.12,7.289,6.9,7.11,401205,0
2014-05-16,7.11,7.2399,6.96,7.03,256832,0
2014-05-19,6.98,7.2,6.835,6.92,318515,0
2014-05-20,6.94,7.05,6.85,6.94,282944,0
2014-05-21,6.93,6.98,6.6999,6.78,247173,0
2014-05-22,6.77,7.09,6.68,6.99,319127,0
2014-05-23,6.99,7.2,6.99,7.05,235401,0
2014-05-27,7.14,7.32,7,7.27,238520,0
2014-05-28,7.27,7.27,6.95,7.23,365524,0
2014-05-29,7.26,7.41,7.15,7.4,257841,0
2014-05-30,7.36,7.4775,7.101,7.34,251905,0
2014-06-02,7.32,7.35,7,7.3,268770,0
2014-06-03,7.23,7.23,7.02,7.13,231013,0
2014-06-04,7.1,7.1,6.88,6.97,307031,0
2014-06-05,6.91,7.0799,6.74,6.91,426365,0
2014-06-06,6.91,7.2,6.79,7.13,395638,0
2014-06-09,7.14,7.4,7.02,7.36,361928,0
2014-06-10,7.3,7.56,7.14,7.5,345900,0
2014-06-11,7.47,7.6,7.37,7.47,219401,0
2014-06-12,7.48,7.58,7.29,7.35,165601,0
2014-06-13,7.35,7.415,7.14,7.36,203189,0
2014-06-16,7.4,7.595,7.292,7.58,213112,0
2014-06-17,7.53,7.9399,7.39,7.84,379812,0
2014-06-18,7.76,7.9295,7.5,7.73,241807,0
2014-06-19,7.556,7.879,7.548,7.68,146187,0
2014-06-20,7.68,7.81,7.51,7.79,218801,0
2014-06-23,7.76,7.83,7.62,7.76,177685,0
2014-06-24,7.79,7.79,7.43,7.52,340058,0
2014-06-25,7.52,7.6,7.18,7.32,365060,0
2014-06-26,7.3,7.53,7.1,7.51,302809,0
2014-06-27,7.46,7.46,7.12,7.12,3624612,0
2014-06-30,7.17,7.24,6.96,7.17,476314,0
2014-07-01,7.17,7.84,7.17,7.45,883990,0
2014-07-02,7.42,7.58,7.42,7.57,239900,0
2014-07-03,7.57,7.69,7.47,7.49,83917,0
2014-07-07,7.43,7.5,7.11,7.18,282161,0
2014-07-08,7.18,7.275,6.96,7.03,449394,0
2014-07-09,7.07,7.1201,6.7,6.86,385617,0
2014-07-10,6.7,6.83,6.59,6.61,277765,0
2014-07-11,6.61,6.89,6.58,6.83,212064,0
2014-07-14,6.92,7.08,6.79,7.05,191696,0
2014-07-15,7.03,7.03,6.87,6.92,155980,0
2014-07-16,6.95,7.04,6.755,6.79,165543,0
2014-07-17,6.73,6.89,6.66,6.67,187184,0
2014-07-18,6.66,6.78,6.61,6.71,206752,0
2014-07-21,6.65,6.65,6.53,6.62,157201,0
2014-07-22,6.65,6.8264,6.57,6.82,197881,0
2014-07-23,6.82,6.9,6.69,6.8,242775,0
2014-07-24,6.79,6.93,6.7,6.74,167930,0
2014-07-25,6.66,6.7,6.58,6.68,181176,0
2014-07-28,6.68,6.85,6.6,6.81,210849,0
2014-07-29,6.8,7.41,6.8,7.37,652682,0
2014-07-30,7.44,7.49,7.251,7.43,342414,0
2014-07-31,7.24,7.27,6.85,7.2,347733,0
2014-08-01,7.53,8.32,6.8,7.18,1762189,0
2014-08-04,7.18,7.38,6.81,7.22,250330,0
2014-08-05,7.2,7.283,6.87,6.91,260059,0
2014-08-06,6.87,7.08,6.85,6.9,273888,0
2014-08-07,6.93,6.93,6.52,6.65,490010,0
2014-08-08,6.66,6.72,6.53,6.58,267489,0
2014-08-11,6.6,6.65,6.455,6.6,291535,0
2014-08-12,6.57,6.69,6.44,6.68,403011,0
2014-08-13,6.72,6.73,6.51,6.54,281879,0
2014-08-14,6.56,6.69,6.48,6.68,219422,0
2014-08-15,6.75,6.85,6.52,6.76,261713,0
2014-08-18,6.8,6.92,6.71,6.83,222883,0
2014-08-19,6.83,7.025,6.71,6.96,187312,0
2014-08-20,6.93,6.97,6.8,6.91,146757,0
2014-08-21,6.93,6.97,6.86,6.92,195915,0
2014-08-22,6.92,7.0198,6.85,6.96,175537,0
2014-08-25,7.02,7.23,6.99,7.14,181485,0
2014-08-26,7.14,7.28,7.05,7.26,178638,0
2014-08-27,7.26,7.51,7.16,7.26,208720,0
2014-08-28,7.24,7.33,7.11,7.15,187815,0
2014-08-29,7.14,7.41,7,7.32,269134,0
2014-09-02,7.4,7.4,7.05,7.15,230075,0
2014-09-03,7.17,7.29,7.02,7.09,248370,0
2014-09-04,7.09,7.33,7.03,7.3,230175,0
2014-09-05,7.27,7.27,7.08,7.2,182408,0
2014-09-08,7.19,7.47,7.1,7.31,203556,0
2014-09-09,7.3,7.55,7.23,7.35,209694,0
2014-09-10,7.31,7.4,7.24,7.38,170241,0
2014-09-11,7.33,7.49,7.33,7.46,152553,0
2014-09-12,7.41,7.48,7.33,7.41,184442,0
2014-09-15,7.4,7.4,7.01,7.01,201843,0
2014-09-16,7.04,7.06,6.99,7.02,165201,0
2014-09-17,7.03,7.19,7.01,7.16,106088,0
2014-09-18,7.15,7.37,7.14,7.29,191070,0
2014-09-19,7.31,7.38,7.02,7.14,468206,0
2014-09-22,7.1,7.12,6.91,6.98,261041,0
2014-09-23,6.98,7.13,6.98,7.05,149690,0
2014-09-24,7.04,7.16,6.98,7.15,179706,0
2014-09-25,7.12,7.12,6.95,7.05,180408,0
2014-09-26,7.05,7.05,6.7,6.74,228385,0
2014-09-29,6.71,6.93,6.71,6.77,103753,0
2014-09-30,7.048,7.048,6.7,6.71,228674,0
2014-10-01,6.69,6.864,6.56,6.59,135952,0
2014-10-02,6.57,6.73,6.4602,6.69,158028,0
2014-10-03,6.79,7.02,6.64,7.01,142337,0
2014-10-06,7.04,7.07,6.772,6.82,156484,0
2014-10-07,6.78,6.83,6.66,6.75,111619,0
2014-10-08,6.75,6.97,6.73,6.93,83448,0
2014-10-09,6.9,6.9,6.5,6.57,245742,0
2014-10-10,6.53,6.73,6.46,6.56,174046,0
2014-10-13,6.57,6.85,6.49,6.75,142489,0
2014-10-14,6.83,6.91,6.62,6.85,151469,0
2014-10-15,6.73,6.9,6.55,6.76,206426,0
2014-10-16,6.67,6.99,6.67,6.96,161961,0
2014-10-17,7.61,7.72,7.1177,7.29,433172,0
2014-10-20,7.3,7.43,7.2,7.42,200197,0
2014-10-21,7.46,7.6,7.46,7.54,182627,0
2014-10-22,7.42,7.51,7.29,7.3,148734,0
2014-10-23,7.35,7.47,7.16,7.22,179907,0
2014-10-24,7.24,7.32,7.1705,7.27,106244,0
2014-10-27,7.24,7.35,7.18,7.3,114227,0
2014-10-28,7.39,7.5325,7.33,7.51,217225,0
2014-10-29,7.5,7.64,7.34,7.5,180326,0
