Date,Open,High,Low,Close,Volume,OpenInt
2007-07-17,13,13,13,13,0,0
2007-07-18,14.5,14.98,13.02,13.4,12442700,0
2007-07-19,13.41,13.9,13.25,13.9,1490500,0
2007-07-20,13.89,13.92,13.47,13.55,919100,0
2007-07-23,13.55,13.75,13.32,13.59,627700,0
2007-07-24,13.6,13.76,12.75,13.11,668300,0
2007-07-25,13.25,13.25,11.8,12.85,824700,0
2007-07-26,12.7,12.7,11.86,12.11,239300,0
2007-07-27,12.2,12.59,11.9,12.3,559900,0
2007-07-30,12.25,12.5,11.12,12.25,386400,0
2007-07-31,12.25,12.4,12,12,198700,0
2007-08-01,12.2,12.77,12.2,12.6,300500,0
2007-08-02,12.6,12.78,12.6,12.7,45400,0
2007-08-03,12.6,12.95,12.5,12.66,59700,0
2007-08-06,12.65,12.68,12.18,12.3,107200,0
2007-08-07,12.2,12.29,11.71,11.72,278500,0
2007-08-08,11.44,11.94,11.1,11.35,290200,0
2007-08-09,11.2,11.74,10.9,11.33,130700,0
2007-08-10,11.2,12.29,11.2,12,156100,0
2007-08-13,12,12.75,11.9,11.99,173600,0
2007-08-14,12.05,12.1,11.14,11.83,123200,0
2007-08-15,12.09,12.09,10.25,11,228400,0
2007-08-16,10.8,11.96,10.77,11.5,378300,0
2007-08-17,11.23,11.3,9.6,10.36,101600,0
2007-08-20,10.35,13,10.2,10.6,56100,0
2007-08-21,10.6,10.66,10.02,10.09,39600,0
2007-08-22,10.09,10.09,9.26,9.83,67200,0
2007-08-23,9.73,10.2,9.73,10.08,185500,0
2007-08-24,10.08,10.29,10,10.06,15800,0
2007-08-27,10.06,10.11,9.8,9.82,970000,0
2007-08-28,9.82,10.06,9.6,9.63,642200,0
2007-08-29,9.55,9.83,9.55,9.57,101600,0
2007-08-30,9.73,10.79,9.69,9.8,174300,0
2007-08-31,10,10.26,9.5,9.68,216200,0
2007-09-04,9.8,10.05,9.48,9.59,163300,0
2007-09-05,9.68,10.1,9.59,9.7,69300,0
2007-09-06,9.69,9.83,9.23,9.28,57500,0
2007-09-07,9.18,9.18,8.69,8.7,153000,0
2007-09-10,8.7,8.7,8.35,8.47,30800,0
2007-09-11,8.46,8.8,8.4,8.44,26200,0
2007-09-12,8.44,8.6,7.93,8.07,97200,0
2007-09-13,8.1,8.15,7.81,7.84,153800,0
2007-09-14,7.82,8.02,7.67,7.81,180800,0
2007-09-17,7.86,8.16,7.86,8,39000,0
2007-09-18,8,8.39,7.89,8.35,188700,0
2007-09-19,8.35,9.7,8.16,9.58,170800,0
2007-09-20,9.5,9.9,9.34,9.8,109400,0
2007-09-21,9.8,9.9,9.54,9.82,124800,0
2007-09-24,9.69,10.3,9.69,10.18,231300,0
2007-09-25,10.15,10.4,9.75,9.88,196500,0
2007-09-26,9.89,10.3,9.86,10.24,111700,0
2007-09-27,10.16,10.42,9.99,10.25,210900,0
2007-09-28,10.23,11.1,10.02,10.28,1288100,0
2007-10-01,10.4,11.56,10,11.05,281200,0
2007-10-02,11.15,11.85,11,11.1,482600,0
2007-10-03,11.05,11.63,10.55,11.5,325800,0
2007-10-04,11.5,12.61,11.36,11.81,270900,0
2007-10-05,12.01,12.65,11.84,12.4,197600,0
2007-10-08,12.35,12.49,11.71,11.74,189200,0
2007-10-09,11.61,12,11,11.63,109700,0
2007-10-10,11.49,11.77,11.24,11.45,54200,0
2007-10-11,11.48,11.84,11.39,11.6,117500,0
2007-10-12,11.59,12.09,11.59,12.06,265700,0
2007-10-15,12.06,12.13,11.51,11.75,376900,0
2007-10-16,11.76,11.99,10.94,11.57,90500,0
2007-10-17,11.72,12.03,11.41,12.01,88900,0
2007-10-18,12,12,11.4,11.93,40800,0
2007-10-19,11.89,11.89,11.46,11.65,76300,0
2007-10-22,11.5,11.6,11.13,11.5,216900,0
2007-10-23,11.63,12.06,11.1,11.23,98300,0
2007-10-24,11.16,11.23,10.1,10.9,120000,0
2007-10-25,10.77,11.69,10.77,11.21,122200,0
2007-10-26,11.42,11.77,10.82,11.49,201400,0
2007-10-29,11.5,11.78,10.89,11.43,159300,0
2007-10-30,11.4,12,10.43,12,114800,0
2007-10-31,12.61,13.4,12.31,12.81,369100,0
2007-11-01,12.85,13.2,12.68,13.09,258300,0
2007-11-02,13.22,13.22,12.9,13,85200,0
2007-11-05,12.97,13,12.28,12.39,125400,0
2007-11-06,12.37,12.41,11.17,11.77,264600,0
2007-11-07,11.81,11.86,11.21,11.27,107100,0
2007-11-08,11.41,11.41,9.41,9.74,488100,0
2007-11-09,9.65,9.66,8.81,9.1,370800,0
2007-11-12,9.08,10.29,8.9,9.8,236600,0
2007-11-13,9.87,11.57,9.81,10.99,189100,0
2007-11-14,10.9,11.11,10.58,11.06,60000,0
2007-11-15,11.07,12.18,10.92,11.97,66200,0
2007-11-16,12.02,12.06,10.8,11.13,117900,0
2007-11-19,11.09,11.29,10.27,10.36,152300,0
2007-11-20,10.31,10.7,9.99,10.38,260600,0
2007-11-21,10.37,10.59,9.63,9.81,220700,0
2007-11-23,9.84,10.33,9.68,9.93,45000,0
2007-11-26,9.9,10.11,9.51,9.55,62900,0
2007-11-27,9.54,9.78,9.29,9.77,43300,0
2007-11-28,9.77,10.68,9.65,10.27,159400,0
2007-11-29,10.29,10.39,9.7,9.9,169500,0
2007-11-30,10.08,10.44,9.81,9.88,153200,0
2007-12-03,9.91,10.66,9.45,10.59,168000,0
2007-12-04,10.59,10.6,9.89,9.99,105200,0
2007-12-05,10.23,10.37,9.75,9.77,132500,0
2007-12-06,9.7,10.36,9.7,10.27,80800,0
2007-12-07,10.3,10.3,9.96,10.01,195800,0
2007-12-10,10.04,10.13,9.75,10.06,171700,0
2007-12-11,10.14,10.15,9.51,9.61,109600,0
2007-12-12,9.94,9.96,9.51,9.57,65000,0
2007-12-13,9.51,10.08,9.51,9.74,75300,0
2007-12-14,9.57,9.69,9.01,9.06,130300,0
2007-12-17,9,9,8.6,8.6,87500,0
2007-12-18,8.71,8.71,7.96,8.36,135500,0
2007-12-19,8.36,8.62,8.29,8.3,69700,0
2007-12-20,8.38,8.43,7.87,8,150100,0
2007-12-21,8.12,8.23,7.84,8.05,301000,0
2007-12-24,8.05,8.29,7.96,8.16,111800,0
2007-12-26,8.02,8.2,7.96,8.14,105300,0
2007-12-27,8.23,8.56,8.22,8.25,118600,0
2007-12-28,8.3,8.32,7.92,7.95,112700,0
2007-12-31,7.86,8.25,7.78,7.99,174603,0
2008-01-02,7.99,7.99,7.32,7.6,155200,0
2008-01-03,7.6,7.8,7.08,7.1,278800,0
2008-01-04,7.05,7.16,6.95,7.01,435170,0
2008-01-07,7.1,7.4,7.01,7.31,788200,0
2008-01-08,7.33,7.89,7.33,7.57,174900,0
2008-01-09,7.5,8.79,7.5,8.68,225235,0
2008-01-10,8.55,8.74,8.3,8.57,139100,0
2008-01-11,8.54,9,8.32,8.76,162000,0
2008-01-14,8.91,9.44,8.76,9.37,234300,0
2008-01-15,9.21,9.21,8.96,9.1,289500,0
2008-01-16,9.1,9.12,8.57,8.58,373800,0
2008-01-17,8.58,8.58,7.62,7.62,196100,0
2008-01-18,7.42,7.72,7.2,7.38,211300,0
2008-01-22,7,7.34,6.46,6.89,300000,0
2008-01-23,6.67,6.79,6.46,6.74,482000,0
2008-01-24,6.74,6.83,6.64,6.75,211000,0
2008-01-25,6.9,6.9,6.54,6.8,287933,0
2008-01-28,6.79,6.89,6.49,6.7,204400,0
2008-01-29,6.73,6.83,6.43,6.6,127700,0
2008-01-30,6.55,6.72,6.5,6.53,103100,0
2008-01-31,6.38,6.66,5.8,6.38,469000,0
2008-02-01,6.47,6.58,6.13,6.43,361900,0
2008-02-04,6.44,6.54,6.27,6.51,144950,0
2008-02-05,6.34,6.55,6.34,6.4,465700,0
2008-02-06,6.5,7.34,6.45,6.75,607550,0
2008-02-07,7.16,7.67,6.59,7.5,449150,0
2008-02-08,7.31,7.71,7.31,7.5,325100,0
2008-02-11,7.56,7.56,6.85,6.96,172500,0
2008-02-12,7.07,7.07,6.62,6.65,201400,0
2008-02-13,6.75,6.86,6.29,6.37,295125,0
2008-02-14,6.4,6.5,6.21,6.28,148800,0
2008-02-15,6.28,6.28,5.95,6.04,151510,0
2008-02-19,6.19,6.25,5.93,5.97,2188700,0
2008-02-20,5.92,6.31,5.86,6.25,74400,0
2008-02-21,6.28,6.31,6.2,6.27,1942600,0
2008-02-22,6.35,6.83,6.35,6.73,240825,0
2008-02-25,6.66,7.18,6.63,7.11,272399,0
2008-02-26,7.04,7.46,7,7.44,122900,0
2008-02-27,7.47,7.52,7.25,7.29,67900,0
2008-02-28,7.29,7.34,7.04,7.1,148400,0
2008-02-29,6.98,7.74,6.74,7.27,453500,0
2008-03-03,7.22,7.56,7.06,7.28,358000,0
2008-03-04,7.19,7.48,6.99,7.28,177300,0
2008-03-05,7.36,7.36,7.1,7.27,143300,0
2008-03-06,7.18,7.41,7.06,7.15,117700,0
2008-03-07,7.06,7.43,6.95,7.26,90000,0
2008-03-10,7.27,7.4,7.11,7.22,131800,0
2008-03-11,7.38,7.82,7.29,7.72,72200,0
2008-03-12,7.78,7.85,7.26,7.27,150600,0
2008-03-13,7.13,7.6,7.13,7.59,173900,0
2008-03-14,7.66,7.67,7.19,7.26,97600,0
2008-03-17,7,7.6,6.99,7.48,57200,0
2008-03-18,7.72,7.72,7,7.66,126700,0
2008-03-19,7.78,8.2,7.55,7.56,67000,0
2008-03-20,7.75,7.75,7.43,7.5,228853,0
2008-03-24,7.58,8.15,7.46,8.15,69400,0
2008-03-25,8.17,9.13,8.01,8.94,141400,0
2008-03-26,8.83,9,8.62,8.85,223500,0
2008-03-27,8.9,9.38,8.73,9.12,337018,0
2008-03-28,9.12,9.12,8.91,9.01,187074,0
2008-03-31,8.97,9.01,8.85,8.91,90836,0
2008-04-01,9.01,9.24,8.85,8.93,91500,0
2008-04-02,8.81,8.87,8.61,8.84,61300,0
2008-04-03,8.75,8.93,8.75,8.82,45100,0
2008-04-04,8.86,9.04,8.83,9.04,64850,0
2008-04-07,9,9.02,8.6,8.63,67300,0
2008-04-08,8.57,8.83,8.36,8.57,29200,0
2008-04-09,8.6,8.65,8.14,8.39,59800,0
2008-04-10,8.32,8.35,8.11,8.29,80000,0
2008-04-11,8.21,8.21,8,8.03,34000,0
2008-04-14,8.03,8.18,7.96,7.98,38005,0
2008-04-15,8,8,7.79,7.97,49811,0
2008-04-16,8,8.06,7.98,8,79136,0
2008-04-17,7.95,8.22,7.95,8.05,29600,0
2008-04-18,8.15,8.24,7.98,8.09,40914,0
2008-04-21,8,8.1,7.86,8.07,73812,0
2008-04-22,8.04,8.04,7.7,7.79,63040,0
2008-04-23,7.82,7.85,7.63,7.64,94502,0
2008-04-24,7.6,7.7,7.6,7.66,82738,0
2008-04-25,7.7,7.71,7.52,7.53,68037,0
2008-04-28,7.5,7.57,7.27,7.3,147686,0
2008-04-29,7.15,7.25,6.78,6.95,481924,0
2008-04-30,6.95,6.98,6.74,6.82,75057,0
2008-05-01,6.73,7.43,6.66,7.08,216014,0
2008-05-02,7.17,7.19,7,7.04,237367,0
2008-05-05,7.08,7.08,6.62,6.63,212987,0
2008-05-06,6.62,6.71,6.48,6.5,386514,0
2008-05-07,6.48,6.54,6.44,6.46,176349,0
2008-05-08,6.49,6.6,6.4,6.49,129981,0
2008-05-09,6.46,6.47,6.21,6.29,153500,0
2008-05-12,6.33,6.35,6.26,6.29,285413,0
2008-05-13,6.31,6.54,6.29,6.53,140488,0
2008-05-14,6.55,6.71,6.48,6.57,72242,0
2008-05-15,6.56,6.59,6.52,6.59,61186,0
2008-05-16,6.61,6.63,6.42,6.6,88819,0
2008-05-19,6.54,6.99,6.54,6.8,66490,0
2008-05-20,6.83,6.89,6.74,6.79,40226,0
2008-05-21,6.82,6.97,6.77,6.85,55100,0
2008-05-22,6.88,7,6.85,7,97828,0
2008-05-23,7.03,7.35,6.92,7.11,116633,0
2008-05-27,7.16,7.82,6.96,7.61,138805,0
2008-05-28,7.62,7.64,7.12,7.36,86603,0
2008-05-29,7.36,8.22,7.26,7.96,127951,0
2008-05-30,7.93,7.96,7.43,7.61,200548,0
2008-06-02,7.66,7.83,7.41,7.41,114320,0
2008-06-03,7.37,7.56,7.15,7.16,232745,0
2008-06-04,7.08,7.44,7.08,7.27,86946,0
2008-06-05,7.28,7.47,7.27,7.41,105589,0
2008-06-06,7.36,7.42,7.12,7.3,175877,0
2008-06-09,7.35,7.61,7.25,7.29,109157,0
2008-06-10,7.25,7.37,7.25,7.29,68947,0
2008-06-11,7.21,7.47,7.21,7.25,87040,0
2008-06-12,7.32,7.53,7.32,7.41,71106,0
2008-06-13,7.5,7.89,7.43,7.88,130041,0
2008-06-16,7.87,8.28,7.87,8.05,161345,0
2008-06-17,8.06,8.06,7.37,7.39,68552,0
2008-06-18,7.4,7.46,7.26,7.45,71374,0
2008-06-19,7.45,7.76,7.37,7.65,82466,0
2008-06-20,7.62,7.68,7.33,7.46,136263,0
2008-06-23,7.42,7.51,7.37,7.39,68300,0
2008-06-24,7.35,7.38,7.18,7.25,127335,0
2008-06-25,7.26,8.15,7.25,8.05,136539,0
2008-06-26,7.95,8,7.53,7.89,84784,0
2008-06-27,7.93,8.34,7.83,8.19,552392,0
2008-06-30,8.25,8.61,7.84,8.26,217255,0
2008-07-01,8.08,8.3,8.01,8.19,105152,0
2008-07-02,8.14,8.2,7.65,7.99,172459,0
2008-07-03,7.51,7.68,7.2,7.35,376991,0
2008-07-07,7.38,7.41,7.07,7.14,262877,0
2008-07-08,7.17,7.55,7.13,7.4,193270,0
2008-07-09,7.39,7.44,7.35,7.35,179041,0
2008-07-10,7.35,7.41,7.27,7.38,191392,0
2008-07-11,7.31,7.31,6.97,7.22,267092,0
2008-07-14,7.3,7.53,7.21,7.41,82600,0
2008-07-15,7.35,7.73,7.28,7.38,166062,0
2008-07-16,7.35,7.46,7.28,7.4,214844,0
2008-07-17,7.53,7.78,7.35,7.67,493679,0
2008-07-18,7.6,7.78,7.48,7.56,57600,0
2008-07-21,7.67,7.7,7.47,7.5,72562,0
2008-07-22,7.55,7.89,7.41,7.86,164800,0
2008-07-23,7.88,8.36,7.77,7.84,129128,0
2008-07-24,7.99,8.28,7.27,8.09,151691,0
2008-07-25,8.02,8.29,7.96,8.25,200900,0
2008-07-28,8.24,8.6,8.24,8.45,89580,0
2008-07-29,8.43,9.11,8.38,8.74,267234,0
2008-07-30,8.87,8.94,8.61,8.83,174936,0
2008-07-31,8.73,9,8.73,8.88,54634,0
2008-08-01,8.88,8.88,8.6,8.66,73150,0
2008-08-04,8.66,8.82,8.55,8.63,128149,0
2008-08-05,8.77,8.88,8.72,8.79,90637,0
2008-08-06,8.75,9.05,8.75,8.99,139320,0
2008-08-07,8.9,9.08,8.79,8.9,71841,0
2008-08-08,8.8,9.2,8.8,9.13,102844,0
2008-08-11,9.14,9.33,8.98,9.1,176940,0
2008-08-12,9.11,9.5,9.11,9.24,111499,0
2008-08-13,9.25,9.25,9.09,9.14,124853,0
2008-08-14,9.11,9.33,9.11,9.14,82069,0
2008-08-15,9.24,9.25,9.1,9.14,89411,0
2008-08-18,9.19,9.29,8.84,8.87,75611,0
2008-08-19,8.79,8.87,8.7,8.82,69200,0
2008-08-20,8.91,9,8.82,8.84,70208,0
2008-08-21,8.76,8.99,8.76,8.85,45897,0
2008-08-22,8.99,9,8.88,8.9,64300,0
2008-08-25,8.87,8.92,8.74,8.74,98888,0
2008-08-26,8.65,8.75,8.65,8.7,49658,0
2008-08-27,8.67,9,8.62,8.95,214142,0
2008-08-28,8.88,9.01,8.88,8.94,93692,0
2008-08-29,8.91,8.96,8.74,8.89,42600,0
2008-09-02,8.91,9.04,8.67,8.7,189601,0
2008-09-03,8.67,9.36,8.59,9.15,531865,0
2008-09-04,8.98,9.08,8.47,8.56,99019,0
2008-09-05,8.51,8.51,8.07,8.28,89346,0
2008-09-08,8.47,8.47,8.1,8.18,65895,0
2008-09-09,8.24,8.24,7.97,8.01,79272,0
2008-09-10,8.14,8.14,7.96,8,55856,0
2008-09-11,7.92,7.97,7.61,7.68,59658,0
2008-09-12,7.63,7.66,6.9,6.96,216836,0
2008-09-15,6.94,7.08,6.72,6.76,114292,0
2008-09-16,6.64,6.97,6.62,6.82,118503,0
2008-09-17,6.72,6.9,6.57,6.67,155046,0
2008-09-18,6.82,7.36,6.64,7.1,278588,0
2008-09-19,7.28,8.75,6.79,7,388314,0
2008-09-22,6.5,6.65,6.03,6.52,263303,0
2008-09-23,6.46,6.84,6.3,6.75,111956,0
2008-09-24,6.75,6.75,6.27,6.3,66836,0
2008-09-25,6.5,6.77,6.1,6.19,182993,0
2008-09-26,6.11,6.49,6.11,6.44,108931,0
2008-09-29,7.42,7.58,5.77,5.96,289898,0
2008-09-30,6.05,7.45,5.76,7.1,452047,0
2008-10-01,7,7.02,6.6,6.63,162128,0
2008-10-02,6.61,6.84,6.48,6.6,97786,0
2008-10-03,6.51,7.05,6.13,6.51,144834,0
2008-10-06,6.37,6.43,5.61,6.05,101157,0
2008-10-07,6.12,6.12,5.63,5.95,144328,0
2008-10-08,5.85,6.06,5.7,5.97,240679,0
2008-10-09,6.11,6.24,5.73,5.97,194465,0
2008-10-10,5.89,6.41,5.37,6.31,115868,0
2008-10-13,6.59,6.84,6.21,6.68,117506,0
2008-10-14,6.87,6.87,6.08,6.32,92300,0
2008-10-15,6.41,6.41,5.33,5.33,35792,0
2008-10-16,5.33,5.82,4.91,5.8,72187,0
2008-10-17,5.54,5.94,5.25,5.34,113164,0
2008-10-20,5.42,5.62,5.38,5.62,47400,0
2008-10-21,5.62,5.88,5.5,5.65,45676,0
2008-10-22,5.43,5.43,4.27,4.55,344617,0
2008-10-23,4.74,4.76,3.38,3.57,269767,0
2008-10-24,3.23,3.7,3.23,3.56,167164,0
