Date,Open,High,Low,Close,Volume,OpenInt
2007-05-30,15,15,15,15,0,0
2007-05-31,16,16.8,14.25,14.43,3874142,0
2007-06-01,14.4,14.75,13.1,13.5,606166,0
2007-06-04,13.89,16,13.53,13.8,162694,0
2007-06-05,13.52,14.43,13.5,14.02,86474,0
2007-06-06,13.83,14.14,13.83,14,57916,0
2007-06-07,13.9,14.16,13.9,13.95,26671,0
2007-06-08,14,14.19,13.93,14.19,56863,0
2007-06-11,14,14.15,13.96,13.98,131310,0
2007-06-12,14,14.06,13.71,13.87,33899,0
2007-06-13,13.66,14.09,13.2,13.52,60388,0
2007-06-14,13.74,14.1,13.45,13.6,20785,0
2007-06-15,13.49,13.94,13.48,13.93,21412,0
2007-06-18,14,14,13.08,13.08,20120,0
2007-06-19,12.9,13.15,12.5,12.85,131665,0
2007-06-20,12.53,12.99,12.06,12.24,117016,0
2007-06-21,12.12,12.15,10.86,11.22,309885,0
2007-06-22,11.09,11.57,10.75,10.83,774668,0
2007-06-25,10.8,11.15,10.3,10.58,114225,0
2007-06-26,10.58,11.2,10.43,10.84,186741,0
2007-06-27,10.85,11.63,10.85,11.57,473654,0
2007-06-28,11.6,11.66,11.3,11.54,54486,0
2007-06-29,11.56,11.66,11.38,11.5,51365,0
2007-07-02,11.67,12.3,11.67,12.08,275086,0
2007-07-03,12.28,12.28,11.82,12,87930,0
2007-07-05,12,12.29,11.87,11.98,60278,0
2007-07-06,11.81,12.37,11.81,12.18,108118,0
2007-07-09,12.2,12.98,12,12.82,135810,0
2007-07-10,13,13.15,12.62,12.89,148205,0
2007-07-11,13.15,13.17,12.75,13,121937,0
2007-07-12,13.22,13.3,12.77,13.26,141029,0
2007-07-13,13.43,13.47,13.26,13.47,34604,0
2007-07-16,13.48,13.48,12.77,13.16,68599,0
2007-07-17,13.28,13.28,12.16,12.57,47958,0
2007-07-18,12.51,12.9,11.93,12.38,49114,0
2007-07-19,12.38,12.39,12.04,12.08,15997,0
2007-07-20,12.05,12.06,11.5,11.81,46155,0
2007-07-23,12.18,12.18,11.61,12,56187,0
2007-07-24,11.82,12.38,11.51,11.67,30216,0
2007-07-25,11.8,11.8,11.26,11.54,147971,0
2007-07-26,11.38,12.09,11.05,11.5,29559,0
2007-07-27,11.48,11.81,11.18,11.53,90818,0
2007-07-30,11.43,11.86,11.2,11.74,31388,0
2007-07-31,11.65,11.94,11.14,11.28,21769,0
2007-08-01,11.21,11.85,11.21,11.74,18460,0
2007-08-02,11.66,11.97,11.28,11.7,21259,0
2007-08-03,11.5,11.86,11,11.06,30217,0
2007-08-06,11.09,11.3,10.56,11.22,37262,0
2007-08-07,11.13,11.65,10.98,11.45,20206,0
2007-08-08,11.6,12.28,11.5,12.11,136301,0
2007-08-09,12.18,12.72,12.17,12.24,28599,0
2007-08-10,12,12.42,11.57,12.13,20562,0
2007-08-13,12.38,12.61,11.65,12.12,24223,0
2007-08-14,12.25,12.59,11.56,11.71,18224,0
2007-08-15,11.81,12.24,10,11.51,29211,0
2007-08-16,11.37,12.16,10.83,12.16,36765,0
2007-08-17,12.34,12.49,11.04,11.24,89064,0
2007-08-20,11.39,11.77,11.05,11.75,6405,0
2007-08-21,11.6,12.12,11.6,11.82,7445,0
2007-08-22,11.96,12.27,11.16,11.5,18651,0