2014-10-30,7.52,7.64,7.31,7.54,228113,0
2014-10-31,8,8.8,7.72,8.39,991493,0
2014-11-03,8.29,8.6,8.16,8.29,273774,0
2014-11-04,8.3,8.42,8.2,8.4,262021,0
2014-11-05,8.44,8.47,8.2,8.25,235250,0
2014-11-06,8.25,8.27,8.09,8.2,173395,0
2014-11-07,8.22,8.22,7.99,8.15,209972,0
2014-11-10,8.17,8.21,7.996,8.2,191623,0
2014-11-11,8.25,8.34,8.16,8.27,144461,0
2014-11-12,8.11,8.29,8.09,8.27,192207,0
2014-11-13,8.29,8.4999,8.12,8.17,183014,0
2014-11-14,8.14,8.404,8.05,8.17,110740,0
2014-11-17,8.14,8.27,8.11,8.14,95185,0
2014-11-18,8.15,8.5,8.14,8.47,228919,0
2014-11-19,8.45,8.49,8.12,8.14,169627,0
2014-11-20,8.12,8.24,8.11,8.2,89379,0
2014-11-21,8.33,8.38,8.09,8.11,117653,0
2014-11-24,8.28,9.2,8.28,9.12,981187,0
2014-11-25,9.11,9.35,8.89,9.19,395194,0
2014-11-26,9.23,9.95,9.22,9.71,623775,0
2014-11-28,9.71,10.15,9.64,9.87,252753,0
2014-12-01,9.96,10.23,9.66,9.84,386093,0
2014-12-02,9.88,10.05,9.82,9.91,220397,0
2014-12-03,9.94,10.15,9.78,10.06,284998,0
2014-12-04,10.03,10.35,10,10.14,290587,0
2014-12-05,10.18,10.45,10.08,10.34,177194,0
2014-12-08,10.17,10.55,10.16,10.26,182635,0
2014-12-09,10.18,10.7,10.15,10.68,254251,0
2014-12-10,10.6,10.679,10.25,10.26,199497,0
2014-12-11,10.32,10.75,10.16,10.49,233630,0
2014-12-12,10.32,10.5,10.01,10.35,264904,0
2014-12-15,10.49,10.5,9.88,10.1,353732,0
2014-12-16,10.01,10.42,9.93,10.1,136966,0
2014-12-17,10.1,10.41,10.02,10.09,200932,0
2014-12-18,10.26,10.31,9.96,10.18,224354,0
2014-12-19,10.16,10.49,10.084,10.34,302945,0
2014-12-22,10.3,10.5,10.12,10.46,175796,0
2014-12-23,10.48,10.5,10.03,10.06,114745,0
2014-12-24,10.12,10.39,10.03,10.15,63805,0
2014-12-26,10.2,10.4,10.12,10.2,96250,0
2014-12-29,10.17,10.26,10,10.02,136495,0
2014-12-30,10.05,10.1,9.87,9.94,140690,0
2014-12-31,10,10.25,9.925,10.03,107300,0
2015-01-02,10.09,10.16,9.8,10.01,157683,0
2015-01-05,9.99,10.4,9.94,10.17,276479,0
2015-01-06,10.17,10.25,9.54,9.73,247626,0
2015-01-07,9.84,9.985,9.65,9.92,141840,0
2015-01-08,10.38,10.38,9.896,10.32,271882,0
2015-01-09,10.25,10.47,10.222,10.35,273088,0
2015-01-12,10.41,11.16,10.3,11.02,809348,0
2015-01-13,11.1,11.33,10.46,10.75,444480,0
2015-01-14,10.66,10.97,10.54,10.59,281320,0
2015-01-15,10.66,10.66,10.28,10.36,295500,0
2015-01-16,10.32,10.93,10.26,10.89,293743,0
2015-01-20,10.94,11,10.51,10.54,208719,0
2015-01-21,10.54,10.576,10.16,10.18,196204,0
2015-01-22,10.16,10.52,10.06,10.36,247270,0
2015-01-23,10.51,10.51,10.12,10.15,144150,0
2015-01-26,10.05,10.33,10,10.17,141386,0
2015-01-27,10.03,10.33,10.03,10.2,115728,0
2015-01-28,10.29,10.29,10.061,10.2,183556,0
2015-01-29,10.33,10.33,10.1,10.29,89389,0
2015-01-30,10.21,10.29,9.86,9.88,225722,0
2015-02-02,9.94,9.95,9.33,9.48,393100,0
2015-02-03,9.5,9.65,9.281,9.5,294448,0
2015-02-04,9.46,10.02,9.445,9.92,225069,0
2015-02-05,9.98,10.25,9.92,10.19,130795,0
2015-02-06,10.19,10.36,10.06,10.19,181923,0
2015-02-09,10.7,10.7,9.95,9.99,146437,0
2015-02-10,10.09,10.36,10.06,10.35,96913,0
2015-02-11,10.26,10.4,10.18,10.3,135591,0
2015-02-12,10.33,10.41,10.14,10.16,111387,0
2015-02-13,10.24,10.37,9.98,10.36,174005,0
2015-02-17,10.35,10.65,10.3,10.49,181293,0
2015-02-18,10.56,10.83,10.43,10.81,213008,0
2015-02-19,10.88,10.88,10.68,10.75,459766,0
2015-02-20,9.85,9.99,9.34,9.51,973367,0
2015-02-23,9.5,9.66,9.45,9.55,316249,0
2015-02-24,9.52,9.63,9.44,9.45,272631,0
2015-02-25,9.5,10.03,9.435,10.02,418963,0
2015-02-26,10,10.121,9.78,9.82,173452,0
2015-02-27,9.81,9.97,9.63,9.65,186607,0
2015-03-02,9.65,10.55,9.57,10.51,393000,0
2015-03-03,10.28,10.53,10.15,10.48,338100,0
2015-03-04,10.45,10.7,10.21,10.68,249200,0
2015-03-05,10.69,10.75,10.41,10.64,162500,0
2015-03-06,10.61,10.7,10.18,10.31,187200,0
2015-03-09,10.31,10.42,10.03,10.23,118100,0
2015-03-10,10.15,10.17,9.81,9.91,128300,0
2015-03-11,9.91,10.04,9.75,9.83,143600,0
2015-03-12,9.86,10.13,9.81,10.01,154700,0
2015-03-13,10.07,10.2,9.83,10.09,121500,0
2015-03-16,10.24,10.4,10.09,10.37,203500,0
2015-03-17,10.41,10.43,9.89,10.09,190800,0
2015-03-18,10.14,10.16,9.93,10.01,135000,0
2015-03-19,10.05,10.46,9.92,10.3,190000,0
2015-03-20,10.11,10.41,10.01,10.16,223100,0
2015-03-23,10.18,10.42,10,10.3,171800,0
2015-03-24,10.26,10.38,10.13,10.15,85800,0
2015-03-25,10.15,10.28,9.67,9.68,99400,0
2015-03-26,9.65,9.68,9.1,9.21,277900,0
2015-03-27,9.23,9.43,9,9.1,273200,0
2015-03-30,9.1,9.28,8.75,8.79,1291100,0
2015-03-31,8.72,8.98,8.72,8.85,421902,0
2015-04-01,8.85,8.93,8.68,8.93,156100,0
2015-04-02,8.95,9.1,8.9,9.06,98200,0
2015-04-06,8.97,9.29,8.73,9.26,165400,0
2015-04-07,9.25,9.32,9.095,9.13,110885,0
2015-04-08,9.15,9.27,9.06,9.08,145500,0
2015-04-09,9.05,9.099,8.72,8.87,275693,0
2015-04-10,8.91,9.05,8.69,8.96,222700,0
