Date,Open,High,Low,Close,Volume,OpenInt
2008-07-01,8.5,8.5,8.5,8.5,0,0
2008-07-02,11,11,9.8,9.83,9102051,0
2008-07-03,9.99,10.25,9.75,9.83,845599,0
2008-07-07,10.1,10.48,10,10.23,631073,0
2008-07-08,10.26,13.25,10.26,11.1,1782611,0
2008-07-09,11.2,12.28,10.58,11.2,545632,0
2008-07-10,11.3,12.25,11,11.73,272375,0
2008-07-11,11.74,13.23,11.32,11.69,874357,0
2008-07-14,12.12,12.37,11,11.46,255865,0
2008-07-15,11.16,11.68,10.8,11.13,359240,0
2008-07-16,11.02,11.5,10,11.01,630723,0
2008-07-17,11,11.64,10.55,11.11,157243,0
2008-07-18,11.22,12.23,11.1,11.9,467314,0
2008-07-21,12.37,12.4,11.83,12.3,318632,0
2008-07-22,12.85,12.85,12.15,12.22,509978,0
2008-07-23,12.64,12.64,11.53,12.11,235367,0
2008-07-24,12.4,12.5,11.13,11.19,208312,0
2008-07-25,11.43,11.5,10.4,10.5,315331,0
2008-07-28,10.77,11.27,10.5,10.97,166933,0
2008-07-29,11.45,11.46,10.65,10.78,309827,0
2008-07-30,11.66,12,10.71,10.78,570408,0
2008-07-31,11.2,11.42,10.9,11.05,285585,0
2008-08-01,11.38,11.65,10.98,11.34,256405,0
2008-08-04,12.09,12.13,11.3,11.51,342834,0
2008-08-05,11.97,12.08,11.1,11.3,531820,0
2008-08-06,11.45,11.46,10.8,11.11,220383,0
2008-08-07,11.05,11.09,10.81,10.94,211243,0
2008-08-08,11.08,11.08,10.66,11,199447,0
2008-08-11,11.17,11.17,10.17,10.32,331355,0
2008-08-12,10.25,10.42,9.97,10.23,613996,0
2008-08-13,9.5,9.5,8.88,9.25,1826171,0
2008-08-14,9.4,9.65,9.15,9.35,1197467,0
2008-08-15,9.49,9.57,9.25,9.55,447357,0
2008-08-18,9.62,9.9,9.45,9.46,323858,0
2008-08-19,9.38,9.38,8.73,8.83,541242,0
2008-08-20,8.83,8.98,8.75,8.84,289918,0
2008-08-21,8.95,9.4,8.9,9.11,192911,0
2008-08-22,9.12,9.43,9.12,9.25,245126,0
2008-08-25,9.38,9.38,9.06,9.1,93267,0
2008-08-26,9.05,9.31,8.5,8.73,147257,0
2008-08-27,8.8,8.8,8.6,8.66,196996,0
2008-08-28,8.68,9,8.62,8.91,119501,0
2008-08-29,8.99,9.2,8.99,9.01,114205,0
2008-09-02,9.56,9.56,9,9.23,194845,0
2008-09-03,9.3,9.32,9.14,9.22,180865,0
2008-09-04,9.31,9.31,9,9.01,152497,0
2008-09-05,9,9.1,8.98,9.01,110935,0
2008-09-08,9,9.3,8.77,8.79,117367,0
2008-09-09,8.96,8.99,7.51,8.05,811771,0
2008-09-10,8.06,8.09,7.35,7.61,678955,0
2008-09-11,7.55,7.59,7.11,7.24,447072,0
2008-09-12,7.17,7.28,7,7.21,401570,0
2008-09-15,7.11,7.48,6.89,7.3,261664,0
2008-09-16,7.07,7.94,7.04,7.74,362653,0
2008-09-17,7.76,8.09,7.59,7.65,237935,0
2008-09-18,7.68,7.97,6.98,7.15,490213,0
2008-09-19,7.55,7.75,7.36,7.65,134460,0
2008-09-22,7.79,8.49,7.57,8.08,164785,0
2008-09-23,8.3,8.3,7.83,7.97,115499,0
2008-09-24,8.24,9.28,8,8.75,302569,0
2008-09-25,8.87,9.56,8.54,9.15,190440,0
2008-09-26,9,9.88,8.8,9.75,258051,0
2008-09-29,9.55,9.55,8.45,9.06,309140,0
2008-09-30,9.07,9.79,9,9.59,1475110,0
2008-10-01,9.78,10.12,8.17,8.63,328148,0
2008-10-02,8.45,8.45,8,8.21,191336,0
2008-10-03,8.27,8.44,8.06,8.29,124452,0
2008-10-06,7.89,8.05,7,7.03,321194,0
2008-10-07,6.75,7.31,6.5,6.59,137914,0
2008-10-08,6.35,7.1,6.31,6.95,299981,0
2008-10-09,7.38,7.38,6.41,6.41,222237,0
2008-10-10,6.45,7.49,6.37,7.43,197526,0
2008-10-13,7.99,10,7.12,8.48,202046,0
2008-10-14,8.73,8.75,7.21,7.82,102976,0
2008-10-15,7.67,8.2,7.31,7.31,77016,0
2008-10-16,7.27,7.54,6.26,7.22,195612,0
2008-10-17,6.98,7.69,6.65,7.13,96644,0
2008-10-20,7.2,7.62,6.95,7.14,109516,0
2008-10-21,6.97,7.2,6.78,6.97,86500,0
2008-10-22,6.84,6.97,6.34,6.39,239156,0
2008-10-23,6.25,6.3,5.83,5.97,231355,0
2008-10-24,5.78,5.96,5.44,5.64,135420,0
2008-10-27,5.37,6,5.21,5.21,247152,0
2008-10-28,5.33,5.52,4.57,4.97,339031,0
2008-10-29,4.98,5.17,4.78,4.91,92069,0
2008-10-30,5.22,5.65,5,5.5,323614,0
2008-10-31,5.5,5.8,5.42,5.8,275608,0
2008-11-03,5.8,6.13,5.73,5.85,212243,0
2008-11-04,6.11,6.26,5.76,5.87,120878,0
2008-11-05,5.96,5.97,5.73,5.76,109904,0
2008-11-06,5.69,5.91,5.11,5.18,99541,0
2008-11-07,5.52,5.93,5.24,5.68,104783,0
2008-11-10,6.11,6.11,5.55,5.61,81767,0
2008-11-11,5.72,6.18,5.46,5.57,116108,0
2008-11-12,5.71,6.39,5.62,5.82,357753,0
2008-11-13,5.87,6.5,5.75,5.99,599412,0
2008-11-14,5.97,6.04,5.8,5.95,359879,0
2008-11-17,6.01,6.38,6.01,6.31,132062,0
2008-11-18,6.3,6.66,6.3,6.56,112192,0
2008-11-19,6.54,6.99,6.46,6.46,335888,0
2008-11-20,6.42,6.7,5.49,5.59,384113,0
2008-11-21,5.6,5.97,5.59,5.89,155873,0
2008-11-24,5.94,6.01,5.66,5.99,315320,0
2008-11-25,6.05,6.89,6,6.7,653031,0
2008-11-26,6.7,7.66,6.58,7.01,492954,0
2008-11-28,7.01,7.06,6.89,7.01,67319,0
2008-12-01,7,7.05,6.63,6.65,123637,0
2008-12-02,6.77,7.09,6.77,7,234462,0
2008-12-03,7,7.03,6.52,6.9,127046,0
2008-12-04,6.94,7.12,6.51,6.67,233982,0
2008-12-05,6.58,7.01,6.55,7.01,180373,0
2008-12-08,7.1,8.11,6.97,7.94,590971,0
2008-12-09,7.87,8.02,7.25,7.26,183397,0
2008-12-10,7.37,7.71,7.24,7.42,72916,0
2008-12-11,7.39,7.51,6.61,6.85,227094,0
2008-12-12,6.56,7.89,6.56,7.61,153683,0
2008-12-15,7.67,7.93,7.25,7.28,143350,0
2008-12-16,7.46,8.69,7.46,8.59,235347,0
2008-12-17,8.61,8.94,8.32,8.7,120473,0
2008-12-18,8.81,9.41,8.75,9.12,260429,0
2008-12-19,9.53,9.75,8.5,8.65,371612,0
2008-12-22,8.78,8.8,7.45,7.59,205969,0
2008-12-23,7.57,7.58,7.08,7.22,96861,0
2008-12-24,7.24,7.33,7.11,7.33,47915,0
2008-12-26,7.3,7.72,7.2,7.44,58485,0
2008-12-29,7.45,7.73,6.85,6.97,110765,0
2008-12-30,7.08,7.41,7,7.34,111816,0
2008-12-31,7.46,7.64,7.21,7.58,258633,0
2009-01-02,7.56,7.98,7.53,7.95,111316,0
2009-01-05,8.08,8.22,7.76,8,115786,0
2009-01-06,8.3,8.67,7.96,8.66,153973,0
2009-01-07,8.48,8.48,7.96,8.16,136156,0
2009-01-08,8,8.04,7.25,7.86,87910,0
2009-01-09,7.84,7.87,7.13,7.43,275674,0
2009-01-12,7.45,7.59,7.09,7.15,72323,0
2009-01-13,7.07,7.12,6.6,6.92,236153,0
2009-01-14,6.81,7.12,6.7,6.84,129107,0
2009-01-15,6.82,7.07,6.76,6.85,200913,0
2009-01-16,6.87,7,6.7,6.8,129073,0
2009-01-20,6.72,6.79,6.6,6.71,138346,0
2009-01-21,6.84,7,6.75,6.92,171840,0
2009-01-22,7.1,7.1,6.61,6.88,90193,0
2009-01-23,6.69,6.93,6.51,6.76,172902,0
2009-01-26,6.81,6.9,6.75,6.79,79214,0
2009-01-27,6.79,7,6.68,6.87,97470,0
2009-01-28,6.98,7,6.78,6.87,88251,0
2009-01-29,6.9,6.9,6.15,6.3,198770,0
2009-01-30,6.35,6.4,6.11,6.25,128629,0
2009-02-02,6.49,6.5,6.12,6.38,195903,0
2009-02-03,6.46,6.47,6.05,6.12,372658,0
2009-02-04,6.19,6.48,6.07,6.39,622831,0
2009-02-05,6.5,6.5,6.24,6.35,304926,0
2009-02-06,6.44,6.5,6.29,6.35,211848,0
2009-02-09,6.42,6.42,6.21,6.34,272620,0
2009-02-10,6.25,6.4,6.25,6.35,181124,0
2009-02-11,6.37,6.47,6.26,6.36,82422,0
2009-02-12,6.5,6.55,6.34,6.37,149922,0
2009-02-13,6.36,6.5,6.35,6.42,112381,0
2009-02-17,6.35,6.55,6.35,6.45,102575,0
2009-02-18,6.55,6.82,6.27,6.31,275107,0
2009-02-19,6.38,6.75,6.32,6.73,133672,0
2009-02-20,6.73,7.04,6.72,6.95,244972,0
2009-02-23,7.05,7.12,6.39,6.42,124838,0
2009-02-24,6.44,7,6.39,6.81,216864,0
2009-02-25,6.89,6.95,6.51,6.75,144609,0
2009-02-26,6.8,7.02,6.7,6.71,111844,0
2009-02-27,6.26,6.73,6.25,6.31,262698,0
2009-03-02,6.5,6.5,6,6.02,281672,0
2009-03-03,6.06,6.1,5.87,5.99,205550,0
2009-03-04,6,6.01,5.31,5.59,446346,0
2009-03-05,5.6,5.69,4.96,4.99,334593,0
2009-03-06,4.99,5.09,4.5,4.72,549199,0
2009-03-09,4.72,4.98,4.57,4.68,185798,0
2009-03-10,4.83,4.93,4.51,4.93,531045,0
2009-03-11,5.24,6.01,5.24,5.7,278788,0
2009-03-12,6.01,6.17,5.77,6.15,276765,0
2009-03-13,6.23,6.46,6.23,6.38,140423,0
2009-03-16,6.48,6.48,6.32,6.36,104236,0
2009-03-17,6.34,6.4,6.17,6.4,91548,0
2009-03-18,6.33,6.4,6.3,6.4,105028,0
2009-03-19,6.5,6.5,6.39,6.46,86753,0
2009-03-20,6.5,6.6,6.32,6.32,279070,0
2009-03-23,6.5,6.59,6.41,6.5,125891,0
2009-03-24,6.41,6.6,6.38,6.4,64719,0
2009-03-25,6.49,7.05,6.36,7.04,255961,0
2009-03-26,7.22,7.34,7,7.34,189675,0
2009-03-27,7.15,7.4,7.12,7.25,118025,0
2009-03-30,7.04,7.5,6.65,7.47,239969,0
2009-03-31,7.48,7.91,7.08,7.6,303960,0
2009-04-01,7.5,7.57,7.12,7.55,240876,0
2009-04-02,7.11,7.77,6.9,7.56,407989,0
2009-04-03,7.58,7.62,7.09,7.31,107545,0
2009-04-06,7.22,7.26,6.94,7.06,70043,0
2009-04-07,6.97,7.04,6.7,6.72,83338,0
2009-04-08,6.71,6.95,6.38,6.55,83346,0
2009-04-09,6.74,7.25,6.66,7.15,148605,0
2009-04-13,7.07,7.07,6.77,6.99,139897,0
2009-04-14,6.9,6.94,6.76,6.77,116476,0
2009-04-15,7.57,7.57,6.95,7.08,284643,0
2009-04-16,7.43,8.13,7.43,8,477579,0
2009-04-17,8.2,8.61,7.93,8.55,403961,0
2009-04-20,8.51,8.79,7.74,7.81,318078,0
2009-04-21,7.69,7.97,7.18,7.9,265404,0
2009-04-22,7.92,8.2,7.8,7.93,172462,0
2009-04-23,7.96,8.06,7.79,7.96,139847,0
2009-04-24,8,8.65,7.75,8.53,438563,0
2009-04-27,8.63,8.63,8.02,8.07,220740,0
2009-04-28,8.12,8.12,7.95,7.98,97034,0
2009-04-29,8.23,8.23,7.84,7.95,191216,0
2009-04-30,8.01,8.27,7.88,7.88,183269,0
2009-05-01,8,8.15,8,8.08,195906,0
2009-05-04,8.25,8.56,8.15,8.27,185862,0
2009-05-05,8.39,8.39,7.86,8.08,198030,0
2009-05-06,8.28,8.35,8.1,8.18,204184,0
2009-05-07,8.74,8.74,8.1,8.33,288985,0
2009-05-08,8,8.67,7.75,8.2,465246,0
2009-05-11,8.11,8.34,8.06,8.12,192733,0
2009-05-12,8.22,8.22,7.53,7.8,240829,0
2009-05-13,7.87,8,7.55,7.59,197251,0
2009-05-14,7.6,7.89,7.32,7.75,181826,0
2009-05-15,7.75,7.93,7.66,7.79,136820,0
2009-05-18,7.88,8.2,7.68,8.02,318735,0
2009-05-19,8.13,8.13,7.65,7.72,199134,0
2009-05-20,7.79,8,7.69,7.9,155935,0
2009-05-21,7.74,7.83,7.42,7.6,231552,0
2009-05-22,7.6,7.91,7.4,7.72,148268,0
2009-05-26,7.65,7.89,7.65,7.87,232433,0
2009-05-27,7.91,8.46,7.87,7.94,361517,0
2009-05-28,8.13,8.13,7.67,7.94,189283,0
2009-05-29,8.1,8.1,7.77,7.98,233165,0
2009-06-01,8,8,7.55,7.62,343224,0
2009-06-02,7.55,7.64,6.79,6.84,909934,0
2009-06-03,6.61,6.69,5.6,6.37,2483358,0
2009-06-04,6.51,6.86,6.45,6.73,499638,0
2009-06-05,7,7.35,6.88,7.18,389498,0
2009-06-08,7.38,7.5,7.25,7.38,292503,0
2009-06-09,7.48,7.48,7.11,7.18,198294,0
2009-06-10,7.1,7.16,6.74,6.9,364807,0
2009-06-11,6.89,7.38,6.89,7.15,318027,0
2009-06-12,7.08,7.29,7.06,7.16,186873,0
2009-06-15,7.16,7.2,7,7.07,198180,0
2009-06-16,7.14,7.15,6.61,6.65,288711,0
2009-06-17,6.65,7,6.42,6.91,259668,0
2009-06-18,6.91,6.93,6.42,6.76,176291,0
2009-06-19,6.84,6.97,6.51,6.7,242416,0
2009-06-22,6.68,6.75,6.41,6.56,237356,0
2009-06-23,6.56,6.74,6.37,6.53,194275,0
2009-06-24,6.62,6.77,6.45,6.48,185025,0
2009-06-25,6.44,6.82,6.3,6.7,362734,0
2009-06-26,6.73,7.36,6.65,7.36,3674019,0
2009-06-29,7.3,7.35,7.02,7.09,367135,0
2009-06-30,7.1,7.25,7.01,7.08,255103,0
2009-07-01,7.1,7.23,6.97,7.13,243522,0
2009-07-02,7.06,7.06,6.59,6.59,226144,0
2009-07-06,6.59,6.74,6.5,6.73,223531,0
2009-07-07,6.75,6.76,6.5,6.51,202634,0
2009-07-08,6.54,6.86,6.46,6.52,154619,0
2009-07-09,6.61,6.73,6.53,6.65,134965,0
2009-07-10,6.66,6.74,6.5,6.67,152315,0
2009-07-13,6.71,6.88,6.54,6.74,283902,0
2009-07-14,6.77,7.09,6.66,7.02,231198,0
2009-07-15,7.12,7.18,7.01,7.12,182050,0
2009-07-16,7.11,7.15,7.01,7.05,476451,0
2009-07-17,7.09,7.19,6.87,6.9,409102,0
2009-07-20,6.98,7.05,6.7,6.72,190195,0
2009-07-21,6.73,6.75,6.5,6.6,342685,0
2009-07-22,6.58,6.72,6.5,6.72,459947,0
2009-07-23,6.75,6.75,6.61,6.7,232249,0
2009-07-24,6.7,6.92,6.61,6.81,306532,0
2009-07-27,6.85,7.15,6.81,7.05,275765,0
2009-07-28,7,7.07,6.84,6.92,153254,0
2009-07-29,6.93,6.97,6.7,6.75,179497,0
2009-07-30,6.87,7.07,6.85,6.98,238790,0
2009-07-31,7.01,7.06,6.93,6.99,169726,0
2009-08-03,7.12,7.15,6.94,7.05,312173,0
2009-08-04,7.06,7.4,7.01,7.23,269595,0
2009-08-05,7.33,7.4,7.07,7.22,173944,0
2009-08-06,7.22,7.22,6.9,6.93,175535,0
2009-08-07,5.95,5.98,5.47,5.73,1873031,0
2009-08-10,5.8,5.9,5.6,5.61,716615,0
2009-08-11,5.6,5.61,5.44,5.5,488432,0
2009-08-12,5.5,5.56,5.4,5.52,386939,0
2009-08-13,5.56,5.62,5.31,5.37,330878,0
2009-08-14,5.4,5.49,5.14,5.27,438905,0
2009-08-17,5.21,5.24,4.95,4.98,791571,0
2009-08-18,5.02,5.1,4.93,5.01,476985,0
2009-08-19,4.98,5.14,4.89,5.01,570444,0
2009-08-20,5,5.29,4.99,5.25,628204,0
2009-08-21,5.33,5.57,5.33,5.46,818687,0
2009-08-24,5.52,5.61,5.34,5.38,380847,0
2009-08-25,5.44,5.55,5.27,5.31,478234,0
2009-08-26,5.29,5.3,5.11,5.27,522176,0
2009-08-27,5.27,5.3,5.11,5.24,219122,0
2009-08-28,5.3,5.3,5.14,5.21,385946,0
2009-08-31,5.2,5.27,5.15,5.25,558616,0
2009-09-01,5.25,5.25,5,5.07,475534,0
2009-09-02,5.05,5.12,5,5.03,240922,0
2009-09-03,5.07,5.21,5.04,5.18,622903,0