2007-08-23,11.6,11.6,11.07,11.15,16757,0
2007-08-24,11.62,11.62,11.12,11.45,133850,0
2007-08-27,11.5,11.85,11.25,11.44,69151,0
2007-08-28,11.17,11.8,11.17,11.45,6939,0
2007-08-29,11.61,11.87,11.5,11.87,6000,0
2007-08-30,11.72,12,11.65,11.92,9071,0
2007-08-31,12,12.23,11.85,11.88,2760,0
2007-09-04,11.88,12.16,11.69,12.16,26909,0
2007-09-05,12,12.19,12,12.13,14311,0
2007-09-06,12.13,12.66,12,12.63,12877,0
2007-09-07,12.44,12.67,12.35,12.55,24368,0
2007-09-10,12.51,12.51,12.01,12.16,32058,0
2007-09-11,12.36,12.64,12.21,12.64,5110,0
2007-09-12,12.55,12.72,12.1,12.2,32069,0
2007-09-13,12.36,12.55,12.3,12.3,5675,0
2007-09-14,12.25,13.23,12.25,13.2,308849,0
2007-09-17,13.25,13.56,13.15,13.37,25993,0
2007-09-18,13.37,13.59,13.01,13.52,19708,0
2007-09-19,13.85,14.57,13.36,14.57,45009,0
2007-09-20,14.5,15.38,14.46,15.26,74931,0
2007-09-21,15.4,15.4,14.04,15.12,111166,0
2007-09-24,15.29,15.29,14.72,15.11,118063,0
2007-09-25,14.97,15.25,14.91,15,65421,0
2007-09-26,15.04,15.25,14.63,15.2,47613,0
2007-09-27,15.08,15.66,15,15.58,60479,0
2007-09-28,15.6,16.75,15.53,16.71,102800,0
2007-10-01,16.77,18.11,16.02,17.35,145875,0
2007-10-02,17.33,17.5,16.98,17.1,82820,0
2007-10-03,17.04,17.26,16.77,16.77,49245,0
2007-10-04,16.99,16.99,16.3,16.7,56464,0
2007-10-05,16.92,18,16.88,18,257448,0
2007-10-08,18.02,18.14,17.75,18.04,133911,0
2007-10-09,18.13,18.2,17.87,17.95,67565,0
2007-10-10,18.06,18.2,17.5,18,74857,0
2007-10-11,18.13,18.22,17.37,17.92,57317,0
2007-10-12,18,18.22,17.81,17.96,53218,0
2007-10-15,18,18,16.91,17.07,125749,0
2007-10-16,17.06,17.22,16.74,16.86,112140,0
2007-10-17,16.84,17.14,16.61,16.68,76765,0
2007-10-18,16.6,16.87,16.54,16.85,45621,0
2007-10-19,16.85,16.85,16.6,16.65,106505,0
2007-10-22,16.42,16.77,15.76,16.75,151300,0
2007-10-23,16.92,17,16.6,16.79,165723,0
2007-10-24,16.63,16.8,16.4,16.6,171746,0
2007-10-25,16.71,16.95,16.43,16.57,136833,0
2007-10-26,16.65,16.72,16,16.56,123140,0
2007-10-29,16.73,16.73,16.29,16.53,50324,0
2007-10-30,16.68,16.78,16.05,16.25,101014,0
2007-10-31,16.09,16.59,16,16.46,101260,0
2007-11-01,16.17,16.5,16.03,16.17,107162,0
2007-11-02,16.43,17.26,16.13,16.27,53959,0
2007-11-05,16.16,16.52,15.93,16.14,93673,0
2007-11-06,16.26,16.72,16.13,16.4,72573,0
2007-11-07,16.2,16.37,15.68,16.08,45397,0
2007-11-08,18,18,16.42,16.75,295208,0
2007-11-09,16.59,16.88,16.57,16.73,59934,0
2007-11-12,16.73,16.9,16.45,16.54,82996,0
2007-11-13,16.66,16.88,16.17,16.24,160700,0
2007-11-14,16.33,16.33,16,16.12,43703,0
2007-11-15,16.11,16.24,15.88,15.97,28764,0
2007-11-16,16,16.08,15.71,15.8,40456,0
2007-11-19,15.69,15.87,14.74,14.95,80968,0