2015-04-13,8.99,9.3,8.99,9.3,314900,0
2015-04-14,9.33,9.33,9.11,9.2,80400,0
2015-04-15,9.23,9.43,9.145,9.31,94725,0
2015-04-16,9.25,9.37,9.24,9.28,50977,0
2015-04-17,9.22,9.22,8.7,8.72,159800,0
2015-04-20,8.78,9.05,8.71,9.03,120252,0
2015-04-21,9.05,9.05,8.9001,8.95,82722,0
2015-04-22,8.93,8.93,8.7,8.82,82557,0
2015-04-23,8.81,8.92,8.73,8.86,44700,0
2015-04-24,8.82,8.8699,8.54,8.6,112377,0
2015-04-27,8.6,8.76,8.35,8.5,201900,0
2015-04-28,8.53,8.806,8.24,8.69,117258,0
2015-04-29,8.61,8.72,8.31,8.41,130300,0
2015-04-30,8.33,8.52,7.89,8.01,238600,0
2015-05-01,8.05,8.2,7.9,8.15,88700,0
2015-05-04,8.14,8.22,8,8.08,102000,0
2015-05-05,8.03,8.12,7.86,8.04,249800,0
2015-05-06,8.05,8.12,7.89,7.99,241886,0
2015-05-07,9.15,10.04,9.04,9.5,1119116,0
2015-05-08,9.53,9.53,9.01,9.36,364500,0
2015-05-11,9.33,9.62,9.25,9.55,157700,0
2015-05-12,9.53,9.63,9.33,9.46,205677,0
2015-05-13,9.52,9.94,9.4,9.68,161128,0
2015-05-14,9.72,9.93,9.54,9.83,170200,0
2015-05-15,9.84,9.91,9.62,9.78,79738,0
2015-05-18,9.78,10.03,9.642,10,123217,0
2015-05-19,10.01,10.021,9.77,9.87,121527,0
2015-05-20,9.93,9.93,9.72,9.88,88000,0
2015-05-21,9.84,9.92,9.56,9.81,110500,0
2015-05-22,9.8,9.85,9.58,9.79,103200,0
2015-05-26,9.69,9.74,9.48,9.52,136924,0
2015-05-27,9.53,9.78,9.43,9.76,111300,0
2015-05-28,9.74,9.76,9.6,9.72,90340,0
2015-05-29,9.68,9.85,9.6,9.65,148600,0
2015-06-01,9.71,9.9,9.6,9.75,113566,0
2015-06-02,9.66,9.9,9.575,9.8,91978,0
2015-06-03,9.76,9.86,9.59,9.75,65400,0
2015-06-04,9.68,9.8,9.42,9.62,81100,0
2015-06-05,9.61,9.66,9.36,9.6,82200,0
2015-06-08,9.56,9.56,9.32,9.32,176900,0
2015-06-09,9.3,9.37,9.12,9.21,88281,0
2015-06-10,9.25,9.27,9.14,9.19,124464,0
2015-06-11,9.2,9.45,9.12,9.3,169636,0
2015-06-12,9.29,9.36,9.16,9.3,89900,0
2015-06-15,9.22,9.32,9.15,9.17,79000,0
2015-06-16,9.11,9.2,9,9.09,170600,0
2015-06-17,9.13,9.26,9.02,9.08,72600,0
2015-06-18,9.09,9.36,9.07,9.31,102700,0
2015-06-19,9.34,9.47,9.27,9.45,151900,0
2015-06-22,9.39,9.8,9.37,9.6,109100,0
2015-06-23,9.58,9.85,9.49,9.81,102434,0
2015-06-24,9.81,9.94,9.75,9.81,112100,0
2015-06-25,9.9,10.08,9.76,10.02,174000,0
2015-06-26,10,10,9.52,9.65,468600,0
2015-06-29,9.59,9.72,9.28,9.29,77300,0
2015-06-30,9.36,9.43,9.23,9.43,93733,0
2015-07-01,9.53,9.53,9.26,9.41,92300,0
2015-07-02,9.41,9.41,9.07,9.18,84000,0
2015-07-06,9.03,9.28,8.95,9.23,85400,0
2015-07-07,9.22,9.23,9.05,9.2,100400,0
2015-07-08,9.08,9.2,8.85,8.94,123400,0
2015-07-09,9.03,10.64,8.9,10.07,827700,0
2015-07-10,10.15,11.25,10.15,10.86,852800,0
2015-07-13,11.03,11.18,10.66,10.77,516400,0
2015-07-14,10.74,11.38,10.74,11.13,405643,0
2015-07-15,10.96,11.39,10.96,11.37,290062,0
2015-07-16,11.48,12,11.4,11.69,479900,0
2015-07-17,11.74,11.75,11.42,11.62,217400,0
2015-07-20,11.51,11.68,11.21,11.24,204000,0
2015-07-21,11.14,11.63,11.14,11.29,276800,0
2015-07-22,11.2,11.5,11.15,11.2,244300,0
2015-07-23,11.25,11.55,11.1,11.13,219800,0
2015-07-24,11.16,11.39,10.97,11.09,308700,0
2015-07-27,10.97,11.2,10.81,11.1,311500,0
2015-07-28,11.26,12.15,11.11,11.99,833800,0
2015-07-29,12.2,12.24,11.56,11.81,403100,0
2015-07-30,11.71,11.72,11.52,11.69,343600,0
2015-07-31,11.68,12.39,11.62,12.23,354700,0
2015-08-03,12.25,12.35,12.01,12.09,362361,0
2015-08-04,12.25,12.66,12.07,12.1,212600,0
2015-08-05,12.26,12.27,11.83,11.87,314300,0
2015-08-06,11.85,12.01,11.33,11.5,308336,0
2015-08-07,10.76,12.36,10.76,12.26,480200,0
2015-08-10,12.4,12.4,11.81,12.08,207700,0
2015-08-11,11.94,12.12,11.85,11.9,137732,0
2015-08-12,11.7,11.91,11.44,11.85,203300,0
2015-08-13,11.85,12.08,11.74,11.99,127000,0
2015-08-14,11.97,12.12,11.55,11.62,144400,0
2015-08-17,11.57,12.45,11.57,12.35,305300,0
2015-08-18,12.35,12.48,12.13,12.22,264000,0
2015-08-19,12.17,13.25,12.09,13.1,534900,0
2015-08-20,13.03,13.57,12.82,13.1,557200,0
2015-08-21,12.76,13.84,12.72,13.69,522500,0
2015-08-24,13.2,14.33,12.31,14.04,756335,0
2015-08-25,14.6,14.77,13.93,14.23,690100,0
2015-08-26,14.39,14.53,13.74,14.36,668300,0
2015-08-27,14.52,15.51,14.36,14.52,1174900,0
2015-08-28,14.17,14.74,14.17,14.67,322100,0
2015-08-31,14.8,15.36,14.2,14.29,448100,0
2015-09-01,14.07,15.13,13.97,14.41,614600,0
2015-09-02,14.47,15.89,14.47,15.37,1449800,0
2015-09-03,15.64,15.88,15.02,15.04,737300,0
2015-09-04,14.84,16,14.73,15.6,599000,0
2015-09-08,15.98,16.35,15.68,16.11,887000,0
2015-09-09,16.43,16.61,15.7,15.88,719400,0
2015-09-10,15.91,16.47,15.76,16.03,915344,0
2015-09-11,16.11,16.59,16.1,16.54,633200,0
2015-09-14,16.75,16.96,16.38,16.68,691500,0
2015-09-15,16.75,16.84,14.68,15.01,1949900,0
2015-09-16,15.09,15.55,14.93,15.43,567200,0
2015-09-17,15.37,15.88,15.06,15.61,413360,0
2015-09-18,15.47,15.76,14.9,14.93,806100,0
2015-09-21,14.97,15.26,14.45,14.64,502300,0