2008-10-27,3.48,3.7,3.41,3.47,96274,0
2008-10-28,3.47,3.73,3.27,3.73,133283,0
2008-10-29,3.76,3.78,3.52,3.62,195186,0
2008-10-30,3.7,3.79,3.56,3.78,95298,0
2008-10-31,3.75,4.19,3.67,4.06,292509,0
2008-11-03,4.08,4.36,4.03,4.14,128089,0
2008-11-04,4.16,4.37,4.04,4.04,98372,0
2008-11-05,4,4.19,3.95,4.02,119498,0
2008-11-06,4,4.23,3.72,3.9,245535,0
2008-11-07,3.94,4.05,3.74,3.77,182565,0
2008-11-10,3.83,4.02,3.71,3.71,76022,0
2008-11-11,3.68,3.9,3.63,3.63,81757,0
2008-11-12,3.64,3.74,3.21,3.49,54642,0
2008-11-13,3.5,3.88,3.2,3.85,68238,0
2008-11-14,3.77,3.87,3.42,3.44,32275,0
2008-11-17,3.42,3.45,3.22,3.44,34714,0
2008-11-18,3.47,3.47,2.94,3.04,120402,0
2008-11-19,3.04,3.27,2.83,2.97,105330,0
2008-11-20,2.96,3.44,2.82,2.99,195617,0
2008-11-21,3.05,3.07,2.68,2.78,242387,0
2008-11-24,2.84,3.13,2.76,2.83,112754,0
2008-11-25,2.85,3.03,2.75,3.03,84199,0
2008-11-26,2.99,3.16,2.81,2.98,105722,0
2008-11-28,2.95,3.19,2.9,3.19,8500,0
2008-12-01,3.08,3.09,2.62,2.65,402770,0
2008-12-02,2.71,2.82,2.36,2.62,514681,0
2008-12-03,2.55,2.91,2.54,2.63,78966,0
2008-12-04,2.58,2.8,2.45,2.74,129413,0
2008-12-05,2.71,2.77,2.54,2.75,122548,0
2008-12-08,2.81,3.06,2.54,3.06,114675,0
2008-12-09,3.06,3.39,2.84,3.02,107177,0
2008-12-10,3.04,3.38,3.04,3.11,39341,0
2008-12-11,3.05,3.19,2.98,2.98,46800,0
2008-12-12,2.94,3.33,2.92,3.33,64226,0
2008-12-15,3.34,3.35,3.04,3.05,47500,0
2008-12-16,3.09,3.42,3.03,3.32,81729,0
2008-12-17,3.3,3.52,3.26,3.35,55665,0
2008-12-18,3.35,3.56,3.24,3.39,183770,0
2008-12-19,3.51,3.98,3.51,3.73,154143,0
2008-12-22,3.79,3.9,3.55,3.7,110228,0
2008-12-23,3.77,3.93,3.76,3.82,38245,0
2008-12-24,3.83,4.33,3.78,4.12,133974,0
2008-12-26,4.13,4.23,3.66,3.81,51223,0
2008-12-29,3.82,3.83,3.4,3.46,75847,0
2008-12-30,3.51,4.11,3.2,4.11,313948,0
2008-12-31,4.07,4.29,3.98,4.08,104973,0
2009-01-02,4.06,4.33,3.99,4.01,134140,0
2009-01-05,3.99,3.99,3.19,3.87,121401,0
2009-01-06,3.92,4.76,3.89,4.4,89813,0
2009-01-07,4.31,4.31,3.45,3.62,101421,0
2009-01-08,3.71,4.07,3.46,3.57,118586,0
2009-01-09,3.58,3.59,3.25,3.39,135231,0
2009-01-12,3.42,3.62,3.25,3.28,31100,0
2009-01-13,3.28,3.46,3.24,3.3,319357,0
2009-01-14,3.24,3.37,3.12,3.24,156467,0
2009-01-15,3.23,3.37,3.1,3.25,136826,0
2009-01-16,3.21,3.36,3.13,3.22,99273,0
2009-01-20,3.13,3.18,3.05,3.1,68801,0
2009-01-21,3.15,3.27,3.08,3.19,81498,0
2009-01-22,3.15,3.32,3.08,3.25,40175,0
2009-01-23,3.1,3.18,2.91,2.91,57637,0
2009-01-26,2.95,3,2.71,2.77,609809,0
2009-01-27,2.79,2.87,2.78,2.85,65116,0
2009-01-28,2.85,3.05,2.72,2.98,396408,0
2009-01-29,2.96,3.01,2.77,2.8,401526,0
2009-01-30,2.86,2.89,2.65,2.86,270543,0
2009-02-02,2.83,3.01,2.78,2.99,265186,0
2009-02-03,2.98,3.08,2.81,2.86,134445,0
2009-02-04,2.56,2.96,2.36,2.88,105700,0
2009-02-05,2.5,2.98,2.35,2.95,139104,0
2009-02-06,2.93,3.53,2.86,3.21,144079,0
2009-02-09,3.17,3.17,2.77,2.88,117038,0
2009-02-10,2.87,2.94,2.73,2.75,81856,0
2009-02-11,2.76,2.77,2.74,2.75,33218,0
2009-02-12,2.75,2.9,2.61,2.88,62395,0
2009-02-13,2.87,2.95,2.82,2.83,13500,0
2009-02-17,2.7,2.7,2.59,2.59,82388,0
2009-02-18,2.61,2.83,2.5,2.75,80339,0
2009-02-19,2.77,2.8,2.66,2.67,40575,0
2009-02-20,2.62,2.62,2.44,2.53,104875,0
2009-02-23,2.54,2.54,2.39,2.42,106907,0
2009-02-24,2.5,2.53,2.31,2.46,131906,0
2009-02-25,2.47,2.5,2.38,2.39,68763,0
2009-02-26,2.49,2.5,2.28,2.32,121812,0
2009-02-27,2.33,2.52,2.32,2.37,95488,0
2009-03-02,2.34,2.34,2.2,2.24,115258,0
2009-03-03,2.29,2.31,2.21,2.25,113739,0
2009-03-04,2.25,2.27,2.17,2.22,81169,0
2009-03-05,2.15,2.18,2.1,2.12,59563,0
2009-03-06,2.14,2.23,2.11,2.23,39396,0
2009-03-09,2.23,2.24,2.14,2.15,34900,0
2009-03-10,2.21,2.36,2.2,2.29,50338,0
2009-03-11,2.27,2.39,2.16,2.16,45712,0
2009-03-12,2.16,2.39,2.16,2.38,59097,0
2009-03-13,2.38,2.51,2.26,2.42,78825,0
2009-03-16,2.45,2.56,2.43,2.49,51153,0
2009-03-17,2.48,2.64,2.4,2.64,29522,0
2009-03-18,2.61,2.82,2.43,2.73,46288,0
2009-03-19,2.77,2.82,2.56,2.71,16471,0
2009-03-20,2.74,2.74,2.49,2.52,48440,0
2009-03-23,2.61,2.9,2.6,2.9,48890,0
2009-03-24,2.85,2.95,2.75,2.77,31139,0
2009-03-25,2.81,2.92,2.58,2.73,33324,0
2009-03-26,2.77,3.09,2.72,2.98,71839,0
2009-03-27,2.92,3.05,2.75,2.78,22720,0
2009-03-30,2.77,2.77,2.54,2.63,22594,0
2009-03-31,2.7,2.79,2.51,2.78,43391,0
2009-04-01,2.7,3.02,2.67,2.89,56378,0
2009-04-02,2.96,3.25,2.9,2.99,68315,0
2009-04-03,2.99,3.04,2.93,3.04,17800,0
2009-04-06,2.98,2.98,2.84,2.89,35584,0
2009-04-07,2.89,2.92,2.82,2.82,50073,0
2009-04-08,2.88,2.92,2.84,2.92,18887,0
2009-04-09,2.99,3.09,2.89,3.03,100036,0
2009-04-13,3.01,3.29,3.01,3.23,290848,0
2009-04-14,3.16,3.16,3,3.06,108940,0
2009-04-15,3.03,3.2,3.03,3.2,159488,0
2009-04-16,3.22,3.23,3.05,3.21,85455,0
2009-04-17,3.22,3.24,3.1,3.22,76342,0
2009-04-20,3.12,3.16,3,3.03,51304,0
2009-04-21,3.03,3.18,3.03,3.16,23807,0
2009-04-22,3.12,3.72,3.08,3.72,950301,0
2009-04-23,3.71,4.15,3.5,3.9,279820,0
2009-04-24,3.92,4,3.81,3.97,88240,0
2009-04-27,3.87,3.98,3.69,3.69,48731,0
2009-04-28,3.69,3.69,3.37,3.65,40109,0
2009-04-29,3.66,3.95,3.65,3.93,51984,0
2009-04-30,3.95,4.03,3.91,3.94,53378,0
2009-05-01,3.95,4.01,3.87,3.95,33690,0
2009-05-04,4,4.04,3.69,4.01,43491,0
2009-05-05,4,4.06,3.9,3.94,84785,0
2009-05-06,4,4.05,3.88,3.98,83622,0
2009-05-07,4.04,4.08,3.78,3.85,48263,0
2009-05-08,3.92,4.13,3.86,4.1,72978,0
2009-05-11,4.02,4.04,3.88,3.99,100565,0
2009-05-12,4.05,4.25,3.85,4.2,81205,0
2009-05-13,4.14,4.18,3.94,4.08,99048,0
2009-05-14,4.09,4.11,3.98,4,126712,0
2009-05-15,4,4.05,3.93,3.97,101467,0
2009-05-18,4.03,4.16,4.03,4.16,56346,0
2009-05-19,4.08,4.33,4.08,4.29,88748,0
2009-05-20,4.34,4.41,4.25,4.31,109195,0
2009-05-21,4.28,4.28,4.08,4.15,56902,0
2009-05-22,4.16,4.27,4.16,4.23,31818,0
2009-05-26,4.17,4.4,4.14,4.38,91546,0
2009-05-27,4.35,4.46,4.29,4.35,126575,0
2009-05-28,4.4,4.5,4.31,4.47,197422,0
2009-05-29,4.46,4.75,4.44,4.75,277156,0
2009-06-01,4.82,5.08,4.72,5.04,74469,0
2009-06-02,5,5.15,4.99,5.13,68360,0
2009-06-03,5.06,5.12,4.92,5.04,73653,0
2009-06-04,5.09,5.09,4.88,4.98,130397,0
2009-06-05,5.01,5.04,4.9,4.96,60718,0
2009-06-08,4.96,4.96,4.84,4.88,60059,0
2009-06-09,4.91,4.94,4.75,4.86,84868,0
2009-06-10,4.89,4.94,4.66,4.68,352134,0
2009-06-11,4.7,4.82,4.67,4.76,44136,0
2009-06-12,4.69,4.89,4.66,4.86,90575,0
2009-06-15,4.75,5,4.75,4.9,189557,0
2009-06-16,4.97,4.97,4.85,4.92,151124,0
2009-06-17,4.91,5.04,4.9,4.95,275004,0
2009-06-18,4.93,5.28,4.88,5.02,129286,0
2009-06-19,5.06,5.3,5.02,5.3,231348,0
2009-06-22,5.19,5.21,4.87,4.92,80989,0
2009-06-23,4.92,4.93,4.82,4.9,66201,0
2009-06-24,4.91,4.92,4.79,4.85,44516,0
2009-06-25,4.8,4.83,4.75,4.8,45499,0
2009-06-26,4.78,4.95,4.75,4.9,218208,0
2009-06-29,4.9,4.9,4.74,4.83,20779,0
2009-06-30,4.83,4.83,4.65,4.65,94151,0
2009-07-01,4.65,4.79,4.65,4.7,80113,0
2009-07-02,4.61,4.61,4.53,4.56,36916,0
2009-07-06,4.55,4.56,4.29,4.33,69989,0
2009-07-07,4.32,4.36,4.2,4.2,44417,0
2009-07-08,4.21,4.34,4.05,4.21,61242,0
2009-07-09,4.24,4.25,4.02,4.07,50875,0
2009-07-10,4.03,4.17,3.89,4,90961,0
2009-07-13,4,4.25,3.98,4.22,54649,0
2009-07-14,4.2,4.27,4.09,4.25,44537,0
2009-07-15,4.25,4.44,4.25,4.4,45302,0
2009-07-16,4.36,4.36,4.25,4.31,34150,0
2009-07-17,4.32,4.37,4.27,4.31,20000,0
2009-07-20,4.31,4.33,4.22,4.28,25787,0
2009-07-21,4.28,4.3,4.18,4.27,18398,0
2009-07-22,4.27,4.33,4.25,4.31,30577,0
2009-07-23,4.3,4.41,4.21,4.41,88660,0
2009-07-24,4.4,4.65,4.24,4.51,78044,0
2009-07-27,4.51,4.65,4.32,4.65,114096,0
2009-07-28,4.65,4.7,4.53,4.65,62008,0
2009-07-29,4.55,4.67,4.55,4.62,76829,0
2009-07-30,4.68,4.73,4.61,4.69,54768,0
2009-07-31,4.69,4.77,4.63,4.7,117116,0
2009-08-03,4.75,4.75,4.47,4.73,115188,0
2009-08-04,4.72,4.72,4.65,4.69,37838,0
2009-08-05,4.69,4.72,4.64,4.68,44370,0
2009-08-06,4.68,4.72,4.61,4.61,54568,0
2009-08-07,4.69,5.04,4.6,5.02,63177,0
2009-08-10,4.99,5.14,4.72,5.14,41958,0
2009-08-11,5.14,5.14,5.02,5.05,56028,0
2009-08-12,5.05,5.84,5,5.63,105990,0
2009-08-13,5.67,5.67,5.39,5.4,41595,0
2009-08-14,5.4,5.4,5.15,5.35,54488,0
2009-08-17,5.25,5.36,5.09,5.3,57668,0
2009-08-18,5.28,5.54,5.25,5.39,55599,0
2009-08-19,5.35,5.35,5.13,5.22,48777,0
2009-08-20,5.22,5.22,5.09,5.17,29949,0
2009-08-21,5.23,5.33,5.18,5.26,101180,0
2009-08-24,5.26,5.29,5.14,5.25,34650,0
2009-08-25,5.26,5.42,5.17,5.37,30693,0
2009-08-26,5.37,5.8,5.3,5.67,94813,0
2009-08-27,5.7,5.75,5.45,5.75,80065,0
2009-08-28,5.78,5.94,5.65,5.85,119974,0
2009-08-31,5.82,5.95,5.63,5.85,49613,0
2009-09-01,5.83,6.09,5.72,5.84,218516,0
2009-09-02,5.88,6.01,5.7,5.96,134105,0
2009-09-03,5.97,6.07,5.91,6.03,62313,0
2009-09-04,6.03,6.09,5.92,6.01,40394,0
2009-09-08,6.01,6.17,6.01,6.14,253454,0
2009-09-09,6.14,6.21,6.05,6.12,65747,0
2009-09-10,6.12,6.21,6.1,6.2,87642,0
2009-09-11,6.2,6.42,6.16,6.22,38257,0
2009-09-14,6.21,6.36,6.06,6.32,53713,0
2009-09-15,6.29,6.4,6.25,6.32,34149,0
2009-09-16,6.33,6.49,6.25,6.49,31413,0
2009-09-17,6.5,6.6,6.44,6.5,75391,0
2009-09-18,6.51,6.9,6.49,6.78,122815,0
2009-09-21,6.7,6.7,6.53,6.65,20244,0
2009-09-22,6.72,6.8,6.67,6.8,22244,0
2009-09-23,6.8,6.97,6.76,6.78,78139,0
2009-09-24,6.79,6.79,6.58,6.62,36829,0
2009-09-25,6.69,6.69,6.53,6.57,17838,0
2009-09-28,6.61,6.92,6.54,6.75,69898,0
2009-09-29,6.62,6.74,6.48,6.56,49585,0
2009-09-30,6.58,6.62,6.37,6.56,41895,0
2009-10-01,6.55,6.61,6.25,6.28,37741,0
2009-10-02,6.05,6.16,5.97,6.09,23949,0
2009-10-05,6.12,6.12,5.77,5.83,47934,0
2009-10-06,5.84,6.7,5.8,6.4,138209,0
2009-10-07,6.4,6.44,6.31,6.4,19285,0
2009-10-08,6.41,6.41,6.2,6.34,68636,0
2009-10-09,6.33,6.42,6.32,6.39,49437,0
2009-10-12,6.39,6.52,6.37,6.43,36284,0
2009-10-13,6.44,6.44,6.22,6.31,27839,0
2009-10-14,6.36,6.72,6.36,6.69,55424,0
2009-10-15,6.66,6.82,6.62,6.71,57300,0
2009-10-16,6.66,6.67,6.53,6.53,35902,0
2009-10-19,6.57,6.63,6.51,6.62,26748,0
2009-10-20,6.61,6.62,6.38,6.45,48658,0
2009-10-21,6.65,7.13,6.64,6.77,124530,0
2009-10-22,6.98,7,6.85,6.95,76585,0
2009-10-23,6.98,7,6.8,6.8,46101,0
2009-10-26,6.86,6.89,6.68,6.72,152568,0
2009-10-27,6.75,6.79,6.6,6.64,18660,0
2009-10-28,6.63,6.63,6.26,6.33,79904,0
2009-10-29,6.37,6.54,6.23,6.29,59403,0
2009-10-30,6.23,6.27,6.01,6.01,79315,0
2009-11-02,6.02,6.14,5.89,6.05,137497,0
2009-11-03,6.01,6.04,5.95,5.98,203564,0
2009-11-04,5.96,6.08,5.95,5.97,45009,0
2009-11-05,6.03,6.3,6.02,6.18,302403,0
2009-11-06,6.14,6.16,6.01,6.07,37124,0
2009-11-09,6.14,6.28,6.09,6.14,37655,0
2009-11-10,6.1,6.2,6.02,6.05,19096,0
2009-11-11,6.11,6.2,6.07,6.18,60312,0
2009-11-12,6.18,6.23,6.01,6.06,49350,0
2009-11-13,6.1,6.17,6.01,6.12,19255,0
2009-11-16,6.19,6.33,6.09,6.2,298619,0
2009-11-17,6.2,6.29,6,6.02,46044,0
2009-11-18,6.01,6.14,5.55,5.88,166552,0
2009-11-19,5.85,5.93,5.74,5.79,145015,0
2009-11-20,5.75,5.95,5.7,5.74,105013,0
2009-11-23,5.8,5.88,5.64,5.77,361607,0
2009-11-24,5.76,5.76,5.52,5.65,91055,0
2009-11-25,5.66,5.72,5.52,5.6,92267,0
2009-11-27,5.44,5.57,5.38,5.41,44361,0
2009-11-30,5.4,5.46,5.22,5.38,237698,0
2009-12-01,5.44,5.66,5.27,5.38,303571,0
2009-12-02,5.4,5.53,5.38,5.5,122823,0
2009-12-03,5.5,5.68,5.5,5.54,621462,0
2009-12-04,5.68,6.06,5.68,6.06,387156,0
2009-12-07,6.05,6.14,5.98,5.99,137899,0
2009-12-08,5.98,6.01,5.73,5.9,69509,0
2009-12-09,5.9,5.92,5.78,5.89,70500,0
2009-12-10,5.93,6.04,5.85,5.94,183129,0
2009-12-11,5.99,6.13,5.91,5.98,179050,0
2009-12-14,5.99,6.02,5.95,6.02,67502,0
2009-12-15,6.02,6.15,5.98,5.99,95520,0
2009-12-16,6.04,6.1,6,6.06,55317,0
2009-12-17,6.04,6.06,5.89,6.02,40085,0
2009-12-18,6.12,6.16,5.99,6.16,201402,0
2009-12-21,6.18,6.24,6.06,6.19,45335,0
2009-12-22,6.18,6.25,6.07,6.22,45845,0
2009-12-23,6.24,6.3,6.03,6.26,32148,0
2009-12-24,6.27,6.36,6.07,6.36,37971,0
2009-12-28,6.35,6.58,6.32,6.56,41343,0
2009-12-29,6.56,6.81,6.43,6.58,98734,0
2009-12-30,6.56,6.71,6.45,6.62,68359,0
2009-12-31,6.64,6.68,6.53,6.55,42979,0
2010-01-04,6.66,6.68,6.52,6.64,56971,0
2010-01-05,6.65,6.65,6.1,6.41,99750,0
2010-01-06,6.41,6.55,6.31,6.51,79789,0
2010-01-07,6.51,6.53,6.18,6.44,58667,0
2010-01-08,6.4,6.55,6.35,6.5,33518,0
2010-01-11,6.52,6.58,6.45,6.5,107532,0
2010-01-12,6.47,6.59,6.44,6.45,39825,0
2010-01-13,6.46,6.46,6.1,6.34,89737,0
2010-01-14,6.34,7.03,6.34,6.96,103083,0
2010-01-15,7,7.03,6.55,6.57,117122,0
2010-01-19,6.57,6.65,6.53,6.56,39020,0
2010-01-20,6.49,6.5,6.16,6.46,95891,0
2010-01-21,6.45,6.51,6.18,6.2,36294,0
2010-01-22,6.19,6.19,5.93,5.96,65152,0
2010-01-25,6,6.1,5.92,6.06,37600,0
2010-01-26,6.06,6.1,6,6,29861,0
2010-01-27,5.95,6.09,5.93,6.01,37168,0
2010-01-28,6,6.02,5.81,5.81,58070,0
2010-01-29,5.82,5.93,5.55,5.71,61339,0
2010-02-01,5.72,6.06,5.68,5.9,40359,0
2010-02-02,5.99,6.58,5.96,6.46,146369,0
2010-02-03,6.46,6.55,6.38,6.48,67891,0
2010-02-04,6.42,6.45,5.97,6.05,57342,0
2010-02-05,6.06,6.17,5.9,6.14,35957,0
2010-02-08,6.12,6.22,6.05,6.08,41573,0
2010-02-09,6.16,6.21,6.09,6.1,68438,0
2010-02-10,6.03,6.11,5.95,6.08,186782,0
2010-02-11,6.04,6.19,5.99,6.17,41535,0
2010-02-12,6.12,6.34,6.12,6.31,26914,0
2010-02-16,6.21,6.26,6.1,6.17,40122,0
2010-02-17,6.23,6.23,5.98,6.1,56430,0
2010-02-18,6.1,6.51,6,6.5,55210,0
2010-02-19,6.5,6.52,6.4,6.47,33557,0
2010-02-22,6.81,6.81,6.54,6.62,114875,0
2010-02-23,6.55,6.65,6.33,6.61,93167,0