2009-09-04,5.22,5.28,5.17,5.25,408559,0
2009-09-08,5.31,5.31,5.12,5.18,301402,0
2009-09-09,5.3,5.35,5.18,5.2,289343,0
2009-09-10,5.21,5.75,5.21,5.74,782450,0
2009-09-11,5.89,5.89,5.4,5.65,425231,0
2009-09-14,5.67,5.67,5.5,5.65,172148,0
2009-09-15,5.67,5.97,5.66,5.92,343409,0
2009-09-16,5.98,6.04,5.9,5.9,379225,0
2009-09-17,5.93,5.96,5.8,5.85,335860,0
2009-09-18,5.85,5.86,5.6,5.71,323052,0
2009-09-21,5.71,5.75,5.45,5.48,244768,0
2009-09-22,5.48,5.67,5.47,5.49,266942,0
2009-09-23,5.55,5.83,5.55,5.74,378580,0
2009-09-24,5.73,5.77,5.51,5.71,279154,0
2009-09-25,5.66,5.78,5.63,5.72,166716,0
2009-09-28,5.74,6,5.67,5.95,376193,0
2009-09-29,5.99,5.99,5.8,5.97,213410,0
2009-09-30,6,6,5.76,5.84,228680,0
2009-10-01,5.75,5.87,5.62,5.65,350138,0
2009-10-02,5.58,5.62,5.5,5.5,162447,0
2009-10-05,5.55,5.92,5.5,5.91,311627,0
2009-10-06,5.93,6.04,5.85,5.99,414325,0
2009-10-07,5.95,6.08,5.76,5.9,444810,0
2009-10-08,5.96,6,5.79,5.81,223667,0
2009-10-09,5.85,6.17,5.83,6.07,671001,0
2009-10-12,6.23,6.24,6.07,6.07,480076,0
2009-10-13,6.1,6.32,6.07,6.18,542579,0
2009-10-14,6.27,6.33,5.92,6.06,537358,0
2009-10-15,6.04,6.22,5.98,6.03,209421,0
2009-10-16,6.02,6.15,5.98,6.08,324283,0
2009-10-19,6.08,6.15,6,6.09,292697,0
2009-10-20,6.13,6.13,5.94,5.99,183768,0
2009-10-21,5.97,6,5.75,5.77,344635,0
2009-10-22,5.78,5.87,5.62,5.72,158355,0
2009-10-23,5.76,5.78,5.55,5.57,144811,0
2009-10-26,5.59,5.69,5.42,5.45,272718,0
2009-10-27,5.47,5.78,5.42,5.55,168087,0
2009-10-28,5.55,5.67,5.5,5.52,208278,0
2009-10-29,5.54,5.62,5.51,5.6,171098,0
2009-10-30,5.54,5.62,5.5,5.58,288493,0
2009-11-02,5.56,5.78,5.54,5.76,293567,0
2009-11-03,5.76,5.8,5.65,5.78,115425,0
2009-11-04,5.82,6.02,5.68,5.71,269734,0
2009-11-05,5.73,6,5.64,5.97,300342,0
2009-11-06,5.5,5.66,5.42,5.64,498425,0
2009-11-09,5.73,5.8,5.63,5.7,314975,0
2009-11-10,5.71,5.75,5.4,5.52,269127,0
2009-11-11,5.59,5.73,5.44,5.68,284629,0
2009-11-12,5.65,5.74,5.65,5.69,192048,0
2009-11-13,5.73,5.78,5.51,5.7,296087,0
2009-11-16,5.75,5.76,5.5,5.57,362652,0
2009-11-17,5.52,5.57,5.45,5.55,161486,0
2009-11-18,5.52,5.57,5.5,5.51,173995,0
2009-11-19,5.52,5.56,5.45,5.45,282916,0
2009-11-20,5.44,5.58,5.43,5.51,250880,0
2009-11-23,5.62,5.79,5.57,5.76,201761,0
2009-11-24,5.77,5.79,5.6,5.79,212453,0
2009-11-25,5.8,5.8,5.62,5.62,155726,0
2009-11-27,5.5,5.95,5.48,5.81,407678,0
2009-11-30,5.88,5.99,5.5,5.59,412274,0
2009-12-01,5.75,5.77,5.5,5.61,396677,0
2009-12-02,5.61,5.74,5.56,5.7,126540,0
2009-12-03,6,6.94,5.98,6.35,2078695,0
2009-12-04,6.5,6.75,6.5,6.58,749680,0
2009-12-07,6.65,6.72,6.37,6.41,459042,0
2009-12-08,6.58,6.61,6.4,6.51,281075,0
2009-12-09,6.55,6.7,6.4,6.5,236896,0
2009-12-10,6.5,6.93,6.45,6.66,612488,0
2009-12-11,6.8,6.99,6.6,6.73,625985,0
2009-12-14,6.81,6.81,6.65,6.7,203739,0
2009-12-15,6.71,7.2,6.7,6.87,757231,0
2009-12-16,6.93,7.01,6.77,7,379878,0
2009-12-17,7,7,6.7,6.8,302252,0
2009-12-18,6.95,7.05,6.8,6.93,828739,0
2009-12-21,7.03,7.15,6.87,7.1,378918,0
2009-12-22,7.08,7.15,6.98,7.05,177049,0
2009-12-23,7.14,7.15,6.82,7.03,369112,0
2009-12-24,7.03,7.28,7.01,7.04,359014,0
2009-12-28,7.12,7.24,6.93,7.03,373814,0
2009-12-29,7,7.04,6.85,6.86,269286,0
2009-12-30,6.83,6.86,6.66,6.73,294479,0
2009-12-31,6.84,6.96,6.73,6.88,262089,0
2010-01-04,6.89,7.25,6.88,7.2,366696,0
2010-01-05,7.19,7.25,7.06,7.15,262936,0
2010-01-06,7.2,7.2,7,7.07,227364,0
2010-01-07,7.1,7.1,6.82,7.03,377857,0
2010-01-08,6.96,7.2,6.9,7.11,239362,0
2010-01-11,7.11,7.2,7.07,7.14,225890,0
2010-01-12,7.07,7.11,6.87,7.09,210868,0
2010-01-13,7.13,7.13,6.75,6.99,310900,0
2010-01-14,6.95,6.99,6.81,6.85,192146,0
2010-01-15,6.88,6.98,6.5,6.57,683838,0
2010-01-19,6.87,6.87,6.47,6.51,1969798,0
2010-01-20,6.58,6.89,6.55,6.64,1073372,0
2010-01-21,6.7,6.72,6.43,6.44,490735,0
2010-01-22,6.47,6.6,6.35,6.36,403420,0
2010-01-25,6.41,6.68,6.35,6.52,482742,0
2010-01-26,6.53,6.53,6.25,6.31,429692,0
2010-01-27,6.31,6.31,6.16,6.27,234435,0
2010-01-28,6.3,6.4,6.15,6.25,281193,0
2010-01-29,6.24,6.3,6.1,6.11,281464,0
2010-02-01,6.12,6.12,5.95,6.08,265702,0
2010-02-02,6.05,6.25,5.95,6.09,271404,0
2010-02-03,6.05,6.15,6,6.01,172111,0
2010-02-04,6,6.1,5.95,6.05,290028,0
2010-02-05,6.08,6.08,5.85,6.03,261869,0
2010-02-08,6,6.03,5.85,5.85,187693,0
2010-02-09,5.91,5.95,5.8,5.86,261477,0
2010-02-10,5.87,5.92,5.79,5.81,184022,0
2010-02-11,5.81,6.01,5.8,5.94,136788,0
2010-02-12,5.88,6.1,5.75,6.09,424762,0
2010-02-16,6.1,6.24,6,6.17,353026,0
2010-02-17,6.21,6.28,6.11,6.27,245998,0
2010-02-18,6.24,6.35,6.22,6.35,110743,0
2010-02-19,6.35,6.39,6.25,6.34,219850,0
2010-02-22,6.33,6.38,6.18,6.35,150720,0
2010-02-23,6.36,6.41,6.15,6.38,244554,0
2010-02-24,6.41,6.46,6.33,6.44,186267,0
2010-02-25,6.36,6.45,6.28,6.36,111736,0
2010-02-26,6.34,6.47,6.3,6.41,178530,0
2010-03-01,6.41,6.56,6.4,6.51,333366,0
2010-03-02,6.5,6.65,6.5,6.65,162436,0
2010-03-03,6.66,6.72,6.55,6.65,185808,0
2010-03-04,6.67,6.77,6.44,6.66,372873,0
2010-03-05,6.35,6.36,6,6.21,1095317,0
2010-03-08,6.19,6.2,6.03,6.05,230638,0
2010-03-09,6.03,6.15,5.95,6.02,402986,0
2010-03-10,5.98,6.04,5.95,5.98,327263,0
2010-03-11,6.01,6.06,5.9,5.98,196890,0
2010-03-12,6.09,6.09,6,6.08,168404,0
2010-03-15,6.04,6.1,6.02,6.1,94114,0
2010-03-16,6.1,6.16,6.05,6.16,212642,0
2010-03-17,6.19,6.21,6.08,6.1,152939,0
2010-03-18,6.1,6.12,5.95,5.95,226414,0
2010-03-19,5.98,5.98,5.81,5.91,242234,0
2010-03-22,5.9,6.19,5.81,6.18,274783,0
2010-03-23,6.18,6.35,6.13,6.28,294778,0
2010-03-24,6.25,6.45,6.25,6.3,461872,0
2010-03-25,6.35,6.49,6.28,6.36,442919,0
2010-03-26,6.33,6.49,6.28,6.32,394392,0
2010-03-29,6.3,6.39,6.29,6.37,187342,0
2010-03-30,6.35,6.4,6.28,6.38,197911,0
2010-03-31,6.34,6.4,6.25,6.3,255258,0
2010-04-01,6.3,6.35,6.13,6.16,233964,0
2010-04-05,6.14,6.26,6.1,6.25,135097,0
2010-04-06,6.25,6.36,6.1,6.36,156325,0
2010-04-07,6.32,6.35,6.17,6.21,204142,0
2010-04-08,6.18,6.3,6.18,6.19,158117,0
2010-04-09,6.19,6.26,6.04,6.15,282112,0
2010-04-12,6.19,6.28,6.14,6.16,291283,0
2010-04-13,6.13,6.2,6.03,6.11,137870,0
2010-04-14,6.1,6.16,6.04,6.14,176801,0
2010-04-15,6.11,6.13,6.02,6.09,228630,0
2010-04-16,6.09,6.35,6.08,6.34,449148,0
2010-04-19,6.29,6.4,6.25,6.29,432424,0
2010-04-20,6.3,6.35,6.17,6.19,497963,0
2010-04-21,6.22,6.3,6.17,6.3,223242,0
2010-04-22,6.23,6.26,6.16,6.2,126353,0
2010-04-23,6.2,6.27,6.06,6.25,199594,0
2010-04-26,6.22,6.39,6.22,6.29,284321,0
2010-04-27,6.27,6.28,6.12,6.15,201563,0
2010-04-28,6.17,6.24,6.13,6.13,175554,0
2010-04-29,6.2,6.22,6.13,6.17,316823,0
2010-04-30,6.15,6.24,6.03,6.03,260165,0
2010-05-03,6.05,6.28,6.05,6.25,470817,0
2010-05-04,6.19,6.19,5.91,5.93,246671,0
2010-05-05,5.9,6,5.8,5.82,216868,0
2010-05-06,5.82,5.82,5,5.39,419109,0
2010-05-07,4.35,4.88,4.13,4.28,2517786,0
2010-05-10,4.48,4.75,4.4,4.61,754000,0
2010-05-11,4.5,4.75,4.35,4.64,643571,0
2010-05-12,4.5,4.56,4.28,4.43,933614,0
2010-05-13,4.4,4.52,4.29,4.46,704841,0
2010-05-14,4.32,4.48,4.27,4.34,356028,0
2010-05-17,4.33,4.42,4.15,4.27,529802,0
2010-05-18,4.41,4.42,4.25,4.29,350891,0
2010-05-19,4.27,4.36,4.14,4.29,673499,0
2010-05-20,4.14,4.25,3.99,3.99,488656,0
2010-05-21,3.93,4.04,3.85,3.98,565468,0
2010-05-24,3.99,4.04,3.9,3.93,239437,0
2010-05-25,3.9,3.92,3.8,3.89,357131,0
2010-05-26,3.87,3.92,3.79,3.8,730850,0
2010-05-27,3.88,3.88,3.69,3.71,411183,0
2010-05-28,3.72,3.74,3.55,3.58,728520,0
2010-06-01,3.55,3.64,3.47,3.47,474812,0
2010-06-02,3.48,3.54,3.34,3.47,644997,0
2010-06-03,3.5,3.65,3.4,3.4,663723,0
2010-06-04,3.32,3.37,3.19,3.2,778581,0
2010-06-07,3.2,3.35,3.15,3.15,433691,0
2010-06-08,3.15,3.32,3.15,3.27,330596,0
2010-06-09,3.33,3.42,3.16,3.2,305133,0
2010-06-10,3.28,3.29,3.22,3.27,271638,0
2010-06-11,3.22,3.28,3.22,3.25,237685,0
2010-06-14,3.29,3.34,3.26,3.28,386121,0
2010-06-15,3.33,4,3.3,3.96,1014537,0
2010-06-16,3.9,3.92,3.69,3.74,395843,0
2010-06-17,3.75,4.09,3.74,3.99,455406,0
2010-06-18,4.01,4.02,3.77,3.91,1067121,0
2010-06-21,3.96,4.04,3.83,3.84,209687,0
2010-06-22,3.87,4,3.74,3.75,317331,0
2010-06-23,3.78,3.86,3.65,3.83,233187,0
2010-06-24,3.84,3.85,3.71,3.76,461315,0
2010-06-25,3.78,3.8,3.64,3.8,1049877,0
2010-06-28,3.83,4.57,3.83,4.48,1875763,0
2010-06-29,4.38,4.38,4.05,4.3,2666494,0
2010-06-30,4.25,4.29,4,4,642350,0
2010-07-01,4,4.02,3.77,3.91,435252,0
2010-07-02,3.92,3.99,3.84,3.9,308820,0
2010-07-06,3.91,4.06,3.76,3.81,511953,0
2010-07-07,3.83,4.06,3.83,4.06,312432,0
2010-07-08,4.1,4.16,3.96,4.14,240850,0
2010-07-09,4.12,4.14,3.93,4,313098,0
2010-07-12,4,4.03,3.69,3.69,354222,0
2010-07-13,3.83,3.86,3.69,3.82,458586,0
2010-07-14,3.82,3.85,3.71,3.82,336768,0
2010-07-15,3.8,3.85,3.6,3.66,247978,0
2010-07-16,3.65,3.66,3.52,3.54,247183,0
2010-07-19,3.56,3.71,3.54,3.69,107217,0
2010-07-20,3.64,3.73,3.6,3.73,179549,0
2010-07-21,3.74,3.85,3.73,3.78,477393,0
2010-07-22,3.84,3.88,3.79,3.88,219472,0
2010-07-23,3.88,4.05,3.84,4.05,453528,0
2010-07-26,4.05,4.19,3.99,4.17,276881,0
2010-07-27,4.19,4.23,4.01,4.2,278023,0
2010-07-28,4.21,4.21,3.91,4.03,225402,0
2010-07-29,4.1,4.14,3.96,4.11,183387,0
2010-07-30,4.05,4.14,4.01,4.1,219424,0
2010-08-02,4.18,4.18,4.02,4.15,213568,0
2010-08-03,4.11,4.18,4.01,4.04,170001,0
2010-08-04,4.08,4.15,4,4.02,302891,0
2010-08-05,3.98,4.15,3.97,4.11,178059,0
2010-08-06,3.9,3.96,3.83,3.89,235952,0
2010-08-09,3.9,4.15,3.85,4.14,185996,0
2010-08-10,4.09,4.12,4,4,195469,0
2010-08-11,3.95,4.02,3.85,4.01,388954,0
2010-08-12,3.95,4.02,3.94,4,187815,0
2010-08-13,4,4.04,3.95,4,306137,0
2010-08-16,3.97,4.04,3.91,3.93,125536,0
2010-08-17,3.97,4.02,3.95,3.97,184721,0
2010-08-18,3.96,4,3.91,3.96,180544,0
2010-08-19,3.93,3.97,3.78,3.84,289803,0
2010-08-20,3.81,3.96,3.81,3.96,155717,0
2010-08-23,3.95,4.04,3.92,3.93,169805,0
2010-08-24,3.92,3.97,3.78,3.83,169928,0
2010-08-25,3.81,3.83,3.71,3.8,562918,0
2010-08-26,3.82,3.86,3.61,3.63,965065,0
2010-08-27,3.7,3.76,3.55,3.61,869877,0
2010-08-30,3.61,3.61,3.34,3.35,626467,0
2010-08-31,3.34,3.39,3.16,3.17,820614,0
2010-09-01,3.22,3.33,3.08,3.32,1595608,0
2010-09-02,3.3,3.48,3.29,3.43,192652,0
2010-09-03,3.46,3.53,3.35,3.46,253969,0
2010-09-07,3.46,3.46,3.29,3.34,249042,0
2010-09-08,3.32,3.41,3.28,3.3,354271,0
2010-09-09,3.33,3.36,3.25,3.31,300540,0
2010-09-10,3.32,3.48,3.32,3.47,139031,0
2010-09-13,3.49,3.55,3.45,3.55,202250,0
2010-09-14,3.55,3.65,3.45,3.45,284492,0
2010-09-15,3.46,3.53,3.42,3.49,218551,0
2010-09-16,3.49,3.5,3.44,3.45,137963,0
2010-09-17,3.48,3.55,3.4,3.46,443247,0
2010-09-20,3.49,3.62,3.41,3.6,348323,0
2010-09-21,3.61,3.61,3.32,3.34,373774,0
2010-09-22,3.32,3.4,3.26,3.37,240666,0
2010-09-23,3.34,3.48,3.3,3.38,240508,0
2010-09-24,3.45,3.61,3.45,3.61,170232,0
2010-09-27,3.59,3.67,3.54,3.64,232389,0
2010-09-28,3.64,3.71,3.53,3.59,251960,0
2010-09-29,3.59,3.65,3.53,3.61,549809,0
2010-09-30,3.64,3.64,3.48,3.59,260427,0
2010-10-01,3.63,3.75,3.55,3.75,159228,0
2010-10-04,3.72,3.77,3.57,3.63,237574,0
2010-10-05,3.68,3.68,3.59,3.63,236308,0
2010-10-06,3.62,3.64,3.58,3.59,231256,0
2010-10-07,3.61,3.63,3.56,3.62,116030,0
2010-10-08,3.63,3.65,3.53,3.65,325620,0
2010-10-11,3.63,3.65,3.6,3.64,173823,0
2010-10-12,3.62,3.9,3.61,3.9,409519,0
2010-10-13,3.9,3.99,3.76,3.81,509795,0
2010-10-14,3.8,3.8,3.68,3.68,184697,0
2010-10-15,3.74,3.79,3.7,3.79,343859,0
2010-10-18,3.79,3.88,3.77,3.88,154948,0
2010-10-19,3.8,3.91,3.76,3.8,215511,0
2010-10-20,3.83,3.87,3.8,3.83,112155,0
2010-10-21,3.84,3.98,3.76,3.88,185112,0
2010-10-22,3.88,3.89,3.8,3.89,73344,0
2010-10-25,3.89,3.9,3.76,3.78,119403,0
2010-10-26,3.77,3.89,3.77,3.85,411541,0
2010-10-27,3.86,3.9,3.76,3.83,258577,0
2010-10-28,3.85,3.85,3.6,3.61,616222,0
2010-10-29,3.61,3.7,3.55,3.56,285775,0
2010-11-01,3.59,3.7,3.5,3.5,328298,0
2010-11-02,3.59,3.65,3.54,3.64,325661,0
2010-11-03,3.66,3.72,3.55,3.59,349445,0
2010-11-04,3.67,3.76,3.64,3.66,314606,0
2010-11-05,3.42,3.61,3.33,3.57,672066,0
2010-11-08,3.55,3.73,3.55,3.6,508648,0
2010-11-09,3.6,3.7,3.57,3.6,252006,0
2010-11-10,3.59,3.78,3.55,3.78,331572,0