2015-09-22,14.45,14.71,14.21,14.38,431900,0
2015-09-23,14.5,14.74,14.19,14.26,244861,0
2015-09-24,14.23,14.35,13.13,13.63,752995,0
2015-09-25,13.63,13.68,12.69,12.8,785600,0
2015-09-28,12.7,12.85,11.1,11.75,917714,0
2015-09-29,11.73,12.39,11.35,11.52,571100,0
2015-09-30,11.69,12.35,11.59,12.24,665600,0
2015-10-01,12.15,12.3,11.43,11.55,718000,0
2015-10-02,11.35,12.37,11.15,12.35,546100,0
2015-10-05,12.57,12.93,12.25,12.45,463549,0
2015-10-06,12.41,12.5,11.75,12.21,320300,0
2015-10-07,12.23,12.26,11.75,12.12,396774,0
2015-10-08,11.97,12.19,11.78,12.02,383100,0
2015-10-09,12.04,12.5,11.96,12.41,370700,0
2015-10-12,12.36,12.48,12.04,12.34,387849,0
2015-10-13,12.22,13.08,12.13,12.39,794100,0
2015-10-14,12.43,12.71,12.35,12.63,430100,0
2015-10-15,12.63,13.15,12.63,13.12,330400,0
2015-10-16,13.05,13.05,12.49,12.85,369800,0
2015-10-19,12.86,13.6,12.845,13.56,354253,0
2015-10-20,13.6,13.69,13.35,13.6,244600,0
2015-10-21,13.6,13.67,13.1,13.42,215100,0
2015-10-22,13.51,13.54,12.59,12.98,341100,0
2015-10-23,13.09,13.33,12.68,12.86,236000,0
2015-10-26,12.76,12.84,12.51,12.56,169300,0
2015-10-27,12.53,12.87,12.4,12.76,297200,0
2015-10-28,12.78,13.46,12.57,13.44,387300,0
2015-10-29,13.42,13.63,13.02,13.17,318500,0
2015-10-30,13.17,13.26,12.81,13.02,150800,0
2015-11-02,13.09,14.08,13,14.03,322060,0
2015-11-03,14.02,14.03,13.52,13.75,279362,0
2015-11-04,13.87,14.07,13.75,14.05,207909,0
2015-11-05,14.05,14.18,13.85,14.01,132500,0
2015-11-06,14,14.29,13.87,14.15,221400,0
2015-11-09,14.1,14.253,13.59,13.78,406632,0
2015-11-10,12.3,14.15,12,13.65,672300,0
2015-11-11,13.69,14.03,13.57,13.62,166600,0
2015-11-12,13.52,13.8,13.23,13.26,150600,0
2015-11-13,13.2,13.45,13.06,13.08,162100,0
2015-11-16,13.06,13.22,12.89,13.07,128300,0
2015-11-17,13.12,13.12,12.4,12.42,277300,0
2015-11-18,12.5,12.81,12.45,12.73,189600,0
2015-11-19,12.71,12.72,12.33,12.43,174900,0
2015-11-20,12.51,12.65,12.36,12.4,290500,0
2015-11-23,12.25,12.58,12.23,12.52,121500,0
2015-11-24,12.43,12.64,12.19,12.6,216900,0
2015-11-25,12.63,13.13,12.63,12.79,177600,0
2015-11-27,12.82,12.97,12.74,12.91,42300,0
2015-11-30,12.89,13.04,12.58,12.61,180900,0
2015-12-01,12.65,12.91,12.15,12.89,248113,0
2015-12-02,12.86,12.92,12.71,12.76,119180,0
2015-12-03,12.83,12.84,12.1,12.33,291166,0
2015-12-04,12.38,12.62,12.23,12.57,118100,0
2015-12-07,12.6,12.8,12.17,12.35,129700,0
2015-12-08,12.28,12.49,12.08,12.33,231240,0
2015-12-09,12.28,12.28,12,12.08,173600,0
2015-12-10,12.11,12.41,11.98,12.23,173200,0
2015-12-11,12.06,12.24,11.89,12.09,215300,0
2015-12-14,12.04,12.17,11.73,11.79,225978,0
2015-12-15,11.87,12.07,11.85,11.92,154800,0
2015-12-16,12.05,12.21,11.92,12.2,108900,0
2015-12-17,12.26,12.36,12.05,12.07,219900,0
2015-12-18,12,12.01,11.82,11.86,318500,0
2015-12-21,11.98,11.99,11.58,11.71,118500,0
2015-12-22,11.72,11.94,11.54,11.86,95278,0
2015-12-23,11.93,12.27,11.8,12.06,130900,0
2015-12-24,12.08,12.18,11.88,11.91,37788,0
2015-12-28,11.84,11.9,11.62,11.68,113470,0
2015-12-29,11.72,12.05,11.72,11.95,104516,0
2015-12-30,11.95,12.0499,11.66,11.77,140916,0
2015-12-31,11.75,11.92,11.67,11.68,110028,0
2016-01-04,11.5,11.5312,11.1225,11.22,199996,0
2016-01-05,11.21,11.55,10.81,10.84,156737,0
2016-01-06,10.64,10.722,10.18,10.26,271101,0
2016-01-07,10.05,10.77,9.9,10.7,181263,0
2016-01-08,10.79,10.84,10.185,10.46,257244,0
2016-01-11,10.5,10.99,9.93,10.44,309322,0
2016-01-12,10.57,10.7499,10.17,10.43,182900,0
2016-01-13,10.43,10.85,10.11,10.17,173128,0
2016-01-14,10.21,10.7,10.1,10.63,260816,0
2016-01-15,10.31,10.61,10.24,10.54,162453,0
2016-01-19,10.66,10.83,10.24,10.36,126900,0
2016-01-20,10.18,10.85,10.02,10.68,139102,0
2016-01-21,10.75,10.839,10.2501,10.45,156494,0
2016-01-22,10.56,10.91,10.49,10.89,95504,0
2016-01-25,10.86,11.15,10.81,11,141166,0
2016-01-26,11.02,11.02,10.62,10.87,77635,0
2016-01-27,10.82,10.935,10.1101,10.64,253365,0
2016-01-28,10.67,10.825,9.85,10.02,253107,0
2016-01-29,10.02,10.32,9.33,9.44,343312,0
2016-02-01,9.37,9.95,8.74,9.91,612638,0
2016-02-02,9.82,10.0767,9.66,9.8,136162,0
2016-02-03,9.8,9.9534,9.45,9.86,150904,0
2016-02-04,9.82,10.04,9.72,9.97,127410,0
2016-02-05,9.91,10.16,9.33,9.69,255562,0
2016-02-08,9.59,9.59,9.2,9.5,281959,0
2016-02-09,9.37,9.73,9.345,9.46,105991,0
2016-02-10,9.5,9.89,9.475,9.63,142764,0
2016-02-11,9.49,9.72,9.38,9.55,123263,0
2016-02-12,9.67,9.8,9.43,9.57,100486,0
2016-02-16,9.65,9.99,9.6,9.9,164689,0
2016-02-17,9.9,10.15,9.81,9.96,272894,0
2016-02-18,10.96,11.84,10.58,11.65,601336,0
2016-02-19,11.61,11.79,11.42,11.63,283444,0
2016-02-22,11.75,12.3099,11.71,12.01,287467,0
2016-02-23,11.99,12.0768,11.655,11.91,194956,0
2016-02-24,11.82,12.2,11.531,12.14,214059,0