2007-11-20,14.93,15.12,14.61,14.75,84516,0
2007-11-21,14.57,14.85,14.5,14.66,49890,0
2007-11-23,14.55,14.88,14.41,14.47,28072,0
2007-11-26,14.46,14.7,13.93,13.99,118427,0
2007-11-27,14.1,14.26,13.9,14,159283,0
2007-11-28,14.37,14.37,13.93,14.01,189363,0
2007-11-29,14.1,14.78,13.94,14.78,133616,0
2007-11-30,14.86,15.59,14.86,15.3,216109,0
2007-12-03,15.31,15.62,15.21,15.49,114750,0
2007-12-04,15.5,15.5,15.05,15.2,63276,0
2007-12-05,15.47,15.5,15.23,15.32,143295,0
2007-12-06,15.23,15.6,15.23,15.47,107991,0
2007-12-07,15.47,15.49,15,15.4,61719,0
2007-12-10,15.45,15.61,15.39,15.46,103295,0
2007-12-11,15.46,15.61,15.27,15.34,100982,0
2007-12-12,15.16,15.92,15.16,15.92,125969,0
2007-12-13,15.82,16.5,15.59,16.5,53881,0
2007-12-14,16.25,16.54,15.53,15.72,118064,0
2007-12-17,15.63,15.88,15.53,15.53,55248,0
2007-12-18,15.77,15.96,15.06,15.48,215222,0
2007-12-19,15.72,15.93,15.06,15.13,98515,0
2007-12-20,13.05,13.66,9.2,9.54,1290961,0
2007-12-21,9.68,11.25,9.48,10.71,575785,0
2007-12-24,10.65,10.86,10.3,10.77,153029,0
2007-12-26,10.69,10.75,10.38,10.57,141514,0
2007-12-27,10.15,10.68,10.15,10.25,130060,0
2007-12-28,10.42,10.99,10.02,10.49,142321,0
2007-12-31,10.42,10.75,9.68,10.75,184736,0
2008-01-02,10.67,10.67,9.62,10.34,126881,0
2008-01-03,10.27,10.49,10,10.14,98892,0
2008-01-04,9.99,10.16,9.62,10.07,41265,0
2008-01-07,10.24,10.59,9.91,10.59,537787,0
2008-01-08,10.52,11.41,10.12,10.56,498298,0
2008-01-09,10.65,11.1,10.56,10.8,129476,0
2008-01-10,10.72,10.85,10.41,10.75,501658,0
2008-01-11,10.87,11.3,10.82,11,101659,0
2008-01-14,10.97,11.09,10.72,10.9,334025,0
2008-01-15,10.7,10.93,10.5,10.52,113501,0
2008-01-16,10.55,10.88,10.55,10.65,217365,0
2008-01-17,10.68,10.87,10.62,10.74,70922,0
2008-01-18,10.68,10.77,10.5,10.71,133157,0
2008-01-22,10.5,10.76,10.5,10.66,147212,0
2008-01-23,10.56,10.89,10.56,10.84,66724,0
2008-01-24,10.74,10.81,10.48,10.48,84955,0
2008-01-25,10.68,10.82,10.55,10.66,61510,0
2008-01-28,10.6,10.82,10.51,10.74,48939,0
2008-01-29,10.8,10.8,10.5,10.54,81694,0
2008-01-30,10.38,10.42,9.24,9.37,172186,0
2008-01-31,9.17,9.93,9,9.72,195496,0
2008-02-01,9.74,10.54,9.32,10.24,103798,0
2008-02-04,9.61,10.52,9.61,10.5,75284,0
2008-02-05,10.64,10.64,10.15,10.21,124415,0
2008-02-06,10.19,10.25,10,10.15,107423,0
2008-02-07,10.16,10.2,9.8,10,74253,0
2008-02-08,10,10.35,9.93,10.04,74931,0
2008-02-11,10.19,10.2,9.91,10.12,28283,0
2008-02-12,9.96,10.12,9.96,10.02,33445,0
2008-02-13,10.26,11.51,10.09,11.41,89034,0
2008-02-14,11.33,11.4,10.7,10.81,111813,0
2008-02-15,10.89,11.01,10.46,10.51,61670,0