2010-11-11,3.75,3.85,3.71,3.77,141647,0
2010-11-12,3.72,3.75,3.57,3.58,191296,0
2010-11-15,3.59,3.64,3.57,3.58,135544,0
2010-11-16,3.57,3.58,3.4,3.44,179552,0
2010-11-17,3.44,3.57,3.44,3.54,161915,0
2010-11-18,3.6,3.65,3.54,3.62,204496,0
2010-11-19,3.62,3.65,3.54,3.6,126622,0
2010-11-22,3.59,3.63,3.54,3.63,126602,0
2010-11-23,3.58,3.58,3.3,3.35,399464,0
2010-11-24,3.4,3.5,3.36,3.49,182112,0
2010-11-26,3.45,3.55,3.45,3.55,30722,0
2010-11-29,3.49,3.51,3.38,3.43,116007,0
2010-11-30,3.38,3.4,3.3,3.33,193238,0
2010-12-01,3.38,3.43,3.36,3.37,185178,0
2010-12-02,3.36,3.66,3.31,3.65,311259,0
2010-12-03,3.59,3.79,3.55,3.75,370951,0
2010-12-06,3.73,3.85,3.67,3.79,258893,0
2010-12-07,3.8,3.91,3.72,3.82,243999,0
2010-12-08,3.85,3.91,3.74,3.8,138893,0
2010-12-09,3.83,3.95,3.78,3.94,269519,0
2010-12-10,3.92,3.95,3.85,3.94,143632,0
2010-12-13,3.95,3.95,3.81,3.81,148027,0
2010-12-14,3.84,3.9,3.76,3.83,149734,0
2010-12-15,3.85,3.94,3.78,3.79,176084,0
2010-12-16,3.78,3.78,3.61,3.72,199858,0
2010-12-17,3.72,3.72,3.6,3.64,156139,0
2010-12-20,3.69,3.78,3.63,3.75,269688,0
2010-12-21,3.78,3.78,3.58,3.61,194433,0
2010-12-22,3.59,3.71,3.57,3.64,178060,0
2010-12-23,3.69,3.75,3.62,3.65,150620,0
2010-12-27,3.62,3.65,3.61,3.61,133766,0
2010-12-28,3.61,3.78,3.61,3.69,314219,0
2010-12-29,3.7,3.78,3.69,3.7,117144,0
2010-12-30,3.71,3.81,3.64,3.64,472435,0
2010-12-31,3.66,3.7,3.64,3.66,106061,0
2011-01-03,3.71,4.36,3.66,4.15,2315743,0
2011-01-04,4.15,4.15,3.86,3.93,897373,0
2011-01-05,3.99,4.06,3.89,4.02,368636,0
2011-01-06,4.02,4.2,3.9,3.92,431664,0
2011-01-07,3.95,4,3.85,3.91,312686,0
2011-01-10,3.9,3.94,3.85,3.9,225501,0
2011-01-11,3.92,4.25,3.92,4.23,529145,0
2011-01-12,4.26,4.26,4.08,4.13,325858,0
2011-01-13,4.13,4.2,4.01,4.07,419891,0
2011-01-14,4.05,4.14,4.03,4.1,354217,0
2011-01-18,4.07,4.1,3.85,3.89,396626,0
2011-01-19,3.85,3.9,3.63,3.65,536789,0
2011-01-20,3.68,3.73,3.62,3.65,285456,0
2011-01-21,3.69,3.69,3.6,3.6,177747,0
2011-01-24,3.63,3.85,3.53,3.57,1035540,0
2011-01-25,3.6,3.6,3.45,3.49,479892,0
2011-01-26,3.49,3.58,3.49,3.52,226590,0
2011-01-27,3.56,3.6,3.45,3.58,406677,0
2011-01-28,3.5,3.56,3.38,3.38,726815,0
2011-01-31,3.42,3.5,3.4,3.42,324280,0
2011-02-01,3.47,3.62,3.44,3.54,335327,0
2011-02-02,3.51,3.62,3.46,3.54,404620,0
2011-02-03,3.52,3.66,3.49,3.65,243511,0
2011-02-04,3.66,3.67,3.59,3.66,144447,0
2011-02-07,3.65,3.7,3.58,3.66,263343,0
2011-02-08,3.67,3.68,3.59,3.68,215984,0
2011-02-09,3.67,3.67,3.51,3.54,191695,0
2011-02-10,3.52,3.53,3.36,3.44,348025,0
2011-02-11,3.43,3.48,3.4,3.42,414522,0
2011-02-14,3.43,3.49,3.43,3.45,117087,0
2011-02-15,3.42,3.46,3.33,3.42,133137,0
2011-02-16,3.4,3.42,3.25,3.36,581166,0
2011-02-18,3.36,3.43,3.35,3.41,125961,0
2011-02-22,3.35,3.38,3.31,3.32,278225,0
2011-02-23,3.32,3.33,3.2,3.27,211083,0
2011-02-24,3.29,3.36,3.26,3.3,201285,0
2011-02-25,3.3,3.34,3.29,3.31,181617,0
2011-02-28,3.34,3.5,3.28,3.39,477955,0
2011-03-01,3.44,3.44,3.38,3.4,281243,0
2011-03-02,3.41,3.41,3.34,3.36,247324,0
2011-03-03,3.37,3.44,3.36,3.44,172408,0
2011-03-04,3.11,3.38,2.95,3.3,1078430,0
2011-03-07,3.17,3.31,3.14,3.17,532587,0
2011-03-08,3.15,3.21,3.1,3.16,365422,0
2011-03-09,3.19,3.19,3.12,3.13,183354,0
2011-03-10,3.11,3.12,2.97,3,380957,0
2011-03-11,3,3.11,2.97,3.1,435006,0
2011-03-14,3.04,3.06,2.95,3,223279,0
2011-03-15,2.91,3.06,2.88,3.04,250153,0
2011-03-16,3.04,3.11,3.04,3.09,304155,0
2011-03-17,3.15,3.18,3.03,3.05,235558,0
2011-03-18,3.1,3.11,3.02,3.11,226310,0
2011-03-21,3.09,3.18,3.09,3.18,143574,0
2011-03-22,3.17,3.45,3.17,3.4,437516,0
2011-03-23,3.38,3.4,3.25,3.27,182750,0
2011-03-24,3.26,3.35,3.26,3.28,209173,0
2011-03-25,3.29,3.34,3.22,3.3,196281,0
2011-03-28,3.32,3.32,3.21,3.23,155280,0
2011-03-29,3.31,3.44,3.26,3.4,619536,0
2011-03-30,3.43,3.48,3.32,3.37,1233330,0
2011-03-31,3.39,3.4,3.14,3.18,430498,0
2011-04-01,3.23,3.25,3.08,3.18,306263,0
2011-04-04,3.19,3.29,3.16,3.19,211919,0
2011-04-05,3.19,3.25,3.15,3.2,188649,0
2011-04-06,3.2,3.28,3.13,3.2,269237,0
2011-04-07,3.2,3.2,3.13,3.13,144077,0
2011-04-08,3.15,3.15,3,3.04,230796,0
2011-04-11,3.03,3.12,3.02,3.11,141854,0
2011-04-12,3.05,3.3,3.05,3.25,300455,0
2011-04-13,3.26,3.3,3.09,3.09,261291,0
2011-04-14,3.06,3.16,3.05,3.13,115323,0
2011-04-15,3.17,3.18,3.02,3.02,310111,0
2011-04-18,3.01,3.06,2.84,2.85,788377,0
2011-04-19,2.88,3.12,2.88,3.05,378855,0
2011-04-20,3.1,3.21,3.02,3.21,982849,0
2011-04-21,3.25,3.26,3.11,3.17,216866,0
2011-04-25,3.19,3.19,3.1,3.12,132830,0
2011-04-26,3.12,3.25,3.12,3.19,222881,0
2011-04-27,3.2,3.25,3.15,3.18,223849,0
2011-04-28,3.16,3.23,3.12,3.19,126481,0
2011-04-29,3.2,3.21,3.05,3.09,196459,0
2011-05-02,3.08,3.15,2.93,2.94,341194,0
2011-05-03,2.94,3.02,2.9,2.92,170628,0
2011-05-04,2.92,2.97,2.89,2.91,202048,0
2011-05-05,2.91,2.97,2.88,2.88,162925,0
2011-05-06,2.75,2.86,2.71,2.71,342691,0
2011-05-09,2.71,2.79,2.7,2.77,408251,0
2011-05-10,2.88,3,2.8,3,383738,0
2011-05-11,2.99,3,2.88,2.91,221691,0
2011-05-12,2.87,3.08,2.87,3.05,340378,0
2011-05-13,3.1,3.1,2.9,2.91,156171,0
2011-05-16,2.89,2.89,2.79,2.79,130846,0
2011-05-17,2.72,2.9,2.71,2.88,199697,0
2011-05-18,2.88,3.02,2.85,2.98,293153,0
2011-05-19,3.01,3.06,2.93,2.98,249664,0
2011-05-20,3,3.02,2.94,2.99,163302,0
2011-05-23,2.96,2.96,2.75,2.75,273519,0
2011-05-24,2.75,2.82,2.6,2.62,262908,0
2011-05-25,2.6,2.74,2.6,2.66,115441,0
2011-05-26,2.63,2.74,2.62,2.72,95850,0
2011-05-27,2.75,2.79,2.7,2.73,78607,0
2011-05-31,2.77,2.79,2.65,2.76,370372,0
2011-06-01,2.73,2.8,2.58,2.58,194260,0
2011-06-02,2.6,2.67,2.56,2.65,140429,0
2011-06-03,2.59,2.62,2.47,2.49,298178,0
2011-06-06,2.47,2.58,2.42,2.43,229361,0
2011-06-07,2.45,2.55,2.39,2.39,167050,0
2011-06-08,2.36,2.52,2.35,2.46,169871,0
2011-06-09,2.47,2.54,2.35,2.4,136645,0
2011-06-10,2.38,2.53,2.35,2.51,464523,0
2011-06-13,2.54,2.65,2.48,2.59,164246,0
2011-06-14,2.62,2.78,2.58,2.76,280732,0
2011-06-15,2.68,2.87,2.67,2.81,232095,0
2011-06-16,2.74,2.92,2.73,2.87,164080,0
2011-06-17,2.9,2.9,2.71,2.89,965205,0
2011-06-20,2.79,2.87,2.74,2.79,192503,0
2011-06-21,2.82,2.9,2.71,2.86,219697,0
2011-06-22,2.83,2.91,2.65,2.87,143698,0
2011-06-23,2.82,2.93,2.77,2.86,152208,0
2011-06-24,2.87,3.09,2.85,3.06,1695628,0
2011-06-27,3.05,3.1,2.98,3.07,167889,0
2011-06-28,3.14,3.4,3.14,3.38,925665,0
2011-06-29,3.37,3.37,3.03,3.3,1696043,0
2011-06-30,3.3,3.33,3.26,3.27,241310,0
2011-07-01,3.23,3.3,3.22,3.3,202755,0
2011-07-05,3.25,3.3,3.2,3.25,107072,0
2011-07-06,3.24,3.25,3.1,3.14,223968,0
2011-07-07,3.17,3.3,3.11,3.3,195276,0
2011-07-08,3.2,3.28,3.15,3.18,113791,0
2011-07-11,3.15,3.16,2.94,2.95,240269,0
2011-07-12,2.98,3.05,2.95,3,135980,0
2011-07-13,3.03,3.16,3.03,3.16,138997,0
2011-07-14,3.12,3.17,3.04,3.06,137186,0
2011-07-15,3.05,3.06,2.98,3.02,127381,0
2011-07-18,3,3.25,2.96,3.11,233925,0
2011-07-19,3.13,3.22,3.08,3.12,154936,0
2011-07-20,3.1,3.29,3.09,3.2,307509,0
2011-07-21,3.23,3.25,3.19,3.21,153793,0
2011-07-22,3.17,3.19,3.06,3.09,72810,0
2011-07-25,3.04,3.05,2.98,3,95606,0
2011-07-26,2.99,3.08,2.98,3,93313,0
2011-07-27,2.95,3.05,2.91,2.95,341433,0
2011-07-28,2.94,3.15,2.82,2.94,257665,0
2011-07-29,2.92,3.07,2.88,3.07,255696,0
2011-08-01,3.03,3.09,2.89,2.9,273807,0
2011-08-02,2.89,3.03,2.84,2.84,343511,0
2011-08-03,2.93,3.04,2.84,3,361431,0
2011-08-04,2.92,3.01,2.8,2.98,780900,0
2011-08-05,2.8,2.89,2.75,2.78,466582,0
2011-08-08,2.67,2.72,2.23,2.24,622802,0
2011-08-09,2.3,2.56,2.25,2.5,512612,0
2011-08-10,2.56,2.56,2.25,2.26,228652,0
2011-08-11,2.25,2.46,2.21,2.38,322596,0
2011-08-12,2.38,2.41,2.24,2.25,396087,0
2011-08-15,2.27,2.45,2.27,2.33,182490,0
2011-08-16,2.3,2.36,2.25,2.29,164743,0
2011-08-17,2.26,2.34,2.25,2.25,163264,0
2011-08-18,2.22,2.28,2.2,2.24,237881,0
2011-08-19,2.15,2.25,2.09,2.15,180287,0
2011-08-22,2.24,2.43,2.2,2.43,255130,0
2011-08-23,2.47,2.68,2.42,2.68,386412,0
2011-08-24,2.64,2.65,2.47,2.53,180375,0
2011-08-25,2.56,2.59,2.47,2.52,175684,0
2011-08-26,2.51,2.64,2.48,2.58,91917,0
2011-08-29,2.54,2.78,2.54,2.76,238106,0
2011-08-30,2.71,2.9,2.66,2.85,122833,0
2011-08-31,2.86,2.92,2.54,2.56,227716,0
2011-09-01,2.55,2.59,2.43,2.51,244154,0
2011-09-02,2.59,2.59,2.35,2.48,196529,0
2011-09-06,2.36,2.48,2.31,2.42,111130,0
2011-09-07,2.46,2.52,2.46,2.51,233725,0
2011-09-08,2.48,2.57,2.45,2.5,128794,0
2011-09-09,2.46,2.51,2.38,2.49,176902,0
2011-09-12,2.51,2.57,2.42,2.5,158985,0
2011-09-13,2.51,2.61,2.5,2.59,121622,0
2011-09-14,2.62,2.75,2.58,2.68,194378,0
2011-09-15,2.67,2.67,2.49,2.53,207289,0
2011-09-16,2.55,2.63,2.49,2.61,189007,0
2011-09-19,2.56,2.59,2.48,2.54,149054,0
2011-09-20,2.53,2.63,2.48,2.6,176737,0
2011-09-21,2.68,2.78,2.59,2.65,239891,0
2011-09-22,2.54,2.72,2.53,2.62,238466,0
2011-09-23,2.62,2.88,2.53,2.86,334806,0
2011-09-26,2.74,3.12,2.73,3.09,273517,0
2011-09-27,3.02,3.12,2.85,2.9,293801,0
2011-09-28,2.97,3.09,2.95,2.99,637017,0
2011-09-29,3.08,3.15,2.92,3.1,1419392,0
2011-09-30,3.05,3.1,2.97,3,492456,0
2011-10-03,2.91,3.01,2.78,2.78,371249,0
2011-10-04,2.76,2.96,2.68,2.94,294105,0
2011-10-05,2.96,3.03,2.82,3.02,173353,0
2011-10-06,3,3,2.89,2.93,224286,0
2011-10-07,2.91,2.95,2.82,2.85,242820,0
2011-10-10,2.91,3,2.83,3,292067,0
2011-10-11,2.96,2.99,2.87,2.91,195374,0
2011-10-12,2.94,3,2.87,2.91,302319,0
2011-10-13,2.9,3.08,2.89,3.06,259126,0
2011-10-14,3.09,3.15,2.98,3.08,178368,0
2011-10-17,3.05,3.09,2.89,2.89,195833,0
2011-10-18,2.86,3.14,2.83,3.04,245783,0
2011-10-19,3.08,3.08,2.87,2.93,116449,0
2011-10-20,2.88,3,2.87,2.93,126271,0
2011-10-21,3.01,3.01,2.9,2.99,160189,0
2011-10-24,3,3.16,2.9,3.16,173315,0
2011-10-25,3.12,3.13,2.97,3.01,229239,0
2011-10-26,3.08,3.12,3,3.08,172704,0
2011-10-27,3.2,3.44,3.19,3.44,500800,0
2011-10-28,3.43,3.5,3.27,3.27,221234,0
2011-10-31,3.27,3.29,3.07,3.07,138641,0
2011-11-01,2.99,3.13,2.96,3.01,300944,0
2011-11-02,3.08,3.17,3,3.15,141383,0
2011-11-03,3.2,3.23,3.06,3.17,160666,0
2011-11-04,2.85,3.02,2.76,3,164469,0
2011-11-07,2.96,3.02,2.85,3,156368,0
2011-11-08,2.89,3.01,2.85,2.97,209837,0
2011-11-09,2.87,2.87,2.61,2.67,532330,0
2011-11-10,2.7,2.79,2.61,2.63,324302,0
2011-11-11,2.69,2.69,2.57,2.62,227253,0
2011-11-14,2.61,2.64,2.42,2.48,351359,0
2011-11-15,2.45,2.55,2.45,2.53,148777,0
2011-11-16,2.49,2.54,2.48,2.5,148369,0
2011-11-17,2.48,2.54,2.45,2.52,102432,0
2011-11-18,2.49,2.53,2.46,2.5,259058,0
2011-11-21,2.45,2.52,2.43,2.5,148695,0
2011-11-22,2.5,2.72,2.39,2.39,149501,0
2011-11-23,2.33,2.4,2.25,2.27,247641,0
2011-11-25,2.25,2.37,2.25,2.27,183076,0
2011-11-28,2.35,2.57,2.34,2.54,243356,0
2011-11-29,2.51,2.55,2.35,2.46,159806,0
2011-11-30,2.57,2.92,2.48,2.88,573405,0
2011-12-01,2.85,2.86,2.62,2.63,344551,0
2011-12-02,2.64,2.67,2.57,2.63,75695,0
2011-12-05,2.64,2.81,2.62,2.79,150320,0
2011-12-06,2.78,2.8,2.65,2.74,131359,0
2011-12-07,2.72,2.77,2.64,2.69,90502,0
2011-12-08,2.66,2.68,2.5,2.52,132522,0
2011-12-09,2.54,2.91,2.54,2.85,180383,0
2011-12-12,2.79,2.91,2.71,2.89,156004,0
2011-12-13,2.91,2.93,2.7,2.71,159053,0
2011-12-14,2.76,2.81,2.66,2.8,190057,0
2011-12-15,2.81,2.85,2.69,2.79,232985,0
2011-12-16,2.83,2.89,2.58,2.63,696737,0
2011-12-19,2.64,2.71,2.6,2.64,134407,0
2011-12-20,2.7,2.8,2.61,2.72,270608,0
2011-12-21,2.72,2.78,2.47,2.47,178088,0
2011-12-22,2.48,2.58,2.48,2.52,250259,0
2011-12-23,2.52,2.61,2.51,2.59,243486,0
2011-12-27,2.57,2.6,2.55,2.57,88220,0
2011-12-28,2.55,2.71,2.55,2.68,317038,0
2011-12-29,2.68,2.84,2.68,2.73,1383517,0
2011-12-30,2.75,2.78,2.55,2.58,327547,0
2012-01-03,2.65,2.7,2.55,2.63,219134,0
2012-01-04,2.6,2.62,2.56,2.59,196527,0
2012-01-05,2.56,2.61,2.55,2.58,68930,0
2012-01-06,2.57,2.6,2.5,2.52,130220,0
2012-01-09,2.54,2.54,2.45,2.46,92619,0
2012-01-10,2.47,2.61,2.47,2.57,78721,0
2012-01-11,2.55,2.57,2.45,2.55,100684,0
2012-01-12,2.55,2.61,2.47,2.61,95405,0
2012-01-13,2.56,2.61,2.52,2.61,85376,0
2012-01-17,2.63,2.63,2.52,2.54,113239,0
2012-01-18,2.48,2.61,2.48,2.61,152148,0
2012-01-19,2.58,2.61,2.56,2.59,56444,0