2010-02-24,6.52,6.64,6.39,6.62,52401,0
2010-02-25,6.52,6.59,6.29,6.58,25205,0
2010-02-26,6.57,6.68,6.46,6.6,51845,0
2010-03-01,7.23,7.23,6.61,6.85,226273,0
2010-03-02,6.88,6.99,6.81,6.86,55787,0
2010-03-03,6.89,6.94,6.61,6.85,74450,0
2010-03-04,6.85,7.01,6.79,7,25853,0
2010-03-05,7.02,7.67,7,7.61,149419,0
2010-03-08,7.54,7.6,7.35,7.52,99091,0
2010-03-09,7.51,7.71,7.5,7.7,61973,0
2010-03-10,7.68,7.77,7.54,7.64,40450,0
2010-03-11,7.65,7.72,7.46,7.71,48859,0
2010-03-12,7.69,7.77,7.69,7.71,24561,0
2010-03-15,7.72,7.73,7.42,7.7,91016,0
2010-03-16,7.68,7.68,7.47,7.61,30328,0
2010-03-17,7.61,7.71,7.6,7.69,29764,0
2010-03-18,7.73,7.83,7.67,7.67,35909,0
2010-03-19,7.72,7.72,7.4,7.6,99628,0
2010-03-22,7.52,7.7,7.38,7.58,182084,0
2010-03-23,7.56,7.62,7.43,7.43,39930,0
2010-03-24,7.41,7.42,7.22,7.22,35680,0
2010-03-25,7.29,7.3,7.21,7.21,23867,0
2010-03-26,7.22,7.43,7.18,7.21,47656,0
2010-03-29,7.25,7.36,7.09,7.2,65289,0
2010-03-30,7.23,7.5,7.19,7.47,25015,0
2010-03-31,7.42,7.6,7.42,7.6,102433,0
2010-04-01,7.6,7.87,7.6,7.75,47761,0
2010-04-05,7.75,7.79,7.63,7.75,55586,0
2010-04-06,7.73,7.95,7.67,7.8,62627,0
2010-04-07,7.72,7.78,7.63,7.76,36488,0
2010-04-08,7.76,7.8,7.61,7.74,52810,0
2010-04-09,7.75,7.84,7.74,7.82,56161,0
2010-04-12,7.85,7.98,7.81,7.96,77579,0
2010-04-13,7.97,8.05,7.9,8,99584,0
2010-04-14,8.02,8.5,8.01,8.5,173741,0
2010-04-15,8.5,8.61,8.45,8.5,111493,0
2010-04-16,8.4,8.57,8.4,8.48,130047,0
2010-04-19,8.38,8.44,8.14,8.22,101708,0
2010-04-20,8.23,8.43,8.18,8.43,91605,0
2010-04-21,8.5,8.53,8.23,8.33,87218,0
2010-04-22,8.22,8.4,8.13,8.39,68216,0
2010-04-23,8.42,8.48,8.21,8.42,65262,0
2010-04-26,8.44,8.48,8.39,8.41,19556,0
2010-04-27,8.35,8.5,8.26,8.32,95453,0
2010-04-28,8.4,9.7,8.39,9.03,157154,0
2010-04-29,9.29,9.5,9,9.31,144981,0
2010-04-30,9.1,9.23,8.61,8.67,124801,0
2010-05-03,8.69,8.87,8.59,8.72,104370,0
2010-05-04,8.64,8.7,8.41,8.56,99596,0
2010-05-05,8.42,8.65,8.42,8.6,48752,0
2010-05-06,8.52,8.71,8.2,8.43,144705,0
2010-05-07,8.39,8.41,8.19,8.37,239309,0
2010-05-10,8.85,8.85,8.54,8.76,88941,0
2010-05-11,8.65,9.06,8.65,9.02,96088,0
2010-05-12,9.07,9.25,8.98,9.12,96149,0
2010-05-13,9.12,9.14,8.7,8.82,110464,0
2010-05-14,8.73,8.77,8.46,8.63,126253,0
2010-05-17,8.67,8.83,8.45,8.67,65650,0
2010-05-18,8.77,8.89,8.49,8.57,61203,0
2010-05-19,8.52,8.6,8.31,8.52,146728,0
2010-05-20,8.3,8.31,7.89,7.93,114548,0
2010-05-21,7.78,7.99,7.59,7.59,339535,0
2010-05-24,7.6,7.99,7.51,7.81,107435,0
2010-05-25,7.52,7.8,7.5,7.78,90854,0
2010-05-26,7.85,8.15,7.85,7.95,71580,0
2010-05-27,8.15,8.22,7.85,7.96,59959,0
2010-05-28,7.92,8,7.86,7.92,77639,0
2010-06-01,8.02,8.36,8.02,8.23,190654,0
2010-06-02,8.24,8.65,8.02,8.64,717547,0
2010-06-03,8.6,8.64,8.34,8.6,217996,0
2010-06-04,8.4,8.5,8.24,8.27,376282,0
2010-06-07,8.34,8.34,7.73,7.76,100900,0
2010-06-08,7.76,7.76,7.45,7.64,113882,0
2010-06-09,7.74,7.75,7.62,7.68,99190,0
2010-06-10,7.83,7.89,7.63,7.84,88165,0
2010-06-11,7.74,7.86,7.74,7.86,59492,0
2010-06-14,7.92,8.03,7.72,7.77,58813,0
2010-06-15,7.81,7.86,7.72,7.84,99935,0
2010-06-16,7.73,7.84,7.64,7.69,93702,0
2010-06-17,7.69,7.86,7.67,7.71,69535,0
2010-06-18,7.76,7.76,7.63,7.65,81505,0
2010-06-21,7.75,7.82,7.63,7.66,110753,0
2010-06-22,7.67,7.75,7.47,7.48,38726,0
2010-06-23,7.44,7.49,7.28,7.37,27873,0
2010-06-24,7.34,7.51,7.3,7.35,28580,0
2010-06-25,7.36,8.26,7.29,7.71,321422,0
2010-06-28,7.71,7.75,7.61,7.65,58837,0
2010-06-29,7.5,7.5,7.08,7.13,96092,0
2010-06-30,7.11,7.11,6.91,6.92,265162,0
2010-07-01,6.97,7,6.74,6.97,48639,0
2010-07-02,7.04,7.06,6.89,6.94,80649,0
2010-07-06,7.05,7.07,6.81,6.83,81899,0
2010-07-07,6.88,6.93,6.7,6.84,118560,0
2010-07-08,6.88,7.19,6.88,7.18,92942,0
2010-07-09,7.14,7.29,7.14,7.29,15779,0
2010-07-12,7.29,7.34,7.13,7.15,30015,0
2010-07-13,7.27,7.33,7.02,7.29,91134,0
2010-07-14,7.19,7.34,7.18,7.34,41240,0
2010-07-15,7.35,7.35,7.18,7.29,56995,0
2010-07-16,7.25,7.35,7,7,75450,0
2010-07-19,7.04,7.05,6.97,7.03,37916,0
2010-07-20,6.97,7.05,6.93,7.03,61530,0
2010-07-21,7.06,7.06,6.87,6.9,36083,0
2010-07-22,7.02,7.27,6.91,7.23,143743,0
2010-07-23,7.18,7.57,7.16,7.53,112809,0
2010-07-26,7.53,7.96,7.52,7.86,62562,0
2010-07-27,7.88,8.36,7.82,8.31,84696,0
2010-07-28,8.25,8.25,7.89,7.92,111736,0
2010-07-29,8,8.02,7.6,7.83,54971,0
2010-07-30,7.8,8.25,7.8,8.2,54112,0
2010-08-02,8.31,8.4,8.21,8.38,66330,0
2010-08-03,8.37,8.5,8.23,8.33,170433,0
2010-08-04,8.28,8.39,8.17,8.31,49180,0
2010-08-05,8.23,8.29,8.11,8.23,76128,0
2010-08-06,8.15,8.15,7.81,7.93,64084,0
2010-08-09,8.01,8.18,8.01,8.16,55145,0
2010-08-10,8.04,8.13,8,8.01,37052,0
2010-08-11,8,8,7.39,7.42,85600,0
2010-08-12,7.27,7.43,7.07,7.19,68104,0
2010-08-13,7.14,7.25,6.96,7.15,52791,0
2010-08-16,7.13,7.22,6.86,6.95,33274,0
2010-08-17,7.04,7.1,6.9,7.05,44784,0
2010-08-18,7.06,7.24,6.94,7.16,43578,0
2010-08-19,7.11,7.21,6.99,7,47738,0
2010-08-20,6.99,7.04,6.84,6.93,45397,0
2010-08-23,6.95,7.01,6.7,6.75,29341,0
2010-08-24,6.63,6.8,6.55,6.59,32427,0
2010-08-25,6.56,6.61,6.38,6.56,57025,0
2010-08-26,6.57,6.94,6.57,6.84,39844,0
2010-08-27,6.94,7.14,6.83,7.12,42088,0
2010-08-30,6.99,7.05,6.47,6.49,164159,0
2010-08-31,6.5,6.54,6.11,6.38,611993,0
2010-09-01,6.43,6.79,6.41,6.79,84091,0
2010-09-02,6.76,7.01,6.7,6.95,46762,0
2010-09-03,7.06,7.42,7.06,7.3,153013,0
2010-09-07,7.29,7.32,7,7.01,46640,0
2010-09-08,7.05,7.1,7.01,7.06,21606,0
2010-09-09,7.18,7.24,7,7.11,59973,0
2010-09-10,7.16,7.16,7.08,7.1,219580,0
2010-09-13,7.18,7.37,7.1,7.31,85111,0
2010-09-14,7.27,7.38,7.22,7.31,106698,0
2010-09-15,7.3,7.55,7.17,7.45,64776,0
2010-09-16,7.46,7.54,7.2,7.27,30447,0
2010-09-17,7.38,7.4,7.21,7.27,42641,0
2010-09-20,7.3,7.69,7.14,7.65,72789,0
2010-09-21,7.67,7.77,7.35,7.37,97732,0
2010-09-22,7.33,7.36,7.07,7.26,100547,0
2010-09-23,7.2,7.28,7.1,7.16,92273,0
2010-09-24,7.25,7.9,7.25,7.85,102411,0
2010-09-27,7.87,8.15,7.76,8.09,68967,0
2010-09-28,8.12,8.33,8,8.31,145714,0
2010-09-29,8.25,8.41,8.19,8.41,97358,0
2010-09-30,8.73,8.83,8.35,8.48,159514,0
2010-10-01,8.5,8.71,8.44,8.56,160002,0
2010-10-04,8.51,8.59,8.41,8.52,74296,0
2010-10-05,8.59,9,8.53,8.95,141092,0
2010-10-06,8.95,9.01,8.73,8.9,86984,0
2010-10-07,8.99,9.05,8.8,8.82,66596,0
2010-10-08,8.79,9.23,8.59,9.18,53881,0
2010-10-11,9.18,9.18,8.98,9.06,45157,0
2010-10-12,9,9.12,8.79,9.07,22587,0
2010-10-13,9.08,9.27,8.99,9.12,84334,0
2010-10-14,9.13,9.13,8.8,9,80635,0
2010-10-15,9.15,9.31,9.06,9.11,47971,0
2010-10-18,9.11,9.44,9.01,9.4,36272,0
2010-10-19,9.23,9.31,8.95,9.11,66412,0
2010-10-20,9.17,9.43,9.15,9.37,51000,0
2010-10-21,9.4,9.42,8.9,9.13,48651,0
2010-10-22,9.18,9.33,9.15,9.22,32388,0
2010-10-25,9.29,9.41,9.26,9.3,23202,0
2010-10-26,9.22,9.25,9.12,9.13,36416,0
2010-10-27,9.04,9.15,8.86,9.06,25631,0
2010-10-28,9.17,9.17,8.9,9.05,19691,0
2010-10-29,9,9.17,8.83,9.05,42492,0
2010-11-01,9.05,9.12,8.82,9.04,68838,0
2010-11-02,9.43,10.92,9.28,10.75,417562,0
2010-11-03,10.92,11.36,10.7,10.73,174355,0
2010-11-04,10.7,10.7,9.58,9.72,286749,0
2010-11-05,9.75,10.28,9.62,10.21,144731,0
2010-11-08,10.13,10.67,9.94,10.66,84071,0
2010-11-09,10.65,10.75,10.31,10.42,108389,0
2010-11-10,10.5,10.83,10.32,10.76,187057,0
2010-11-11,10.56,11,10.53,10.76,110638,0
2010-11-12,10.71,11.5,10.71,11.3,161229,0
2010-11-15,11.3,11.39,10.93,10.94,90277,0
2010-11-16,10.81,10.81,10.18,10.3,167736,0
2010-11-17,10.36,10.44,10.01,10.33,96014,0
2010-11-18,10.47,11.04,10.33,10.95,80625,0
2010-11-19,10.92,11.1,10.9,11.02,20531,0
2010-11-22,10.92,10.95,10.75,10.94,37525,0
2010-11-23,10.83,10.95,10.65,10.93,51138,0
2010-11-24,11.05,11.51,11.05,11.51,78437,0
2010-11-26,11.22,11.47,11.13,11.35,42227,0
2010-11-29,11.32,11.83,11.2,11.55,259237,0
2010-11-30,11.38,11.6,11.25,11.3,322461,0
2010-12-01,11.49,11.68,11.35,11.52,87505,0
2010-12-02,11.56,11.6,11.37,11.5,126125,0
2010-12-03,11.45,11.47,10.75,10.96,220472,0
2010-12-06,10.96,11.6,10.86,11.47,333849,0
2010-12-07,11.64,11.8,11.37,11.45,261019,0
2010-12-08,11,11.55,11,11.43,310219,0
2010-12-09,11.4,11.74,11.25,11.62,1089135,0
2010-12-10,11.84,13.63,11.75,13.33,4628381,0
2010-12-13,13.32,13.46,12.87,13.36,536652,0
2010-12-14,13.45,13.5,13.14,13.35,302973,0
2010-12-15,13.56,14.03,13.14,13.54,599467,0
2010-12-16,13.46,14.27,13.17,13.94,688930,0
2010-12-17,13.54,13.88,13.48,13.53,726144,0
2010-12-20,13.62,13.75,13.43,13.69,397550,0
2010-12-21,13.8,14.05,13.73,13.79,177670,0
2010-12-22,13.82,13.86,13.18,13.56,213050,0
2010-12-23,13.61,13.66,13.35,13.62,97602,0
2010-12-27,13.54,13.68,13.35,13.65,178230,0
2010-12-28,13.64,13.9,13.64,13.84,302714,0
2010-12-29,13.9,14.15,13.8,14.08,215499,0
2010-12-30,14.03,14.82,13.82,14.7,237188,0
2010-12-31,14.55,14.6,14.12,14.35,262652,0
2011-01-03,14.54,14.68,14.2,14.54,333199,0
2011-01-04,14.75,14.75,13.7,13.9,424556,0
2011-01-05,13.57,14.69,13.44,14.69,408637,0
2011-01-06,14.68,14.82,14.1,14.25,211499,0
2011-01-07,14.22,14.22,13.73,14.07,232315,0
2011-01-10,14,14.28,13.52,14.17,341043,0
2011-01-11,14.31,14.56,14.2,14.47,214656,0
2011-01-12,14.6,14.6,14.25,14.47,166086,0
2011-01-13,14.49,14.49,14.22,14.46,177186,0
2011-01-14,14.39,14.43,14.09,14.12,158181,0
2011-01-18,14,14.08,13.45,13.73,247800,0
2011-01-19,13.72,13.73,12.98,13.11,402186,0
2011-01-20,13.02,13.13,12.52,12.77,331007,0
2011-01-21,12.8,13.36,12.8,13.27,312263,0
2011-01-24,13.31,13.76,13.3,13.55,200938,0
2011-01-25,13.44,13.96,13.39,13.94,288125,0
2011-01-26,13.95,14.25,13.8,14.12,147289,0
2011-01-27,14.12,14.14,13.34,13.44,221040,0
2011-01-28,13.55,13.55,12.87,12.89,474240,0
2011-01-31,12.93,13.15,12.76,13.06,305656,0
2011-02-01,12.5,15.74,12.27,14.98,2371554,0
2011-02-02,14.99,15.27,14.79,15.2,397682,0
2011-02-03,15.06,15.96,14.92,15.96,525658,0
2011-02-04,15.81,16.14,15.62,16.13,284189,0
2011-02-07,16.07,16.22,15.85,16,425947,0
2011-02-08,16.02,16.04,15.8,16,313208,0
2011-02-09,15.83,16.22,15.76,16.09,260358,0
2011-02-10,15.88,16.1,15.56,15.79,395715,0
2011-02-11,15.76,15.98,15.68,15.78,474063,0
2011-02-14,15.78,15.87,15.54,15.7,237630,0
2011-02-15,15.6,15.78,15.35,15.45,147974,0
2011-02-16,14.75,14.97,14.56,14.62,3168705,0
2011-02-18,14.91,14.93,14.69,14.89,292280,0
2011-02-22,14.77,14.85,14.37,14.46,340403,0
2011-02-23,14.37,14.48,13.65,13.79,456912,0
2011-02-24,13.79,14.08,13.7,13.98,347017,0
2011-02-25,14.05,14.29,13.9,13.95,256221,0
2011-02-28,13.9,14.07,13.63,13.73,530080,0
2011-03-01,13.75,13.81,12.9,13.24,829115,0
2011-03-02,13.26,13.6,13.16,13.54,277950,0
2011-03-03,13.67,14.6,13.63,14.5,684684,0
2011-03-04,14.49,14.8,14.33,14.75,517009,0
2011-03-07,14.76,14.94,14.51,14.69,612701,0
2011-03-08,14.64,14.95,14.5,14.79,235176,0
2011-03-09,14.89,14.89,14.39,14.54,147304,0
2011-03-10,14.26,14.28,13.75,14,242678,0
2011-03-11,13.73,14.1,13.71,13.97,230458,0
2011-03-14,13.76,14.14,13.75,14,113508,0
2011-03-15,13.46,13.91,13.4,13.81,116641,0
2011-03-16,13.81,13.92,13.39,13.46,129210,0
2011-03-17,13.75,13.75,13.18,13.21,232966,0
2011-03-18,13.4,13.44,13.17,13.42,207312,0
2011-03-21,13.67,13.95,13.59,13.93,119639,0
2011-03-22,13.94,14.05,13.71,13.77,53591,0
2011-03-23,13.75,14.01,13.36,14.01,185588,0
2011-03-24,14.13,14.81,14.08,14.63,351881,0
2011-03-25,14.7,15.48,14.7,15.26,504498,0
2011-03-28,15.26,15.34,14.98,15.07,439841,0
2011-03-29,15.02,15.47,14.85,15.31,259303,0
2011-03-30,15.39,15.5,15.23,15.27,220043,0
2011-03-31,15.28,15.34,15.1,15.11,468461,0
2011-04-01,15.29,15.67,14.88,15.66,630940,0
2011-04-04,15.85,16.16,15.54,15.69,300054,0
2011-04-05,15.69,15.69,15.28,15.47,220804,0
2011-04-06,15.66,15.95,15.22,15.46,359696,0
2011-04-07,15.5,16.41,15.36,15.99,559480,0
2011-04-08,16.19,16.28,15.7,15.86,330840,0
2011-04-11,15.93,15.94,15.18,15.52,294916,0
2011-04-12,15.33,15.76,15,15.19,251579,0
2011-04-13,15.31,15.57,14.9,15.5,189532,0
2011-04-14,15.5,16.03,15.26,15.94,289707,0
2011-04-15,15.99,17.5,15.9,17.1,1405414,0
2011-04-18,17,17.47,16.56,17.05,730127,0
2011-04-19,17.32,17.35,16.76,17.1,569251,0
2011-04-20,17.35,17.4,17.12,17.3,369357,0
2011-04-21,17.47,17.89,17.22,17.75,397515,0
2011-04-25,18.06,18.2,17.47,17.5,585398,0
2011-04-26,17.64,17.94,17.37,17.42,1022030,0
2011-04-27,17.5,17.89,17.17,17.55,462071,0
2011-04-28,17.72,18.69,17.56,18.15,757547,0
2011-04-29,18.69,18.75,18.23,18.33,350142,0
2011-05-02,17.75,18.5,17.72,18.27,582019,0
2011-05-03,18.16,18.41,17.04,17.14,448372,0
2011-05-04,17.12,17.29,16.91,17,427887,0
2011-05-05,16.73,17.43,16.7,16.97,192663,0
2011-05-06,17.27,17.67,17,17.13,238539,0
2011-05-09,17.04,17.35,16.95,17.16,179844,0
2011-05-10,16,16.4,15.99,16.22,3464012,0
2011-05-11,16.15,17.24,16.11,16.86,1331346,0
2011-05-12,16.85,17.27,16.65,16.97,754858,0
2011-05-13,17.15,17.28,16.77,16.84,475359,0
2011-05-16,16.7,16.74,15.17,15.24,1198232,0
2011-05-17,14.49,14.89,14.3,14.46,1284411,0
2011-05-18,14.48,15.08,14.41,15.02,1040793,0
2011-05-19,15.17,15.38,14.68,15.09,657079,0
2011-05-20,15.09,15.26,14.65,14.85,820326,0
2011-05-23,14.48,14.59,14.02,14.45,401213,0
2011-05-24,14.47,14.55,13.82,13.84,434361,0
2011-05-25,13.78,14,13.11,13.87,988660,0
2011-05-26,13.62,14.11,13.5,13.94,445767,0