2016-02-25,12.16,12.2199,11.89,12.18,83361,0
2016-02-26,12.22,12.22,11.82,12.04,127105,0
2016-02-29,11.91,12.43,11.91,12.05,115167,0
2016-03-01,12.17,12.34,11.8,12.14,84818,0
2016-03-02,12.07,12.39,12.04,12.23,80251,0
2016-03-03,12.2,12.57,12.18,12.53,154605,0
2016-03-04,12.49,12.615,12.2204,12.61,157654,0
2016-03-07,12.56,13.35,12.37,12.94,150223,0
2016-03-08,12.83,12.89,12.24,12.36,98909,0
2016-03-09,12.39,12.66,12.25,12.45,193310,0
2016-03-10,12.57,12.6715,12.3,12.49,106497,0
2016-03-11,12.57,12.7,12.37,12.47,99443,0
2016-03-14,12.36,12.5425,12.25,12.28,87367,0
2016-03-15,12.22,12.43,12.11,12.22,104666,0
2016-03-16,12.18,12.43,12.02,12.28,113829,0
2016-03-17,12.25,12.45,11.94,12.22,171725,0
2016-03-18,12.29,12.47,12.19,12.45,247024,0
2016-03-21,12.4,12.51,12.05,12.14,64688,0
2016-03-22,12.11,12.36,11.92,12.19,186598,0
2016-03-23,12.12,12.37,11.89,11.9,85083,0
2016-03-24,11.77,11.93,11.52,11.84,96992,0
2016-03-28,11.87,12.04,11.66,11.71,68482,0
2016-03-29,11.65,11.96,11.6105,11.96,115007,0
2016-03-30,12.01,12.205,11.82,12.07,56610,0
2016-03-31,12.11,12.12,11.66,11.68,77834,0
2016-04-01,11.57,11.99,11.57,11.8,55602,0
2016-04-04,11.84,11.92,11.42,11.46,93680,0
2016-04-05,11.41,11.51,11.06,11.19,71895,0
2016-04-06,11.15,11.47,11.09,11.45,62441,0
2016-04-07,11.42,11.49,11.16,11.28,54809,0
2016-04-08,11.33,11.33,11.02,11.21,78988,0
2016-04-11,11.26,11.5,10.96,11.13,110537,0
2016-04-12,11.16,11.39,11.01,11.27,92554,0
2016-04-13,11.36,11.62,11.25,11.6,66581,0
2016-04-14,11.57,11.64,11.285,11.44,96332,0
2016-04-15,11.43,11.64,11.43,11.64,73870,0
2016-04-18,11.66,11.68,11.47,11.65,62125,0
2016-04-19,11.65,11.66,11.55,11.65,70033,0
2016-04-20,11.7,11.9,11.6,11.79,85603,0
2016-04-21,11.74,11.9,11.7,11.82,62415,0
2016-04-22,11.87,11.93,11.75,11.84,83039,0
2016-04-25,11.78,12.65,11.78,12.32,166744,0
2016-04-26,12.37,12.52,12.06,12.52,147720,0
2016-04-27,14.12,15.39,13.6301,14.46,1007710,0
2016-04-28,14.48,15.87,14.48,15.38,923054,0
2016-04-29,15.48,15.96,15.06,15.7,527410,0
2016-05-02,15.7,15.9,15.6,15.74,343217,0
2016-05-03,15.79,15.825,15.38,15.5,214588,0
2016-05-04,15.3,15.63,15.12,15.42,156981,0
2016-05-05,15.57,16,15.25,15.32,296227,0
2016-05-06,15.22,15.6,15.0706,15.11,180379,0
2016-05-09,15.42,15.89,15.2,15.55,273178,0
2016-05-10,15.81,15.81,15.27,15.39,117995,0
2016-05-11,15.33,15.65,14.96,14.99,182989,0
2016-05-12,15,15.15,14.4,14.44,324999,0
2016-05-13,14.46,15.2,14.46,14.99,233894,0
2016-05-16,14.96,15.32,14.93,15.31,432051,0
2016-05-17,15.33,15.61,15.05,15.335,220038,0
2016-05-18,15.22,15.64,15.15,15.37,153052,0
2016-05-19,15.3,15.4199,14.95,15.07,236087,0
2016-05-20,15.18,15.75,14.96,15.6,234002,0
2016-05-23,15.64,15.64,15.09,15.2,216284,0
2016-05-24,15.36,17.2,15.2501,17.17,1364339,0
2016-05-25,17.31,17.48,16.99,17,522894,0
2016-05-26,16.97,17,16.69,16.78,186268,0
2016-05-27,16.72,17.3,16.68,17.05,157550,0
2016-05-31,17.13,17.68,17.04,17.42,658603,0
2016-06-01,17.49,17.575,16.55,16.71,342806,0
2016-06-02,16.71,17.16,16.63,16.94,194235,0
2016-06-03,16.92,16.94,16.59,16.7,183014,0
2016-06-06,16.74,17.115,16.57,16.88,169032,0
2016-06-07,16.92,17.01,16.66,16.87,141927,0
2016-06-08,16.94,16.95,16.6512,16.88,234227,0
2016-06-09,16.92,17.05,16.52,16.54,275184,0
2016-06-10,16.52,16.95,16.28,16.69,184645,0
2016-06-13,16.6,17.1,16.51,16.62,165354,0
2016-06-14,16.52,16.92,15.86,15.99,363776,0
2016-06-15,16.37,16.45,15.82,16.27,292796,0
2016-06-16,16.1,16.25,15.65,15.835,223965,0
2016-06-17,15.77,15.97,15.08,15.29,465588,0
2016-06-20,15.51,16.23,15.489,16.05,312561,0
2016-06-21,16.01,16.1156,15.543,15.87,234134,0
2016-06-22,15.99,16.24,15.86,16.0125,149709,0
2016-06-23,16.01,16.182,15.64,15.89,229441,0
2016-06-24,15.21,15.64,14.72,15.62,232446,0
2016-06-27,15.68,15.69,14.91,15.03,179470,0
2016-06-28,15.21,15.79,15.21,15.75,235477,0
2016-06-29,15.84,16.3,15.76,16.29,246091,0
2016-06-30,16.39,16.41,15.72,16.3,167179,0
2016-07-01,16.24,16.4499,16.12,16.305,128758,0
2016-07-05,16.01,16.204,15.86,16.08,158319,0
2016-07-06,16,16.6969,15.92,16.53,225135,0
2016-07-07,16.62,16.62,16.29,16.37,217897,0
2016-07-08,16.52,16.69,16.3558,16.54,159172,0
2016-07-11,16.56,17.63,16.49,17.5,624262,0
2016-07-12,17.73,18.0989,17.33,17.79,363223,0
2016-07-13,17.93,18.14,17.28,17.35,176740,0
2016-07-14,17.53,17.53,17.18,17.25,118811,0
2016-07-15,17.34,17.77,17.17,17.48,139154,0
2016-07-18,17.59,17.8999,17.32,17.37,122008,0
2016-07-19,17.41,17.867,17.2,17.67,264240,0
2016-07-20,17.92,18.7,17.91,18.33,524137,0
2016-07-21,18.42,18.83,17.89,18.1,262836,0
2016-07-22,18.23,18.23,17.8,17.81,100167,0
2016-07-25,17.79,17.825,17.05,17.34,240542,0
2016-07-26,19.13,19.24,18.4834,18.69,1264197,0