2012-01-20,2.6,2.65,2.58,2.6,97018,0
2012-01-23,2.63,2.65,2.56,2.6,91070,0
2012-01-24,2.57,2.64,2.55,2.61,101944,0
2012-01-25,2.61,2.69,2.61,2.66,79013,0
2012-01-26,2.69,2.7,2.62,2.68,85444,0
2012-01-27,2.66,2.69,2.62,2.68,97782,0
2012-01-30,2.64,2.65,2.55,2.57,109650,0
2012-01-31,2.6,2.62,2.45,2.48,216513,0
2012-02-01,2.48,2.5,2.28,2.41,314353,0
2012-02-02,2.41,2.41,2.3,2.33,118618,0
2012-02-03,2.41,2.59,2.35,2.55,215601,0
2012-02-06,2.51,2.56,2.44,2.52,111349,0
2012-02-07,2.51,2.58,2.5,2.54,47613,0
2012-02-08,2.53,2.55,2.46,2.51,91217,0
2012-02-09,2.54,2.55,2.47,2.49,41733,0
2012-02-10,2.45,2.5,2.4,2.41,83546,0
2012-02-13,2.44,2.52,2.43,2.52,50371,0
2012-02-14,2.5,2.51,2.37,2.41,70818,0
2012-02-15,2.44,2.45,2.37,2.39,89241,0
2012-02-16,2.41,2.48,2.38,2.46,68268,0
2012-02-17,2.48,2.48,2.43,2.47,62668,0
2012-02-21,2.46,2.48,2.36,2.39,71496,0
2012-02-22,2.35,2.44,2.34,2.35,31740,0
2012-02-23,2.4,2.47,2.36,2.42,72310,0
2012-02-24,2.43,2.45,2.18,2.3,308925,0
2012-02-27,2.27,2.5,2.21,2.5,318554,0
2012-02-28,2.4,2.49,2.32,2.34,348112,0
2012-02-29,2.28,2.4,2.1,2.15,3465358,0
2012-03-01,2.2,2.27,2.02,2.19,497477,0
2012-03-02,2.18,2.27,2.13,2.2,615501,0
2012-03-05,2.19,2.21,2.16,2.2,158751,0
2012-03-06,2.18,2.21,2.15,2.2,228985,0
2012-03-07,2.21,2.3,2.21,2.28,266282,0
2012-03-08,2.29,2.39,2.25,2.28,397140,0
2012-03-09,2.3,2.42,2.3,2.36,392818,0
2012-03-12,2.34,2.45,2.33,2.42,334462,0
2012-03-13,2.44,2.44,2.36,2.37,356918,0
2012-03-14,2.36,2.38,2.3,2.31,379895,0
2012-03-15,2.31,2.33,2.18,2.19,310501,0
2012-03-16,2.21,2.28,2.17,2.28,1258359,0
2012-03-19,2.26,2.4,2.26,2.38,283134,0
2012-03-20,2.35,2.38,2.22,2.23,317070,0
2012-03-21,2.23,2.35,2.2,2.27,185335,0
2012-03-22,2.21,2.25,2.15,2.15,598630,0
2012-03-23,2.16,2.26,2.15,2.26,178233,0
2012-03-26,2.28,2.28,2.21,2.22,228451,0
2012-03-27,2.22,2.32,2.22,2.29,167521,0
2012-03-28,2.29,2.34,2.28,2.31,194192,0
2012-03-29,2.29,2.38,2.27,2.33,121707,0
2012-03-30,2.35,2.37,2.3,2.3,145848,0
2012-04-02,2.29,2.32,2.19,2.23,332719,0
2012-04-03,2.21,2.25,2.16,2.17,233241,0
2012-04-04,2.15,2.18,2.05,2.11,348526,0
2012-04-05,2.1,2.21,2.09,2.15,163161,0
2012-04-09,2.09,2.18,2.06,2.07,258321,0
2012-04-10,2.01,2.09,2,2,346630,0
2012-04-11,2.02,2.13,1.99,2.02,248600,0
2012-04-12,2.01,2.05,1.95,1.97,224953,0
2012-04-13,1.97,2.05,1.97,1.97,208488,0
2012-04-16,1.98,2.06,1.97,2.05,362012,0
2012-04-17,2.06,2.1,2.02,2.03,264697,0
2012-04-18,2.02,2.03,1.98,2,365796,0
2012-04-19,2,2.05,1.99,2,151294,0
2012-04-20,2.05,2.08,2.03,2.04,189842,0
2012-04-23,1.99,2.05,1.97,1.97,141956,0
2012-04-24,1.97,2.01,1.97,2,313469,0
2012-04-25,2.03,2.05,1.95,1.97,221266,0
2012-04-26,1.96,2.06,1.96,2.04,245017,0
2012-04-27,2,2.09,1.98,2.07,221867,0
2012-04-30,2.05,2.11,2.05,2.1,295176,0
2012-05-01,2.12,2.23,2.1,2.21,422415,0
2012-05-02,2.18,2.38,2.15,2.37,423590,0
2012-05-03,2.32,2.32,2.13,2.22,367040,0
2012-05-04,2.21,2.35,2.17,2.23,345261,0
2012-05-07,2.2,2.3,2.2,2.21,159890,0
2012-05-08,2.11,2.2,2.11,2.15,260944,0
2012-05-09,2.12,2.24,2.12,2.2,265351,0
2012-05-10,2.22,2.22,2.16,2.18,182734,0
2012-05-11,2.16,2.24,2.16,2.21,160040,0
2012-05-14,2.18,2.24,2.17,2.2,434564,0
2012-05-15,2.19,2.24,2.17,2.2,437890,0
2012-05-16,2.21,2.23,2.19,2.2,312591,0
2012-05-17,2.2,2.21,2.13,2.15,364932,0
2012-05-18,2.14,2.16,2.14,2.15,246676,0
2012-05-21,2.15,2.22,2.15,2.19,199990,0
2012-05-22,2.18,2.24,2.17,2.2,197369,0
2012-05-23,2.17,2.24,2.16,2.22,212581,0
2012-05-24,2.21,2.24,2.18,2.2,106317,0
2012-05-25,2.2,2.22,2.18,2.19,605446,0
2012-05-29,2.2,2.26,2.19,2.2,221724,0
2012-05-30,2.19,2.25,2.18,2.2,167832,0
2012-05-31,2.2,2.26,2.13,2.24,941828,0
2012-06-01,2.19,2.21,2.12,2.12,149686,0
2012-06-04,2.13,2.18,2.05,2.07,158493,0
2012-06-05,2.07,2.12,2.07,2.11,102199,0
2012-06-06,2.12,2.12,2.08,2.1,86639,0
2012-06-07,2.14,2.16,2.1,2.11,97905,0
2012-06-08,2.1,2.18,2.07,2.17,82806,0
2012-06-11,2.2,2.22,2.14,2.16,109744,0
2012-06-12,2.17,2.32,2.15,2.32,148927,0
2012-06-13,2.3,2.3,2.18,2.22,145665,0
2012-06-14,2.23,2.36,2.21,2.36,116390,0
2012-06-15,2.33,2.63,2.31,2.58,837233,0
2012-06-18,2.54,2.56,2.45,2.47,233106,0
2012-06-19,2.47,2.51,2.4,2.48,247781,0
2012-06-20,2.48,2.5,2.32,2.48,86957,0
2012-06-21,2.47,2.5,2.43,2.44,164290,0
2012-06-22,2.45,2.53,2.45,2.52,501766,0
2012-06-25,2.54,2.55,2.46,2.47,105261,0
2012-06-26,2.48,2.51,2.27,2.49,113122,0
2012-06-27,2.49,2.49,2.38,2.44,88841,0
2012-06-28,2.43,2.45,2.3,2.32,112026,0
2012-06-29,2.37,2.44,2.35,2.4,132719,0
2012-07-02,2.41,2.45,2.36,2.44,182473,0
2012-07-03,2.43,2.45,2.39,2.45,76699,0
2012-07-05,2.45,2.48,2.45,2.46,97540,0
2012-07-06,2.44,2.45,2.34,2.36,99542,0
2012-07-09,2.34,2.41,2.33,2.35,58538,0
2012-07-10,2.36,2.39,2.3,2.32,84807,0
2012-07-11,2.32,2.43,2.31,2.42,80582,0
2012-07-12,2.39,2.54,2.37,2.5,91208,0
2012-07-13,2.51,2.57,2.47,2.49,76047,0
2012-07-16,2.49,2.51,2.43,2.46,41400,0
2012-07-17,2.48,2.5301,2.45,2.49,48230,0
2012-07-18,2.5,2.56,2.48,2.51,74987,0
2012-07-19,2.53,2.53,2.44,2.45,34176,0
2012-07-20,2.43,2.44,2.41,2.41,49115,0
2012-07-23,2.31,2.38,2.2,2.32,80380,0
2012-07-24,2.32,2.32,2.24,2.24,57355,0
2012-07-25,2.27,2.27,2.21,2.21,46858,0
2012-07-26,2.24,2.32,2.23,2.31,37755,0
2012-07-27,2.32,2.42,2.28,2.39,110818,0
2012-07-30,2.39,2.42,2.35,2.36,27182,0
2012-07-31,2.35,2.35,2.24,2.25,63038,0
2012-08-01,2.29,2.29,2.1,2.1,164896,0
2012-08-02,2.36,2.46,2.21,2.37,192813,0
2012-08-03,2.39,2.45,2.32,2.45,177878,0
2012-08-06,2.43,2.52,2.39,2.5,83962,0
2012-08-07,2.51,2.52,2.49,2.51,128442,0
2012-08-08,2.5,2.51,2.45,2.5,88156,0
2012-08-09,2.47,2.5,2.43,2.44,61935,0
2012-08-10,2.44,2.5,2.43,2.46,55894,0
2012-08-13,2.45,2.5,2.45,2.5,49237,0
2012-08-14,2.51,2.51,2.48,2.48,70876,0
2012-08-15,2.46,2.49,2.45,2.49,38332,0
2012-08-16,2.49,2.62,2.49,2.6,136234,0
2012-08-17,2.59,2.73,2.59,2.73,132109,0
2012-08-20,2.7,2.72,2.61,2.67,106155,0
2012-08-21,2.7,2.74,2.62,2.64,129317,0
2012-08-22,2.64,2.68,2.59,2.66,129768,0
2012-08-23,2.67,2.67,2.59,2.61,95648,0
2012-08-24,2.6,2.67,2.6,2.65,83804,0
2012-08-27,2.66,2.69,2.58,2.58,77835,0
2012-08-28,2.58,2.64,2.52,2.6,145512,0
2012-08-29,2.61,2.61,2.54,2.55,100854,0
2012-08-30,2.52,2.59,2.51,2.53,94454,0
2012-08-31,2.56,2.56,2.5,2.52,75715,0
2012-09-04,2.49,2.5,2.4,2.45,150752,0
2012-09-05,2.48,2.49,2.41,2.43,150444,0
2012-09-06,2.4,2.51,2.4,2.47,214618,0
2012-09-07,2.49,2.5,2.455,2.47,134990,0
2012-09-10,2.46,2.4801,2.4,2.42,120835,0
2012-09-11,2.41,2.47,2.33,2.41,175341,0
2012-09-12,2.41,2.53,2.37,2.5,595497,0
2012-09-13,2.5,2.62,2.49,2.57,325001,0
2012-09-14,2.57,2.67,2.52,2.66,301537,0
2012-09-17,2.57,2.66,2.52,2.65,153300,0
2012-09-18,2.64,2.645,2.59,2.6,90275,0
2012-09-19,2.62,2.72,2.59,2.71,345820,0
2012-09-20,2.7,2.82,2.6557,2.8,221110,0
2012-09-21,2.84,2.85,2.7951,2.8,766419,0
2012-09-24,2.8,2.92,2.75,2.84,109668,0
2012-09-25,2.85,2.9,2.73,2.9,174318,0
2012-09-26,2.89,2.9,2.85,2.87,87893,0
2012-09-27,2.89,2.98,2.84,2.98,116845,0
2012-09-28,2.96,2.98,2.8901,2.95,87482,0
2012-10-01,2.97,2.98,2.85,2.86,56359,0
2012-10-02,2.86,2.97,2.81,2.94,94649,0
2012-10-03,2.97,2.98,2.91,2.96,299885,0
2012-10-04,2.96,2.97,2.78,2.8,258959,0
2012-10-05,2.8,2.975,2.8,2.94,144643,0
2012-10-08,2.9,2.93,2.85,2.91,25779,0
2012-10-09,2.92,2.92,2.7,2.72,130124,0
2012-10-10,2.73,2.93,2.62,2.87,118230,0
2012-10-11,2.9,3.13,2.8755,3.02,280868,0
2012-10-12,3,3.01,2.95,2.99,49341,0
2012-10-15,3,3.09,2.95,3.02,148851,0
2012-10-16,3.05,3.23,3.05,3.21,207882,0
2012-10-17,3.22,3.29,3.09,3.2,132064,0
2012-10-18,3.2,3.2083,3,3.08,102089,0
2012-10-19,3.06,3.07,3.01,3.0198,91885,0
2012-10-22,3,3.08,2.96,2.99,79816,0
2012-10-23,2.97,3.005,2.95,2.98,52622,0
2012-10-24,3,3.08,2.98,3,86264,0
2012-10-25,3.02,3.04,2.92,3.03,38933,0
2012-10-26,3.03,3.09,2.97,3.05,128219,0
2012-10-31,3.08,3.08,2.9,2.97,169368,0
2012-11-01,2.96,3.08,2.91,2.99,187387,0
2012-11-02,3,3.24,3,3.15,247660,0
2012-11-05,3.17,3.17,2.98,3.08,122571,0
2012-11-06,3.11,3.15,3.05,3.1,116300,0
2012-11-07,3.06,3.06,2.88,2.88,109084,0
2012-11-08,2.86,2.99,2.65,2.8,278363,0
2012-11-09,2.77,3.01,2.75,2.83,137419,0
2012-11-12,2.85,2.88,2.79,2.82,34178,0
2012-11-13,2.8,2.81,2.66,2.67,66253,0
2012-11-14,2.69,2.7696,2.47,2.51,104573,0
2012-11-15,2.51,2.59,2.4,2.46,92604,0
2012-11-16,2.44,2.49,2.4,2.48,114300,0
2012-11-19,2.51,2.59,2.51,2.59,66564,0
2012-11-20,2.59,3.37,2.5,2.87,500285,0
2012-11-21,2.87,3,2.77,2.91,70386,0
2012-11-23,2.91,3.19,2.87,3.17,120964,0
2012-11-26,3.15,3.21,3.11,3.19,95550,0
2012-11-27,3.2,3.24,3.03,3.14,104343,0
2012-11-28,3.11,3.14,3.03,3.07,32601,0
2012-11-29,3.09,3.14,3.0842,3.11,42667,0
2012-11-30,3.14,3.14,3.04,3.12,79289,0
2012-12-03,3.1156,3.26,3.1101,3.26,129808,0
2012-12-04,3.21,3.45,3.16,3.45,179687,0
2012-12-05,3.44,3.45,3.25,3.31,69822,0
2012-12-06,3.25,3.35,3.2,3.35,32680,0
2012-12-07,3.31,3.39,3.21,3.24,35331,0
2012-12-10,3.22,3.26,3.2,3.24,63914,0
2012-12-11,3.27,3.4,3.22,3.39,87465,0
2012-12-12,3.39,3.4,3.28,3.28,64425,0
2012-12-13,3.34,3.41,3.24,3.28,56554,0
2012-12-14,3.26,3.31,3.2,3.28,106845,0
2012-12-17,3.29,3.69,3.28,3.44,291737,0
2012-12-18,3.44,3.57,3.36,3.43,184117,0
2012-12-19,3.42,3.42,3.2,3.35,286133,0
2012-12-20,3.32,3.36,3.27,3.3,329531,0
2012-12-21,3.29,3.34,3.21,3.27,1543078,0
2012-12-24,3.28,3.32,3.27,3.3,42970,0
2012-12-26,3.3,3.34,3.29,3.3,188201,0
2012-12-27,3.31,3.5,3.29,3.38,356900,0
2012-12-28,3.36,3.49,3.3,3.33,89390,0
2012-12-31,3.32,3.45,3.3,3.4,133964,0
2013-01-02,3.41,3.5,3.36,3.42,249307,0
2013-01-03,3.44,3.52,3.3,3.35,128958,0
2013-01-04,3.37,3.48,3.31,3.42,104005,0
2013-01-07,3.4,3.46,3.38,3.4,31511,0
2013-01-08,3.39,3.49,3.38,3.47,47027,0
2013-01-09,3.49,3.7,3.48,3.68,159449,0
2013-01-10,3.71,3.76,3.59,3.73,149510,0
2013-01-11,3.76,3.84,3.72,3.81,92321,0
2013-01-14,3.81,3.94,3.75,3.91,153115,0
2013-01-15,3.9,3.91,3.54,3.64,204020,0
2013-01-16,3.62,3.71,3.62,3.67,125097,0
2013-01-17,3.69,3.81,3.65,3.76,93942,0
2013-01-18,3.77,3.77,3.62,3.7,103766,0
2013-01-22,3.7,3.79,3.67,3.78,84848,0
2013-01-23,3.8,3.8,3.66,3.66,61467,0
2013-01-24,3.68,3.71,3.345,3.4,287643,0
2013-01-25,3.41,3.6,3.36,3.52,97611,0
2013-01-28,3.52,3.73,3.51,3.72,111127,0
2013-01-29,3.72,3.781,3.6701,3.76,83884,0
2013-01-30,3.76,3.85,3.64,3.65,101949,0
2013-01-31,3.65,3.75,3.602,3.73,69597,0
2013-02-01,3.8,3.85,3.7,3.83,117709,0
2013-02-04,3.79,3.79,3.65,3.65,82868,0
2013-02-05,3.66,3.71,3.6,3.67,57292,0
2013-02-06,3.64,3.74,3.63,3.72,29451,0
2013-02-07,3.72,3.74,3.65,3.68,52009,0
2013-02-08,3.7,3.75,3.67,3.68,65683,0
2013-02-11,3.68,3.73,3.65,3.72,43594,0
2013-02-12,3.73,4,3.71,3.97,184839,0
2013-02-13,3.98,3.981,3.78,3.83,55107,0
2013-02-14,3.83,4.039,3.83,3.97,154905,0
2013-02-15,4.07,4.08,3.95,4.05,333136,0
2013-02-19,4.08,4.35,4.03,4.14,281771,0
2013-02-20,4.18,4.3,4.13,4.13,158322,0
2013-02-21,4.1,4.32,4,4.18,132869,0
2013-02-22,4.23,4.47,4.23,4.47,203474,0
2013-02-25,4.49,4.88,4.23,4.24,356710,0
2013-02-26,4.26,4.35,4.2,4.28,92606,0
2013-02-27,4.2501,4.4,4.2501,4.35,88042,0
2013-02-28,4.33,5.13,4.33,4.92,1036196,0
2013-03-01,4.94,4.94,4.5,4.58,425529,0
2013-03-04,4.58,4.68,4.18,4.38,512078,0
2013-03-05,4.4,4.98,4.3001,4.61,472492,0
2013-03-06,4.65,4.72,4.55,4.59,166752,0
2013-03-07,4.47,4.73,4.15,4.7,559056,0
2013-03-08,4.75,4.8,4.0005,4.25,571219,0
2013-03-11,4.05,4.17,3.87,3.92,745788,0
2013-03-12,3.92,4.06,3.82,3.89,419861,0
2013-03-13,3.89,3.92,3.65,3.74,668600,0
2013-03-14,3.76,3.95,3.75,3.92,349129,0
2013-03-15,3.93,4.05,3.86,3.88,719090,0
2013-03-18,3.83,3.97,3.8,3.83,204858,0
2013-03-19,3.8,3.81,3.51,3.54,373127,0
2013-03-20,3.54,3.88,3.52,3.83,334036,0
2013-03-21,3.81,3.91,3.75,3.9,233514,0
2013-03-22,3.9,3.9,3.63,3.67,180188,0
2013-03-25,3.73,4.115,3.73,3.93,390211,0
2013-03-26,3.97,3.97,3.755,3.8,184142,0
2013-03-27,3.8,3.8,3.61,3.62,200662,0
2013-03-28,3.66,3.82,3.6,3.7,257529,0
2013-04-01,3.71,3.81,3.56,3.61,162135,0
2013-04-02,3.7,3.7,3.46,3.53,220773,0