2008-02-19,9.5,10.12,9.5,9.76,39655,0
2008-02-20,9.81,9.81,9.44,9.64,80553,0
2008-02-21,9.86,10.51,9.86,10.39,27857,0
2008-02-22,10.18,10.18,9.52,9.94,26448,0
2008-02-25,9.91,9.96,9.38,9.95,31215,0
2008-02-26,9.95,10.39,9.47,10.28,44235,0
2008-02-27,10.11,10.43,9.61,9.81,69388,0
2008-02-28,9.85,10.86,9.78,10.48,45203,0
2008-02-29,10.37,10.8,9.56,9.85,31164,0
2008-03-03,9.84,10,9.51,9.91,191964,0
2008-03-04,9.83,10.13,9.56,10.11,121709,0
2008-03-05,10.18,10.18,9.61,9.7,57391,0
2008-03-06,9.81,10.24,9.81,10.01,61581,0
2008-03-07,9.88,10.79,9.88,10.71,20086,0
2008-03-10,10.8,10.8,9.6,9.98,24539,0
2008-03-11,10.62,11.5,9.69,10.92,66987,0
2008-03-12,11.03,11.28,9.74,10.66,14007,0
2008-03-13,10.38,11.5,10.04,11.44,16246,0
2008-03-14,11.55,11.55,9.65,9.78,27216,0
2008-03-17,9.93,9.93,9.1,9.42,30289,0
2008-03-18,9.5,10.15,9.5,10,23491,0
2008-03-19,10.16,11.09,10.07,10.73,28818,0
2008-03-20,11.46,11.46,10.16,11.04,66719,0
2008-03-24,11.12,11.53,11.05,11.53,8044,0
2008-03-25,11.44,11.5,11.22,11.49,23862,0
2008-03-26,11.41,11.5,11.08,11.5,11059,0
2008-03-27,11.5,11.84,11.44,11.6,25859,0
2008-03-28,11.49,11.74,11.34,11.34,21822,0
2008-03-31,11.27,11.65,10.7,10.7,13302,0
2008-04-01,11.73,11.73,10.98,11.49,8732,0
2008-04-02,11.37,11.37,10.89,10.89,13927,0
2008-04-03,10.78,11.21,10.58,11.06,15170,0
2008-04-04,11.28,11.28,10.95,11.07,24381,0
2008-04-07,10.76,11.14,10.76,11.06,7274,0
2008-04-08,10.85,11.03,10.85,10.94,22409,0
2008-04-09,11.06,11.1,10.17,10.17,6874,0
2008-04-10,10.15,11.42,10.02,10.48,12227,0
2008-04-11,10.02,11.16,9.91,10.8,40092,0
2008-04-14,10.78,11,10,10.25,31054,0
2008-04-15,10.3,11.48,9.95,10,20290,0
2008-04-16,10,10.72,9.76,10.55,10138,0
2008-04-17,10.95,10.98,10.36,10.58,13802,0
2008-04-18,10.65,10.84,10.65,10.79,11217,0
2008-04-21,10.66,10.75,10.6,10.61,8050,0
2008-04-22,10.67,10.67,9.61,9.83,24521,0
2008-04-23,9.88,9.95,9,9.02,15160,0
2008-04-24,9.06,9.97,9,9.97,11522,0
2008-04-25,9.99,10.5,9.89,10.45,18000,0
2008-04-28,10.42,10.63,10.25,10.61,7631,0
2008-04-29,10.64,10.79,10.53,10.53,6386,0
2008-04-30,10.58,10.58,10.08,10.54,12280,0
2008-05-01,10.55,10.92,10.34,10.81,73302,0
2008-05-02,10.8,10.8,10.06,10.4,28149,0
2008-05-05,10.47,10.66,10.15,10.32,29346,0
2008-05-06,10.3,10.59,10.3,10.5,23547,0
2008-05-07,10.53,10.59,9.88,9.88,15628,0
2008-05-08,9.96,9.99,9.5,9.86,79512,0
2008-05-09,9.76,9.96,9.64,9.94,80348,0
2008-05-12,10.07,10.5,10.07,10.45,9217,0
2008-05-13,10.45,10.45,10,10.04,5371,0
2008-05-14,9.68,10.75,9.45,10.75,43783,0
2008-05-15,10.73,10.73,10,10.31,45334,0
2008-05-16,10.44,10.75,10,10.69,29401,0