2016-07-27,18.64,19.23,18.62,19.06,579384,0
2016-07-28,18.97,19.21,18.8701,19.08,532011,0
2016-07-29,19,19.1192,18.68,19.02,3089142,0
2016-08-01,18.97,19.25,18.82,19.19,459323,0
2016-08-02,20.05,20.05,18.75,19.5,753101,0
2016-08-03,19.75,21.37,19.75,20.74,1347538,0
2016-08-04,20.77,21.01,20.11,20.91,475243,0
2016-08-05,20.73,21,20.41,20.92,467635,0
2016-08-08,20.86,21.115,20.65,20.96,404634,0
2016-08-09,21,21.195,20.83,21.19,312474,0
2016-08-10,21.3,21.31,20.64,20.77,325666,0
2016-08-11,21.02,21.22,20.87,20.91,418098,0
2016-08-12,20.91,21,20.8,20.88,265586,0
2016-08-15,20.9,21.0779,20.8,20.96,241731,0
2016-08-16,20.94,21.12,20.81,20.95,214768,0
2016-08-17,20.96,21.11,20.745,21.06,196041,0
2016-08-18,21.05,21.42,20.92,21.3,196794,0
2016-08-19,21.2,21.23,20.52,21.11,296265,0
2016-08-22,21.15,21.15,20.6701,20.93,233408,0
2016-08-23,21.05,21.05,20.53,20.58,222262,0
2016-08-24,20.53,20.53,19.72,19.88,510780,0
2016-08-25,19.68,19.741,18.88,19.12,602636,0
2016-08-26,19.13,19.452,18.84,19.27,400842,0
2016-08-29,19.3,19.3,18.7,19.01,498604,0
2016-08-30,18.94,19.34,18.87,18.98,218296,0
2016-08-31,18.87,18.895,18.23,18.47,304424,0
2016-09-01,18.58,18.88,18.49,18.7,271358,0
2016-09-02,18.73,18.91,18.59,18.82,286922,0
2016-09-06,18.9,18.9,17.97,18.31,505697,0
2016-09-07,18.17,18.63,18.141,18.585,232385,0
2016-09-08,18.53,18.53,17.8726,18.14,233644,0
2016-09-09,18.07,18.17,17.63,17.63,231408,0
2016-09-12,17.64,17.93,17.33,17.92,307385,0
2016-09-13,18.4,18.69,17.82,18.35,437614,0
2016-09-14,18.33,18.61,18.21,18.25,173755,0
2016-09-15,18.3,19.2,18.26,19.19,334653,0
2016-09-16,19.18,19.23,18.35,18.44,380288,0
2016-09-19,18.46,18.71,18.25,18.26,215278,0
2016-09-20,18.3,18.47,18.07,18.22,133570,0
2016-09-21,18.35,18.68,18.17,18.65,197982,0
2016-09-22,18.66,18.91,18.46,18.6,132383,0
2016-09-23,18.64,18.78,18.472,18.72,99798,0
2016-09-26,18.57,18.75,18.48,18.58,117183,0
2016-09-27,18.68,18.71,18.4,18.7,116247,0
2016-09-28,18.67,18.78,18.37,18.66,129564,0
2016-09-29,18.63,18.67,18.38,18.46,98328,0
2016-09-30,18.5,18.785,18.39,18.57,150652,0
2016-10-03,18.53,18.81,18.35,18.71,179696,0
2016-10-04,18.7,18.77,18.2,18.33,168156,0
2016-10-05,19.72,21.68,19.58,20.75,1724212,0
2016-10-06,20.95,21.6,19.75,20.17,641993,0
2016-10-07,20.17,20.24,19.81,20.2,192248,0
2016-10-10,20.6,20.8,20.3685,20.6,160284,0
2016-10-11,20.7,20.7,19.6,19.8,197859,0
2016-10-12,19.7,19.9,19.2993,19.35,202578,0
2016-10-13,19.15,19.35,18.65,19,189258,0
2016-10-14,18.85,18.9302,18.15,18.35,208929,0
2016-10-17,18,18.6,17.75,18.2,283431,0
2016-10-18,18.25,18.6,17.5,18.4,266827,0
2016-10-19,18.35,18.7,18.25,18.55,140504,0
2016-10-20,18.45,18.75,18.45,18.55,153352,0
2016-10-21,18.4,18.5,17.95,18.05,180413,0
2016-10-24,18.1,18.525,18.1,18.1,126520,0
2016-10-25,18.2,18.55,18.2,18.45,182005,0
2016-10-26,18.25,18.25,17.901,18.1,216629,0
2016-10-27,18,18.2,17.5,17.6,144915,0
2016-10-28,17.65,17.7982,17.2,17.35,174751,0
2016-10-31,17.2,17.75,17.15,17.7,411258,0
2016-11-01,17.7,18.225,17.55,18.05,383852,0
2016-11-02,17.95,18.45,17.8,18.35,464532,0
2016-11-03,18.55,18.55,15.25,15.35,1041443,0
2016-11-04,15.4,16.6,15.35,16.1,546433,0
2016-11-07,16.45,17.25,16.1753,16.85,653402,0
2016-11-08,16.9,17.0155,16.4,16.45,155203,0
2016-11-09,15.95,17.2,15.8,17.1,364685,0
2016-11-10,17.45,18,17.35,17.75,416172,0
2016-11-11,17.75,18.5,17.625,18.3,276291,0
2016-11-14,18.55,19.05,18.35,18.75,236863,0
2016-11-15,18.8,19.15,18.55,18.8,254655,0
2016-11-16,18.75,19.1,18.45,18.5,198104,0
2016-11-17,18.6,19.25,18.6,18.85,210889,0
2016-11-18,18.75,19.0125,18.6,19,182888,0
2016-11-21,18.95,19.3,18.6,18.95,177274,0
2016-11-22,18.9,19.15,18.7,19.1,161613,0
2016-11-23,18.9,19.5499,18.65,19.35,223905,0
2016-11-25,19.35,19.775,19.25,19.6,126803,0
2016-11-28,19.5,19.625,19.1,19.5,147699,0
2016-11-29,19.6,19.75,19.3,19.55,164864,0
2016-11-30,19.7,19.925,19.3,19.45,420650,0
2016-12-01,19.5,19.95,19.3,19.85,309390,0
2016-12-02,20.1,20.35,19.65,19.85,163675,0
2016-12-05,20.1,20.35,19.95,20.35,207442,0
2016-12-06,20.45,20.75,20.15,20.55,215261,0
2016-12-07,20.45,20.75,20,20.5,107012,0
2016-12-08,20.45,20.95,20.35,20.65,172458,0
2016-12-09,20.65,21.08,20.45,20.7,201622,0
2016-12-12,20.65,21.35,20.65,21.05,163581,0
2016-12-13,21.2,21.35,20.9,21.1,211620,0
2016-12-14,21.15,21.25,20.65,20.9,134218,0
2016-12-15,21,21.45,20.65,20.9,416706,0
2016-12-16,21,21.7,20.9873,21.15,582809,0
2016-12-19,22.1,23.4,22,23.2,1238766,0
2016-12-20,23.25,24.1,23.13,23.35,841627,0
2016-12-21,23.4,23.675,23.05,23.05,317986,0
2016-12-22,23.1,23.55,22.9,23.35,297171,0
2016-12-23,23.35,23.65,22.85,23,236136,0
2016-12-27,23.05,23.3999,22.45,22.85,230412,0
2016-12-28,22.9,23.15,22.7,22.75,168228,0