2013-04-03,3.55,3.64,3.42,3.6,226261,0
2013-04-04,3.62,3.67,3.46,3.62,147381,0
2013-04-05,3.53,3.56,3.41,3.49,129063,0
2013-04-08,3.48,3.52,3.41,3.52,127114,0
2013-04-09,3.54,3.54,3.36,3.41,176199,0
2013-04-10,3.34,3.81,3.34,3.74,195396,0
2013-04-11,3.75,3.81,3.521,3.59,130165,0
2013-04-12,3.58,3.7,3.52,3.6,42927,0
2013-04-15,3.56,3.68,3.31,3.37,209656,0
2013-04-16,3.47,3.7,3.4,3.55,226479,0
2013-04-17,3.52,3.52,3.26,3.27,232990,0
2013-04-18,3.29,3.41,3.24,3.39,132440,0
2013-04-19,3.39,3.499,3.27,3.39,122149,0
2013-04-22,3.41,3.495,3.36,3.46,128619,0
2013-04-23,3.5,3.87,3.5,3.64,205897,0
2013-04-24,3.63,3.93,3.44,3.84,177207,0
2013-04-25,3.84,3.84,3.55,3.62,159221,0
2013-04-26,3.59,3.74,3.59,3.71,82667,0
2013-04-29,3.72,3.76,3.621,3.68,73260,0
2013-04-30,3.66,3.75,3.55,3.66,134763,0
2013-05-01,3.63,3.65,3.46,3.48,176585,0
2013-05-02,3.52,3.6899,3.49,3.67,101063,0
2013-05-03,3.7,3.98,3.6,3.86,350229,0
2013-05-06,3.86,3.86,3.66,3.74,81342,0
2013-05-07,3.79,3.84,3.67,3.78,100479,0
2013-05-08,3.77,3.86,3.75,3.83,126156,0
2013-05-09,3.83,4.035,3.52,3.65,323032,0
2013-05-10,3.65,3.85,3.52,3.57,208098,0
2013-05-13,3.54,3.55,3.4799,3.5,203787,0
2013-05-14,3.49,3.51,3.47,3.5,243499,0
2013-05-15,3.5,3.81,3.5,3.8,194713,0
2013-05-16,3.8,3.83,3.68,3.8,67656,0
2013-05-17,3.82,3.9,3.76,3.83,132970,0
2013-05-20,3.82,3.82,3.65,3.71,90190,0
2013-05-21,3.71,3.79,3.7,3.72,92443,0
2013-05-22,3.71,3.76,3.7,3.7,196090,0
2013-05-23,3.67,3.76,3.5896,3.69,160525,0
2013-05-24,3.65,3.75,3.65,3.72,52364,0
2013-05-28,3.78,4.04,3.75,4,190721,0
2013-05-29,3.91,4,3.89,3.95,120992,0
2013-05-30,3.96,4.04,3.89,4.03,144767,0
2013-05-31,4,4.17,4,4.13,154505,0
2013-06-03,4.1,4.3,4.03,4.26,295592,0
2013-06-04,4.26,4.3,3.87,4.03,291434,0
2013-06-05,4.01,4.02,3.82,3.93,118395,0
2013-06-06,3.94,3.98,3.88,3.95,76545,0
2013-06-07,4,4.02,3.915,4,93624,0
2013-06-10,4.05,4.06,3.981,4.06,84419,0
2013-06-11,3.98,4.19,3.98,4.09,51904,0
2013-06-12,4.12,4.19,4.01,4.01,75019,0
2013-06-13,4.01,4.19,3.91,4.18,118970,0
2013-06-14,4.19,4.19,3.91,3.96,116459,0
2013-06-17,4.01,4.2,3.99,4.19,100201,0
2013-06-18,4.25,4.4,4.19,4.37,335418,0
2013-06-19,4.36,4.39,4.25,4.28,173894,0
2013-06-20,4.21,4.21,3.87,3.97,217967,0
2013-06-21,3.97,4.45,3.96,4.37,1191659,0
2013-06-24,4.24,4.5,4.1001,4.36,314591,0
2013-06-25,4.43,4.49,4.24,4.32,129029,0
2013-06-26,4.33,4.33,4.12,4.12,123641,0
2013-06-27,4.17,4.4,4.14,4.3,196802,0
2013-06-28,4.28,4.34,4.13,4.13,966514,0
2013-07-01,4.13,4.285,4.01,4.21,106349,0
2013-07-02,4.18,4.3,4.07,4.28,100518,0
2013-07-03,4.24,4.32,4.13,4.27,44042,0
2013-07-05,4.285,4.39,4.222,4.33,82230,0
2013-07-08,4.33,4.4,4.24,4.3,131151,0
2013-07-09,4.32,4.35,4.111,4.14,146055,0
2013-07-10,4.14,4.19,3.99,4.08,217002,0
2013-07-11,4.15,4.19,4.03,4.17,199086,0
2013-07-12,4.17,4.36,4.14,4.34,151342,0
2013-07-15,4.38,4.5,4.31,4.38,224027,0
2013-07-16,4.41,4.45,4.3,4.4,282951,0
2013-07-17,4.43,4.43,4.225,4.27,125441,0
2013-07-18,4.28,4.39,4.16,4.29,72050,0
2013-07-19,4.3,4.3799,4.1701,4.28,98446,0
2013-07-22,4.27,4.4169,4.21,4.36,125298,0
2013-07-23,4.38,4.42,4.27,4.28,73186,0
2013-07-24,4.33,4.39,4.23,4.32,80904,0
2013-07-25,4.32,4.53,4.31,4.5,125042,0
2013-07-26,4.44,4.55,4.35,4.44,94750,0
2013-07-29,4.41,4.44,4.18,4.19,86277,0
2013-07-30,4.21,4.34,4.2,4.24,76913,0
2013-07-31,4.28,4.45,4.26,4.37,206966,0
2013-08-01,4.75,4.75,4.35,4.41,308355,0
2013-08-02,4.42,4.479,4.34,4.43,82427,0
2013-08-05,4.4,4.6499,4.36,4.64,114085,0
2013-08-06,4.71,4.74,4.58,4.71,116459,0
2013-08-07,4.7,4.84,4.67,4.81,129179,0
2013-08-08,4.9,5,4.7701,4.97,233432,0
2013-08-09,5,5,4.801,4.94,127577,0
2013-08-12,4.86,5,4.86,4.99,146033,0
2013-08-13,4.99,5,4.92,4.95,35449,0
2013-08-14,4.92,4.97,4.83,4.88,68449,0
2013-08-15,4.8,5.05,4.69,4.99,306072,0
2013-08-16,4.96,5,4.77,4.77,140893,0
2013-08-19,4.72,5.1,4.72,4.89,116679,0
2013-08-20,4.9,5.08,4.82,5,132252,0
2013-08-21,4.99,5,4.78,4.85,158648,0
2013-08-22,4.91,5.19,4.91,5.12,222447,0
2013-08-23,5.13,5.73,5.13,5.69,466666,0
2013-08-26,5.76,6,5.671,5.84,421130,0
2013-08-27,5.76,5.87,5.21,5.35,324297,0
2013-08-28,5.35,5.43,5.08,5.27,1076620,0
2013-08-29,5.27,5.31,5.05,5.17,297497,0
2013-08-30,5.13,5.17,4.91,5.11,202974,0
2013-09-03,5.23,5.47,5.12,5.43,586396,0
2013-09-04,5.46,5.63,5.31,5.49,234196,0
2013-09-05,5.51,5.54,5.18,5.26,300798,0
2013-09-06,5.35,5.61,5.14,5.55,387396,0
2013-09-09,5.95,6.38,5.88,6.28,963744,0
2013-09-10,6.35,6.35,5.81,5.88,784163,0
2013-09-11,5.9,6.32,5.82,6.16,428685,0
2013-09-12,6.14,6.23,6.03,6.07,208490,0
2013-09-13,6.1,6.2,6.04,6.1,238567,0
2013-09-16,6.17,6.25,6.06,6.08,166857,0
2013-09-17,6.09,6.3,6.07,6.3,242283,0
2013-09-18,6.29,6.83,6.25,6.75,434463,0
2013-09-19,6.72,6.85,6.7,6.77,453107,0
2013-09-20,6.8,7.75,6.77,7.67,1398165,0
2013-09-23,7.67,7.67,6.85,7.07,775234,0
2013-09-24,7.1,7.22,7.02,7.03,397400,0
2013-09-25,7.02,7.14,7,7.01,274500,0
2013-09-26,7.01,7.39,7,7.32,324200,0
2013-09-27,7.15,7.23,7.04,7.12,519875,0
2013-09-30,7.03,7.31,7,7.24,821574,0
2013-10-01,7.25,7.44,7.13,7.4,552964,0
2013-10-02,7.44,7.55,7.28,7.36,263294,0
2013-10-03,7.32,7.36,6.68,6.85,655900,0
2013-10-04,6.83,6.96,6.62,6.76,419200,0
2013-10-07,6.6,6.88,6.6,6.78,259475,0
2013-10-08,6.76,6.85,6.28,6.34,549900,0
2013-10-09,6.3,6.33,5.8,5.98,1046100,0
2013-10-10,6.1,6.3,5.97,6.2,620300,0
2013-10-11,6.2,6.25,6.03,6.19,522030,0
2013-10-14,6.17,6.31,6.02,6.26,309800,0
2013-10-15,6.25,6.51,6.21,6.24,387727,0
2013-10-16,6.29,6.43,6.25,6.31,220983,0
2013-10-17,6.28,6.52,6.25,6.47,238400,0
2013-10-18,6.55,6.72,6.46,6.69,340400,0
2013-10-21,6.73,6.86,6.69,6.73,276100,0
2013-10-22,6.79,6.86,6.52,6.61,316300,0
2013-10-23,6.56,6.66,6.33,6.42,235700,0
2013-10-24,6.44,6.45,6.21,6.25,246500,0
2013-10-25,6.28,6.33,6.15,6.29,188800,0
2013-10-28,6.3,6.31,5.98,6.13,327400,0
2013-10-29,6.14,6.32,6.14,6.32,213000,0
2013-10-30,6.35,6.44,6.18,6.21,399900,0
2013-10-31,6.23,6.23,5.81,5.85,557538,0
2013-11-01,5.83,6.11,5.8,6.04,342600,0
2013-11-04,6.11,6.11,5.78,5.8,388400,0
2013-11-05,5.75,5.87,5.6503,5.86,192634,0
2013-11-06,5.9,5.9,5.46,5.59,424600,0
2013-11-07,5.1,5.33,4.74,4.74,1356700,0
2013-11-08,4.79,5.18,4.69,5.1,532600,0
2013-11-11,5.11,5.11,4.85,4.86,438790,0
2013-11-12,4.8,4.835,4.56,4.69,601468,0
2013-11-13,4.63,4.86,4.6,4.81,402694,0
2013-11-14,4.8,5.18,4.73,4.81,467800,0
2013-11-15,4.8,4.85,4.73,4.79,302400,0
2013-11-18,4.82,4.9,4.74,4.79,389500,0
2013-11-19,4.78,4.82,4.68,4.69,358600,0
2013-11-20,4.74,4.79,4.65,4.71,361100,0
2013-11-21,4.74,4.79,4.71,4.74,252700,0
2013-11-22,4.76,4.83,4.72,4.8,522500,0
2013-11-25,4.9,4.91,4.73,4.79,357800,0
2013-11-26,4.77,4.86,4.73,4.82,325200,0
2013-11-27,4.84,5.01,4.78,4.97,562100,0
2013-11-29,4.99,5.02,4.92,4.95,167690,0
2013-12-02,4.96,5.1,4.9,5.01,532900,0
2013-12-03,5.02,5.14,4.93,5.04,843600,0
2013-12-04,5.06,5.2,4.99,5.06,545136,0
2013-12-05,5.05,5.22,5,5.07,425462,0
2013-12-06,5.2,5.2,4.98,5.11,524000,0
2013-12-09,5.15,5.15,4.93,5,500700,0
2013-12-10,4.93,5.04,4.93,4.99,374700,0
2013-12-11,5,5.04,4.81,4.94,436300,0
2013-12-12,4.92,5.1,4.82,5.04,559600,0
2013-12-13,5.06,5.14,4.86,4.95,424300,0
2013-12-16,4.99,5.11,4.9,5.11,645400,0
2013-12-17,5.11,5.45,5.06,5.38,1045286,0
2013-12-18,5.4,5.56,5.26,5.5,662800,0
2013-12-19,5.45,5.49,5.3,5.31,529100,0
2013-12-20,5.32,5.5,5.21,5.46,2389900,0
2013-12-23,5.56,5.68,5.5,5.64,483900,0
2013-12-24,5.62,5.64,5.51,5.52,182896,0
2013-12-26,5.3,5.81,5.25,5.56,869500,0
2013-12-27,5.33,5.65,5.33,5.56,518300,0
2013-12-30,5.59,5.84,5.57,5.77,645600,0
2013-12-31,5.76,5.77,5.55,5.55,1199369,0
2014-01-02,5.54,5.54,5.25,5.37,575495,0
2014-01-03,5.36,5.42,5.24,5.39,649676,0
2014-01-06,5.45,5.61,5.35,5.45,509200,0
2014-01-07,5.47,5.54,5.3,5.45,461200,0
2014-01-08,5.43,5.55,5.33,5.42,196200,0
2014-01-09,5.49,5.49,5.26,5.36,297300,0
2014-01-10,5.43,5.46,5.22,5.4,354700,0
2014-01-13,5.34,5.39,4.96,4.99,701200,0
2014-01-14,5.04,5.2,4.92,5.01,486900,0
2014-01-15,5.04,5.2,4.94,5.04,161200,0
2014-01-16,5.03,5.05,4.89,5,235100,0
2014-01-17,5,5.05,4.93,4.98,283300,0
2014-01-21,4.99,5.04,4.74,4.78,540700,0
2014-01-22,4.76,4.76,4.39,4.47,934100,0
2014-01-23,4.41,4.48,4.12,4.15,1114300,0
2014-01-24,4.04,4.1,3.91,4.05,645496,0
2014-01-27,4.05,4.19,3.96,4.05,563300,0
2014-01-28,4.05,4.18,3.97,4.14,686414,0
2014-01-29,4.12,4.54,4.05,4.08,821000,0
2014-01-30,4.24,4.66,4.23,4.44,763400,0
2014-01-31,4.38,4.39,4.23,4.28,382725,0
2014-02-03,4.32,4.44,4.05,4.05,519614,0
2014-02-04,4.12,4.17,4,4.04,377796,0
2014-02-05,4.04,4.0991,3.93,4.06,309269,0
2014-02-06,4.07,4.3374,4.07,4.11,688466,0
2014-02-07,4.07,4.1,3.82,4.05,472844,0
2014-02-10,4.01,4.14,3.9,3.98,336292,0
2014-02-11,3.98,4.04,3.9,3.98,437926,0
2014-02-12,3.98,4.3,3.96,4.28,469428,0
2014-02-13,4.25,4.3,4.15,4.27,200245,0
2014-02-14,4.28,4.39,4.211,4.36,317925,0
2014-02-18,4.52,4.69,4.44,4.59,533914,0
2014-02-19,4.6,4.6,4.36,4.4,453573,0
2014-02-20,4.45,4.75,4.34,4.65,632583,0
2014-02-21,4.65,5,4.53,4.56,690929,0
2014-02-24,4.58,4.62,4.49,4.55,422188,0
2014-02-25,4.53,4.55,4.37,4.42,288218,0
2014-02-26,4.42,4.64,4.41,4.58,284833,0
2014-02-27,4.53,4.72,4.53,4.56,291947,0
2014-02-28,4.6,4.63,4.45,4.48,412265,0
2014-03-03,4.45,4.59,4.29,4.47,214565,0
2014-03-04,4.55,4.97,4.5,4.81,677711,0
2014-03-05,4.78,4.81,4.66,4.75,686071,0
2014-03-06,5.65,6.98,5.57,6.49,7630628,0
2014-03-07,5.91,6.17,5.65,5.98,3271255,0
2014-03-10,6.14,6.15,5.91,6.09,955326,0
2014-03-11,6.2,6.21,5.82,5.87,914213,0
2014-03-12,5.75,6.01,5.75,6,668261,0
2014-03-13,5.99,6.06,5.64,5.78,739600,0
2014-03-14,5.73,5.88,5.62,5.69,351308,0
2014-03-17,5.76,5.95,5.75,5.85,498900,0
2014-03-18,5.83,6.04,5.81,5.87,636728,0
2014-03-19,5.9,5.989,5.66,5.73,424067,0
2014-03-20,5.75,5.85,5.65,5.78,278046,0
2014-03-21,5.83,5.85,5.56,5.58,627667,0
2014-03-24,5.62,5.7,5.26,5.5,698642,0
2014-03-25,5.55,5.65,5.36,5.54,433913,0
2014-03-26,5.59,5.59,5.38,5.41,822300,0
2014-03-27,5.4,5.43,5.16,5.27,434847,0
2014-03-28,5.28,5.37,5.14,5.27,529055,0
2014-03-31,5.32,5.48,5.23,5.32,387890,0
2014-04-01,5.33,5.42,5.2,5.35,423353,0
2014-04-02,5.4,5.425,5.27,5.38,332180,0
2014-04-03,5.41,5.42,5.17,5.26,636762,0
2014-04-04,5.28,5.28,4.92,5.05,730606,0
2014-04-07,5.01,5.08,4.75,4.85,896198,0
2014-04-08,4.85,5.05,4.77,4.92,295580,0
2014-04-09,4.92,5.24,4.92,5.2,647158,0
2014-04-10,5.17,5.17,4.89,4.97,376178,0
2014-04-11,4.89,5.06,4.83,4.85,343696,0
2014-04-14,4.9,4.93,4.75,4.82,280646,0
2014-04-15,4.83,4.94,4.6,4.86,367141,0
2014-04-16,4.89,4.96,4.76,4.94,248880,0
2014-04-17,4.91,5.06,4.83,5.04,201368,0
2014-04-21,5.02,5.048,4.805,4.955,294127,0
2014-04-22,4.95,5.18,4.87,5.18,262840,0
2014-04-23,5.11,5.18,4.851,4.94,352825,0
2014-04-24,4.97,5.02,4.803,4.96,258952,0
2014-04-25,4.95,4.99,4.92,4.95,347861,0
2014-04-28,4.98,5.06,4.8,4.96,407524,0
2014-04-29,4.98,5,4.81,4.96,290585,0
2014-04-30,4.95,5.12,4.95,5.11,519051,0
2014-05-01,5.11,5.2,4.94,5.14,309379,0
2014-05-02,5.14,5.4,5.06,5.37,405615,0
2014-05-05,5.31,5.41,5.21,5.4,370117,0
2014-05-06,5.39,5.59,5.29,5.4,442533,0
2014-05-07,5.4,5.4,4.96,5.05,600474,0
2014-05-08,4.55,4.76,4.36,4.43,1506249,0
2014-05-09,4.4,4.61,4.26,4.61,507016,0
2014-05-12,4.63,4.85,4.63,4.72,438816,0
2014-05-13,4.88,4.88,4.54,4.63,385897,0
2014-05-14,4.6,4.6,4.33,4.33,267610,0
2014-05-15,4.32,4.33,4.14,4.27,336968,0
2014-05-16,4.25,4.33,4.1,4.33,237939,0
2014-05-19,4.3,4.6495,4.29,4.59,253045,0
2014-05-20,4.63,4.66,4.35,4.59,213503,0
2014-05-21,4.57,4.66,4.46,4.52,133009,0
2014-05-22,4.7,4.88,4.61,4.87,258714,0
2014-05-23,4.86,4.94,4.66,4.9,247964,0
2014-05-27,5,5.15,4.92,5.12,238427,0
2014-05-28,5.1,5.12,5,5.11,146222,0
2014-05-29,5.3,5.3,5.06,5.23,234150,0
2014-05-30,5.25,5.25,5.08,5.18,162548,0
2014-06-02,5.22,5.5,5.22,5.42,377046,0
2014-06-03,5.41,5.48,5.23,5.39,204524,0
2014-06-04,5.36,5.62,5.35,5.56,324069,0
2014-06-05,5.61,5.69,5.52,5.58,299003,0