2011-05-27,13.95,14.39,13.5,14.26,403709,0
2011-05-31,14.19,14.8,14.19,14.77,637022,0
2011-06-01,14.6,14.77,13.66,13.75,1422140,0
2011-06-02,13.75,13.91,13.54,13.77,346441,0
2011-06-03,13.38,13.77,13.28,13.63,560558,0
2011-06-06,13.58,13.6,12.89,13,651325,0
2011-06-07,13.16,13.75,12.98,13.5,616713,0
2011-06-08,13.38,13.7,13.16,13.31,752737,0
2011-06-09,13.39,13.59,13.31,13.47,760529,0
2011-06-10,13.43,13.54,12.88,13,498486,0
2011-06-13,13,13.22,12.79,13.05,479362,0
2011-06-14,13.27,13.69,13.09,13.49,369059,0
2011-06-15,13.3,13.38,13.09,13.21,421471,0
2011-06-16,13.22,13.54,13.03,13.24,402085,0
2011-06-17,13.4,13.43,12.59,12.8,850404,0
2011-06-20,12.04,12.38,11.36,11.9,2259367,0
2011-06-21,12.02,12.81,11.92,12.7,1227393,0
2011-06-22,12.61,13.28,12.43,13.17,693280,0
2011-06-23,12.89,13.3,12.64,13.16,679599,0
2011-06-24,13.17,13.65,13.17,13.51,3566414,0
2011-06-27,13.34,13.72,13.1,13.57,616732,0
2011-06-28,13.5,13.81,12.48,12.72,1151381,0
2011-06-29,13.01,13.45,12.83,13.12,1074053,0
2011-06-30,13.11,13.57,12.91,13.52,915312,0
2011-07-01,13.62,14.43,13.45,14.16,715868,0
2011-07-05,14.18,14.25,13.9,14.09,798142,0
2011-07-06,14.12,14.18,13.84,14.11,979930,0
2011-07-07,14.25,14.82,14.24,14.8,1038273,0
2011-07-08,14.45,14.5,14.16,14.46,354282,0
2011-07-11,14.21,14.37,13.97,14.01,462755,0
2011-07-12,13.87,14.03,13.78,13.87,483471,0
2011-07-13,13.93,14.2,13.84,13.9,607543,0
2011-07-14,14.01,14.13,13.29,13.46,951452,0
2011-07-15,13.43,13.51,12.89,12.97,595526,0
2011-07-18,12.95,13.18,12.11,12.19,1242918,0
2011-07-19,12.33,12.94,12.23,12.89,617091,0
2011-07-20,12.94,12.94,12.57,12.65,321089,0
2011-07-21,12.78,13.59,12.66,13.5,944009,0
2011-07-22,13.48,13.72,13.45,13.55,329668,0
2011-07-25,13.34,13.73,13.09,13.44,879512,0
2011-07-26,14.19,14.65,13.35,14.14,1482300,0
2011-07-27,14.07,14.39,13.9,13.98,788192,0
2011-07-28,13.98,14.24,13.75,13.82,498216,0
2011-07-29,13.61,14.11,13.41,13.79,444560,0
2011-08-01,13.9,13.97,12.25,12.7,1124632,0
2011-08-02,12.65,12.96,12.04,12.05,474418,0
2011-08-03,12.06,12.31,11.5,12.28,745893,0
2011-08-04,12.09,12.18,11.1,11.11,720248,0
2011-08-05,11.33,11.43,10.45,10.83,777455,0
2011-08-08,10.18,10.36,9.22,9.22,935797,0
2011-08-09,9.55,10.43,9.29,10.4,1363452,0
2011-08-10,9.92,10.16,9.42,9.44,1188200,0
2011-08-11,9.66,10.23,9.36,10.04,1006077,0
2011-08-12,10.25,10.72,10.02,10.5,529965,0
2011-08-15,10.63,10.8,10.48,10.67,209610,0
2011-08-16,10.68,10.7,10.23,10.49,647007,0
2011-08-17,10.59,10.72,10.2,10.27,268013,0
2011-08-18,9.88,9.88,8.92,9.05,680076,0
2011-08-19,8.83,9.13,8.51,8.55,1213493,0
2011-08-22,8.91,9.21,8.84,9.09,1451104,0
2011-08-23,9.14,9.42,8.95,9.4,1450126,0
2011-08-24,9.36,9.59,9.21,9.5,680767,0
2011-08-25,9.59,9.72,9.24,9.26,284587,0
2011-08-26,9.14,9.73,8.97,9.69,259893,0
2011-08-29,9.85,10.2,9.74,10.18,358190,0
2011-08-30,10.08,10.48,9.97,10.4,432519,0
2011-08-31,10.48,10.5,9.93,10.09,619166,0
2011-09-01,10.06,10.67,9.7,9.79,856588,0
2011-09-02,9.55,9.55,9.09,9.23,419670,0
2011-09-06,8.73,9.33,8.73,9.29,432867,0
2011-09-07,9.53,10.11,9.53,10.02,370876,0
2011-09-08,9.91,10.14,9.34,9.39,430997,0
2011-09-09,9.22,9.28,8.8,9,652936,0
2011-09-12,8.8,9.23,8.76,9.13,467170,0
2011-09-13,9.15,9.37,9,9.28,682180,0
2011-09-14,9.43,9.63,9.1,9.49,581409,0
2011-09-15,9.62,10,9.48,9.93,424900,0
2011-09-16,10.07,10.63,9.99,10.61,1097109,0
2011-09-19,10.27,10.29,9.85,10.06,466901,0
2011-09-20,10.11,10.25,9.47,9.49,416796,0
2011-09-21,9.46,9.7,8.89,8.9,597509,0
2011-09-22,8.49,9.13,8.45,8.92,1015677,0
2011-09-23,8.88,9.43,8.83,9.36,441774,0
2011-09-26,9.55,9.59,8.84,9.3,438924,0
2011-09-27,9.5,9.75,8.8,8.91,977005,0
2011-09-28,8.94,8.97,8.36,8.4,397401,0
2011-09-29,8.65,8.74,7.74,8,928962,0
2011-09-30,7.8,8.03,7.62,7.82,1251145,0
2011-10-03,7.7,8.07,7.57,7.58,828342,0
2011-10-04,7.49,8.37,7.48,8.27,763520,0
2011-10-05,8.33,8.99,8.16,8.92,587374,0
2011-10-06,8.88,9.03,8.67,9,453840,0
2011-10-07,9,9.05,8.5,8.57,551749,0
2011-10-10,8.84,9.02,8.64,9,426323,0
2011-10-11,8.89,9.07,8.79,8.91,429229,0
2011-10-12,9,9.19,8.97,8.99,673752,0
2011-10-13,8.9,9.21,8.83,9.11,304737,0
2011-10-14,9.29,9.81,9.29,9.78,543652,0
2011-10-17,9.81,9.81,9.01,9.06,317769,0
2011-10-18,9.09,9.33,8.67,9.18,417929,0
2011-10-19,9.18,9.18,8.73,8.76,329955,0
2011-10-20,8.78,8.97,8.49,8.59,469775,0
2011-10-21,8.65,8.75,8.48,8.6,486178,0
2011-10-24,8.67,9.5,8.55,9.41,485814,0
2011-10-25,9.31,9.76,9.01,9.54,811226,0
2011-10-26,9.81,9.93,9.31,9.72,638172,0
2011-10-27,10.27,10.66,9.99,10.63,1191399,0
2011-10-28,10.46,11.01,10.46,11,525540,0
2011-10-31,10.75,10.75,10.16,10.18,629658,0
2011-11-01,9.54,9.96,9.47,9.49,1156436,0
2011-11-02,9.59,9.68,8.44,8.68,1744371,0
2011-11-03,8.87,9,8.24,8.28,1438752,0
2011-11-04,8.11,8.49,8.1,8.4,1176898,0
2011-11-07,8.39,8.69,8.27,8.44,705878,0
2011-11-08,8.56,8.56,8.1,8.45,712662,0
2011-11-09,8.15,8.28,7.99,8.06,789609,0
2011-11-10,8.24,8.24,7.83,7.96,781216,0
2011-11-11,8.07,8.26,8.03,8.18,727541,0
2011-11-14,8.11,8.36,8.1,8.29,335006,0
2011-11-15,8.25,8.47,8.23,8.38,591929,0
2011-11-16,8.25,8.42,8.04,8.1,598434,0
2011-11-17,8.11,8.18,7.91,8.03,912229,0
2011-11-18,8.06,8.1,7.85,7.9,422784,0
2011-11-21,7.7,7.83,7.58,7.72,708595,0
2011-11-22,7.67,7.8,7.43,7.54,416298,0
2011-11-23,7.45,7.52,7.24,7.29,352177,0
2011-11-25,7.22,7.35,7.02,7.05,137198,0
2011-11-28,7.35,7.51,7.27,7.44,478658,0
2011-11-29,7.44,7.44,7.18,7.23,1034459,0
2011-11-30,7.68,7.9,7.51,7.77,1430746,0
2011-12-01,7.71,7.86,7.63,7.63,581410,0
2011-12-02,7.81,7.89,7.68,7.86,1127864,0
2011-12-05,8.04,8.49,8,8.39,752175,0
2011-12-06,8.39,8.42,8.21,8.31,622538,0
2011-12-07,8.25,8.34,8.1,8.2,775180,0
2011-12-08,8.1,8.18,7.95,7.98,466840,0
2011-12-09,8.03,8.54,7.96,8.53,502825,0
2011-12-12,8.33,8.42,8.25,8.37,686775,0
2011-12-13,8.5,8.67,8.21,8.31,625138,0
2011-12-14,8.21,8.28,7.95,8.15,521950,0
2011-12-15,8.33,8.53,8.26,8.41,363816,0
2011-12-16,8.48,8.68,8.39,8.53,456869,0
2011-12-19,8.59,8.64,8.15,8.17,335284,0
2011-12-20,8.35,8.63,8.33,8.56,347186,0
2011-12-21,8.5,8.61,8.26,8.5,390508,0
2011-12-22,8.54,8.65,8.42,8.51,357919,0
2011-12-23,8.56,8.6,8.42,8.43,308716,0
2011-12-27,8.39,8.6,8.39,8.52,205324,0
2011-12-28,8.51,8.51,8.24,8.26,329209,0
2011-12-29,8.3,8.46,8.2,8.43,265305,0
2011-12-30,8.4,8.44,8.26,8.29,690434,0
2012-01-03,8.61,8.79,8.52,8.62,449352,0
2012-01-04,8.54,8.71,8.36,8.45,326686,0
2012-01-05,8.43,8.71,8.35,8.63,266725,0
2012-01-06,8.69,8.88,8.66,8.72,499458,0
2012-01-09,8.7,8.86,8.52,8.75,398534,0
2012-01-10,8.87,9.09,8.81,8.85,503477,0
2012-01-11,8.79,9,8.76,8.98,275670,0
2012-01-12,8.99,9.1,8.95,9.03,233874,0
2012-01-13,8.95,9.2,8.95,9.07,626931,0
2012-01-17,9.23,9.78,9.12,9.7,669365,0
2012-01-18,9.7,9.91,9.64,9.91,422029,0
2012-01-19,9.93,10,9.75,9.81,272276,0
2012-01-20,9.78,10,9.77,9.78,245668,0
2012-01-23,9.76,9.92,9.68,9.9,334955,0
2012-01-24,9.84,10.08,9.73,10.08,562980,0
2012-01-25,10.05,10.26,9.92,10.21,387955,0
2012-01-26,10.25,10.26,9.68,9.77,462669,0
2012-01-27,9.69,9.87,9.66,9.86,290379,0
2012-01-30,9.77,9.8,9.37,9.4,397418,0
2012-01-31,9.48,9.7,9.31,9.47,343175,0
2012-02-01,9.52,10.1,9.37,9.99,609023,0
2012-02-02,9.75,9.93,8.15,8.27,2709783,0
2012-02-03,8.55,8.86,8.37,8.79,1551609,0
2012-02-06,8.72,8.72,8.34,8.53,493403,0
2012-02-07,8.53,8.73,8.49,8.66,394770,0
2012-02-08,8.73,8.83,8.58,8.75,320725,0
2012-02-09,8.75,8.97,8.69,8.91,404580,0
2012-02-10,8.8,8.95,8.69,8.86,483061,0
2012-02-13,8.87,8.95,8.7,8.81,221728,0
2012-02-14,8.79,8.93,8.72,8.84,266534,0
2012-02-15,8.85,8.9,8.58,8.72,375205,0
2012-02-16,8.73,9.05,8.68,9.03,545807,0
2012-02-17,9.04,9.13,8.93,8.95,348389,0
2012-02-21,8.95,9.02,8.88,8.95,316651,0
2012-02-22,8.92,8.99,8.88,8.9,216176,0
2012-02-23,8.94,9.07,8.87,9.03,305622,0
2012-02-24,9.01,9.15,8.97,9.05,195378,0
2012-02-27,8.9,9.01,8.4,8.97,831298,0
2012-02-28,8.97,9.03,8.88,8.97,1679374,0
2012-02-29,9.05,9.05,8.79,8.88,343233,0
2012-03-01,8.99,9.39,8.96,9.22,388627,0
2012-03-02,9.24,9.27,8.93,8.96,354672,0
2012-03-05,9.07,9.18,8.92,9.06,449483,0
2012-03-06,8.93,9.04,8.82,9.01,451977,0
2012-03-07,9.01,9.08,8.95,9.04,187430,0
2012-03-08,9.2,9.75,9.19,9.5,795960,0
2012-03-09,9.53,9.92,9.47,9.76,631368,0
2012-03-12,9.74,9.84,9.55,9.58,198523,0
2012-03-13,9.66,9.83,9.62,9.83,211116,0
2012-03-14,9.78,9.8,9.47,9.53,176267,0
2012-03-15,9.55,9.66,9.42,9.6,143985,0
2012-03-16,9.61,9.71,9.5,9.63,235924,0
2012-03-19,9.64,10.05,9.55,10.02,439342,0
2012-03-20,9.89,9.89,9.51,9.6,198840,0
2012-03-21,9.58,9.75,9.51,9.65,190301,0
2012-03-22,9.52,9.54,9.37,9.53,460139,0
2012-03-23,9.55,9.63,9.3,9.5,350957,0
2012-03-26,9.64,10.01,9.6,9.94,303713,0
2012-03-27,9.94,10.04,9.88,9.92,318352,0
2012-03-28,9.91,9.92,9.42,9.44,319778,0
2012-03-29,9.44,9.54,9.3,9.45,333730,0
2012-03-30,9.57,9.57,9.25,9.33,323681,0
2012-04-02,9.3,9.54,9.23,9.49,353602,0
2012-04-03,9.48,9.65,9.3,9.49,331579,0
2012-04-04,9.39,9.42,9.28,9.42,554067,0
2012-04-05,9.4,9.55,9.35,9.42,407354,0
2012-04-09,9.29,9.4,9.15,9.38,825536,0
2012-04-10,9.35,9.41,9.19,9.25,644865,0
2012-04-11,9.39,9.71,9.27,9.71,480786,0
2012-04-12,9.71,10.02,9.63,9.92,463134,0
2012-04-13,9.84,9.84,9.52,9.53,296265,0
2012-04-16,9.59,9.62,9.45,9.53,261831,0
2012-04-17,9.6,9.79,9.57,9.62,210752,0
2012-04-18,9.55,9.67,9.47,9.51,263825,0
2012-04-19,9.52,9.7,9.39,9.46,237771,0
2012-04-20,9.57,9.69,9.44,9.47,266244,0
2012-04-23,9.32,9.33,9.02,9.3,454520,0
2012-04-24,9.3,9.63,9.2,9.61,596626,0
2012-04-25,9.73,10.45,9.65,10.3,776875,0
2012-04-26,10.3,10.52,10.3,10.52,633043,0
2012-04-27,10.52,10.99,10.48,10.98,579734,0
2012-04-30,10.93,10.94,10.54,10.78,561072,0
2012-05-01,10.73,10.85,10.51,10.51,858067,0
2012-05-02,10.41,10.52,10.3,10.5,291099,0
2012-05-03,10.51,10.52,10.18,10.26,256587,0
2012-05-04,10.17,10.19,9.96,10.05,436641,0
2012-05-07,9.98,10.17,9.85,10.05,241049,0
2012-05-08,9.9,10.01,9.71,9.98,580883,0
2012-05-09,9.82,10.04,9.79,10.03,806915,0
2012-05-10,10.13,10.59,10.11,10.53,670345,0
2012-05-11,10.4,10.64,10.35,10.38,1079030,0
2012-05-14,10.22,10.67,9.94,10.4,642810,0
2012-05-15,10.38,10.51,10.27,10.38,270153,0
2012-05-16,10.45,10.51,10.26,10.35,247811,0
2012-05-17,10.4,10.4,9.95,9.97,315325,0
2012-05-18,9.95,10.04,9.62,9.65,414070,0
2012-05-21,9.69,10.14,9.51,10.12,350561,0
2012-05-22,10.13,10.27,10.02,10.15,316572,0
2012-05-23,10.07,10.2,9.88,10.17,277363,0
2012-05-24,10.32,10.32,9.9,10.02,238886,0
2012-05-25,10,10.15,9.93,10.01,353023,0
2012-05-29,10.15,10.27,9.81,10.02,859581,0
2012-05-30,9.9,9.99,9.59,9.78,1499053,0
2012-05-31,9.84,9.99,9.7,9.83,617056,0
2012-06-01,9.55,9.7,9.42,9.5,715838,0
2012-06-04,9.5,9.6,9.32,9.56,510678,0
2012-06-05,9.57,9.72,9.47,9.56,527357,0
2012-06-06,9.73,9.89,9.61,9.85,278552,0
2012-06-07,10.02,10.23,9.97,9.99,457463,0
2012-06-08,9.94,10.14,9.9,10.11,230330,0
2012-06-11,10.22,10.39,9.8,9.81,521146,0
2012-06-12,9.81,9.88,9.4,9.5,696816,0
2012-06-13,9.47,9.61,9.3,9.45,433861,0
2012-06-14,9.48,9.62,9.41,9.54,289809,0
2012-06-15,9.55,9.62,9.48,9.53,384408,0
2012-06-18,9.46,9.55,9.27,9.33,592060,0
2012-06-19,9.41,9.65,9.39,9.62,691619,0
2012-06-20,9.64,9.89,9.6,9.75,396953,0
2012-06-21,9.78,9.78,9.13,9.21,490647,0
2012-06-22,9.29,9.44,9.24,9.42,679948,0
2012-06-25,9.23,9.32,9.08,9.25,231896,0
2012-06-26,9.27,9.28,9.07,9.19,295288,0
2012-06-27,9.23,9.43,9.22,9.32,250946,0
2012-06-28,9.2,9.34,8.87,9.03,602019,0
2012-06-29,9.3,9.48,9.28,9.39,345915,0
2012-07-02,9.47,9.5,9.24,9.44,384676,0
2012-07-03,9.43,9.72,9.43,9.65,151236,0
2012-07-05,9.61,9.77,9.45,9.59,369727,0
2012-07-06,9.45,9.5,9.2,9.27,333002,0
2012-07-09,9.22,9.27,8.9,8.95,364103,0
2012-07-10,9.02,9.08,8.52,8.59,675485,0
2012-07-11,8.66,8.78,8.6,8.68,463308,0
2012-07-12,8.61,8.91,8.5,8.78,381556,0
2012-07-13,8.82,8.98,8.79,8.91,149122,0
2012-07-16,8.83,8.86,8.6,8.66,162000,0
2012-07-17,8.72,8.72,8.41,8.57,283884,0
2012-07-18,8.55,8.78,8.47,8.7,221381,0
2012-07-19,8.73,8.83,8.58,8.71,169280,0
2012-07-20,8.59,8.59,8.38,8.54,326627,0
2012-07-23,8.34,8.59,8.24,8.51,331534,0
2012-07-24,8.56,8.56,8.23,8.23,662839,0
2012-07-25,8.32,8.32,6.95,7.19,3693197,0
2012-07-26,7.31,7.35,7.03,7.1,1696239,0
2012-07-27,7.14,7.92,7.13,7.8,1016709,0
2012-07-30,7.8,7.88,7.47,7.48,985014,0
2012-07-31,7.47,7.59,7.46,7.54,480177,0
2012-08-01,7.54,7.73,7.44,7.44,519964,0
2012-08-02,8.41,8.41,7.46,7.58,2184644,0
2012-08-03,7.7,8.03,7.65,7.91,6550167,0
2012-08-06,7.95,8.18,7.94,8.03,818888,0
2012-08-07,8.11,8.27,7.99,8.19,653139,0
2012-08-08,8.16,8.22,8.04,8.17,485219,0
2012-08-09,8.15,8.28,8.1,8.23,226659,0
2012-08-10,8.18,8.39,8.16,8.32,317967,0
2012-08-13,8.31,8.31,8.15,8.25,273677,0
2012-08-14,8.28,8.31,7.99,8.03,348411,0
2012-08-15,8.15,8.26,8,8.2,565925,0
2012-08-16,8.2,8.26,8.05,8.24,379327,0
2012-08-17,8.23,8.3,8.16,8.18,624476,0
2012-08-20,8.14,8.17,8.04,8.08,420138,0
2012-08-21,8.09,8.12,7.88,7.9,1297017,0
2012-08-22,7.91,8.07,7.87,8,761204,0
2012-08-23,7.98,8.13,7.91,8.09,304223,0
2012-08-24,8.03,8.23,8.01,8.11,147795,0
2012-08-27,8.15,8.15,7.94,7.97,301925,0
2012-08-28,7.98,8.07,7.93,8,350760,0