2016-12-29,22.75,22.85,22.1,22.35,326516,0
2016-12-30,22.35,22.5,21.75,22.35,328658,0
2017-01-03,22.35,22.4,22,22.35,314643,0
2017-01-04,22.35,23.0995,22.25,23.05,287125,0
2017-01-05,23.05,23.175,22.7,22.75,171690,0
2017-01-06,22.85,22.95,22.3345,22.75,157187,0
2017-01-09,22.75,22.9435,22.3,22.5,151485,0
2017-01-10,22.6,22.9,22.4,22.7,165670,0
2017-01-11,22.7,22.8,22.15,22.5,175603,0
2017-01-12,22.3,22.5,21.3,21.55,317555,0
2017-01-13,21.6,22,21.05,21.45,335963,0
2017-01-17,21.35,21.95,21.2,21.8,308061,0
2017-01-18,21.7,21.8,21.1,21.7,242875,0
2017-01-19,21.7,22.35,21.65,22.35,323478,0
2017-01-20,22.3,22.35,21.7,21.9,203391,0
2017-01-23,21.8,22.15,21.6,22.05,191192,0
2017-01-24,22.1,22.35,21.6,22.25,209999,0
2017-01-25,22.15,23.05,22.15,22.6,268531,0
2017-01-26,22.6,22.75,22.4,22.5,94334,0
2017-01-27,22.5,22.75,22.35,22.65,93795,0
2017-01-30,22.6,22.7,22,22.25,225671,0
2017-01-31,22.15,23.15,21.9,23.05,321576,0
2017-02-01,23.2,23.25,22.85,23.1,220120,0
2017-02-02,23,23.55,22.8825,23.35,316471,0
2017-02-03,23.6,24.15,23.45,24.15,237911,0
2017-02-06,24.1,24.45,23.85,23.9,245044,0
2017-02-07,23.95,24.2,23.6,23.85,184373,0
2017-02-08,23.75,23.85,23.4179,23.75,105199,0
2017-02-09,23.8,24.05,23.4902,23.8,99362,0
2017-02-10,23.85,23.95,23.6,23.8,175893,0
2017-02-13,23.9,24,23.65,23.85,260522,0
2017-02-14,23.95,25.5,23.85,24.65,612294,0
2017-02-15,24.95,25.9445,24.927,25.0995,774249,0
2017-02-16,25.55,25.55,24.3,24.85,338779,0
2017-02-17,24.85,25.1,24.35,24.95,283706,0
2017-02-21,25,25.25,24.55,24.75,422825,0
2017-02-22,24.6,25.2,24.35,24.95,448301,0
2017-02-23,25.8,26.8,25.1,26.75,795143,0
2017-02-24,26.7,27.25,26.5,27.2,493293,0
2017-02-27,27.3,27.3,25.6,25.8,841106,0
2017-02-28,25.85,25.85,25.15,25.45,384517,0
2017-03-01,25.75,27.25,25.527,26.55,506154,0
2017-03-02,26.7,26.95,26.05,26.05,249707,0
2017-03-03,26,26.45,25.8,26.25,209052,0
2017-03-06,26.2,26.4377,25.55,25.75,178568,0
2017-03-07,25.7,25.8,25.4,25.55,184727,0
2017-03-08,25.7,25.75,25.3,25.5,216542,0
2017-03-09,25.6,26.5,25.4,26.25,468727,0
2017-03-10,26.35,27.05,26.036,26.85,445478,0
2017-03-13,26.95,27.55,26.8,27.5,468829,0
2017-03-14,27.3,27.5,26.5,26.8,272021,0
2017-03-15,26.9,27.35,26.8706,27.1,306740,0
2017-03-16,27.35,27.55,27.05,27.5,213061,0
2017-03-17,27.45,27.9,27.2,27.45,588554,0
2017-03-20,27.4,27.499,26.6,27.2,276323,0
2017-03-21,27.2,27.425,26.0156,26.35,395501,0
2017-03-22,26.2,26.45,25.4,26,292461,0
2017-03-23,26,26.45,25.75,26.05,253333,0
2017-03-24,26.25,26.95,26.1915,26.6,239312,0
2017-03-27,26.5,28.3,26.2,28.1,915744,0
2017-03-28,28.8,28.95,28,28.6,645929,0
2017-03-29,29.45,29.5,28.7,29.1,584147,0
2017-03-30,29.15,29.385,28.657,29.05,338964,0
2017-03-31,29.15,29.225,28.9,28.9,207357,0
2017-04-03,28.95,29.05,28.2,28.35,376628,0
2017-04-04,28.3,28.799,28.25,28.6,299623,0
2017-04-05,28.8,29,26.6,27.15,835822,0
2017-04-06,27.1,27.55,26.45,27.4,359543,0
2017-04-07,27.35,27.55,27,27.3,198841,0
2017-04-10,29.95,31.7,29.45,29.7,1785354,0
2017-04-11,29.55,30.95,29.5,30.75,573273,0
2017-04-12,30.8,30.8,30.018,30.65,433667,0
2017-04-13,30.65,30.8779,30.35,30.45,219172,0
2017-04-17,30.5,30.85,29.9,30.8,236729,0
2017-04-18,30.55,30.85,30.4,30.5,231574,0
2017-04-19,30.7,30.85,30.275,30.7,254047,0
2017-04-20,30.9,31.65,30.45,31.45,448291,0
2017-04-21,31.5,31.55,30.6,30.95,384823,0
2017-04-24,32,32.475,31.45,32.15,711831,0
2017-04-25,32.3,32.85,32,32.55,691554,0
2017-04-26,32.65,33.45,32.65,33.2,654516,0
2017-04-27,33.2,33.45,32.45,32.45,455578,0
2017-04-28,32.65,33.25,32.2,32.9,355887,0
2017-05-01,33,33.95,32.7,33.75,538822,0
2017-05-02,33.95,34,33.3,33.9,593376,0
2017-05-03,33.7,33.85,32.6,33.2,496420,0
2017-05-04,31.5,31.6,26.5,28.15,2826825,0
2017-05-05,28.55,28.75,27.651,28.35,788341,0
2017-05-08,28.35,29.3,28.2863,28.75,766031,0
2017-05-09,28.7,29.85,28.535,29.8,720892,0
2017-05-10,29.8,30,29.55,29.75,586352,0
2017-05-11,29.55,29.95,28.955,29.4,500659,0
2017-05-12,29.4,29.85,28,28.15,588560,0
2017-05-15,28,28.55,27.7,28.3,560841,0
2017-05-16,28.4,28.95,28.3,28.85,439155,0
2017-05-17,28.5,28.75,28,28,542869,0
2017-05-18,27.6,28.1,27.05,27.45,579939,0
2017-05-19,27.7,28.75,27.7,28.3,375848,0
2017-05-22,28.3,28.55,28.115,28.35,313410,0
2017-05-23,28.35,29,28.1,28.85,310432,0
2017-05-24,28.65,28.65,27.55,27.95,595920,0
2017-05-25,28.1,28.85,27.95,28.3,433048,0
2017-05-26,28.3,29,28.05,28.75,358748,0
2017-05-30,28.6,28.8,28.2,28.75,417282,0
2017-05-31,28.75,28.95,28.25,28.85,475814,0
2017-06-01,28.9,29.15,28.35,29,525995,0
2017-06-02,28.95,28.95,28.5,28.85,537277,0
2017-06-05,28.7,29.15,28.4361,28.5,246860,0
2017-06-06,28.4,28.55,28,28.4,478197,0
2017-06-07,28.4,28.5,27.5,28.5,531523,0