2014-06-06,5.69,5.7012,5.51,5.69,225677,0
2014-06-09,5.68,5.81,5.5,5.79,331959,0
2014-06-10,5.8,5.8,5.61,5.71,230400,0
2014-06-11,5.68,5.81,5.5,5.73,181619,0
2014-06-12,5.74,5.78,5.564,5.7,192813,0
2014-06-13,5.75,5.88,5.65,5.83,219447,0
2014-06-16,5.87,5.96,5.7,5.75,181996,0
2014-06-17,5.77,6.1,5.76,6.07,411635,0
2014-06-18,6.12,6.18,5.85,6.15,325050,0
2014-06-19,6.16,6.18,5.85,5.89,292266,0
2014-06-20,5.95,5.98,5.76,5.91,575662,0
2014-06-23,5.91,5.91,5.41,5.5,467240,0
2014-06-24,5.41,5.41,4.9408,5.1,1276461,0
2014-06-25,5,5.32,4.96,5.3,309913,0
2014-06-26,5.29,5.49,5.25,5.44,267897,0
2014-06-27,5.37,5.57,5.2275,5.48,1180178,0
2014-06-30,5.45,5.48,4.88,4.92,556406,0
2014-07-01,4.874,5.147,4.83,5.07,433103,0
2014-07-02,4.96,5.12,4.86,4.88,205000,0
2014-07-03,4.87,4.94,4.75,4.91,164944,0
2014-07-07,4.86,4.9,4.61,4.64,304079,0
2014-07-08,4.5,4.63,4.47,4.54,321284,0
2014-07-09,4.58,4.762,4.52,4.66,251592,0
2014-07-10,4.55,4.73,4.51,4.59,217359,0
2014-07-11,4.59,4.8,4.57,4.65,188644,0
2014-07-14,4.73,4.82,4.63,4.79,199582,0
2014-07-15,4.8,4.86,4.54,4.57,171259,0
2014-07-16,4.63,4.7,4.52,4.63,246926,0
2014-07-17,4.55,4.69,4.53,4.56,180323,0
2014-07-18,4.55,4.65,4.51,4.56,165983,0
2014-07-21,4.53,4.61,4.4501,4.58,131962,0
2014-07-22,4.61,4.9,4.58,4.81,256324,0
2014-07-23,4.81,4.845,4.53,4.58,174095,0
2014-07-24,4.6,4.65,4.53,4.54,127244,0
2014-07-25,4.52,4.6,4.49,4.58,149590,0
2014-07-28,4.56,4.62,4.48,4.55,116145,0
2014-07-29,4.55,4.611,4.48,4.5,156296,0
2014-07-30,4.5,4.61,4.48,4.59,115388,0
2014-07-31,4.72,4.72,4.48,4.48,195916,0
2014-08-01,4.5,4.54,4.26,4.33,170452,0
2014-08-04,4.35,4.4,4.08,4.23,343869,0
2014-08-05,4.14,4.25,4.05,4.11,208621,0
2014-08-06,4.05,4.2,4.05,4.13,220624,0
2014-08-07,4,4,3.6048,3.88,1032126,0
2014-08-08,3.9,4.26,3.88,4.15,504527,0
2014-08-11,4.15,4.15,4,4.1,293864,0
2014-08-12,4.07,4.26,4.07,4.24,216690,0
2014-08-13,4.34,4.38,4.15,4.32,137838,0
2014-08-14,4.3,4.358,4.28,4.33,95110,0
2014-08-15,4.4,4.55,4.26,4.48,342432,0
2014-08-18,4.57,4.75,4.52,4.65,199460,0
2014-08-19,4.65,4.674,4.6,4.66,94644,0
2014-08-20,4.63,4.74,4.48,4.62,159334,0
2014-08-21,4.62,4.66,4.44,4.57,127348,0
2014-08-22,4.54,4.6,4.47,4.56,58028,0
2014-08-25,4.564,4.82,4.564,4.62,125872,0
2014-08-26,4.61,4.72,4.6,4.63,135722,0
2014-08-27,4.67,4.7,4.61,4.67,188629,0
2014-08-28,4.7,4.7,4.6,4.63,153719,0
2014-08-29,4.65,4.75,4.6,4.74,84603,0
2014-09-02,4.74,4.74,4.58,4.73,102505,0
2014-09-03,4.72,4.72,4.31,4.41,273615,0
2014-09-04,4.43,4.67,4.37,4.55,202217,0
2014-09-05,4.55,4.68,4.42,4.44,169297,0
2014-09-08,4.45,4.51,4.38,4.39,99948,0
2014-09-09,4.38,4.48,4.35,4.36,119165,0
2014-09-10,4.38,4.41,4.09,4.18,239148,0
2014-09-11,4.15,4.15,3.97,4.03,349163,0
2014-09-12,4.03,4.14,3.98,4.08,475463,0
2014-09-15,4.08,4.118,3.91,3.94,262602,0
2014-09-16,3.88,3.98,3.81,3.82,260205,0
2014-09-17,3.83,4.03,3.83,3.95,222562,0
2014-09-18,3.95,4.04,3.805,3.84,260150,0
2014-09-19,3.83,4.05,3.75,3.87,1471356,0
2014-09-22,3.85,4.07,3.84,3.89,183717,0
2014-09-23,3.86,3.94,3.78,3.79,208980,0
2014-09-24,3.78,3.84,3.73,3.79,158997,0
2014-09-25,3.79,3.89,3.76,3.76,161891,0
2014-09-26,3.75,3.89,3.7,3.72,161728,0
2014-09-29,3.68,3.7199,3.6,3.61,244467,0
2014-09-30,3.62,3.6799,3.54,3.54,359483,0
2014-10-01,3.54,3.565,3.3,3.31,386397,0
2014-10-02,3.32,3.76,3.32,3.73,461718,0
2014-10-03,3.8,3.92,3.65,3.87,377411,0
2014-10-06,3.91,3.91,3.67,3.68,196246,0
2014-10-07,3.66,3.75,3.64,3.67,170759,0
2014-10-08,3.65,3.8,3.56,3.78,165740,0
2014-10-09,3.77,3.795,3.59,3.64,188793,0
2014-10-10,3.61,3.64,3.47,3.56,224003,0
2014-10-13,3.59,3.7,3.525,3.67,109631,0
2014-10-14,3.81,3.88,3.6,3.68,177331,0
2014-10-15,3.54,3.82,3.4208,3.8,178746,0
2014-10-16,3.78,4.05,3.72,4.02,171046,0
2014-10-17,4.02,4.1,4,4.05,136227,0
2014-10-20,4,4.16,4,4.14,90820,0
2014-10-21,4.22,4.42,4.2,4.35,142057,0
2014-10-22,4.4,4.45,4.34,4.39,174451,0
2014-10-23,4.41,4.72,4.38,4.57,114193,0
2014-10-24,4.59,4.73,4.57,4.72,124447,0
2014-10-27,4.64,4.79,4.61,4.75,105747,0
2014-10-28,4.72,4.9,4.72,4.75,194994,0
2014-10-29,4.73,4.75,4.65,4.67,155566,0
2014-10-30,4.63,4.74,4.5,4.67,232770,0
2014-10-31,4.83,4.83,4.44,4.58,423709,0
2014-11-03,4.55,4.7,4.38,4.44,244031,0
2014-11-04,4.4,4.51,4.29,4.29,91985,0
2014-11-05,4.39,4.39,4.17,4.26,225047,0
2014-11-06,4.2,4.45,4.2,4.42,147582,0
2014-11-07,4.45,4.81,4.35,4.79,221962,0
2014-11-10,4.81,4.98,4.7,4.98,237705,0
2014-11-11,3.8,4.7,3.8,4.43,566175,0
2014-11-12,4.38,4.88,4.31,4.83,336427,0
2014-11-13,4.8,4.95,4.63,4.69,231080,0
2014-11-14,4.7,4.76,4.62,4.66,92338,0
2014-11-17,4.64,4.72,4.59,4.7,136860,0
2014-11-18,4.75,4.91,4.72,4.9,221774,0
2014-11-19,4.92,4.99,4.83,4.87,206945,0
2014-11-20,4.83,5.1,4.8,5,592655,0
2014-11-21,5.09,5.13,4.87,4.98,144564,0
2014-11-24,5.01,5.32,4.95,5.26,273105,0
2014-11-25,5.3,5.3,4.87,4.93,158339,0
2014-11-26,4.91,4.94,4.85,4.9,72900,0
2014-11-28,4.9,4.91,4.66,4.75,118007,0
2014-12-01,4.724,4.724,4.35,4.44,426865,0
2014-12-02,4.45,4.71,4.36,4.49,221106,0
2014-12-03,4.52,4.75,4.45,4.53,139470,0
2014-12-04,4.52,4.72,4.52,4.68,107285,0
2014-12-05,4.64,4.96,4.64,4.92,135887,0
2014-12-08,4.92,5.09,4.6,4.76,281826,0
2014-12-09,4.84,5.01,4.6,4.73,333072,0
2014-12-10,4.73,4.81,4.48,4.5,263330,0
2014-12-11,4.56,4.68,4.56,4.66,256991,0
2014-12-12,4.54,4.76,4.52,4.72,214553,0
2014-12-15,4.72,4.81,4.5701,4.72,212698,0
2014-12-16,4.77,4.8,4.6,4.65,207731,0
2014-12-17,4.69,4.79,4.62,4.73,438935,0
2014-12-18,4.75,4.77,4.57,4.705,352527,0
2014-12-19,4.74,4.9,4.6,4.74,612140,0
2014-12-22,4.81,5.1,4.8,5.09,211088,0
2014-12-23,5.09,5.28,5.0701,5.09,182954,0
2014-12-24,5.08,5.23,4.98,5.06,103726,0
2014-12-26,5.09,5.36,5.09,5.14,143689,0
2014-12-29,5.14,5.42,5.14,5.37,289718,0
2014-12-30,5.38,5.4,5.12,5.36,260438,0
2014-12-31,5.35,5.39,5.26,5.27,224481,0
2015-01-02,5.34,5.37,5.11,5.21,108469,0
2015-01-05,5.22,5.26,4.85,4.87,160089,0
2015-01-06,4.87,4.87,4.55,4.57,316501,0
2015-01-07,4.63,4.75,4.6,4.67,151117,0
2015-01-08,4.69,4.89,4.69,4.81,159294,0
2015-01-09,4.57,4.75,4.57,4.67,127135,0
2015-01-12,4.64,4.67,4.532,4.59,101458,0
2015-01-13,4.65,4.8,4.37,4.44,265270,0
2015-01-14,4.38,4.38,3.73,3.9,596343,0
2015-01-15,3.88,3.9,3.64,3.75,579195,0
2015-01-16,3.73,3.795,3.62,3.74,284799,0
2015-01-20,3.75,3.78,3.66,3.73,268692,0
2015-01-21,3.71,3.74,3.66,3.68,412770,0
2015-01-22,3.73,3.73,3.54,3.61,280396,0
2015-01-23,3.64,3.64,3.38,3.41,571922,0
2015-01-26,3.41,3.4799,3.3,3.37,322438,0
2015-01-27,3.41,3.41,3.27,3.37,437525,0
2015-01-28,3.48,3.48,3.26,3.32,324673,0
2015-01-29,3.32,3.36,3.27,3.34,212114,0
2015-01-30,3.4,3.43,3.27,3.3,210132,0
2015-02-02,3.29,3.33,3.22,3.28,206677,0
2015-02-03,3.31,3.56,3.3,3.55,384196,0
2015-02-04,3.56,3.61,3.45,3.46,107769,0
2015-02-05,3.47,3.64,3.47,3.5,139670,0
2015-02-06,3.5,3.62,3.47,3.53,171909,0
2015-02-09,3.5,3.81,3.5,3.62,331411,0
2015-02-10,3.63,3.67,3.52,3.54,100716,0
2015-02-11,3.51,3.74,3.34,3.38,458325,0
2015-02-12,3.38,3.41,3.31,3.35,120781,0
2015-02-13,3.36,3.45,3.33,3.36,214955,0
2015-02-17,3.33,3.45,3.29,3.32,173035,0
2015-02-18,3.34,3.55,3.33,3.43,525292,0
2015-02-19,3.43,3.48,3.35,3.44,104580,0
2015-02-20,3.45,3.45,3.32,3.36,114823,0
2015-02-23,3.33,3.37,3.25,3.27,128852,0
2015-02-24,3.26,3.43,3.26,3.39,128587,0
2015-02-25,3.4,3.4019,3.22,3.27,106756,0
2015-02-26,3.28,3.4,3.27,3.4,109830,0
2015-02-27,3.38,3.47,3.34,3.39,170981,0
2015-03-02,3.36,3.49,3.36,3.44,113600,0
2015-03-03,3.4,3.49,3.33,3.35,109000,0
2015-03-04,3.32,3.45,3.25,3.27,193300,0
2015-03-05,3.3,3.54,3.26,3.26,416200,0
2015-03-06,3.22,3.26,2.78,2.79,814300,0
2015-03-09,2.84,2.89,2.72,2.85,548200,0
2015-03-10,2.8,2.91,2.63,2.75,314600,0
2015-03-11,2.66,2.86,2.66,2.82,377800,0
2015-03-12,2.81,2.96,2.8,2.94,358800,0
2015-03-13,3.01,3.14,3,3.05,156600,0
2015-03-16,3.05,3.14,2.94,3.09,302800,0
2015-03-17,3.06,3.08,2.95,2.96,188400,0
2015-03-18,2.97,3.05,2.92,2.98,202500,0
2015-03-19,2.97,3.06,2.87,3,271800,0
2015-03-20,3.06,3.06,2.8,2.85,437800,0
2015-03-23,2.83,2.91,2.77,2.86,175900,0
2015-03-24,2.82,2.91,2.82,2.89,152400,0
2015-03-25,2.88,2.92,2.8,2.81,212900,0
2015-03-26,2.79,2.83,2.73,2.73,125700,0
2015-03-27,2.72,2.74,2.63,2.64,213400,0
2015-03-30,2.64,2.65,2.49,2.59,851200,0
2015-03-31,2.59,2.66,2.56,2.59,202964,0
2015-04-01,2.71,3.29,2.64,2.88,779900,0
2015-04-02,2.89,3.01,2.79,2.96,205700,0
2015-04-06,2.95,3.19,2.92,3.17,310300,0
2015-04-07,3.21,3.71,3.1,3.44,1116926,0
2015-04-08,3.46,3.55,3.25,3.49,370300,0
2015-04-09,3.5,3.5,3.3,3.4,210453,0
2015-04-10,3.45,3.49,3.33,3.44,153700,0
2015-04-13,3.45,3.59,3.31,3.37,356700,0
2015-04-14,3.41,3.41,3.27,3.33,207100,0
2015-04-15,3.35,3.5,3.335,3.43,165661,0
2015-04-16,3.45,3.47,3.29,3.365,150972,0
2015-04-17,3.33,3.38,3.2,3.26,193300,0
2015-04-20,3.31,3.31,3.24,3.3,218821,0
2015-04-21,3.34,3.34,3.1,3.13,145092,0
2015-04-22,3.19,3.24,3.07,3.22,111191,0
2015-04-23,3.25,3.53,3.25,3.37,332900,0
2015-04-24,3.4,3.4,3.17,3.22,186909,0
2015-04-27,3.24,3.32,3.1,3.3,332500,0
2015-04-28,3.32,3.37,3.24,3.3,581257,0
2015-04-29,3.3,3.33,3.15,3.15,206700,0
2015-04-30,3.14,3.18,2.93,2.97,229500,0
2015-05-01,3.03,3.09,2.86,2.91,280600,0
2015-05-04,2.9,2.97,2.81,2.88,180300,0
2015-05-05,2.93,3.04,2.8,2.82,180100,0
2015-05-06,2.91,2.92,2.78,2.82,178338,0
2015-05-07,2.83,2.98,2.76,2.89,281665,0
2015-05-08,2.81,2.99,2.81,2.82,451100,0
2015-05-11,2.82,2.87,2.75,2.86,123000,0
2015-05-12,2.81,2.83,2.755,2.76,132082,0
2015-05-13,2.86,2.96,2.83,2.88,244900,0
2015-05-14,2.89,3.05,2.86,3.01,216700,0
2015-05-15,3.02,3.0799,2.9,2.96,139408,0
2015-05-18,2.96,3,2.87,3,120859,0
2015-05-19,3,3.02,2.8199,2.89,228474,0
2015-05-20,2.92,3.01,2.8,2.84,242200,0
2015-05-21,2.83,2.89,2.81,2.84,77500,0
2015-05-22,2.85,2.88,2.8,2.81,100600,0
2015-05-26,2.81,2.81,2.7,2.71,230628,0
2015-05-27,2.73,2.73,2.63,2.71,133900,0
2015-05-28,2.69,2.69,2.62,2.65,128712,0
2015-05-29,2.61,2.71,2.6,2.66,100300,0
2015-06-01,2.66,2.69,2.6,2.62,98164,0
2015-06-02,2.6,2.79,2.6,2.7,173164,0
2015-06-03,2.72,2.77,2.69,2.74,71200,0
2015-06-04,2.7,2.88,2.69,2.85,127100,0
2015-06-05,2.87,2.88,2.77,2.87,88900,0
2015-06-08,2.88,2.91,2.61,2.61,256500,0
2015-06-09,2.62,2.77,2.61,2.66,152799,0
2015-06-10,2.68,2.76,2.68,2.75,79631,0
2015-06-11,2.73,2.74,2.68,2.73,82358,0
2015-06-12,2.72,2.78,2.67,2.71,72500,0
2015-06-15,2.68,2.79,2.53,2.63,271200,0
2015-06-16,2.61,2.62,2.51,2.53,145300,0
2015-06-17,2.5,2.62,2.5,2.57,155500,0
2015-06-18,2.6,2.65,2.52,2.6,169200,0
2015-06-19,2.59,2.64,2.28,2.51,1346200,0
2015-06-22,2.78,2.81,2.64,2.73,302300,0
2015-06-23,2.71,2.94,2.66,2.92,255092,0
2015-06-24,2.92,2.95,2.83,2.88,244800,0
2015-06-25,2.91,2.91,2.78,2.84,152100,0
2015-06-26,2.86,2.86,2.59,2.7,5398100,0
2015-06-29,2.65,2.68,2.49,2.56,257100,0
2015-06-30,2.58,2.74,2.53,2.74,153158,0
2015-07-01,2.71,2.74,2.51,2.55,163700,0
2015-07-02,2.54,2.63,2.5,2.55,138300,0
2015-07-06,2.52,2.55,2.46,2.52,182900,0
2015-07-07,2.49,2.53,2.36,2.52,170600,0
2015-07-08,2.52,2.54,2.36,2.38,134200,0
2015-07-09,2.42,2.53,2.38,2.46,130000,0
2015-07-10,2.52,2.54,2.43,2.48,144400,0
2015-07-13,2.56,2.8,2.51,2.8,247200,0
2015-07-14,2.8,2.8,2.69,2.78,109646,0
2015-07-15,2.8,2.85,2.68,2.73,164850,0
2015-07-16,2.78,2.86,2.73,2.82,183500,0
2015-07-17,2.85,2.85,2.71,2.75,144000,0
2015-07-20,2.77,2.77,2.6,2.64,126400,0
2015-07-21,2.66,2.66,2.6,2.61,72300,0
2015-07-22,2.61,2.66,2.53,2.63,354500,0
2015-07-23,2.67,2.67,2.46,2.49,291300,0
2015-07-24,2.51,2.52,2.29,2.36,234200,0
2015-07-27,2.38,2.53,2.31,2.47,110700,0
2015-07-28,2.51,2.71,2.44,2.7,247100,0
2015-07-29,2.71,2.71,2.61,2.63,114800,0
2015-07-30,2.63,2.75,2.56,2.74,150700,0
2015-07-31,2.77,2.77,2.63,2.63,37200,0
2015-08-03,2.66,2.66,2.555,2.63,75739,0
2015-08-04,2.61,2.76,2.54,2.65,58100,0
2015-08-05,2.66,2.72,2.62,2.7,82900,0
2015-08-06,2.74,2.74,2.57,2.61,128926,0
2015-08-07,2.77,2.77,2.65,2.75,197000,0