2012-08-29,8.07,8.07,7.89,7.98,311661,0
2012-08-30,7.95,8.02,7.86,7.91,802880,0
2012-08-31,7.97,8.03,7.83,7.98,388686,0
2012-09-04,7.9,8,7.66,7.83,669955,0
2012-09-05,7.81,8.05,7.6,7.67,1575197,0
2012-09-06,7.77,8.16,7.72,8,985771,0
2012-09-07,7.97,8.08,7.91,7.99,523229,0
2012-09-10,8,8.32,7.97,8.13,511831,0
2012-09-11,8.14,8.4,8.07,8.39,222400,0
2012-09-12,8.44,8.53,8.18,8.27,311980,0
2012-09-13,8.28,8.69,8.28,8.6,448836,0
2012-09-14,8.61,8.84,8.53,8.53,420220,0
2012-09-17,8.52,8.52,8.3,8.4,270100,0
2012-09-18,8.4,8.48,8.29,8.34,313358,0
2012-09-19,8.4,8.56,8.35,8.45,242286,0
2012-09-20,8.37,8.39,8.25,8.33,224338,0
2012-09-21,8.47,8.55,8.33,8.39,526172,0
2012-09-24,8.32,8.5,8.3,8.33,321838,0
2012-09-25,8.42,8.66,8.34,8.36,340639,0
2012-09-26,8.37,8.41,8.3,8.32,370084,0
2012-09-27,8.4,8.56,8.35,8.5,358139,0
2012-09-28,8.43,8.48,8.31,8.42,342109,0
2012-10-01,8.46,8.66,8.44,8.54,278500,0
2012-10-02,8.57,8.71,8.38,8.7,334070,0
2012-10-03,8.7,8.76,8.54,8.61,243632,0
2012-10-04,8.63,8.78,8.5,8.77,490202,0
2012-10-05,8.8,9.05,8.79,8.88,314133,0
2012-10-08,8.8,8.9,8.67,8.74,259405,0
2012-10-09,8.72,8.77,8.49,8.54,188155,0
2012-10-10,8.53,8.66,8.41,8.46,189934,0
2012-10-11,8.56,8.68,8.47,8.56,136495,0
2012-10-12,8.59,8.64,8.45,8.46,143874,0
2012-10-15,8.47,8.54,8.37,8.49,172506,0
2012-10-16,8.55,8.88,8.48,8.88,300417,0
2012-10-17,8.87,8.97,8.59,8.62,323580,0
2012-10-18,8.6,8.68,8.3,8.3,279784,0
2012-10-19,8.27,8.53,8.25,8.5,520894,0
2012-10-22,8.47,8.53,8.34,8.39,344791,0
2012-10-23,8.25,8.36,8.13,8.26,404704,0
2012-10-24,8.41,9.49,8.41,9.2,1406218,0
2012-10-25,9.3,9.3,8.59,8.89,617300,0
2012-10-26,8.91,8.95,8.64,8.79,367381,0
2012-10-31,8.82,8.93,8.72,8.83,293611,0
2012-11-01,8.84,9.02,8.72,8.95,343996,0
2012-11-02,9.02,9.02,8.69,8.77,602935,0
2012-11-05,8.79,8.79,8.49,8.7,736486,0
2012-11-06,8.75,8.84,8.52,8.76,360764,0
2012-11-07,8.62,8.73,8.46,8.49,686445,0
2012-11-08,8.5,8.68,8.42,8.44,336504,0
2012-11-09,8.38,8.52,8.26,8.41,332792,0
2012-11-12,8.42,8.5,8.17,8.33,226801,0
2012-11-13,8.25,8.32,8.06,8.26,225347,0
2012-11-14,8.29,8.37,8.06,8.24,553109,0
2012-11-15,8.22,8.27,8.07,8.2,225394,0
2012-11-16,8.18,8.35,7.89,8.11,340300,0
2012-11-19,8.23,8.42,8.14,8.41,234797,0
2012-11-20,8.41,8.41,8.2,8.32,442963,0
2012-11-21,8.32,8.49,8.26,8.48,354827,0
2012-11-23,8.53,8.56,8.39,8.5,182697,0
2012-11-26,8.49,8.62,8.4,8.58,764130,0
2012-11-27,8.58,8.68,8.36,8.45,846331,0
2012-11-28,8.41,8.64,8.37,8.59,631120,0
2012-11-29,8.68,8.81,8.61,8.68,734702,0
2012-11-30,8.71,8.71,8.48,8.6,407050,0
2012-12-03,8.58,8.7,8.38,8.59,511215,0
2012-12-04,8.6,8.62,8.44,8.56,376479,0
2012-12-05,8.57,8.64,8.47,8.49,413664,0
2012-12-06,8.48,8.57,8.3,8.44,311583,0
2012-12-07,8.5,8.52,8.28,8.42,495658,0
2012-12-10,8.43,8.55,8.39,8.48,233535,0
2012-12-11,8.55,8.67,8.47,8.53,320674,0
2012-12-12,8.53,8.54,8.44,8.49,356512,0
2012-12-13,8.46,8.51,8.35,8.49,288778,0
2012-12-14,8.5,8.55,8.42,8.48,212625,0
2012-12-17,8.49,8.63,8.39,8.61,291322,0
2012-12-18,8.66,9.22,8.55,9.15,788317,0
2012-12-19,9.13,9.23,8.95,9.06,592304,0
2012-12-20,9.06,9.16,8.95,9.03,180519,0
2012-12-21,8.93,9.03,8.79,8.91,1157773,0
2012-12-24,8.93,9.19,8.69,9.01,258648,0
2012-12-26,9.01,9.19,8.92,8.99,274941,0
2012-12-27,8.98,9.07,8.82,8.95,348273,0
2012-12-28,8.87,9.09,8.8,8.89,291421,0
2012-12-31,8.89,9.22,8.84,9.18,268492,0
2013-01-02,9.38,9.55,9.12,9.17,636892,0
2013-01-03,9.21,9.65,9.19,9.36,276320,0
2013-01-04,9.41,9.57,9.29,9.52,234629,0
2013-01-07,9.44,9.47,9.22,9.32,203260,0
2013-01-08,9.33,9.46,9.21,9.32,279602,0
2013-01-09,9.37,9.43,9.2,9.26,232977,0
2013-01-10,9.33,9.5,9.2,9.47,243670,0
2013-01-11,9.5,9.72,9.35,9.52,245781,0
2013-01-14,9.5,9.67,9.47,9.56,247127,0
2013-01-15,9.46,9.61,9.39,9.52,158081,0
2013-01-16,9.47,9.5,9.35,9.4,204077,0
2013-01-17,9.43,9.54,9.38,9.48,243472,0
2013-01-18,9.47,9.56,9.36,9.4,177477,0
2013-01-22,9.37,9.54,9.36,9.52,233325,0
2013-01-23,9.49,9.65,9.49,9.55,187600,0
2013-01-24,9.54,9.94,9.49,9.85,316597,0
2013-01-25,9.9,9.99,9.63,9.77,325329,0
2013-01-28,9.75,9.96,9.68,9.82,221167,0
2013-01-29,9.82,9.89,9.62,9.77,367747,0
2013-01-30,9.76,10.23,9.41,9.6,520981,0
2013-01-31,9.49,9.51,9.07,9.41,494841,0
2013-02-01,9.43,9.62,9.4,9.57,208786,0
2013-02-04,9.47,9.58,9.32,9.34,359446,0
2013-02-05,9.39,9.52,9.26,9.44,202915,0
2013-02-06,9.37,9.52,9.26,9.52,175216,0
2013-02-07,9.51,9.6,9.29,9.57,430139,0
2013-02-08,9.56,9.7,9.4,9.69,425466,0
2013-02-11,9.64,9.73,9.57,9.62,165765,0
2013-02-12,9.6,9.74,9.56,9.61,137847,0
2013-02-13,9.63,9.74,9.58,9.6,246698,0
2013-02-14,9.54,9.72,9.54,9.71,157696,0
2013-02-15,9.76,9.81,9.67,9.77,205666,0
2013-02-19,9.76,10,9.74,9.97,230015,0
2013-02-20,9.97,10,9.81,9.82,237776,0
2013-02-21,9.8,9.8,9.51,9.54,195442,0
2013-02-22,9.61,9.66,9.5,9.64,138179,0
2013-02-25,9.69,9.76,9.58,9.63,284930,0
2013-02-26,9.64,9.7,9.5,9.6,233963,0
2013-02-27,9.58,9.73,9.52,9.56,156634,0
2013-02-28,9.55,9.84,9.48,9.64,210199,0
2013-03-01,9.51,9.56,9.38,9.47,173175,0
2013-03-04,9.42,9.5,9.22,9.49,207325,0
2013-03-05,9.55,9.68,9.5,9.59,184758,0
2013-03-06,9.59,9.62,9.52,9.55,87435,0
2013-03-07,9.54,9.61,9.45,9.45,276937,0
2013-03-08,9.55,9.66,9.45,9.45,407769,0
2013-03-11,9.45,9.55,9.44,9.49,187398,0
2013-03-12,9.5,9.51,9.35,9.49,181125,0
2013-03-13,9.52,9.66,9.4,9.64,609700,0
2013-03-14,9.69,10.04,9.66,9.97,447994,0
2013-03-15,9.98,10.07,9.93,10.01,898605,0
2013-03-18,9.91,10.18,9.86,10.03,731607,0
2013-03-19,10.08,10.08,9.94,10.04,562807,0
2013-03-20,10.11,10.25,10.1,10.11,268002,0
2013-03-21,10.04,10.22,9.98,10.18,252773,0
2013-03-22,10.2,10.3,10.15,10.22,245605,0
2013-03-25,10.25,10.43,10.2,10.25,135612,0
2013-03-26,10.28,10.38,10.08,10.17,148518,0
2013-03-27,10.1,10.34,10.07,10.15,124728,0
2013-03-28,10.18,10.18,10,10.13,207555,0
2013-04-01,10.11,10.12,9.79,9.86,246066,0
2013-04-02,9.96,10.04,9.68,9.68,152611,0
2013-04-03,9.74,9.78,9.43,9.43,173853,0
2013-04-04,9.46,9.53,9.34,9.44,142647,0
2013-04-05,9.27,9.42,9.24,9.34,173255,0
2013-04-08,9.37,9.41,9.22,9.37,213347,0
2013-04-09,9.36,9.5,9.32,9.39,159084,0
2013-04-10,9.2,9.52,9.08,9.48,317299,0
2013-04-11,9.43,9.49,9.34,9.37,199935,0
2013-04-12,9.36,9.45,9.25,9.38,177223,0
2013-04-15,9.29,9.36,9.11,9.12,315098,0
2013-04-16,9.2,9.28,9.13,9.2,148575,0
2013-04-17,9.09,9.23,8.98,9.14,400082,0
2013-04-18,9.18,9.27,9.01,9.05,191249,0
2013-04-19,9.06,9.27,9.04,9.19,141975,0
2013-04-22,9.23,9.23,8.86,9.09,300345,0
2013-04-23,8.69,9.17,8.57,9.16,584972,0
2013-04-24,8.42,8.97,8.42,8.59,566114,0
2013-04-25,8.59,8.71,8.48,8.6,399734,0
2013-04-26,8.48,8.7,8.48,8.61,226406,0
2013-04-29,8.69,8.69,8.49,8.49,351001,0
2013-04-30,8.5,8.55,8.42,8.44,375866,0
2013-05-01,8.39,8.47,8.25,8.34,768505,0
2013-05-02,8.35,8.45,8.31,8.38,468606,0
2013-05-03,8.38,8.71,8.38,8.59,335599,0
2013-05-06,8.57,8.69,8.49,8.6,202909,0
2013-05-07,8.64,8.74,8.56,8.62,257560,0
2013-05-08,8.64,8.82,8.57,8.8,250081,0
2013-05-09,8.79,8.82,8.59,8.73,196058,0
2013-05-10,8.75,8.87,8.68,8.83,123457,0
2013-05-13,8.78,8.85,8.72,8.74,124801,0
2013-05-14,8.73,8.95,8.73,8.79,317138,0
2013-05-15,8.79,8.94,8.77,8.81,195738,0
2013-05-16,8.75,8.94,8.71,8.73,220568,0
2013-05-17,8.77,8.88,8.71,8.85,385686,0
2013-05-20,8.81,8.91,8.73,8.81,233767,0
2013-05-21,8.81,9.5,8.8,9.19,754308,0
2013-05-22,9.68,9.77,9.13,9.19,798369,0
2013-05-23,9.07,9.24,9.02,9.14,373057,0
2013-05-24,9.07,9.15,8.97,9.02,441528,0
2013-05-28,9.11,9.27,9.03,9.09,365323,0
2013-05-29,9.03,9.07,8.97,9.03,139653,0
2013-05-30,9.04,9.11,8.97,9.11,167523,0
2013-05-31,9.07,9.12,9,9.02,242501,0
2013-06-03,9.05,9.19,8.99,9.16,437926,0
2013-06-04,9.19,9.25,9.05,9.11,227704,0
2013-06-05,9.16,9.26,9.08,9.08,252953,0
2013-06-06,9.11,9.2,9.1,9.2,250019,0
2013-06-07,9.22,9.25,9.13,9.18,240064,0
2013-06-10,9.18,9.3,9.18,9.3,190332,0
2013-06-11,9.23,9.31,9.11,9.12,254004,0
2013-06-12,9.16,9.2,9,9.06,205200,0
2013-06-13,9.09,9.3,9.06,9.27,221029,0
2013-06-14,9.28,9.4,9.21,9.25,255806,0
2013-06-17,9.31,9.32,9.05,9.17,260965,0
2013-06-18,9.19,9.29,9.19,9.25,199001,0
2013-06-19,9.26,9.32,9.17,9.17,168470,0
2013-06-20,9.06,9.12,8.92,8.99,244716,0
2013-06-21,8.99,9.12,8.87,8.93,537556,0
2013-06-24,8.84,8.94,8.6,8.73,302950,0
2013-06-25,8.79,8.83,8.71,8.77,243329,0
2013-06-26,8.84,8.92,8.77,8.81,218537,0
2013-06-27,8.88,9.17,8.86,9.12,273561,0
2013-06-28,9.08,9.29,9.03,9.21,458598,0
2013-07-01,9.28,9.28,9.05,9.13,392190,0
2013-07-02,9.1,9.23,9.07,9.17,324256,0
2013-07-03,9.12,9.44,9.11,9.26,170619,0
2013-07-05,9.37,9.43,9.25,9.37,151306,0
2013-07-08,9.37,9.47,9.31,9.41,250289,0
2013-07-09,9.5,9.59,9.39,9.45,269527,0
2013-07-10,9.43,9.56,9.43,9.48,207744,0
2013-07-11,9.58,9.63,9.5,9.57,207572,0
2013-07-12,9.54,9.75,9.48,9.72,200908,0
2013-07-15,9.74,9.8,9.56,9.58,189828,0
2013-07-16,9.56,9.61,9.51,9.56,152715,0
2013-07-17,9.6,9.69,9.55,9.66,149608,0
2013-07-18,9.66,9.84,9.65,9.69,126092,0
2013-07-19,9.65,9.77,9.62,9.73,190436,0
2013-07-22,9.73,9.83,9.68,9.74,154156,0
2013-07-23,9.79,9.86,9.71,9.85,221419,0
2013-07-24,8.83,9.74,8.83,9.27,537543,0
2013-07-25,9.23,9.23,8.82,8.9,351295,0
2013-07-26,8.89,8.89,8.61,8.86,231760,0
2013-07-29,8.86,8.86,8.51,8.52,310611,0
2013-07-30,8.56,8.6,8.43,8.53,304725,0
2013-07-31,8.55,8.69,8.5,8.67,178260,0
2013-08-01,8.74,8.86,8.74,8.84,222333,0
2013-08-02,8.77,8.85,8.69,8.83,197629,0
2013-08-05,8.82,8.88,8.68,8.85,212237,0
2013-08-06,8.85,8.85,8.65,8.67,506401,0
2013-08-07,8.69,8.69,8.59,8.65,113085,0
2013-08-08,8.67,8.76,8.64,8.73,206196,0
2013-08-09,8.74,8.79,8.63,8.66,107128,0
2013-08-12,8.61,8.77,8.61,8.75,107531,0
2013-08-13,8.75,8.87,8.66,8.82,132788,0
2013-08-14,8.8,8.86,8.74,8.76,173217,0
2013-08-15,8.68,8.7,8.53,8.62,251056,0
2013-08-16,8.55,8.64,8.5,8.52,280445,0
2013-08-19,8.52,8.65,8.49,8.61,187502,0
2013-08-20,8.6,8.61,8.53,8.59,162752,0
2013-08-21,8.58,8.6,8.49,8.49,67799,0
2013-08-22,8.47,8.61,8.41,8.59,76413,0
2013-08-23,8.62,8.68,8.57,8.64,106106,0
2013-08-26,8.67,8.67,8.55,8.57,101575,0
2013-08-27,8.48,8.51,8.42,8.44,146184,0
2013-08-28,8.46,8.47,8.35,8.44,94180,0
2013-08-29,8.43,8.56,8.43,8.51,61324,0
2013-08-30,8.47,8.48,8.31,8.33,143437,0
2013-09-03,8.47,8.5,8.24,8.31,221115,0
2013-09-04,8.34,8.51,8.31,8.47,208319,0
2013-09-05,8.51,8.63,8.43,8.44,132332,0
2013-09-06,8.45,8.49,8.15,8.22,335925,0
2013-09-09,8.26,8.57,8.22,8.57,187812,0
2013-09-10,8.6,8.61,8.42,8.46,222361,0
2013-09-11,8.46,8.57,8.41,8.52,418667,0
2013-09-12,8.55,8.78,8.5,8.67,548206,0
2013-09-13,8.71,8.71,8.51,8.57,229428,0
2013-09-16,8.58,8.65,8.34,8.4,453312,0
2013-09-17,8.43,8.57,8.37,8.48,251369,0
2013-09-18,8.5,8.61,8.33,8.44,265164,0
2013-09-19,8.51,8.63,8.41,8.44,221360,0
2013-09-20,8.48,8.48,8.29,8.31,1063626,0
2013-09-23,8.27,8.52,8.23,8.46,271142,0
2013-09-24,8.42,8.64,8.35,8.52,208601,0
2013-09-25,8.55,8.6,8.4,8.46,151694,0
2013-09-26,8.49,8.53,8.39,8.47,134711,0
2013-09-27,8.5,8.62,8.4,8.58,242163,0
2013-09-30,8.55,8.59,8.42,8.51,336375,0
2013-10-01,8.5,8.65,8.5,8.58,271103,0
2013-10-02,8.55,8.6,8.45,8.5,457607,0
2013-10-03,8.5,8.5,8.32,8.32,411215,0
2013-10-04,8.35,8.51,8.3,8.5,483613,0
2013-10-07,8.47,8.63,8.41,8.51,295800,0
2013-10-08,8.51,8.57,8.12,8.13,476223,0
2013-10-09,8.13,8.4,8.13,8.31,574209,0
2013-10-10,8.4,8.48,8.3,8.32,450706,0
2013-10-11,8.3,8.55,8.26,8.54,237541,0
2013-10-14,8.49,8.76,8.41,8.7,343076,0
2013-10-15,8.7,8.75,8.52,8.6,413989,0
2013-10-16,8.65,8.76,8.6,8.75,387321,0
2013-10-17,8.71,8.73,8.61,8.67,295910,0
2013-10-18,8.67,8.73,8.53,8.61,309921,0
2013-10-21,8.61,8.76,8.61,8.69,398359,0
2013-10-22,8.73,8.75,8.59,8.69,403984,0
2013-10-23,8.7,8.76,8.68,8.71,551676,0
2013-10-24,8.72,8.82,8.7,8.73,521479,0
2013-10-25,8.66,8.76,8.66,8.73,356575,0
2013-10-28,8.69,8.76,8.53,8.71,703402,0
2013-10-29,8.57,8.57,7.17,7.52,1728357,0
2013-10-30,7.49,7.56,7.37,7.51,724885,0
2013-10-31,7.49,7.49,7.31,7.38,800200,0
2013-11-01,7.36,7.45,7.31,7.41,723884,0
2013-11-04,7.47,7.59,7.36,7.58,418120,0
2013-11-05,7.53,7.53,7.4,7.43,228386,0
2013-11-06,7.43,7.61,7.41,7.49,299786,0
2013-11-07,7.52,7.55,7.35,7.47,310833,0
2013-11-08,7.45,7.63,7.37,7.5,407416,0
2013-11-11,7.48,7.65,7.43,7.5,2444563,0
2013-11-12,7.5,7.58,7.45,7.58,1014665,0
2013-11-13,7.56,7.62,7.45,7.55,1523007,0
2013-11-14,7.55,7.72,7.5,7.68,651416,0
2013-11-15,7.71,7.73,7.47,7.49,464820,0
2013-11-18,7.52,7.55,7.38,7.38,359926,0
2013-11-19,7.4,7.42,7.19,7.24,488206,0
2013-11-20,7.24,7.25,7.04,7.12,526185,0
2013-11-21,7.13,7.17,7.06,7.08,500890,0
2013-11-22,7.1,7.16,7.02,7.15,1023239,0
2013-11-25,7.17,7.2,7.1,7.12,426047,0
2013-11-26,7.12,7.15,7.08,7.12,309042,0
2013-11-27,7.12,7.17,7.08,7.16,347422,0
2013-11-29,7.21,7.35,7.21,7.28,176770,0
2013-12-02,7.27,7.29,7.09,7.11,209668,0
2013-12-03,7.08,7.15,7.04,7.07,269070,0
2013-12-04,7.08,7.28,7.07,7.12,243893,0
2013-12-05,7.15,7.15,6.98,7.03,301710,0
2013-12-06,7.1,7.2,7.01,7.07,217184,0
2013-12-09,7.07,7.25,7.01,7.23,222845,0
2013-12-10,7.21,7.27,7.16,7.24,370161,0
2013-12-11,7.23,7.23,6.88,6.97,288231,0
2013-12-12,6.97,7.01,6.85,6.86,257654,0