2017-06-08,28.5,29.75,28.25,29.65,383747,0
2017-06-09,29.8,30.9,29.55,30.5,908501,0
2017-06-12,30.5,30.65,29.85,30.15,565231,0
2017-06-13,30.05,30.2,29,29.2,480116,0
2017-06-14,29.2,29.35,29,29.15,277106,0
2017-06-15,29,29.1,28.55,28.85,331447,0
2017-06-16,28.8,28.95,28.375,28.6,435012,0
2017-06-19,28.75,29.6703,28.4,29.45,558632,0
2017-06-20,29.6,29.95,29.35,29.75,304483,0
2017-06-21,29.8,30.5,29.5,30.2,337495,0
2017-06-22,30.2,30.2,29.1,29.45,266103,0
2017-06-23,29.55,29.95,29.2888,29.75,478188,0
2017-06-26,29.7,31.45,29.7,30.55,533828,0
2017-06-27,30.6,31.4,30.4466,31.1,395299,0
2017-06-28,31.35,32.75,31.35,32.4,391191,0
2017-06-29,32.75,32.75,31.55,32.05,346869,0
2017-06-30,32.25,33.7,32.18,33.45,585699,0
2017-07-03,33.55,33.6185,31.65,32.35,321216,0
2017-07-05,32.45,33.3,32.2,32.95,487823,0
2017-07-06,32.7,32.9,32.15,32.45,330394,0
2017-07-07,32.6,32.9,32.1,32.85,290074,0
2017-07-10,32.9,32.9808,32.1,32.15,340620,0
2017-07-11,32.2,32.366,31.6,31.95,460964,0
2017-07-12,32,32.56,32,32.3,272284,0
2017-07-13,32.35,32.55,32.05,32.3,433863,0
2017-07-14,32.45,34.75,32.425,34.4,1058444,0
2017-07-17,34.65,35.4,33.9,34.7,777450,0
2017-07-18,35.25,35.25,34.3,34.7,342693,0
2017-07-19,35,35.6,34.75,35.25,508331,0
2017-07-20,35.15,35.6,34.8,35,346292,0
2017-07-21,35.25,35.25,34.35,34.4,319701,0
2017-07-24,34.35,34.95,34.05,34.9,381245,0
2017-07-25,34.9,35.35,34.4,35.3,733424,0
2017-07-26,35.25,35.75,35.05,35.05,296951,0
2017-07-27,35.25,35.7,33.75,34.15,398358,0
2017-07-28,34.1,34.8,33.8,34.8,290357,0
2017-07-31,34.85,35.45,34.05,34.2,294525,0
2017-08-01,34.35,34.65,33.65,34.55,215734,0
2017-08-02,34.4,34.5,33.35,34.1,240564,0
2017-08-03,34.1,34.1512,33.2,33.45,345473,0
2017-08-04,33.7,34.05,33.1,33.95,327750,0
2017-08-07,33.9,35.6,33.799,35.15,448989,0
2017-08-08,35.35,36.5,35.15,35.2,663751,0
2017-08-09,35.15,36.5,32.3,33.05,1036476,0
2017-08-10,33.1,34.65,32.75,33.75,550729,0
2017-08-11,33.65,34.8,33.6,34.5,404643,0
2017-08-14,34.8,37.375,34.75,37.15,884779,0
2017-08-15,37.45,37.5,36.4,36.55,520829,0
2017-08-16,36.85,36.95,36.25,36.6,289728,0
2017-08-17,36.6,37.25,35.75,35.75,479212,0
2017-08-18,35.7,35.8,35.1,35.7,517492,0
2017-08-21,35.8,36.0949,35.3,35.85,245512,0
2017-08-22,35.9,36.55,35.85,36.35,219398,0
2017-08-23,36.15,36.775,36.1493,36.55,278934,0
2017-08-24,36.55,36.8,35.4,35.7587,297355,0
2017-08-25,35.95,36.4,35.35,35.5,200991,0
2017-08-28,35.55,36.3,35.4,36.25,259512,0
2017-08-29,35.9,36.2,35.5,36.2,294733,0
2017-08-30,36.05,37.15,36,37.05,245243,0
2017-08-31,37.15,37.713,36.96,37.15,296421,0
2017-09-01,37.45,37.775,37.2,37.6,257054,0
2017-09-05,37.6,38.25,37.0864,37.75,257335,0
2017-09-06,38,38,37.25,37.8,231965,0
2017-09-07,37.75,37.9,36.855,37.6,262413,0
2017-09-08,37.65,38.95,37.6,38.45,432768,0
2017-09-11,38.75,39.2,37.7,37.95,488081,0
2017-09-12,38.1,38.1,36.9485,37.85,301375,0
2017-09-13,37.75,38,36.95,37.2,266402,0
2017-09-14,37.1,37.7,36.75,37.1,260041,0
2017-09-15,36.1,36.385,32.3,32.7,2666794,0
2017-09-18,32.7,32.7,30.1,30.75,2392644,0
2017-09-19,30.5,31.25,29.401,29.95,1232191,0
2017-09-20,29.9,31.35,28.8,31,1352801,0
2017-09-21,31.3,31.9,30.7,31.65,775547,0
2017-09-22,31.65,32.5,31.5,32,747008,0
2017-09-25,32.45,32.7,31.075,31.25,971285,0
2017-09-26,31.55,32.9,31.537,32.45,611205,0
2017-09-27,32.75,33.5,32.575,33.3,604027,0
2017-09-28,33.3,33.3,32.1,32.25,560069,0
2017-09-29,32.05,33.2,32,33,470924,0
2017-10-02,33,33.3962,32.65,33.05,337083,0
2017-10-03,33,33.85,32.95,33.85,578825,0
2017-10-04,33.95,34.7,33.65,34.35,542823,0
2017-10-05,34.4,34.6904,33.3,33.65,434076,0
2017-10-06,33.65,33.775,33.1,33.2,275505,0
2017-10-09,33.2,33.65,33.05,33.35,409016,0
2017-10-10,33.4,33.54,32.4,32.6,291554,0
2017-10-11,32.55,33.15,32.1,32.25,260034,0
2017-10-12,32.3,32.3,31.8,32,288561,0
2017-10-13,31.9,32,30.35,30.85,638346,0
2017-10-16,30.75,32.2,30.75,31.5,544825,0
2017-10-17,31.55,31.55,30.75,30.9,364606,0
2017-10-18,30.9,31.6,30.9,31.15,291885,0
2017-10-19,31.2,31.35,30.75,31.1,277350,0
2017-10-20,31.3,32,31.05,31.15,295258,0
2017-10-23,31.1,31.4,30.45,30.6,430997,0
2017-10-24,30.95,31.25,29.25,29.45,725402,0
2017-10-25,29.3,29.6,28.2,29.45,655320,0
2017-10-26,29.85,30.2,29.25,29.65,388874,0
2017-10-27,29.8,29.8,28.7972,29.55,480588,0
2017-10-30,29.5,29.5,27.35,28.65,834378,0
2017-10-31,28.95,29.4,28.35,29.05,434735,0
2017-11-01,29.1,29.1748,28.05,28.2,342591,0
2017-11-02,28.4,28.6,27.75,28.05,342364,0
2017-11-03,28,28.6,27.75,28.3,300577,0
2017-11-06,27.85,28.05,26.95,27.35,584949,0
2017-11-07,27.25,27.35,26.3,27,665542,0
2017-11-08,25.2,27.7,24.15,25.5,2361447,0
2017-11-09,25.15,25.2,24.45,24.7,713277,0
2017-11-10,24.5,25.4,24.05,24.3,546719,0