2015-08-10,2.75,2.77,2.67,2.76,133500,0
2015-08-11,2.64,2.85,2.64,2.77,123127,0
2015-08-12,2.75,2.86,2.75,2.82,124900,0
2015-08-13,2.84,2.88,2.81,2.84,57600,0
2015-08-14,2.82,2.87,2.8,2.86,65500,0
2015-08-17,2.84,2.92,2.8,2.91,97500,0
2015-08-18,2.91,3.07,2.89,3.03,182100,0
2015-08-19,2.99,3.02,2.84,2.9,102900,0
2015-08-20,2.88,2.95,2.82,2.84,82100,0
2015-08-21,2.82,2.91,2.8,2.89,137200,0
2015-08-24,2.68,2.95,2.6,2.92,138600,0
2015-08-25,2.94,2.98,2.73,2.74,155700,0
2015-08-26,2.75,2.78,2.63,2.67,86400,0
2015-08-27,2.68,2.74,2.62,2.68,52300,0
2015-08-28,2.69,2.71,2.62,2.69,84100,0
2015-08-31,2.64,2.71,2.64,2.67,91000,0
2015-09-01,2.62,2.69,2.61,2.63,29400,0
2015-09-02,2.65,2.68,2.53,2.58,89100,0
2015-09-03,2.58,2.66,2.54,2.58,35500,0
2015-09-04,2.53,2.57,2.5,2.56,28700,0
2015-09-08,2.64,2.64,2.56,2.56,36700,0
2015-09-09,2.57,2.7,2.57,2.64,68700,0
2015-09-10,2.75,2.82,2.47,2.49,187326,0
2015-09-11,2.48,2.58,2.31,2.4,213300,0
2015-09-14,2.41,2.41,2.19,2.28,315500,0
2015-09-15,2.28,2.37,2.25,2.32,194500,0
2015-09-16,2.34,2.4,2.33,2.37,98900,0
2015-09-17,2.34,2.42,2.34,2.39,68960,0
2015-09-18,2.37,2.42,2.28,2.42,291100,0
2015-09-21,2.43,2.46,2.38,2.43,56000,0
2015-09-22,2.4,2.4,2.3,2.36,85400,0
2015-09-23,2.36,2.36,2.28,2.31,53173,0
2015-09-24,2.31,2.32,2.24,2.29,65971,0
2015-09-25,2.31,2.32,2.16,2.23,131700,0
2015-09-28,2.21,2.24,2.13,2.16,119561,0
2015-09-29,2.18,2.18,2.08,2.11,57700,0
2015-09-30,2.12,2.17,2.07,2.14,62400,0
2015-10-01,2.16,2.17,2.11,2.14,25500,0
2015-10-02,2.12,2.25,2.09,2.24,62100,0
2015-10-05,2.27,2.47,2.27,2.43,125544,0
2015-10-06,2.48,2.53,2.41,2.51,91300,0
2015-10-07,2.52,2.62,2.52,2.59,70907,0
2015-10-08,2.6,2.68,2.59,2.65,77700,0
2015-10-09,2.67,2.7,2.6,2.65,54000,0
2015-10-12,2.67,2.67,2.58,2.63,15324,0
2015-10-13,2.64,2.64,2.48,2.49,72800,0
2015-10-14,2.47,2.59,2.46,2.46,66900,0
2015-10-15,2.46,2.54,2.45,2.47,86900,0
2015-10-16,2.46,2.52,2.4,2.46,126600,0
2015-10-19,2.47,2.51,2.4,2.46,172720,0
2015-10-20,7.09,8.16,6.1,7.32,22117400,0
2015-10-21,7.5,7.5,6.35,6.75,7288700,0
2015-10-22,7.4,7.82,6.93,7.76,6078500,0
2015-10-23,7.49,7.67,7.17,7.39,2177100,0
2015-10-26,7.25,7.34,6.88,7.14,1155700,0
2015-10-27,6.95,7.2,6.75,6.91,1055900,0
2015-10-28,6.8,7.6,6.8,7.38,1427300,0
2015-10-29,7.31,7.65,6.92,6.99,1181000,0
2015-10-30,6.99,7.5,6.95,7.17,1155500,0
2015-11-02,7.33,7.99,7.17,7.77,2262263,0
2015-11-03,7.77,7.91,7.35,7.43,1342200,0
2015-11-04,7.45,7.69,7.37,7.49,619514,0
2015-11-05,7.51,7.78,7.24,7.42,797000,0
2015-11-06,7.72,9.5,7.61,8.62,5798500,0
2015-11-09,8.59,8.61,8.02,8.17,1169027,0
2015-11-10,8.17,8.23,7.76,8.06,1137900,0
2015-11-11,8.06,8.11,7.7,7.74,582500,0
2015-11-12,7.74,8,7.42,7.59,849400,0
2015-11-13,7.35,7.79,7.24,7.48,503000,0
2015-11-16,7.4,7.62,7.28,7.5,515500,0
2015-11-17,7.45,7.46,7.01,7.08,827700,0
2015-11-18,7,7.28,6.9,7.21,734000,0
2015-11-19,7.29,7.29,6.74,7.05,886100,0
2015-11-20,7.06,7.09,6.91,6.96,402800,0
2015-11-23,6.93,7.19,6.85,7.15,567700,0
2015-11-24,7.08,7.13,6.88,7.03,324900,0
2015-11-25,6.97,7.31,6.95,7.05,453400,0
2015-11-27,7.03,7.37,7.03,7.29,190800,0
2015-11-30,7.29,7.44,7.18,7.34,572100,0
2015-12-01,7.39,7.6,7.25,7.54,773960,0
2015-12-02,7.54,7.5867,7.32,7.38,436156,0
2015-12-03,7.33,7.49,7.17,7.24,206667,0
2015-12-04,7.18,7.43,7.16,7.31,472900,0
2015-12-07,7.26,7.26,6.72,6.91,493000,0
2015-12-08,6.81,6.915,6.7,6.88,328385,0
2015-12-09,6.83,7.09,6.79,7.04,338100,0
2015-12-10,7.06,7.19,6.98,7.07,498200,0
2015-12-11,6.94,7.03,6.83,6.85,201500,0
2015-12-14,6.79,7.14,6.79,6.86,385606,0
2015-12-15,6.96,7.11,6.87,7.1,365100,0
2015-12-16,7.1,7.5,7.08,7.44,528100,0
2015-12-17,7.44,7.65,7.34,7.46,566700,0
2015-12-18,7.5,7.75,7.36,7.36,1652400,0
2015-12-21,7.44,7.5,7.09,7.15,294700,0
2015-12-22,7.18,7.2,6.91,7.07,272229,0
2015-12-23,7.07,7.2,7.03,7.1,149100,0
2015-12-24,7.08,7.21,7.08,7.15,54207,0
2015-12-28,7.15,7.2,6.94,7.1,200917,0
2015-12-29,7.09,7.21,6.99,7.17,233173,0
2015-12-30,7.11,7.29,7.01,7.16,208417,0
2015-12-31,7.11,7.17,7,7.07,158437,0
2016-01-04,6.8,6.98,6.65,6.9,356953,0
2016-01-05,7.04,7.04,6.759,6.93,326015,0
2016-01-06,6.73,6.98,6.7,6.96,238357,0
2016-01-07,6.85,6.97,6.7,6.79,444641,0
2016-01-08,6.73,6.88,6.73,6.84,420796,0
2016-01-11,6.81,6.92,6.1,6.19,687341,0
2016-01-12,6.25,6.4099,5.62,5.99,632005,0
2016-01-13,6.16,6.32,5.895,5.9,703136,0
2016-01-14,5.93,6.7,5.9,6.67,701001,0
2016-01-15,6.61,6.67,6.271,6.37,410539,0
2016-01-19,6.42,6.44,5.77,5.93,312200,0
2016-01-20,5.77,6.09,5.57,6.02,416755,0
2016-01-21,5.95,6.15,5.88,5.97,205382,0
2016-01-22,6.05,6.24,5.98,6.19,303169,0
2016-01-25,6.15,6.385,6.03,6.04,169004,0
2016-01-26,6,6.15,5.74,5.98,292451,0
2016-01-27,5.85,6.15,5.76,5.96,338713,0
2016-01-28,5.98,6.01,5.8475,5.9,160942,0
2016-01-29,5.96,6.27,5.94,6.2,286855,0
2016-02-01,6.14,6.19,6,6,194581,0
2016-02-02,5.91,5.93,5.63,5.85,411815,0
2016-02-03,5.93,5.93,5.55,5.66,428202,0
2016-02-04,5.65,6,5.58,5.65,437971,0
2016-02-05,5.61,5.86,5.57,5.85,315803,0
2016-02-08,5.77,5.82,5.57,5.71,285774,0
2016-02-09,5.57,5.88,5.54,5.58,267438,0
2016-02-10,5.58,5.7,5.275,5.61,417215,0
2016-02-11,5.58,5.6034,5.34,5.36,185074,0
2016-02-12,5.41,5.75,5.3,5.57,319685,0
2016-02-16,5.66,6.04,5.6,6.04,362050,0
2016-02-17,6.04,6.43,5.65,6.4,340216,0
2016-02-18,6.38,6.38,6.05,6.25,240488,0
2016-02-19,6.17,6.44,6.044,6.38,179716,0
2016-02-22,6.44,6.49,6.26,6.39,259726,0
2016-02-23,6.32,6.46,6.15,6.2,265450,0
2016-02-24,6.08,6.39,6.02,6.32,176100,0
2016-02-25,6.37,6.94,6.29,6.89,456085,0
2016-02-26,6.81,7.12,6.52,7.07,381502,0
2016-02-29,7.12,7.38,7.11,7.26,466606,0
2016-03-01,7.4,7.68,7.34,7.66,496161,0
2016-03-02,7.69,8,7.6701,8,736887,0
2016-03-03,7.99,8,7.59,7.68,479043,0
2016-03-04,6.98,7.99,6.8,7.545,986484,0
2016-03-07,7.57,8.66,7.4,8.57,1983330,0
2016-03-08,8.45,8.725,8.41,8.52,995985,0
2016-03-09,8.61,9.49,8.554,9.465,952252,0
2016-03-10,9.48,10.08,9.4,9.58,1546022,0
2016-03-11,9.84,9.96,9.21,9.43,726899,0
2016-03-14,9.45,9.45,8.85,9.17,586559,0
2016-03-15,9.17,9.17,8.69,8.69,461494,0
2016-03-16,8.67,9.34,8.67,9.2,535414,0
2016-03-17,9.2,9.75,9,9.71,498176,0
2016-03-18,9.71,9.8,9.5,9.69,1338606,0
2016-03-21,9.73,10.55,9.7,10.24,1076556,0
2016-03-22,10.41,10.5999,9.99,10.03,465623,0
2016-03-23,9.94,10.1,9.54,9.73,419092,0
2016-03-24,9.58,9.86,9.4,9.72,270206,0
2016-03-28,9.8,9.96,9.5956,9.9,276434,0
2016-03-29,9.8,9.97,9.63,9.88,327766,0
2016-03-30,9.92,10.27,9.83,10.04,401157,0
2016-03-31,10.02,10.82,9.99,10.34,443811,0
2016-04-01,10.39,10.4725,10.061,10.34,299464,0
2016-04-04,10.39,10.44,10.16,10.23,303424,0
2016-04-05,10.1,10.5755,9.83,10.49,355020,0
2016-04-06,10.47,10.555,10.14,10.53,403935,0
2016-04-07,10.43,10.59,10.2801,10.42,228779,0
2016-04-08,10.45,11.19,10.45,10.97,667722,0
2016-04-11,11.04,11.63,11.02,11.23,738338,0
2016-04-12,11.21,11.3448,10.76,10.98,544050,0
2016-04-13,11.12,11.19,10.48,10.96,816618,0
2016-04-14,10.96,11.52,10.96,11.37,537334,0
2016-04-15,11.37,11.67,11.27,11.63,525495,0
2016-04-18,11.52,11.75,11.36,11.72,418888,0
2016-04-19,11.75,11.96,11.09,11.65,537848,0
2016-04-20,11.72,12.8325,11.7,12.48,1024664,0
2016-04-21,12.48,13.35,12.39,12.75,704793,0
2016-04-22,12.84,12.93,11.8901,11.98,559585,0
2016-04-25,12.04,12.43,12,12.13,253983,0
2016-04-26,12.14,12.6,11.77,12.46,445452,0
2016-04-27,12.46,12.46,12.144,12.3,215297,0
2016-04-28,12.5,12.63,11.88,12,332204,0
2016-04-29,11.89,12.23,11.84,12.16,327534,0
2016-05-02,12.14,12.36,11.7,12.3,401957,0
2016-05-03,12.24,12.43,11.94,11.97,285062,0
2016-05-04,11.86,12.15,11.7547,12.06,305603,0
2016-05-05,11.73,12.02,10.59,10.93,809188,0
2016-05-06,11.5,11.62,11,11.3,470320,0
2016-05-09,11.15,11.15,10.53,10.7,392416,0
2016-05-10,10.74,11.1,10.74,10.9,253702,0
2016-05-11,10.92,11.38,10.92,11.24,296283,0
2016-05-12,11.28,11.3608,10.84,10.87,318423,0
2016-05-13,10.83,11.6,10.81,11.29,465676,0
2016-05-16,11.32,11.77,11.15,11.29,278378,0
2016-05-17,11.27,11.28,10.85,10.95,256169,0
2016-05-18,10.88,11.3,10.75,11.09,318488,0
2016-05-19,11.04,11.1593,10.77,10.88,219609,0
2016-05-20,11,11.14,10.82,10.88,265498,0
2016-05-23,10.87,11.3,10.87,11.14,354823,0
2016-05-24,10.47,10.69,8.95,9.66,3241351,0
2016-05-25,10.03,11.14,9.92,10.1,966399,0
2016-05-26,10.64,10.64,10.19,10.39,607625,0
2016-05-27,10.39,10.91,10.23,10.6,544571,0
2016-05-31,10.29,10.84,10.2015,10.75,635281,0
2016-06-01,10.72,11,10.4,10.97,534427,0
2016-06-02,11.02,11.1,10.81,10.89,303350,0
2016-06-03,10.9,11.015,10.73,10.87,405604,0
2016-06-06,10.86,11.055,10.76,10.95,516367,0
2016-06-07,10.93,11.14,10.8,10.92,366736,0
2016-06-08,11.03,11.21,10.81,11.1,620808,0
2016-06-09,11.14,11.24,10.925,11,491074,0
2016-06-10,11,11.085,10.6566,10.76,262820,0
2016-06-13,10.73,10.885,9.795,9.91,718066,0
2016-06-14,9.78,9.82,9.2,9.32,781455,0
2016-06-15,9.36,9.56,8.81,9.4,1323065,0
2016-06-16,9.3,9.3,8.83,8.93,806195,0
2016-06-17,9.19,9.1999,8.68,8.72,1578738,0
2016-06-20,8.88,9.11,8.78,8.95,548547,0
2016-06-21,8.96,9.25,8.39,8.63,626459,0
2016-06-22,8.68,8.83,8.6,8.66,336469,0
2016-06-23,8.66,8.86,8.56,8.6,595000,0
2016-06-24,8.15,8.35,8.05,8.17,761480,0
2016-06-27,8.14,8.17,7.77,7.91,637205,0
2016-06-28,7.97,8.44,7.93,8.36,729028,0
2016-06-29,8.41,8.77,8.386,8.66,489861,0
2016-06-30,8.67,8.91,8.51,8.89,550210,0
2016-07-01,8.91,8.9899,8.73,8.89,313065,0
2016-07-05,8.81,8.97,8.35,8.56,369561,0
2016-07-06,8.48,8.62,8.38,8.59,276599,0
2016-07-07,8.62,8.87,8.51,8.59,234354,0
2016-07-08,8.66,9.2,8.62,9.11,558977,0
2016-07-11,9.13,9.28,9.0101,9.22,531299,0
2016-07-12,9.35,9.37,9.17,9.2,344376,0
2016-07-13,9.14,9.23,8.99,9.12,259201,0
2016-07-14,9.19,9.5,9.16,9.265,352283,0
2016-07-15,9.44,9.96,9.44,9.84,704757,0
2016-07-18,9.9,10.56,9.9,10.27,541684,0
2016-07-19,10.35,10.685,10.21,10.33,414775,0
2016-07-20,10.31,10.31,9.97,10.09,275379,0
2016-07-21,10.09,10.24,9.95,10.19,336309,0
2016-07-22,10.24,10.6625,10.05,10.6,502057,0
2016-07-25,10.6,10.71,10.461,10.65,309679,0
2016-07-26,10.64,10.89,10.56,10.75,416080,0
2016-07-27,10.81,10.8899,10.59,10.75,319616,0
2016-07-28,10.73,10.8,10.63,10.77,254184,0
2016-07-29,10.69,10.82,10.56,10.7,306311,0
2016-08-01,10.75,10.86,10.59,10.67,281593,0
2016-08-02,10.71,10.71,10.42,10.49,404749,0
2016-08-03,10.52,10.52,10.17,10.3,247404,0
2016-08-04,10.5,12.14,10.5,11.8,1499629,0
2016-08-05,11.95,12.22,11.81,11.98,528180,0
2016-08-08,11.97,13.17,11.9604,12.81,577578,0
2016-08-09,12.89,13.28,12.86,12.96,365844,0
2016-08-10,13.03,13.08,12.7201,12.95,232260,0
2016-08-11,13.11,13.3,12.98,12.98,335793,0
2016-08-12,13.02,13.02,12.6,12.72,221965,0
2016-08-15,12.85,13.19,12.85,12.89,288252,0
2016-08-16,12.96,12.96,12.51,12.65,231521,0
2016-08-17,12.69,12.77,12.0608,12.57,175103,0
2016-08-18,12.61,12.65,12.42,12.53,226827,0
2016-08-19,12.63,13.01,12.52,12.78,356463,0
2016-08-22,12.73,12.73,12.41,12.49,312016,0
2016-08-23,12.5,12.78,12.5,12.57,284031,0
2016-08-24,12.64,12.64,12.23,12.27,203851,0
2016-08-25,12.3,12.41,12.08,12.1,203718,0
2016-08-26,12.16,12.395,12.09,12.31,242127,0
2016-08-29,12.28,12.49,12.21,12.32,216736,0
2016-08-30,12.3,12.41,12.11,12.24,281653,0
2016-08-31,12.16,12.19,11.84,12.08,446098,0
2016-09-01,12.13,12.16,11.85,12.07,247238,0
2016-09-02,12.14,12.29,12.06,12.14,130210,0
2016-09-06,12.19,12.88,12.01,12.86,608285,0
2016-09-07,12.92,14.29,12.83,13.73,1524391,0
2016-09-08,13.79,13.9815,13.3,13.79,726058,0
2016-09-09,13.66,13.66,12.6,12.6,589396,0
2016-09-12,12.4,12.99,11.91,12.67,467936,0
2016-09-13,13.62,14.1999,12.76,12.95,1747231,0
2016-09-14,13.23,13.78,12.88,13.64,682676,0
2016-09-15,13.56,14.6518,13.56,14.38,987540,0
2016-09-16,14.31,14.73,14.01,14.57,873443,0
2016-09-19,14.72,14.7667,14.42,14.66,377933,0
2016-09-20,14.76,14.779,14.5,14.64,242634,0
2016-09-21,14.68,16.15,14.5,16.11,1731038,0
2016-09-22,16.29,16.49,15.715,15.92,889277,0
2016-09-23,15.93,15.9999,14.94,15.04,705623,0
2016-09-26,15.04,15.6,15,15.23,743634,0