2008-05-19,10.66,10.66,10.03,10.31,16700,0
2008-05-20,10.24,10.4,10,10.32,30025,0
2008-05-21,10.44,10.78,10.23,10.34,26156,0
2008-05-22,10.41,10.66,10,10.52,41145,0
2008-05-23,10.4,10.75,10.34,10.36,35292,0
2008-05-27,10.31,10.51,9.41,10.51,56851,0
2008-05-28,10.56,10.74,10.08,10.13,20361,0
2008-05-29,10.12,10.4,10.12,10.35,19586,0
2008-05-30,10.34,10.45,9.9,10.4,47478,0
2008-06-02,10.35,10.35,9.84,10.2,17843,0
2008-06-03,10.49,10.49,9.97,10.48,19940,0
2008-06-04,10.49,10.65,10.2,10.42,34193,0
2008-06-05,10.36,10.51,10.36,10.4,77991,0
2008-06-06,10.31,10.47,10.21,10.38,18258,0
2008-06-09,10.31,10.32,10.21,10.29,21845,0
2008-06-10,10.25,10.57,10.05,10.53,36337,0
2008-06-11,10.51,10.6,10.46,10.54,9718,0
2008-06-12,10.65,11,10.43,10.96,32341,0
2008-06-13,11,12.35,10.47,11.83,54995,0
2008-06-16,11.68,11.68,11.06,11.28,26059,0
2008-06-17,11.36,11.36,11,11.01,10169,0
2008-06-18,10.99,11.12,10.92,11.03,8395,0
2008-06-19,11.02,11.1,11.02,11.09,1896,0
2008-06-20,11.25,11.59,11.25,11.47,36016,0
2008-06-23,11.58,11.72,10.39,10.39,22187,0
2008-06-24,10.33,10.5,10.3,10.35,10585,0
2008-06-25,10.54,11.55,10.47,11.55,11560,0
2008-06-26,11.25,11.29,11.07,11.21,8001,0
2008-06-27,11.23,11.75,11.23,11.24,145141,0
2008-06-30,11.22,11.22,10.52,10.68,28391,0
2008-07-01,10.6,10.81,10.59,10.81,15364,0
2008-07-02,10.84,11.74,10.84,11.03,15783,0
2008-07-03,10.56,11.03,10.52,10.98,7279,0
2008-07-07,11.14,11.32,10.69,11.21,14172,0
2008-07-08,11.21,11.97,11.06,11.96,22448,0
2008-07-09,11.64,11.86,11.64,11.67,9983,0
2008-07-10,11.65,12.1,11.35,12.09,15613,0
2008-07-11,11.97,12.56,11.57,12.55,40933,0
2008-07-14,12.55,12.78,12.37,12.6,8420,0
2008-07-15,12.43,13.18,12.43,13.08,34708,0
2008-07-16,13.08,13.37,12.95,13.21,16309,0
2008-07-17,13.36,13.66,13.13,13.66,8391,0
2008-07-18,13.68,14.07,12.6,14.06,42676,0
2008-07-21,14.25,14.65,14,14.51,33554,0
2008-07-22,14.45,15.1,14.45,15.09,41307,0
2008-07-23,15.24,15.3,14.81,14.82,12441,0
2008-07-24,14.92,15.6,14.73,15.16,29769,0
2008-07-25,15.01,16,15.01,15.29,13658,0
2008-07-28,15.14,15.28,14.51,15.25,36518,0
2008-07-29,15.02,15.56,15.02,15.56,15616,0
2008-07-30,15.42,15.64,14.9,15.01,38413,0
2008-07-31,15.09,15.78,15.09,15.5,45355,0
2008-08-01,15.15,15.67,15.03,15.61,17556,0
2008-08-04,15.5,15.59,15,15.5,35034,0
2008-08-05,15.59,15.69,15.25,15.59,21361,0
2008-08-06,15.58,16.85,15.29,16.71,35628,0
2008-08-07,16.19,16.75,16.07,16.28,37456,0
2008-08-08,16.87,16.97,16.13,16.82,13796,0
2008-08-11,16.89,17.62,16.07,17.47,25317,0
2008-08-12,16.55,18,16.08,17.95,53002,0
2008-08-13,17.95,17.99,17.31,17.49,39202,0