2013-12-13,6.9,7.17,6.83,7.01,422592,0
2013-12-16,7.05,7.09,6.92,6.97,194099,0
2013-12-17,6.99,6.99,6.87,6.95,158384,0
2013-12-18,7.04,7.31,6.95,7.04,591394,0
2013-12-19,7.03,7.21,7.03,7.16,409275,0
2013-12-20,7.19,7.4,7.03,7.05,1393009,0
2013-12-23,7.06,7.26,7.06,7.21,608288,0
2013-12-24,7.25,7.32,7.16,7.22,632392,0
2013-12-26,7.27,7.46,7.25,7.35,285004,0
2013-12-27,7.38,7.4,7.32,7.38,314116,0
2013-12-30,7.41,7.43,7.26,7.32,507056,0
2013-12-31,7.32,7.37,7.19,7.25,733373,0
2014-01-02,7.26,7.35,7.19,7.3,310851,0
2014-01-03,7.34,7.39,7.26,7.34,558278,0
2014-01-06,7.4,7.43,7.3,7.34,1012922,0
2014-01-07,7.38,7.41,7.21,7.31,605899,0
2014-01-08,7.3,7.41,7.3,7.38,1589980,0
2014-01-09,7.41,7.42,7.3,7.32,684495,0
2014-01-10,7.3,7.4,7.3,7.39,395765,0
2014-01-13,7.34,7.38,7.3,7.32,380951,0
2014-01-14,7.32,7.57,7.3,7.51,969628,0
2014-01-15,7.52,7.55,7.42,7.45,347947,0
2014-01-16,7.45,7.62,7.41,7.43,342241,0
2014-01-17,7.44,7.5,7.33,7.39,219925,0
2014-01-21,7.45,7.52,7.4,7.48,333314,0
2014-01-22,7.51,7.64,7.46,7.56,319567,0
2014-01-23,7.54,7.55,7.43,7.47,222998,0
2014-01-24,7.5,7.5,7.3,7.3,352664,0
2014-01-27,7.31,7.33,6.96,7.05,577961,0
2014-01-28,7.08,7.18,6.94,7.13,608621,0
2014-01-29,7.09,7.14,6.96,7,281424,0
2014-01-30,7.05,7.17,6.99,7.08,320879,0
2014-01-31,7,7.1,6.92,7,369459,0
2014-02-03,7,7.05,6.69,6.69,570422,0
2014-02-04,6.8,7.32,6.5,7.16,1215677,0
2014-02-05,7.15,7.15,6.7,6.83,958354,0
2014-02-06,6.86,7,6.81,6.81,533188,0
2014-02-07,6.88,6.89,6.71,6.71,667878,0
2014-02-10,6.74,6.74,6.62,6.68,383218,0
2014-02-11,6.69,6.77,6.6,6.75,609532,0
2014-02-12,6.79,6.81,6.69,6.77,870623,0
2014-02-13,6.73,6.93,6.73,6.92,248234,0
2014-02-14,6.93,7.04,6.85,7.01,828860,0
2014-02-18,7,7.2,7,7.08,569693,0
2014-02-19,7.06,7.19,7.06,7.13,299831,0
2014-02-20,7.11,7.17,7.04,7.14,321200,0
2014-02-21,7.16,7.22,7.06,7.16,333169,0
2014-02-24,7.17,7.42,7.17,7.37,338873,0
2014-02-25,7.35,7.41,7.32,7.36,380198,0
2014-02-26,7.37,7.53,7.37,7.46,268955,0
2014-02-27,7.43,7.57,7.41,7.49,1070893,0
2014-02-28,7.51,7.55,7.33,7.36,211953,0
2014-03-03,7.26,7.29,7.02,7.13,407093,0
2014-03-04,7.18,7.29,7.16,7.21,408351,0
2014-03-05,7.21,7.26,7.12,7.24,246679,0
2014-03-06,7.24,7.4,7.23,7.32,267482,0
2014-03-07,7.39,7.39,7.22,7.25,403313,0
2014-03-10,7.2,7.26,7.1,7.14,313692,0
2014-03-11,7.14,7.18,7.05,7.09,260137,0
2014-03-12,7.03,7.07,6.97,7.06,210610,0
2014-03-13,7.05,7.12,6.97,7,265054,0
2014-03-14,6.95,7.03,6.93,7.01,189630,0
2014-03-17,7.03,7.08,6.92,7.02,223577,0
2014-03-18,7.01,7.28,7.01,7.24,282660,0
2014-03-19,7.25,7.31,7.15,7.2,255344,0
2014-03-20,7.2,7.35,7.17,7.3,244146,0
2014-03-21,7.36,7.57,7.36,7.5,655337,0
2014-03-24,7.51,7.59,7.29,7.34,309234,0
2014-03-25,7.36,7.42,7.2,7.25,252953,0
2014-03-26,7.26,7.3,7.03,7.05,270200,0
2014-03-27,7.08,7.22,7.02,7.11,191762,0
2014-03-28,7.11,7.36,7.11,7.18,159322,0
2014-03-31,7.2,7.47,7.2,7.46,305297,0
2014-04-01,7.46,7.61,7.43,7.52,350335,0
2014-04-02,7.51,7.53,7.45,7.5,228338,0
2014-04-03,7.48,7.48,7.23,7.29,294739,0
2014-04-04,7.35,7.35,7.05,7.11,333826,0
2014-04-07,7.07,7.1,6.88,7.02,729779,0
2014-04-08,7,7.23,7,7.19,324348,0
2014-04-09,7.23,7.25,7.1,7.21,217570,0
2014-04-10,7.19,7.19,6.99,7,305755,0
2014-04-11,6.95,7,6.86,6.96,390731,0
2014-04-14,7.01,7.08,6.95,7.02,251593,0
2014-04-15,7,7.07,6.93,7.05,349409,0
2014-04-16,7.1,7.15,7.02,7.09,121596,0
2014-04-17,7.08,7.2,7.06,7.15,131532,0
2014-04-21,7.21,7.28,7.14,7.25,214892,0
2014-04-22,7.28,7.4,7.26,7.33,198051,0
2014-04-23,7.34,7.47,7.21,7.34,512206,0
2014-04-24,7.36,7.36,7.11,7.11,207902,0
2014-04-25,7.05,7.1,6.94,6.96,278973,0
2014-04-28,6.95,7.06,6.91,6.99,317531,0
2014-04-29,7.05,7.1,6.93,7.03,309501,0
2014-04-30,6.94,7.65,6.9,7.65,723119,0
2014-05-01,7.5,7.5,7.2,7.26,628156,0
2014-05-02,7.25,7.37,7.25,7.29,290322,0
2014-05-05,7.21,7.21,6.95,7,410662,0
2014-05-06,6.95,7.01,6.88,6.95,406720,0
2014-05-07,6.95,7.01,6.91,6.96,359492,0
2014-05-08,6.92,7.1,6.9,6.95,343361,0
2014-05-09,6.91,7.06,6.88,7.02,229345,0
2014-05-12,7.01,7.37,7.01,7.36,323078,0
2014-05-13,7.36,7.36,7.24,7.24,172134,0
2014-05-14,7.2,7.22,6.99,6.99,152724,0
2014-05-15,6.92,6.98,6.84,6.95,339445,0
2014-05-16,6.93,6.98,6.87,6.98,217734,0
2014-05-19,6.93,7.1,6.93,7.02,143452,0
2014-05-20,6.99,7,6.87,6.92,255982,0
2014-05-21,6.93,7.05,6.9,6.96,154781,0
2014-05-22,6.95,7.03,6.91,6.98,188862,0
2014-05-23,6.99,7.03,6.91,7,213243,0
2014-05-27,7.06,7.23,7.05,7.12,197814,0
2014-05-28,7.09,7.09,6.98,7.04,204144,0
2014-05-29,7.03,7.07,6.95,7.04,192861,0
2014-05-30,7.01,7.06,6.95,7.06,211816,0
2014-06-02,7.06,7.09,6.89,6.94,221120,0
2014-06-03,6.88,6.92,6.8,6.86,272930,0
2014-06-04,6.8,6.85,6.73,6.82,201658,0
2014-06-05,6.79,6.98,6.79,6.97,190941,0
2014-06-06,7.05,7.15,6.94,7.06,205690,0
2014-06-09,7.04,7.2,7.03,7.12,114739,0
2014-06-10,7.07,7.18,7.07,7.12,110600,0
2014-06-11,7.05,7.14,7.02,7.06,125525,0
2014-06-12,7.03,7.08,6.95,7,124617,0
2014-06-13,7.04,7.07,6.98,7,134782,0
2014-06-16,6.95,7.04,6.92,7.01,249074,0
2014-06-17,6.99,7.12,6.92,7.09,319806,0
2014-06-18,7.1,7.15,7.04,7.1,194258,0
2014-06-19,7.15,7.19,7.09,7.15,174649,0
2014-06-20,7.23,7.23,7.08,7.14,232952,0
2014-06-23,7.15,7.27,7.11,7.25,168960,0
2014-06-24,7.21,7.35,7.18,7.2,254562,0
2014-06-25,7.13,7.29,7.11,7.28,162257,0
2014-06-26,7.32,7.41,7.27,7.4,220245,0
2014-06-27,7.33,7.55,7.33,7.55,896795,0
2014-06-30,7.5,7.62,7.45,7.61,377636,0
2014-07-01,7.6,7.82,7.49,7.8,1112422,0
2014-07-02,7.76,7.94,7.72,7.74,303700,0
2014-07-03,7.8,7.88,7.75,7.8,86758,0
2014-07-07,7.78,7.78,7.66,7.74,213759,0
2014-07-08,7.72,7.79,7.68,7.72,302718,0
2014-07-09,7.74,7.77,7.59,7.7,241564,0
2014-07-10,7.5,7.59,7.46,7.53,156052,0
2014-07-11,7.5,7.74,7.4,7.72,283656,0
2014-07-14,7.78,7.86,7.63,7.66,239768,0
2014-07-15,7.64,7.68,7.49,7.57,217955,0
2014-07-16,7.61,7.7,7.55,7.69,204308,0
2014-07-17,7.69,7.72,7.58,7.58,217640,0
2014-07-18,7.57,7.83,7.55,7.8,195809,0
2014-07-21,7.72,7.73,7.6,7.68,177484,0
2014-07-22,7.72,7.9,7.71,7.88,298969,0
2014-07-23,7.88,7.93,7.79,7.81,268491,0
2014-07-24,7.85,8,7.8,7.97,482150,0
2014-07-25,7.98,8.01,7.86,7.99,383153,0
2014-07-28,8,8,7.73,7.73,268758,0
2014-07-29,7.76,7.82,7.66,7.77,286343,0
2014-07-30,8.44,8.91,8.28,8.73,1485915,0
2014-07-31,8.8,9.3,8.75,9.16,1217028,0
2014-08-01,9.06,9.1,8.57,8.73,1001656,0
2014-08-04,8.73,8.86,8.61,8.74,765524,0
2014-08-05,8.74,8.88,8.6,8.64,710270,0
2014-08-06,8.54,8.65,8.48,8.52,608870,0
2014-08-07,8.56,8.59,8.34,8.43,429658,0
2014-08-08,8.46,8.61,8.38,8.48,600385,0
2014-08-11,8.55,8.61,8.44,8.45,497901,0
2014-08-12,8.44,8.5,8.35,8.4,711891,0
2014-08-13,8.4,8.4,8.15,8.27,787024,0
2014-08-14,8.35,8.48,8.25,8.4,729303,0
2014-08-15,8.48,8.53,8.33,8.5,692574,0
2014-08-18,8.61,8.71,8.58,8.62,402850,0
2014-08-19,8.63,8.66,8.47,8.48,451797,0
2014-08-20,8.48,8.53,8.33,8.44,326731,0
2014-08-21,8.47,8.62,8.36,8.6,325660,0
2014-08-22,8.58,8.73,8.51,8.59,374371,0
2014-08-25,8.59,8.68,8.52,8.55,211184,0
2014-08-26,8.6,8.66,8.53,8.59,329530,0
2014-08-27,8.64,8.66,8.55,8.59,213775,0
2014-08-28,8.52,8.64,8.48,8.5,282784,0
2014-08-29,8.5,8.54,8.39,8.49,324827,0
2014-09-02,8.48,8.48,8.17,8.41,530794,0
2014-09-03,8.46,8.51,8.34,8.47,522034,0
2014-09-04,8.48,8.53,8.47,8.49,340596,0
2014-09-05,8.46,8.79,8.2,8.74,4115298,0
2014-09-08,8.78,8.8,8.56,8.64,444179,0
2014-09-09,8.64,8.64,8.47,8.48,257626,0
2014-09-10,8.46,8.62,8.46,8.62,346497,0
2014-09-11,8.6,8.66,8.54,8.64,342436,0
2014-09-12,8.61,8.66,8.56,8.59,317576,0
2014-09-15,8.54,8.55,8.23,8.35,464567,0
2014-09-16,8.31,8.47,8.31,8.42,346958,0
2014-09-17,8.45,8.5,8.38,8.4,304021,0
2014-09-18,8.41,8.56,8.39,8.47,285376,0
2014-09-19,8.48,8.52,8.38,8.43,478853,0
2014-09-22,8.4,8.45,8.29,8.39,676439,0
2014-09-23,8.41,8.46,8.33,8.36,391709,0
2014-09-24,8.38,8.44,8.32,8.39,260294,0
2014-09-25,8.4,8.43,8.26,8.35,482152,0
2014-09-26,8.38,8.47,8.34,8.4,228596,0
2014-09-29,8.35,8.48,8.34,8.37,303124,0
2014-09-30,8.4,8.47,8.31,8.38,336138,0
2014-10-01,8.34,8.42,8.29,8.36,491931,0
2014-10-02,8.34,8.53,8.28,8.51,531590,0
2014-10-03,8.55,8.63,8.46,8.46,350670,0
2014-10-06,8.48,8.59,8.47,8.49,507677,0
2014-10-07,8.42,8.42,8.2,8.21,704663,0
2014-10-08,8.21,8.44,8.16,8.4,616973,0
2014-10-09,8.4,8.4,8.2,8.24,351987,0
2014-10-10,8.2,8.32,8.02,8.07,683480,0
2014-10-13,8.12,8.27,8.09,8.12,529554,0
2014-10-14,8.18,8.3,8.17,8.25,511162,0
2014-10-15,8.23,8.34,8.13,8.33,632969,0
2014-10-16,8.23,8.4,8.18,8.34,915690,0
2014-10-17,8.45,8.45,8.18,8.18,583816,0
2014-10-20,8.17,8.34,8.17,8.3,605262,0
2014-10-21,8.34,8.42,8.32,8.38,622327,0
2014-10-22,8.41,8.43,8.28,8.3,411387,0
2014-10-23,8.38,8.42,8.34,8.4,763734,0
2014-10-24,8.43,8.47,8.4,8.46,410671,0
2014-10-27,8.43,8.43,8.32,8.38,214385,0
2014-10-28,8.4,8.67,8.4,8.67,678579,0
2014-10-29,8.69,8.69,8.58,8.61,408203,0
2014-10-30,9,9.43,8.88,9.43,1607894,0
2014-10-31,9.5,9.98,9.46,9.97,1220664,0
2014-11-03,9.96,9.97,9.64,9.81,1221709,0
2014-11-04,9.84,10.52,9.82,10.45,1367975,0
2014-11-05,10.57,10.57,10.28,10.32,1434709,0
2014-11-06,10.3,10.5,10.3,10.49,517028,0
2014-11-07,10.5,10.56,10.45,10.53,681012,0
2014-11-10,10.55,10.97,10.52,10.94,939860,0
2014-11-11,11,11.05,10.86,10.92,697758,0
2014-11-12,10.92,11.25,10.79,11.19,786068,0
2014-11-13,11.23,11.34,11.13,11.31,511766,0
2014-11-14,11.3,11.4,11.22,11.4,410061,0
2014-11-17,11.34,11.47,11.04,11.26,921063,0
2014-11-18,11.34,11.49,11.26,11.28,473959,0
2014-11-19,11.24,11.28,10.86,10.88,456526,0
2014-11-20,10.89,11.11,10.81,11.07,398147,0
2014-11-21,11.2,11.25,10.88,10.98,344783,0
2014-11-24,10.98,11.03,10.95,11,334208,0
2014-11-25,11.02,11.17,10.93,11,385334,0
2014-11-26,11,11.02,10.91,10.97,307045,0
2014-11-28,10.99,11.02,10.87,10.87,222171,0
2014-12-01,10.78,10.8,10.45,10.56,649883,0
2014-12-02,10.66,11,10.65,10.99,539767,0
2014-12-03,11.03,11.29,10.71,10.97,562102,0
2014-12-04,10.99,11.01,10.69,10.7,299255,0
2014-12-05,10.75,10.85,10.5,10.58,440707,0
2014-12-08,10.52,10.59,10.29,10.4,487742,0
2014-12-09,10.25,10.58,10.08,10.54,457926,0
2014-12-10,10.47,10.6,10.08,10.14,374203,0
2014-12-11,10.23,10.53,10.23,10.3,311385,0
2014-12-12,10.16,10.34,10.07,10.18,202618,0
2014-12-15,10.17,10.39,10.11,10.13,393971,0
2014-12-16,10.36,10.36,10.12,10.14,467386,0
2014-12-17,10.16,10.21,9.67,9.99,658918,0
2014-12-18,10.11,10.25,10.09,10.2,391566,0
2014-12-19,10.2,10.3,10.11,10.28,738188,0
2014-12-22,10.31,10.42,10.13,10.24,456174,0
2014-12-23,10.36,10.36,10.15,10.2,194518,0
2014-12-24,10.19,10.36,10.18,10.28,95581,0
2014-12-26,10.36,10.36,10.25,10.28,85955,0
2014-12-29,10.27,10.3,10.05,10.14,217192,0
2014-12-30,10.09,10.22,10.09,10.13,186110,0
2014-12-31,10.13,10.27,9.99,10.01,339897,0
2015-01-02,10.02,10.2,9.91,10.06,392283,0
2015-01-05,10.03,10.16,9.91,10.08,616832,0
2015-01-06,10.13,10.13,9.67,9.8,325124,0
2015-01-07,9.84,9.89,9.54,9.72,496322,0
2015-01-08,9.82,10.15,9.7,10.04,827648,0
2015-01-09,10.08,10.18,9.83,10.08,621949,0
2015-01-12,10.08,10.09,9.92,10,262476,0
2015-01-13,10.03,10.2,9.88,10.03,471421,0
2015-01-14,9.91,10.03,9.84,9.9,222963,0
2015-01-15,9.89,9.91,9.37,9.56,439240,0
2015-01-16,9.49,9.73,9.48,9.69,402864,0
2015-01-20,9.7,9.92,9.66,9.84,339637,0
2015-01-21,9.84,9.84,9.52,9.57,294965,0
2015-01-22,9.65,9.98,9.51,9.96,247726,0
2015-01-23,9.99,10,9.79,9.96,171689,0
2015-01-26,9.98,10.03,9.8,9.86,179549,0
2015-01-27,9.75,9.98,9.66,9.87,236189,0
2015-01-28,9.95,9.95,9.52,9.6,416888,0
2015-01-29,8.73,9.2,7.84,8.8,2183092,0
2015-01-30,8.6,8.68,8.13,8.27,1560267,0
2015-02-02,8.3,8.3,8,8.23,955881,0
2015-02-03,8.26,8.32,8.12,8.29,761195,0
2015-02-04,8.22,8.28,8.14,8.23,1515132,0
2015-02-05,8.23,8.33,8.21,8.25,471751,0
2015-02-06,8.27,8.49,8.2,8.24,724823,0
2015-02-09,8.23,8.67,8.21,8.53,840399,0
2015-02-10,8.58,8.62,8.21,8.51,519867,0
2015-02-11,8.52,8.56,8.36,8.54,418015,0
2015-02-12,8.57,8.65,8.53,8.56,346694,0
2015-02-13,8.56,8.64,8.28,8.56,631256,0
2015-02-17,8.56,8.66,8.55,8.58,401359,0
2015-02-18,8.59,8.67,8.54,8.61,340174,0
2015-02-19,8.61,8.68,8.59,8.6,259449,0
2015-02-20,8.6,8.64,8.5,8.61,465077,0
2015-02-23,8.61,8.65,8.44,8.58,546949,0
2015-02-24,8.59,8.68,8.52,8.59,265183,0
2015-02-25,8.56,8.66,8.52,8.59,305840,0
2015-02-26,8.63,8.65,8.44,8.56,835646,0
2015-02-27,8.56,8.85,8.55,8.76,352998,0
2015-03-02,8.74,8.88,8.62,8.8,411200,0
2015-03-03,8.82,8.92,8.71,8.83,375900,0
2015-03-04,8.7,8.92,8.66,8.86,566700,0
2015-03-05,8.9,8.9,8.74,8.89,312900,0
2015-03-06,8.79,8.95,8.79,8.92,334200,0
2015-03-09,8.9,8.97,8.84,8.92,172500,0
2015-03-10,8.83,8.92,8.82,8.91,224400,0
2015-03-11,8.94,9.05,8.92,9.02,252500,0
2015-03-12,9.05,9.37,9.05,9.34,371700,0
2015-03-13,9.34,9.34,9.11,9.25,365300,0
2015-03-16,9.31,9.31,9.19,9.22,217000,0
2015-03-17,9.17,9.19,9.05,9.1,231100,0
2015-03-18,9.06,9.09,8.87,9.08,324000,0
2015-03-19,9.01,9.12,8.98,9.05,221400,0
2015-03-20,9.1,9.27,8.99,9.15,309400,0
2015-03-23,9.16,9.18,8.99,9,383900,0
2015-03-24,8.97,9.05,8.95,8.99,238700,0
2015-03-25,9.01,9.02,8.83,8.85,310300,0
2015-03-26,8.82,8.9,8.66,8.75,182300,0
2015-03-27,8.74,8.84,8.62,8.82,175400,0