2016-09-27,15.62,16.66,15.49,16.35,1369818,0
2016-09-28,16.6,16.67,15.3301,16.2,853699,0
2016-09-29,16.07,16.11,15.781,16.01,537852,0
2016-09-30,16,16.1,15.8301,15.98,874969,0
2016-10-03,16.03,16.3,15.84,16.01,502527,0
2016-10-04,16.16,16.2099,15.4,15.48,591371,0
2016-10-05,15.6,15.88,15.5501,15.8,543503,0
2016-10-06,15.87,15.87,15.22,15.48,661772,0
2016-10-07,15.47,15.47,14.41,14.49,767015,0
2016-10-10,14.57,15,14.56,14.6,272298,0
2016-10-11,14.59,14.617,13.96,14.12,401249,0
2016-10-12,14.15,14.39,14.07,14.19,289265,0
2016-10-13,13.98,14.0085,13.62,13.84,295234,0
2016-10-14,13.91,14.23,13.45,13.58,352336,0
2016-10-17,13.51,13.71,13.49,13.6,307514,0
2016-10-18,13.75,14.05,13.62,13.86,270445,0
2016-10-19,13.57,14.79,13.57,14.63,941908,0
2016-10-20,14.68,14.681,13.86,14.04,601419,0
2016-10-21,13.99,14.4,13.86,14.06,321695,0
2016-10-24,14.08,14.48,13.63,13.8,540256,0
2016-10-25,13.71,13.8,12.55,12.78,1332617,0
2016-10-26,12.75,13.02,12.55,12.69,583970,0
2016-10-27,12.78,12.99,12.5588,12.64,362603,0
2016-10-28,12.59,12.88,12.45,12.51,459267,0
2016-10-31,12.55,12.745,12.1101,12.21,662181,0
2016-11-01,12.25,12.3,11.91,12.1,522132,0
2016-11-02,12.07,12.13,11.6475,11.75,638196,0
2016-11-03,9.75,10.57,8.67,9.1,3537158,0
2016-11-04,8.98,9.49,8.53,9.36,1357908,0
2016-11-07,9.46,10.33,9.46,10.07,1066270,0
2016-11-08,10.1,10.24,9.85,9.9,447166,0
2016-11-09,9.62,10.64,9.62,10.62,747611,0
2016-11-10,10.83,11.0999,10.44,10.49,650221,0
2016-11-11,10.49,10.98,10.3,10.92,587396,0
2016-11-14,11.03,11.09,10.62,11.05,898268,0
2016-11-15,11.02,11.55,10.7,11.41,649645,0
2016-11-16,11.26,11.4,11,11.38,346793,0
2016-11-17,11.4,11.7,11.25,11.58,450704,0
2016-11-18,11.62,11.74,11.41,11.53,387277,0
2016-11-21,11.68,11.81,11.54,11.81,254572,0
2016-11-22,11.81,12,11.66,11.81,391722,0
2016-11-23,11.65,11.93,11.5601,11.72,219875,0
2016-11-25,11.83,11.86,11.53,11.63,199285,0
2016-11-28,11.58,11.61,11.12,11.16,308322,0
2016-11-29,11.13,11.13,10.375,10.42,526545,0
2016-11-30,10.43,10.92,10.43,10.89,447515,0
2016-12-01,10.93,11.02,10.29,10.41,654760,0
2016-12-02,10.35,10.49,10,10.345,484012,0
2016-12-05,10.5,10.81,10.41,10.7,327264,0
2016-12-06,10.7,10.74,10.5,10.68,263946,0
2016-12-07,10.71,10.92,10.55,10.83,286030,0
2016-12-08,10.83,10.9,10.61,10.78,430090,0
2016-12-09,10.83,10.905,10.6317,10.84,295406,0
2016-12-12,10.79,11.39,10.73,11.31,613055,0
2016-12-13,11.25,12.35,11.25,12.1,823435,0
2016-12-14,12.22,12.73,11.79,11.84,837263,0
2016-12-15,11.74,12.0396,11.36,11.93,433175,0
2016-12-16,11.97,12.25,11.87,11.89,1239472,0
2016-12-19,11.86,11.885,11.58,11.8,455641,0
2016-12-20,11.9,12.08,11.54,11.66,444167,0
2016-12-21,11.66,11.67,11.11,11.12,397920,0
2016-12-22,11.07,11.22,10.78,10.83,312154,0
2016-12-23,10.78,10.94,10.64,10.67,207185,0
2016-12-27,10.62,10.93,10.51,10.58,333252,0
2016-12-28,10.64,10.74,10.45,10.49,262348,0
2016-12-29,10.48,10.59,10.28,10.395,245177,0
2016-12-30,10.45,10.63,10.23,10.35,843319,0
2017-01-03,10.54,10.81,10.42,10.77,367135,0
2017-01-04,10.83,11.41,10.6736,11.38,424267,0
2017-01-05,11.35,11.46,10.87,11.07,336162,0
2017-01-06,11.09,11.12,10.52,10.55,269846,0
2017-01-09,10.57,10.6,10.29,10.33,260025,0
2017-01-10,10.39,10.77,10.39,10.73,172375,0
2017-01-11,11.01,11.02,10.5,10.68,236457,0
2017-01-12,10.66,10.68,10.24,10.48,216356,0
2017-01-13,10.54,10.97,10.54,10.64,227345,0
2017-01-17,10.56,10.56,10.23,10.42,275475,0
2017-01-18,10.44,10.545,10.31,10.33,193077,0
2017-01-19,10.39,10.423,10.21,10.37,250169,0
2017-01-20,10.42,10.56,9.94,9.99,401190,0
2017-01-23,9.9,10.14,9.31,9.36,487416,0
2017-01-24,9.37,9.74,9.24,9.6,343821,0
2017-01-25,9.74,10.325,9.65,10.27,377903,0
2017-01-26,10.28,10.31,9.91,10.07,178833,0
2017-01-27,10.09,10.23,10,10.21,125813,0
2017-01-30,10.13,10.21,9.85,10.11,277455,0
2017-01-31,10.06,10.25,9.91,10.25,241650,0
2017-02-01,10.3,10.55,10.2,10.36,266556,0
2017-02-02,10.32,10.43,10.17,10.19,203955,0
2017-02-03,10.25,10.69,10.15,10.66,355568,0
2017-02-06,10.65,10.65,10.26,10.43,203391,0
2017-02-07,10.44,10.52,9.97,10,359458,0
2017-02-08,9.95,10.04,9.55,9.65,436680,0
2017-02-09,9.67,9.96,9.63,9.75,267320,0
2017-02-10,9.89,9.95,9.77,9.9,271944,0
2017-02-13,9.99,10.025,9.74,9.79,169703,0
2017-02-14,9.68,9.72,9.55,9.61,203760,0
2017-02-15,9.54,9.65,9.315,9.33,346488,0
2017-02-16,9.33,9.3824,9.01,9.29,402098,0
2017-02-17,9.27,9.33,9.05,9.25,281943,0
2017-02-21,9.28,9.37,9.01,9.05,295606,0
2017-02-22,9.03,9.085,8.55,8.7,553569,0
2017-02-23,8.78,8.78,8.35,8.4,474519,0
2017-02-24,8.27,8.5,8.15,8.42,283473,0
2017-02-27,8.39,8.71,8.3,8.66,266908,0
2017-02-28,8.65,8.75,8.34,8.41,398367,0
2017-03-01,8.66,9.4,8.6327,9.32,708741,0
2017-03-02,9.4,9.41,8.71,8.73,572065,0
2017-03-03,8.72,8.87,8.52,8.74,260915,0
2017-03-06,8.7,8.9037,8.5,8.68,505113,0
2017-03-07,8.63,8.86,8.56,8.74,441953,0
2017-03-08,8.85,8.94,8.56,8.6,718785,0
2017-03-09,9,9.07,7.86,8.11,1454998,0
2017-03-10,8.22,8.5453,7.76,8.11,802494,0
2017-03-13,7.93,8.15,7.77,7.83,658973,0
2017-03-14,7.72,7.75,7.22,7.63,641182,0
2017-03-15,7.76,8.4,7.75,8.18,885224,0
2017-03-16,8.25,8.61,8.03,8.44,831330,0
2017-03-17,8.43,8.48,8.12,8.34,1482389,0
2017-03-20,8.36,8.5,8.17,8.46,441259,0
2017-03-21,8.48,8.612,7.9,7.9,661795,0
2017-03-22,7.9,7.9,7.265,7.46,1048198,0
2017-03-23,7.44,7.65,7.36,7.46,673124,0
2017-03-24,7.48,7.7,7.47,7.595,261091,0
2017-03-27,7.44,7.53,7.25,7.45,342332,0
2017-03-28,7.42,7.45,7.11,7.43,655779,0
2017-03-29,7.41,8,7.32,7.78,773905,0
2017-03-30,8.15,8.5399,8.15,8.32,741161,0
2017-03-31,8.25,8.4,8.2,8.32,519361,0
2017-04-03,8.34,8.35,8.05,8.25,490426,0
2017-04-04,8.23,8.36,8.21,8.3,366494,0
2017-04-05,8.43,8.71,8.05,8.06,538496,0
2017-04-06,8.08,8.25,8.03,8.11,429608,0
2017-04-07,8.07,8.37,8.07,8.13,547094,0
2017-04-10,8.13,8.37,8.13,8.16,399284,0
2017-04-11,8.13,8.32,8.07,8.31,729537,0
2017-04-12,8.33,8.33,8.14,8.17,286962,0
2017-04-13,8.17,8.28,8,8.05,559589,0
2017-04-17,8.07,8.17,7.9,8.06,288953,0
2017-04-18,7.98,8.23,7.94,8.22,269198,0
2017-04-19,8.28,8.43,8.04,8.05,446265,0
2017-04-20,8.13,8.345,8.06,8.15,276550,0
2017-04-21,8.13,8.29,8.01,8.18,336369,0
2017-04-24,8.3,8.42,8.21,8.32,311760,0
2017-04-25,8.33,8.65,8.33,8.44,734647,0
2017-04-26,8.43,8.77,8.41,8.65,441123,0
2017-04-27,8.67,8.7117,8.45,8.5,256848,0
2017-04-28,8.51,8.63,8.37,8.44,293964,0
2017-05-01,8.48,8.63,8.4,8.55,265740,0
2017-05-02,8.56,8.7499,8.55,8.62,493668,0
2017-05-03,8.61,8.61,8.05,8.07,455891,0
2017-05-04,8,8.22,7.11,7.735,1654197,0
2017-05-05,7.82,7.95,7.4701,7.8,485109,0
2017-05-08,7.75,7.89,7.34,7.83,568974,0
2017-05-09,7.8,7.9,7.38,7.65,522572,0
2017-05-10,7.6,7.86,7.52,7.83,423303,0
2017-05-11,7.78,7.85,7.66,7.69,288514,0
2017-05-12,7.65,7.72,7.52,7.53,196331,0
2017-05-15,7.58,8.1171,7.55,8.06,421373,0
2017-05-16,8.1,8.22,7.76,7.77,471878,0
2017-05-17,7.61,7.68,7.5,7.61,329439,0
2017-05-18,7.58,7.82,7.54,7.73,364348,0
2017-05-19,7.79,7.94,7.741,7.9,268302,0
2017-05-22,7.92,8.05,7.85,7.97,242017,0
2017-05-23,8,8.12,7.86,8.08,220366,0
2017-05-24,8.08,8.22,7.89,8.06,339585,0
2017-05-25,8.09,8.1647,7.9,7.97,283244,0
2017-05-26,7.95,8.07,7.89,8,287303,0
2017-05-30,7.95,7.95,7.67,7.69,218553,0
2017-05-31,7.68,7.68,7.33,7.59,477370,0
2017-06-01,7.59,7.8,7.47,7.78,278719,0
2017-06-02,7.69,7.89,7.57,7.59,386225,0
2017-06-05,7.55,7.72,7.5,7.54,311192,0
2017-06-06,7.45,7.66,7.38,7.61,297079,0
2017-06-07,7.62,7.72,7.35,7.63,339095,0
2017-06-08,7.59,8.16,7.59,8.07,608138,0
2017-06-09,8.1,8.27,8.04,8.13,333172,0
2017-06-12,8.12,8.3,8.05,8.23,264116,0
2017-06-13,8.26,8.44,8.11,8.21,296430,0
2017-06-14,8.2,8.25,7.9,7.95,229255,0
2017-06-15,7.84,8.03,7.81,7.9,283845,0
2017-06-16,7.86,7.91,7.69,7.74,756990,0
2017-06-19,7.77,7.89,7.56,7.82,302632,0
2017-06-20,7.78,7.89,7.6,7.66,168581,0
2017-06-21,7.72,7.72,7.409,7.45,265790,0
2017-06-22,7.48,7.85,7.43,7.71,185751,0
2017-06-23,7.71,7.78,7.54,7.76,437515,0
2017-06-26,7.76,8.15,7.76,8.03,295333,0
2017-06-27,8.06,8.37,8.01,8.25,299326,0
2017-06-28,8.31,8.47,8.23,8.32,278910,0
2017-06-29,8.34,8.61,8.19,8.37,333111,0
2017-06-30,8.37,8.45,8.21,8.29,232525,0
2017-07-03,8.33,8.43,8.21,8.36,133998,0
2017-07-05,8.35,8.35,7.9,7.95,491354,0
2017-07-06,7.93,8.12,7.83,7.89,313359,0
2017-07-07,7.88,7.94,7.72,7.84,160279,0
2017-07-10,7.82,7.94,7.7,7.86,333209,0
2017-07-11,7.86,7.97,7.69,7.87,227773,0
2017-07-12,7.92,8.15,7.92,7.99,234637,0
2017-07-13,7.98,8.17,7.94,8.15,276709,0
2017-07-14,8.14,8.36,8.04,8.25,482736,0
2017-07-17,8.25,8.335,8.15,8.19,320279,0
2017-07-18,8.16,8.18,7.735,7.77,332263,0
2017-07-19,7.77,7.95,7.73,7.9,169182,0
2017-07-20,7.9,7.91,7.67,7.76,202981,0
2017-07-21,7.77,7.77,7.45,7.56,527315,0
2017-07-24,7.54,7.6299,7.38,7.49,279719,0
2017-07-25,7.57,7.99,7.55,7.8,293569,0
2017-07-26,7.81,7.8488,7.58,7.67,193286,0
2017-07-27,7.68,7.88,7.63,7.78,204298,0
2017-07-28,7.76,7.97,7.68,7.73,152670,0
2017-07-31,7.72,7.73,7.5,7.6,248847,0
2017-08-01,7.76,7.8,7.53,7.62,259357,0
2017-08-02,7.58,7.67,7.44,7.56,357806,0
2017-08-03,7.34,7.48,6.75,6.805,1218476,0
2017-08-04,6.785,7,6.705,6.77,846156,0
2017-08-07,6.75,6.89,6.47,6.68,466639,0
2017-08-08,6.66,6.73,6.53,6.57,328111,0
2017-08-09,6.53,6.78,6.51,6.58,424891,0
2017-08-10,6.55,6.5549,6.28,6.29,623115,0
2017-08-11,6.33,6.395,6.27,6.32,507419,0
2017-08-14,6.36,6.37,6.21,6.37,378686,0
2017-08-15,6.37,6.39,6.2,6.2,351190,0
2017-08-16,6.19,6.52,6.17,6.31,396365,0
2017-08-17,6.27,6.37,6.17,6.17,355840,0
2017-08-18,6.19,6.3599,6.13,6.27,284410,0
2017-08-21,6.24,6.35,6.2,6.28,281586,0
2017-08-22,6.31,6.49,6.23,6.43,430849,0
2017-08-23,6.43,6.49,6.3,6.4,386818,0
2017-08-24,6.4,6.449,6.31,6.38,277774,0
2017-08-25,6.4,6.58,6.34,6.5,369855,0
2017-08-28,6.54,6.54,6.355,6.46,290302,0
2017-08-29,6.38,6.59,6.355,6.51,273249,0
2017-08-30,6.51,6.54,6.36,6.47,189664,0
2017-08-31,6.51,6.6567,6.47,6.5,242164,0
2017-09-01,6.52,6.63,6.47,6.55,292670,0
2017-09-05,6.78,7.375,6.76,6.94,612616,0
2017-09-06,6.96,7.22,6.96,7.12,368646,0
2017-09-07,7.17,7.35,7.09,7.25,555635,0
2017-09-08,7.24,7.25,6.82,6.94,603374,0
2017-09-11,6.95,6.97,6.54,6.75,572926,0
2017-09-12,6.75,7.1,6.72,6.98,501685,0
2017-09-13,6.97,7.13,6.82,6.86,467638,0
2017-09-14,6.83,7,6.74,6.88,389175,0
2017-09-15,6.89,6.94,6.765,6.9,1078263,0
2017-09-18,7.1,7.33,7.01,7.13,631626,0
2017-09-19,7.16,7.28,6.93,6.98,279442,0
2017-09-20,6.99,7.19,6.93,7.02,374488,0
2017-09-21,7.01,7.0506,6.88,6.9,240247,0
2017-09-22,6.81,7.29,6.7805,7.22,387039,0
2017-09-25,7.25,7.43,7.16,7.24,648986,0
2017-09-26,7.24,7.49,7.21,7.39,375339,0
2017-09-27,7.44,7.59,7.34,7.53,431296,0
2017-09-28,7.6,7.93,7.53,7.68,572421,0
2017-09-29,7.68,7.92,7.6,7.9,378679,0
2017-10-02,7.89,8.05,7.78,8.03,542572,0
2017-10-03,8.01,8.03,7.81,7.91,294735,0
2017-10-04,7.91,8.17,7.76,8.05,740034,0
2017-10-05,8.05,8.61,8.05,8.29,913799,0
2017-10-06,8.32,8.33,7.86,7.92,419156,0
2017-10-09,7.96,8.0099,7.6,7.61,361460,0
2017-10-10,7.75,8,7.71,7.75,209184,0
2017-10-11,7.95,8.135,7.79,8.03,314722,0
2017-10-12,8.05,8.27,7.96,8.04,218770,0
2017-10-13,8.07,8.39,8.07,8.19,299717,0
2017-10-16,8.19,8.36,8.1,8.21,238535,0
2017-10-17,8.42,8.82,8.2,8.3,669223,0
2017-10-18,8.37,8.5,8.29,8.48,475573,0
2017-10-19,8.43,8.48,8.17,8.32,406745,0
2017-10-20,8.34,8.4,8.13,8.24,248293,0
2017-10-23,8.25,8.25,8.05,8.09,333634,0
2017-10-24,8.1,8.25,8.1,8.14,178688,0
2017-10-25,8.15,8.315,7.99,8.17,350116,0
2017-10-26,8.22,8.28,8.095,8.17,213282,0
2017-10-27,8.08,8.22,8,8.01,204133,0
2017-10-30,7.9,8.04,7.61,7.65,333450,0
2017-10-31,7.7,7.78,7.65,7.71,197529,0
2017-11-01,7.79,7.8797,7.48,7.67,354793,0
2017-11-02,7.76,9.24,7.76,8.66,1474719,0
2017-11-03,8.59,9.11,8.54,8.61,624833,0
2017-11-06,8.63,9.88,8.51,9.86,981367,0
2017-11-07,9.96,9.96,9.145,9.4,853332,0
2017-11-08,9.39,9.79,9.21,9.72,698388,0
2017-11-09,9.62,9.93,9.33,9.56,605744,0
2017-11-10,9.44,10.03,9.44,9.48,848552,0