2008-08-14,17.13,17.31,16.63,16.9,117687,0
2008-08-15,17.3,17.3,16.26,16.37,23763,0
2008-08-18,16.26,16.26,14.7,15.02,17906,0
2008-08-19,14.83,14.83,13.3,14.05,22708,0
2008-08-20,14.05,14.05,13.29,13.79,12659,0
2008-08-21,13.69,14.13,13,13.49,18255,0
2008-08-22,13.54,13.96,13.33,13.85,9864,0
2008-08-25,13.85,14.06,13.57,13.92,11100,0
2008-08-26,13.72,14.01,13.55,14.01,31501,0
2008-08-27,13.87,14.07,13.85,14.07,7076,0
2008-08-28,13.77,14.15,13.75,14.15,12370,0
2008-08-29,14.14,14.14,13.75,13.95,8134,0
2008-09-02,14.18,14.18,13.59,13.86,12652,0
2008-09-03,14,14,13.7,13.78,13161,0
2008-09-04,13.75,14.06,13.62,14.01,10916,0
2008-09-05,13.76,13.99,13.67,13.84,15222,0
2008-09-08,14.73,15.59,13.55,14.74,18465,0
2008-09-09,14.9,14.9,13.68,13.71,45063,0
2008-09-10,13.84,14.75,13.73,14.75,14602,0
2008-09-11,14.74,14.75,14.23,14.6,15472,0
2008-09-12,14.51,14.51,14,14.22,8057,0
2008-09-15,14,14.25,13.51,14,30720,0
2008-09-16,14.13,15.6,13.51,15.51,17007,0
2008-09-17,15.34,15.34,14,14.18,12384,0
2008-09-18,14.58,16.35,13.8,16.35,27782,0
2008-09-19,17.32,17.32,15.05,15.77,90881,0
2008-09-22,15.86,16.79,15.21,16.49,19313,0
2008-09-23,16.98,17,16,16,10756,0
2008-09-24,16.27,17,15.67,16.03,7858,0
2008-09-25,16.15,16.46,15.01,15.02,25690,0
2008-09-26,17,17,15.08,15.24,17583,0
2008-09-29,15.04,16.99,14.82,15.05,22660,0
2008-09-30,17.08,17.08,15.05,15.12,22158,0
2008-10-01,15.05,15.27,14.95,15.1,6097,0
2008-10-02,15.04,15.78,15.01,15.01,11877,0
2008-10-03,15.2,15.2,14.83,14.9,19500,0
2008-10-06,14.64,15.26,14.41,14.69,40028,0
2008-10-07,14.93,14.93,13.02,13.17,16287,0
2008-10-08,12.73,13,11.66,11.93,18118,0
2008-10-09,12.11,13,10.5,10.5,15062,0
2008-10-10,10.05,12.92,9.75,12.5,25420,0
2008-10-13,13.49,13.49,11.34,12.75,21639,0
2008-10-14,13.29,13.29,12,12.26,10666,0
2008-10-15,12.05,12.05,10.5,10.5,23325,0
2008-10-16,11.48,11.99,10.25,11,27290,0
2008-10-17,10.82,11.21,10.5,10.5,14704,0
2008-10-20,10.5,11.7,10.5,11,10674,0
2008-10-21,10.86,11.24,10.36,10.53,11952,0
2008-10-22,10.28,10.55,10,10,17592,0
2008-10-23,10.07,10.76,9.64,10.07,14353,0
2008-10-24,9.51,9.84,9.42,9.42,5744,0
2008-10-27,9.38,9.38,7.76,7.76,8379,0
2008-10-28,7.86,8.5,7.75,8.13,13704,0
2008-10-29,8.18,9.97,8.18,9.9,8866,0
2008-10-30,10,10,9.36,9.86,9415,0
2008-10-31,9.85,10.8,9.64,10.63,13995,0
2008-11-03,10.61,10.61,10,10.45,13779,0
2008-11-04,10.82,10.82,10.25,10.61,27274,0
2008-11-05,10.5,10.84,9.72,9.72,31001,0
2008-11-06,9.68,9.68,9.04,9.04,11835,0
2008-11-07,9.13,9.33,8.8,9.01,7653,0
2008-11-10,9.23,9.23,8.85,9.08,11168,0