2015-03-30,8.85,9.02,8.82,8.96,257600,0
2015-03-31,8.94,8.96,8.82,8.92,253536,0
2015-04-01,8.99,9.02,8.8,8.86,275900,0
2015-04-02,8.88,8.96,8.78,8.93,249400,0
2015-04-06,8.86,9.01,8.86,8.87,288300,0
2015-04-07,8.89,9.02,8.88,8.89,220174,0
2015-04-08,8.88,9.1,8.86,8.97,875000,0
2015-04-09,8.96,9.12,8.87,8.99,213915,0
2015-04-10,9.05,9.07,8.98,9,242300,0
2015-04-13,8.98,9.1,8.96,9.05,347900,0
2015-04-14,9.09,9.12,9.02,9.07,189300,0
2015-04-15,9.05,9.08,8.93,8.97,280143,0
2015-04-16,8.94,9.02,8.94,8.97,185624,0
2015-04-17,8.9,8.91,8.52,8.65,511100,0
2015-04-20,8.7,9.01,8.66,8.96,256661,0
2015-04-21,9,9.06,8.83,8.83,178644,0
2015-04-22,8.85,9.01,8.8,8.9,320091,0
2015-04-23,8.87,9.01,8.84,8.93,191500,0
2015-04-24,8.93,9,8.85,8.87,158218,0
2015-04-27,8.8,8.99,8.67,8.68,224400,0
2015-04-28,8.66,8.91,8.65,8.87,286900,0
2015-04-29,8.62,8.62,7.5,7.75,3609700,0
2015-04-30,7.71,7.74,7.51,7.6,734000,0
2015-05-01,7.59,7.72,7.53,7.66,543400,0
2015-05-04,7.74,7.94,7.69,7.84,1309400,0
2015-05-05,7.7,7.84,7.7,7.78,495200,0
2015-05-06,7.84,7.9,7.77,7.9,465853,0
2015-05-07,7.98,8.05,7.87,8.03,351549,0
2015-05-08,8.09,8.13,8,8.05,195100,0
2015-05-11,8.05,8.35,8.05,8.2,295400,0
2015-05-12,8.16,8.16,7.98,8.12,216413,0
2015-05-13,8.17,8.37,8.12,8.32,499700,0
2015-05-14,8.32,8.55,8.3,8.37,502500,0
2015-05-15,8.34,8.45,8.26,8.43,474741,0
2015-05-18,8.39,8.56,8.39,8.46,429658,0
2015-05-19,8.44,8.59,8.42,8.54,622278,0
2015-05-20,8.54,8.69,8.48,8.67,845800,0
2015-05-21,8.69,8.7,8.48,8.61,655300,0
2015-05-22,8.57,8.63,8.53,8.55,255500,0
2015-05-26,8.56,8.61,8.42,8.53,361080,0
2015-05-27,8.52,8.66,8.45,8.63,385500,0
2015-05-28,8.61,8.74,8.61,8.66,293716,0
2015-05-29,8.64,8.64,8.45,8.47,844000,0
2015-06-01,8.53,8.6,8.28,8.54,522091,0
2015-06-02,8.48,8.8,8.48,8.76,369861,0
2015-06-03,8.81,8.96,8.76,8.87,282400,0
2015-06-04,8.86,8.87,8.64,8.68,214300,0
2015-06-05,8.68,8.76,8.55,8.75,205400,0
2015-06-08,8.71,8.85,8.71,8.75,219600,0
2015-06-09,8.77,8.95,8.72,8.87,227711,0
2015-06-10,8.9,9.07,8.77,9.06,458139,0
2015-06-11,9.05,9.19,9.03,9.18,674334,0
2015-06-12,9.13,9.19,9.06,9.15,263500,0
2015-06-15,9.35,9.36,8.88,9.18,587300,0
2015-06-16,9.15,9.19,9.02,9.09,429200,0
2015-06-17,9.15,9.15,8.87,8.93,250900,0
2015-06-18,8.87,9,8.8,8.99,296400,0
2015-06-19,9,9.15,8.94,9.12,318600,0
2015-06-22,9.12,9.12,8.88,8.91,372300,0
2015-06-23,8.9,9.12,8.84,9.12,340101,0
2015-06-24,9.12,9.12,8.92,8.98,203800,0
2015-06-25,8.98,9.1,8.95,9.08,207400,0
2015-06-26,9.07,9.1,8.96,9.01,410800,0
2015-06-29,8.9,9,8.71,8.74,167900,0
2015-06-30,8.8,8.92,8.76,8.89,239992,0
2015-07-01,8.95,9.02,8.57,8.6,483400,0
2015-07-02,8.57,8.69,8.5,8.52,137900,0
2015-07-06,8.44,8.59,8.38,8.48,274800,0
2015-07-07,8.48,8.63,8.42,8.62,218300,0
2015-07-08,8.57,8.99,8.57,8.95,474300,0
2015-07-09,9.06,9.12,9.04,9.08,272600,0
2015-07-10,9.12,9.12,9.03,9.11,159800,0
2015-07-13,9.11,9.11,9.01,9.09,144200,0
2015-07-14,9.07,9.12,9.06,9.12,111269,0
2015-07-15,9.11,9.11,8.88,8.93,224812,0
2015-07-16,8.97,9.05,8.95,9,185000,0
2015-07-17,8.98,9.11,8.98,9.04,214400,0
2015-07-20,9.02,9.06,8.88,8.98,317300,0
2015-07-21,8.94,9.02,8.87,8.92,168300,0
2015-07-22,8.86,8.99,8.76,8.94,224700,0
2015-07-23,8.92,8.93,8.77,8.8,169400,0
2015-07-24,8.78,8.8,8.58,8.66,230400,0
2015-07-27,8.65,8.76,8.5,8.67,279500,0
2015-07-28,8.49,8.6,8.1,8.52,243900,0
2015-07-29,8.42,8.44,8.14,8.25,308700,0
2015-07-30,8.19,8.21,7.87,7.92,525400,0
2015-07-31,7.92,8.01,7.87,7.97,341100,0
2015-08-03,7.98,7.98,7.78,7.79,277731,0
2015-08-04,7.78,7.83,7.72,7.8,206400,0
2015-08-05,7.81,8.02,7.81,7.98,170000,0
2015-08-06,8,8.1,7.98,8.06,184577,0
2015-08-07,8.02,8.22,8,8.15,181100,0
2015-08-10,8.22,8.51,8.13,8.4,502300,0
2015-08-11,8.35,8.5,8.27,8.45,246645,0
2015-08-12,8.37,8.46,8.29,8.38,186400,0
2015-08-13,8.34,8.4,8.21,8.27,206300,0
2015-08-14,8.22,8.37,8.11,8.25,235200,0
2015-08-17,8.25,8.39,8.21,8.33,125500,0
2015-08-18,8.27,8.29,8.05,8.12,176000,0
2015-08-19,8.06,8.16,7.95,8.09,236000,0
2015-08-20,7.97,8.15,7.93,8.09,220900,0
2015-08-21,7.94,8.17,7.83,8.13,404400,0
2015-08-24,7.82,8.11,7.67,7.67,458937,0
2015-08-25,7.79,7.86,7.42,7.46,357900,0
2015-08-26,7.58,7.73,7.46,7.69,325300,0
2015-08-27,7.73,7.8,7.53,7.55,294100,0
2015-08-28,7.56,7.85,7.54,7.82,191900,0
2015-08-31,7.82,7.83,7.73,7.8,163500,0
2015-09-01,7.68,7.75,7.37,7.42,207000,0
2015-09-02,7.5,7.54,7.38,7.46,131000,0
2015-09-03,7.52,7.64,7.52,7.6,121600,0
2015-09-04,7.46,7.56,7.44,7.53,106300,0
2015-09-08,7.59,7.66,7.38,7.4,248900,0
2015-09-09,7.47,7.61,7.44,7.47,224500,0
2015-09-10,7.45,7.51,7.39,7.42,117733,0
2015-09-11,7.35,7.4,7.28,7.39,128000,0
2015-09-14,7.4,7.47,7.32,7.37,140000,0
2015-09-15,7.37,7.52,7.35,7.45,149300,0
2015-09-16,7.48,7.56,7.43,7.52,164800,0
2015-09-17,7.55,7.59,7.46,7.48,237677,0
2015-09-18,7.4,7.48,7.19,7.2,651400,0
2015-09-21,7.31,7.4,7.22,7.35,350500,0
2015-09-22,7.29,7.4,7.13,7.14,298200,0
2015-09-23,7.19,7.23,7.09,7.16,304489,0
2015-09-24,7.13,7.34,7.1,7.34,352716,0
2015-09-25,7.38,7.48,7.28,7.4,373300,0
2015-09-28,7.37,7.48,7.27,7.28,379247,0
2015-09-29,7.28,7.36,7.21,7.25,266100,0
2015-09-30,7.28,7.37,7.27,7.31,289600,0
2015-10-01,7.31,7.53,7.31,7.51,303900,0
2015-10-02,7.44,7.52,7.14,7.38,235600,0
2015-10-05,7.44,7.72,7.43,7.71,248591,0
2015-10-06,7.69,7.81,7.48,7.49,233600,0
2015-10-07,7.51,7.87,7.51,7.79,613300,0
2015-10-08,7.77,7.98,7.77,7.9,208500,0
2015-10-09,7.92,8.07,7.87,7.97,208600,0
2015-10-12,7.94,7.97,7.83,7.91,245356,0
2015-10-13,7.89,7.94,7.82,7.82,320500,0
2015-10-14,7.81,7.91,7.72,7.74,169800,0
2015-10-15,7.78,7.94,7.74,7.91,196000,0
2015-10-16,7.94,7.99,7.72,7.86,168000,0
2015-10-19,7.8,7.89,7.77,7.86,163418,0
2015-10-20,7.88,8.06,7.88,8.06,180247,0
2015-10-21,8.06,8.06,7.65,7.66,301200,0
2015-10-22,7.67,8,7.67,7.89,252500,0
2015-10-23,7.97,8.12,7.91,7.97,269900,0
2015-10-26,7.9,8.03,7.9,8.03,184300,0
2015-10-27,8.04,8.06,7.84,7.91,247500,0
2015-10-28,8,9.11,7.91,9,714900,0
2015-10-29,9.05,9.3,8.77,8.99,527000,0
2015-10-30,8.98,9.28,8.94,9.05,471200,0
2015-11-02,9.04,9.38,8.95,9.33,417719,0
2015-11-03,9.28,9.83,9.21,9.8,434600,0
2015-11-04,9.84,10,9.73,9.98,438364,0
2015-11-05,9.98,10.08,9.86,9.99,390000,0
2015-11-06,9.93,10.18,9.85,9.93,419900,0
2015-11-09,9.9,9.9,9.63,9.63,197421,0
2015-11-10,9.64,9.8,9.6,9.71,201200,0
2015-11-11,9.75,9.79,9.57,9.6,178500,0
2015-11-12,9.51,9.58,9.37,9.4,120800,0
2015-11-13,8.88,9.13,8.66,8.69,520000,0
2015-11-16,8.71,8.79,8.59,8.72,557600,0
2015-11-17,8.74,8.91,8.66,8.8,429000,0
2015-11-18,8.9,9.03,8.76,8.98,492500,0
2015-11-19,9,9.28,8.9,9.27,521300,0
2015-11-20,9.27,9.53,9.23,9.29,257600,0
2015-11-23,9.24,9.36,9.21,9.28,179100,0
2015-11-24,9.25,9.38,9.22,9.25,352700,0
2015-11-25,9.25,9.37,9.24,9.32,274100,0
2015-11-27,9.13,9.4,9.13,9.28,135700,0
2015-11-30,9.27,9.4,9.25,9.32,341000,0
2015-12-01,9.38,9.63,9.37,9.59,231124,0
2015-12-02,9.82,10.48,9.75,9.89,967147,0
2015-12-03,9.91,10.11,9.8,9.99,657055,0
2015-12-04,10,10.05,9.87,9.96,179800,0
2015-12-07,9.9,9.99,9.83,9.86,310000,0
2015-12-08,9.76,9.94,9.66,9.77,283071,0
2015-12-09,9.64,9.75,9.23,9.25,596800,0
2015-12-10,9.28,9.43,9.23,9.25,357200,0
2015-12-11,9.09,9.17,8.89,8.91,531400,0
2015-12-14,8.88,9.07,8.81,9.05,732500,0
2015-12-15,9.13,9.22,9,9.07,551700,0
2015-12-16,9.13,9.16,8.93,9.04,675000,0
2015-12-17,9.07,9.11,8.84,8.91,451700,0
2015-12-18,8.95,9.29,8.94,8.97,1419200,0
2015-12-21,9,9.45,8.98,9.43,623800,0
2015-12-22,9.49,9.49,9.36,9.41,491659,0
2015-12-23,9.49,9.69,9.45,9.64,677800,0
2015-12-24,9.61,9.8,9.59,9.68,116186,0
2015-12-28,9.6,9.73,9.54,9.63,282383,0
2015-12-29,9.68,9.79,9.62,9.67,225824,0
2015-12-30,9.65,9.75,9.41,9.42,228202,0
2015-12-31,9.41,9.465,9.17,9.17,303429,0
2016-01-04,8.99,9.02,8.78,9,538932,0
2016-01-05,9.03,9.05,8.66,8.66,452580,0
2016-01-06,8.56,8.98,8.5,8.55,1217147,0
2016-01-07,8.38,8.84,8.38,8.78,593559,0
2016-01-08,8.9,8.92,8.68,8.78,770739,0
2016-01-11,8.82,8.9,8.749,8.8,293368,0
2016-01-12,8.87,8.95,8.65,8.87,533078,0
2016-01-13,8.9,9.02,8.55,8.6,1151634,0
2016-01-14,8.62,9.18,8.54,9.1,755873,0
2016-01-15,8.79,9.03,8.66,8.85,553537,0
2016-01-19,8.93,9.03,8.73,8.83,414500,0
2016-01-20,8.66,8.92,8.49,8.8,465510,0
2016-01-21,8.82,8.92,8.67,8.76,384512,0
2016-01-22,8.91,9.01,8.82,8.87,248489,0
2016-01-25,8.81,9.15,8.785,9.14,432803,0
2016-01-26,9.14,9.64,9.09,9.55,595432,0
2016-01-27,9.5,9.6,9.185,9.19,414884,0
2016-01-28,9.26,9.4,9.14,9.17,233386,0
2016-01-29,9.12,9.39,9.1,9.31,390276,0
2016-02-01,9.26,9.43,9.19,9.37,271623,0
2016-02-02,9.27,9.31,8.97,8.98,281330,0
2016-02-03,8.69,9.24,8.17,8.52,853172,0
2016-02-04,8.29,8.57,8.28,8.49,473258,0
2016-02-05,8.43,8.43,8.02,8.08,947955,0
2016-02-08,7.99,7.99,7.48,7.78,759296,0
2016-02-09,7.5,7.65,7.37,7.49,529292,0
2016-02-10,7.57,7.62,7.255,7.28,398654,0
2016-02-11,7.05,7.51,7.05,7.44,468063,0
2016-02-12,7.51,7.53,7.36,7.38,298144,0
2016-02-16,7.46,7.54,7.38,7.51,330080,0
2016-02-17,7.46,7.6,7.46,7.53,369898,0
2016-02-18,7.58,7.68,7.53,7.56,268286,0
2016-02-19,7.56,7.84,7.54,7.71,261996,0
2016-02-22,7.7,7.71,7.455,7.48,475242,0
2016-02-23,7.48,7.625,7.48,7.57,332773,0
2016-02-24,7.5,7.62,7.3803,7.62,226347,0
2016-02-25,7.62,7.685,7.51,7.65,247297,0
2016-02-26,7.67,7.78,7.6,7.72,185818,0
2016-02-29,7.71,7.89,7.69,7.78,435639,0
2016-03-01,7.81,7.94,7.76,7.84,326854,0
2016-03-02,7.8,8,7.8,7.94,314194,0
2016-03-03,7.92,8.14,7.88,8.09,205923,0
2016-03-04,8.09,8.24,8.05,8.2,237610,0
2016-03-07,8.12,8.27,8.11,8.19,192827,0
2016-03-08,8.11,8.18,8.05,8.05,150479,0
2016-03-09,8.05,8.13,7.98,8.01,168885,0
2016-03-10,8.01,8.09,7.64,7.68,235162,0
2016-03-11,7.73,7.89,7.7,7.8,175619,0
2016-03-14,7.77,7.9799,7.705,7.94,214939,0
2016-03-15,7.87,7.95,7.81,7.85,193535,0
2016-03-16,7.81,7.92,7.78,7.86,149150,0
2016-03-17,7.83,8.05,7.78,8.02,117287,0
2016-03-18,8.06,8.175,7.96,7.97,491818,0
2016-03-21,7.94,8.18,7.94,8.12,151832,0
2016-03-22,8.06,8.13,7.985,7.99,88299,0
2016-03-23,7.99,7.99,7.63,7.65,140409,0
2016-03-24,7.6,7.8,7.53,7.76,138026,0
2016-03-28,7.76,7.84,7.59,7.63,206340,0
2016-03-29,7.6,8.03,7.6,8.01,234351,0
2016-03-30,8.01,8.06,7.92,8.02,223453,0
2016-03-31,7.99,8.17,7.7,8.07,1231159,0
2016-04-01,8.02,8.19,7.95,8.15,174121,0
2016-04-04,8.17,8.31,8.14,8.14,186190,0
2016-04-05,8.12,8.205,7.91,7.92,206250,0
2016-04-06,7.91,8.01,7.85,7.91,219341,0
2016-04-07,7.83,7.95,7.75,7.78,346600,0
2016-04-08,7.85,7.87,7.57,7.64,216437,0
2016-04-11,7.7,7.83,7.665,7.77,232234,0
2016-04-12,7.79,7.83,7.665,7.73,155994,0
2016-04-13,7.79,8,7.77,7.93,149323,0
2016-04-14,7.95,7.96,7.78,7.9,102756,0
2016-04-15,7.87,7.97,7.82,7.89,77797,0
2016-04-18,7.88,8.1,7.85,8.05,132470,0
2016-04-19,8.05,8.13,7.95,8.05,124521,0
2016-04-20,8.06,8.24,8.04,8.2,124010,0
2016-04-21,8.16,8.22,7.92,7.96,168747,0
2016-04-22,7.95,8.12,7.84,8.12,193114,0
2016-04-25,8.07,8.16,7.94,7.97,170713,0
2016-04-26,7.97,8.18,7.88,8.16,159303,0
2016-04-27,7.59,7.99,7.175,7.4,456683,0
2016-04-28,7.31,7.45,7,7.39,354018,0
2016-04-29,7.37,7.4,7.05,7.11,278275,0
2016-05-02,7.11,7.15,7,7.1,234126,0
2016-05-03,7.02,7.05,6.8,6.99,266591,0
2016-05-04,6.94,7.14,6.94,7.08,198900,0
2016-05-05,7.12,7.12,6.975,7.03,282432,0
2016-05-06,7.02,7.2,7.01,7.2,248785,0
2016-05-09,7.17,7.24,7.04,7.11,231825,0
2016-05-10,7.14,7.2,7.045,7.09,196293,0
2016-05-11,7.05,7.14,7.03,7.07,138922,0
2016-05-12,6.76,6.82,6.3,6.39,500994,0
2016-05-13,6.33,6.391,6.08,6.1,452640,0
2016-05-16,6.05,6.84,6.05,6.77,493160,0
2016-05-17,6.78,6.81,6.59,6.61,880357,0
2016-05-18,6.61,6.79,6.58,6.75,364084,0
2016-05-19,6.68,6.82,6.57,6.77,653576,0
2016-05-20,6.79,6.93,6.7,6.8,319269,0
2016-05-23,6.81,6.94,6.77,6.78,307806,0
2016-05-24,6.72,6.86,6.72,6.75,394617,0
2016-05-25,6.71,6.97,6.66,6.91,353260,0
2016-05-26,6.93,6.97,6.86,6.92,361979,0
2016-05-27,6.95,7.16,6.94,7.06,375767,0
2016-05-31,7.07,7.12,6.98,7.05,398635,0
2016-06-01,7,7.16,6.93,7.13,474026,0
2016-06-02,7.13,7.19,7.03,7.11,337043,0
2016-06-03,7.12,7.1401,6.97,7,361237,0
2016-06-06,6.95,7.25,6.95,7.2,235482,0
2016-06-07,7.12,7.235,7.12,7.16,170303,0
2016-06-08,7.19,7.225,7.12,7.16,260207,0
2016-06-09,7.11,7.17,6.98,6.98,226910,0
2016-06-10,6.9,7.18,6.86,7.01,310506,0
2016-06-13,7.03,7.11,6.93,6.95,217324,0
2016-06-14,6.93,7.03,6.76,6.81,259776,0
2016-06-15,6.84,7.045,6.797,6.89,301487,0
2016-06-16,6.82,6.86,6.62,6.84,309259,0
2016-06-17,6.86,6.9,6.68,6.71,549315,0
2016-06-20,6.83,6.99,6.775,6.87,343309,0
2016-06-21,6.91,6.935,6.75,6.87,293449,0
2016-06-22,6.92,7.05,6.81,6.83,222801,0
2016-06-23,6.92,7.05,6.92,6.98,262993,0
2016-06-24,6.69,6.71,6.52,6.53,1629611,0
2016-06-27,6.49,6.5,5.99,6.04,408910,0
2016-06-28,6.07,6.21,6.05,6.14,407290,0
2016-06-29,6.17,6.25,6.01,6.09,326580,0
2016-06-30,6.12,6.26,6.06,6.23,461760,0
2016-07-01,6.2,6.27,6,6.26,354570,0
2016-07-05,6.26,6.41,6.18,6.18,376023,0
2016-07-06,6.15,6.3,6.11,6.21,267795,0
2016-07-07,6.32,6.62,6.23,6.42,350786,0
2016-07-08,6.54,6.6,6.44,6.53,317491,0
2016-07-11,6.53,6.61,6.48,6.58,260244,0
2016-07-12,6.67,6.8,6.59,6.77,500146,0
2016-07-13,6.83,6.91,6.75,6.8,314287,0
2016-07-14,6.9,6.92,6.75,6.81,205480,0
2016-07-15,6.88,6.88,6.75,6.78,150596,0
2016-07-18,6.81,6.87,6.72,6.82,287475,0
2016-07-19,6.84,6.85,6.72,6.72,198792,0
2016-07-20,6.72,6.91,6.69,6.84,258563,0
2016-07-21,6.86,7.03,6.82,6.83,244579,0
2016-07-22,6.87,7.105,6.76,7.06,320364,0
2016-07-25,7.05,7.1096,6.99,6.99,205016,0
2016-07-26,7.03,7.2,7.03,7.19,213237,0
2016-07-27,7.15,7.74,6.895,7.57,402256,0
2016-07-28,7.49,7.62,7.45,7.54,196262,0
2016-07-29,7.35,7.42,7.23,7.29,324735,0
2016-08-01,7.31,7.34,7.19,7.26,206836,0
2016-08-02,7.23,7.32,7.13,7.14,255693,0
2016-08-03,7.1,7.16,7.02,7.1,362132,0
2016-08-04,7.09,7.2,7.02,7.07,128934,0
2016-08-05,7.15,7.25,7.07,7.19,188355,0
2016-08-08,7.14,7.24,7.09,7.2,239796,0
2016-08-09,7.2,7.2,7.07,7.09,172177,0
2016-08-10,7.05,7.12,7,7.1,205833,0
2016-08-11,7.1,7.11,7.04,7.08,180905,0
2016-08-12,7.03,7.07,6.99,7.06,123975,0
2016-08-15,7.02,7.12,7,7.09,300840,0
2016-08-16,7.1,7.11,7.01,7.03,188448,0
2016-08-17,7,7.2,6.975,7.2,322384,0
2016-08-18,7.18,7.27,7.13,7.17,186662,0
2016-08-19,7.15,7.31,7.1335,7.28,196206,0
2016-08-22,7.23,7.36,7.18,7.28,182788,0
2016-08-23,7.34,7.44,7.2,7.24,328836,0
2016-08-24,7.26,7.42,7.26,7.4,138623,0
2016-08-25,7.39,7.47,7.36,7.41,204549,0
2016-08-26,7.38,7.59,7.38,7.54,176542,0
2016-08-29,7.52,7.59,7.47,7.51,178624,0
2016-08-30,7.5,7.705,7.5,7.68,139717,0
2016-08-31,7.72,7.79,7.65,7.74,273053,0
2016-09-01,7.7,7.82,7.605,7.81,238635,0
2016-09-02,7.86,8.05,7.83,8,227712,0
2016-09-06,7.94,8.055,7.91,7.98,261191,0
2016-09-07,7.93,8.1,7.85,7.94,261073,0
2016-09-08,7.96,8.07,7.88,8.06,154315,0
2016-09-09,8.03,8.05,7.75,7.76,234883,0
2016-09-12,7.68,7.92,7.65,7.91,247195,0
2016-09-13,7.85,7.88,7.55,7.58,345976,0
2016-09-14,7.61,7.695,7.49,7.5,249000,0
2016-09-15,7.55,7.61,7.47,7.5,282854,0
2016-09-16,7.51,7.665,7.43,7.63,1444615,0
2016-09-19,7.6,7.76,7.59,7.7,267572,0
2016-09-20,7.79,7.79,7.66,7.7,230433,0
2016-09-21,7.8,8.1,7.64,7.77,261314,0
2016-09-22,7.85,8.1,7.78,8.09,271888,0
2016-09-23,8,8.08,7.91,8.02,229221,0
2016-09-26,7.93,7.97,7.71,7.72,180961,0
2016-09-27,7.74,7.8,7.69,7.78,226467,0
2016-09-28,7.79,7.945,7.78,7.91,234034,0
2016-09-29,7.94,7.94,7.6802,7.7,293436,0
2016-09-30,7.77,7.91,7.68,7.89,241769,0
2016-10-03,7.82,7.97,7.79,7.97,251765,0
2016-10-04,7.99,8.11,7.985,8.1,158926,0
2016-10-05,8.15,8.41,8.12,8.35,272726,0
2016-10-06,8.31,8.33,8.2,8.32,231203,0
2016-10-07,8.34,8.43,8.23,8.23,168756,0
2016-10-10,8.35,8.4,8.25,8.3,111276,0
2016-10-11,8.25,8.3,7.9,7.95,167523,0
2016-10-12,7.95,8.15,7.95,8,123062,0
2016-10-13,8,8.35,7.85,8,181155,0
2016-10-14,8.1,8.1,7.8,7.85,227212,0
2016-10-17,7.75,7.75,6.275,6.35,709183,0
2016-10-18,6.4,6.5,6,6.15,469460,0
2016-10-19,6.11,6.3,5.8,6,423848,0
2016-10-20,6,6,5.7,5.79,301616,0
2016-10-21,5.6,6.05,5.6,6,319610,0
2016-10-24,6,6.15,5.95,6.05,348582,0
2016-10-25,6.05,6.1,5.85,5.85,237227,0
2016-10-26,5.85,6,5.7,5.75,327273,0
2016-10-27,5.75,5.775,5.5,5.65,306745,0
2016-10-28,5.6,5.6627,5.275,5.35,181797,0
2016-10-31,5.45,5.7,5.4,5.7,529816,0
2016-11-01,5.55,5.8,4.95,5.7,572978,0
2016-11-02,5.6,5.85,5.6,5.65,250813,0
2016-11-03,5.6,5.65,5.2,5.25,205092,0
2016-11-04,5.25,5.475,5.1,5.15,364414,0
2016-11-07,5.15,5.55,5.125,5.5,265073,0
2016-11-08,5.5,5.6,5.35,5.6,120641,0
2016-11-09,5.5,6,5.4,5.95,301424,0
2016-11-10,6,6.1,5.7,5.75,381969,0
2016-11-11,5.8,6.65,5.8,6.5,491930,0
2016-11-14,6.6,6.65,5.9,5.95,352826,0
2016-11-15,5.9,6.2,5.85,6.15,176696,0
2016-11-16,6.15,6.3,6.1,6.25,192154,0
2016-11-17,6.3,6.425,6.2,6.2,180534,0
2016-11-18,6.2,6.25,5.95,6.05,269281,0
2016-11-21,6.1,6.35,6.05,6.15,262421,0
2016-11-22,6.1,6.55,6.1,6.55,172468,0
2016-11-23,6.6,6.675,6.4001,6.45,174677,0
2016-11-25,6.5,6.6,6.375,6.6,68236,0
2016-11-28,6.6,6.6,6.3,6.35,175577,0
2016-11-29,6.4,6.4,6.15,6.25,267311,0
2016-11-30,6.35,6.4,6.075,6.1,128666,0
2016-12-01,6.15,6.35,6.0125,6.05,198583,0
2016-12-02,6.05,6.15,5.95,6,162516,0
2016-12-05,6.1,6.225,6.075,6.2,512481,0
2016-12-06,6.1,6.3,6.1,6.15,337249,0
2016-12-07,6.15,6.35,6.1,6.1,359174,0
2016-12-08,6.15,6.35,6.1,6.2,464096,0
2016-12-09,6.2,6.425,6.05,6.25,391365,0
2016-12-12,6.25,6.4,6.1,6.3,414506,0
2016-12-13,6.35,6.8,6.35,6.5,450580,0
2016-12-14,6.5,6.55,6.25,6.35,236081,0
2016-12-15,6.3,6.7,6.3,6.7,233593,0
2016-12-16,6.65,6.75,6.35,6.5,792247,0
2016-12-19,6.45,6.75,6.45,6.55,170969,0
2016-12-20,6.65,6.65,6.35,6.4,167209,0
2016-12-21,6.45,6.75,6.35,6.65,180844,0
2016-12-22,6.65,6.7,6.25,6.3,105254,0
2016-12-23,6.3,6.4,6.2,6.25,100708,0
2016-12-27,6.2,6.45,6.15,6.45,102976,0
2016-12-28,6.5,6.5,6.2,6.3,76272,0
2016-12-29,6.3,6.4,6.2,6.4,84259,0
2016-12-30,6.35,6.35,6.1,6.25,105260,0
2017-01-03,6.35,6.35,6.05,6.25,143224,0
2017-01-04,6.3,6.5,6.15,6.45,197051,0
2017-01-05,6.45,6.45,6.1,6.15,146307,0
2017-01-06,6.15,6.175,5.85,6,239240,0
2017-01-09,6.1,6.15,5.9,6.05,161260,0
2017-01-10,6.1,6.2,5.95,6,182478,0
2017-01-11,6,6.025,5.9,6,167191,0
2017-01-12,6,6.05,5.75,5.85,102658,0
2017-01-13,5.85,5.975,5.75,5.85,247652,0
2017-01-17,5.8,6.3,5.8,6.15,231672,0
2017-01-18,6.2,6.2,5.75,5.9,186705,0
2017-01-19,5.95,5.95,5.6,5.6,154153,0
2017-01-20,5.6,5.9,5.6,5.75,194775,0
2017-01-23,5.8,5.9,5.6,5.7,152359,0
2017-01-24,5.7,5.85,5.3,5.75,301651,0
2017-01-25,5.85,6.1,5.75,6,99736,0
2017-01-26,6.05,6.05,5.8,5.9,64561,0
2017-01-27,5.85,6.05,5.575,5.65,174780,0
2017-01-30,5.6,5.6,5.423,5.55,138700,0
2017-01-31,5.55,5.75,5.5,5.7,216836,0
2017-02-01,5.75,5.85,5.525,5.6,116611,0
2017-02-02,5.6,5.65,5.45,5.5,102845,0
2017-02-03,5.6,5.7,5.5,5.65,122190,0
2017-02-06,5.65,5.65,5.2,5.4,230299,0
2017-02-07,5.8,5.9,5.3,5.35,312228,0
2017-02-08,5.35,5.35,5.1,5.35,187723,0
2017-02-09,5.4,5.45,5.1,5.2,291955,0
2017-02-10,5.1,5.2,4.8,4.85,194043,0
2017-02-13,4.8,4.9035,4.6,4.75,311088,0
2017-02-14,4.75,5.15,4.75,5.05,215242,0
2017-02-15,5,5.2,4.9,5.2,199418,0
2017-02-16,5.2,5.3,5.1,5.2,154279,0
2017-02-17,5.3,5.45,5.1,5.4,202667,0
2017-02-21,5.4,5.45,5.25,5.4,199912,0
2017-02-22,5.4,5.45,5.3,5.45,160877,0
2017-02-23,5.45,5.45,4.95,5,184588,0
2017-02-24,4.9,5.05,4.875,4.95,318037,0
2017-02-27,4.95,5.05,4.95,5,204202,0
2017-02-28,5,5.025,4.9,4.95,172323,0
2017-03-01,5.1,5.2,4.95,5.1,242730,0
2017-03-02,5.1,5.1,5,5.05,84225,0
2017-03-03,5.05,5.2,5,5.1,257198,0
2017-03-06,5.05,5.1,4.55,4.6,326621,0
2017-03-07,4.5,4.75,4.45,4.6,173422,0
2017-03-08,4.6,4.6,4.45,4.45,181538,0
2017-03-09,4.4,4.65,4.35,4.6,213698,0
2017-03-10,4.65,4.75,4.5,4.6,234459,0
2017-03-13,4.6,4.65,4.475,4.55,219145,0
2017-03-14,4.55,4.65,4.45,4.65,138430,0
2017-03-15,4.65,4.7,4.45,4.5,325809,0
2017-03-16,4.55,4.75,4.55,4.65,424673,0
2017-03-17,4.75,4.75,4.5,4.55,1312548,0
2017-03-20,4.6,4.7,4.2,4.45,601625,0
2017-03-21,4.45,4.5,4.2,4.3,310744,0
2017-03-22,4.25,4.35,4.15,4.25,279979,0
2017-03-23,4.25,4.35,4.15,4.15,294163,0
2017-03-24,4.2,4.3,4.05,4.25,531571,0
2017-03-27,4.1,4.35,3.95,3.99,607186,0
2017-03-28,3.95,4.05,3.925,3.95,315464,0
2017-03-29,3.95,4.35,3.95,4.3,453914,0
2017-03-30,4.35,4.45,4.1,4.15,429047,0
2017-03-31,4.2,4.2,3.9,3.95,455344,0
2017-04-03,3.95,4.2,3.9,4.05,453205,0
2017-04-04,4.05,4.1,3.95,4.05,355140,0
2017-04-05,4.1,4.575,4.05,4.4,414627,0
2017-04-06,4.4,4.45,4.15,4.25,487865,0
2017-04-07,4.25,4.65,4.25,4.5,234287,0
2017-04-10,4.55,4.65,4.4,4.4,195081,0
2017-04-11,4.45,4.7,4.4284,4.7,198253,0
2017-04-12,4.6,4.6,3.95,3.95,844214,0
2017-04-13,4,4.1,3.95,4.1,414639,0
2017-04-17,4.05,4.1,3.95,4,240940,0
2017-04-18,4,4.05,3.95,4,355703,0
2017-04-19,4,4.05,3.95,4,386171,0
2017-04-20,4,4.025,3.85,3.9,238909,0
2017-04-21,3.9,3.925,3.6,3.6,722347,0
2017-04-24,3.6,3.7,3.6,3.7,514845,0
2017-04-25,3.65,3.85,3.65,3.8,482086,0
2017-04-26,3.8,3.9,3.8,3.85,291609,0
2017-04-27,3.9,3.95,3.8,3.8,412492,0
2017-04-28,3.8,3.95,3.75,3.85,403534,0
2017-05-01,3.9,3.9,3.6,3.6,309639,0
2017-05-02,3.6,3.65,3.45,3.45,927464,0
2017-05-03,3.1,3.7,3.1,3.5,909005,0
2017-05-04,3.5,3.55,3.45,3.5,825782,0
2017-05-05,3.55,3.55,3.375,3.45,880548,0
2017-05-08,3.4,3.6,3.4,3.6,631857,0
2017-05-09,3.6,3.65,3.5,3.55,435959,0
2017-05-10,3.5,3.6,3.3,3.4,668319,0
2017-05-11,3.45,3.5,3.35,3.35,326891,0
2017-05-12,3.4,3.45,3.25,3.3,344958,0
2017-05-15,3.25,3.3,3.15,3.2,618756,0
2017-05-16,3.2,3.25,3.1,3.1,558666,0
2017-05-17,3.1,3.15,3,3.1,655580,0
2017-05-18,3.1,3.15,3.05,3.1,316388,0
2017-05-19,3.1,3.15,2.8,2.8,636944,0
2017-05-22,2.8,2.9,2.8,2.9,468883,0
2017-05-23,2.9,2.95,2.8,2.85,338001,0
2017-05-24,2.85,3.05,2.85,3,434263,0
2017-05-25,3,3.05,2.8,2.8,416619,0
2017-05-26,2.85,2.9,2.75,2.8,351505,0
2017-05-30,2.85,2.85,2.65,2.7,366063,0
2017-05-31,2.75,2.95,2.7499,2.85,627534,0
2017-06-01,2.9,3,2.85,2.95,180478,0
2017-06-02,2.95,3,2.8,2.8,340119,0
2017-06-05,2.8,2.95,2.65,2.7,329113,0
2017-06-06,2.7,2.75,2.6,2.7,425657,0
2017-06-07,2.7,2.75,2.675,2.75,254835,0
2017-06-08,2.75,2.85,2.675,2.8,287227,0
2017-06-09,2.75,2.825,2.65,2.7,355646,0
2017-06-12,2.7,2.8,2.65,2.75,328032,0
2017-06-13,2.8,2.8,2.6,2.6,281444,0
2017-06-14,2.6,2.75,2.525,2.6,572464,0
2017-06-15,2.6,2.7,2.55,2.7,236437,0
2017-06-16,2.65,2.65,2.5,2.55,1369253,0
2017-06-19,2.6,2.75,2.5,2.75,418152,0
2017-06-20,2.8,2.85,2.6,2.7,448251,0
2017-06-21,2.7,2.75,2.6,2.65,237132,0
2017-06-22,2.7,2.8,2.65,2.7,166014,0
2017-06-23,2.75,3,2.65,2.95,1385286,0
2017-06-26,3.05,3.05,2.85,2.85,183764,0
2017-06-27,2.85,2.85,2.8,2.85,449076,0
2017-06-28,2.85,2.9,2.8,2.85,178319,0
2017-06-29,2.85,2.9,2.85,2.85,106126,0
2017-06-30,2.9,2.9,2.8,2.85,112509,0
2017-07-03,2.85,2.85,2.75,2.75,165255,0
2017-07-05,2.75,2.775,2.65,2.65,198072,0
2017-07-06,2.65,2.65,2.55,2.6,158315,0
2017-07-07,2.6,2.6,2.5,2.55,157892,0
2017-07-10,2.6,2.65,2.4,2.5,299409,0
2017-07-11,2.5,2.7,2.5,2.65,318822,0
2017-07-12,2.65,2.85,2.65,2.85,318525,0
2017-07-13,2.8,2.8,2.7,2.8,173417,0
2017-07-14,2.75,2.8,2.7,2.75,170838,0
2017-07-17,2.75,2.75,2.7,2.75,180380,0
2017-07-18,2.7,2.8,2.7,2.8,151526,0
2017-07-19,2.75,2.875,2.7,2.7,154728,0
2017-07-20,2.75,2.75,2.55,2.6,216322,0
2017-07-21,2.7,2.75,2.6,2.65,512101,0
2017-07-24,2.65,2.7,2.55,2.65,288047,0
2017-07-25,2.65,2.75,2.65,2.75,196368,0
2017-07-26,2.75,2.75,2.65,2.7,284168,0
2017-07-27,2.75,2.75,2.6,2.65,128927,0
2017-07-28,2.6,2.6,2.4,2.4,252129,0
2017-07-31,2.45,2.5,2.15,2.2,375291,0
2017-08-01,2.2,2.3,2.2,2.2,490761,0
2017-08-02,2.25,2.35,2.2,2.3,244656,0
2017-08-03,2.3,2.425,2.25,2.3,348378,0
2017-08-04,2.35,2.4,2.25,2.3,263467,0
2017-08-07,2.35,2.35,2.25,2.3,160139,0
2017-08-08,2.3,2.45,2.25,2.4,204571,0
2017-08-09,2.4,2.4,2.25,2.3,239378,0
2017-08-10,2.25,2.3,2.1,2.1,374064,0
2017-08-11,2,2.15,1.95,2.1,334214,0
2017-08-14,2.1,2.25,2.1,2.1,380183,0
2017-08-15,2.15,2.2,1.9,1.9,329484,0
2017-08-16,1.95,1.95,1.75,1.8,486675,0
2017-08-17,1.75,2.05,1.75,1.95,417632,0
2017-08-18,1.9,2,1.825,2,271438,0
2017-08-21,1.95,2,1.9,1.95,156334,0
2017-08-22,1.95,2,1.75,1.85,241590,0
2017-08-23,1.85,1.9,1.75,1.8,168116,0
2017-08-24,1.8,1.85,1.75,1.8,281767,0
2017-08-25,1.8,2,1.8,2,193481,0
2017-08-28,2,2,1.9,2,150983,0
2017-08-29,2,2,1.85,1.85,164156,0
2017-08-30,1.85,1.925,1.85,1.85,148712,0
2017-08-31,1.85,2,1.85,1.95,195551,0
2017-09-01,2,2.15,1.95,2.1,210638,0
2017-09-05,2.1,2.15,1.95,2,277350,0
2017-09-06,2,2,1.95,2,139768,0
2017-09-07,2,2.15,1.95,2.15,289609,0
2017-09-08,2.15,2.1935,2.05,2.05,181824,0
2017-09-11,2.05,2.089,1.825,2,457626,0
2017-09-12,2.05,2.05,2,2,164911,0
2017-09-13,2,2.1,1.95,2.05,239953,0
2017-09-14,2.05,2.1,2.05,2.1,152254,0
2017-09-15,2.1,2.1,2,2.1,981526,0
2017-09-18,2.1,2.1,2.05,2.1,145988,0
2017-09-19,2.1,2.1,2.05,2.1,301168,0
2017-09-20,2.1,2.15,2.05,2.15,167685,0
2017-09-21,2.15,2.3,2.125,2.3,230135,0
2017-09-22,2.3,2.35,2.2,2.35,229133,0
2017-09-25,2.3,2.35,2.25,2.3,174897,0
2017-09-26,2.3,2.4,2.25,2.3,127729,0
2017-09-27,2.35,2.5,2.25,2.5,288764,0
2017-09-28,2.5,2.6,2.35,2.55,474199,0
2017-09-29,2.6,2.7,2.5,2.6,340714,0
2017-10-02,2.6,2.65,2.5,2.55,294710,0
2017-10-03,2.6,2.6,2.45,2.5,517196,0
2017-10-04,2.55,2.55,2.45,2.45,170972,0
2017-10-05,2.5,2.55,2.45,2.45,229523,0
2017-10-06,2.45,2.55,2.45,2.5,190166,0
2017-10-09,2.5,2.55,2.45,2.45,196790,0
2017-10-10,2.5,2.65,2.45,2.45,414319,0
2017-10-11,2.5,2.55,2.45,2.5,152947,0
2017-10-12,2.5,2.55,2.45,2.45,166375,0
2017-10-13,2.45,2.55,2.45,2.55,204745,0
2017-10-16,2.55,2.55,2.25,2.4,252602,0
2017-10-17,2.35,2.45,2.3,2.4,92480,0
2017-10-18,2.35,2.35,2.25,2.25,182116,0
2017-10-19,2.25,2.3,2.2,2.2,110046,0
2017-10-20,2.25,2.25,2.2,2.2,86766,0
2017-10-23,2.25,2.325,2.2,2.25,190466,0
2017-10-24,2.3,2.3,2.2,2.2,76653,0
2017-10-25,2.2,2.3,2.1,2.25,149003,0
2017-10-26,2.3,2.3,2.212,2.3,71461,0
2017-10-27,2.3,2.4,2.15,2.4,191484,0
2017-10-30,2.3,2.35,2.2,2.25,238507,0
2017-10-31,2.25,2.25,2.1,2.2,226010,0
2017-11-01,2.15,2.25,2.15,2.25,160621,0
2017-11-02,2.35,2.35,2.15,2.3,98532,0
2017-11-03,2.25,2.25,2,2.05,166752,0
2017-11-06,2,2.05,2,2,123020,0
2017-11-07,2,2,1.9,1.9,254057,0
2017-11-08,1.9,1.95,1.85,1.9,117288,0
2017-11-09,1.9,2,1.8,1.85,130631,0
2017-11-10,1.9,1.95,1.85,1.9,237349,0