2008-11-11,9.05,9.9,9.05,9.54,6122,0
2008-11-12,9.51,10.79,9.4,9.4,16219,0
2008-11-13,9.47,10.39,9.25,9.9,23691,0
2008-11-14,9.72,9.85,9.05,9.05,27622,0
2008-11-17,9.09,9.22,8.86,9.14,54453,0
2008-11-18,9.22,9.5,9,9.23,16257,0
2008-11-19,9.21,9.21,8.91,8.91,13706,0
2008-11-20,8.85,9.1,7.9,8.25,23922,0
2008-11-21,8.38,8.5,7.67,8.46,10616,0
2008-11-24,8.53,9,8.3,9,7865,0
2008-11-25,8.93,8.93,7.93,8.41,17278,0
2008-11-26,8.23,9,7.83,8.99,10823,0
2008-11-28,8.91,9,8.17,8.9,5118,0
2008-12-01,8.65,8.65,7.95,7.98,10398,0
2008-12-02,7.9,8.5,7.89,8.5,8850,0
2008-12-03,8.33,8.49,7.84,7.98,10305,0
2008-12-04,7.9,8.27,7.88,8.05,3255,0
2008-12-05,7.96,8.05,7.16,8.05,12410,0
2008-12-08,8.25,8.69,7.9,8.05,21524,0
2008-12-09,8,8.45,7.87,7.92,13440,0
2008-12-10,7.65,8.11,7.65,8.08,17885,0
2008-12-11,7.84,8.05,7.53,7.65,7964,0
2008-12-12,7.7,7.91,7.7,7.91,7758,0
2008-12-15,7.94,8.04,7.58,7.78,4521,0
2008-12-16,7.9,8.01,7.5,8.01,12802,0
2008-12-17,7.95,8.25,7.54,7.9,6538,0
2008-12-18,7.99,7.99,7.5,7.5,4571,0
2008-12-19,7.94,8,7.5,7.9,25786,0
2008-12-22,7.87,8.14,7.6,7.81,7782,0
2008-12-23,7.86,8.03,7.69,7.94,47512,0
2008-12-24,8.49,8.49,7.95,8,3000,0
2008-12-26,7.93,8.05,7.93,7.98,2465,0
2008-12-29,7.75,7.98,7.62,7.76,6844,0
2008-12-30,7.88,8,7.88,8,33990,0
2008-12-31,8.03,8.03,7.55,7.98,159050,0
2009-01-02,7.85,8,7.85,8,3673,0
2009-01-05,7.99,8,7.93,8,13272,0
2009-01-06,8.07,8.49,7.88,8,86658,0
2009-01-07,8,8.5,7.93,8,18813,0
2009-01-08,8.03,8.05,7.96,8.01,12719,0
2009-01-09,7.92,7.92,7.6,7.6,7469,0
2009-01-12,7.6,8.01,7.44,7.96,127131,0
2009-01-13,7.93,8,7.79,8,50582,0
2009-01-14,8,8,7.45,7.48,50775,0
2009-01-15,7.68,7.91,7.4,7.71,11158,0
2009-01-16,7.78,8.04,7.5,7.91,5582,0
2009-01-20,7.83,7.97,7.67,7.78,18184,0
2009-01-21,7.76,8.1,7.75,8.02,35800,0
2009-01-22,8.35,8.58,8.21,8.25,3959,0
2009-01-23,8.31,8.39,8,8.08,6087,0
2009-01-26,8.33,9,8.33,8.85,16437,0
2009-01-27,8.85,9,8.29,8.66,17942,0
2009-01-28,8.77,9.12,8.43,8.47,19367,0
2009-01-29,8.4,8.96,8.4,8.68,12122,0
2009-01-30,8.74,8.89,8.69,8.69,15990,0
2009-02-02,8.48,9.4,8.47,9.22,11448,0
2009-02-03,9.27,10.45,9.27,10.36,63084,0
2009-02-04,10.13,11.6,10.01,11.31,9672,0
2009-02-05,11.12,11.99,11.1,11.97,7051,0
2009-02-06,11.12,12.3,11.12,12.27,16957,0
2009-02-09,12.19,12.25,10.99,10.99,15715,0
2009-02-10,10.9,10.97,9.2,9.35,18039,0
2009-02-11,9.37,9.54,9,9.1,9047,0
2009-02-12,9.09,9.8,8.99,9.56,7258,0
2009-02-13,9.6,9.6,9.03,9.16,2526,0
2009-02-17,9.1,9.24,9.1,9.1,3745,0
2009-02-18,9.1,9.24,8.8,9.08,17727,0
2009-02-19,9.21,10.1,9.21,9.91,7339,0
2009-02-20,9.76,10.59,9.73,10.3,9597,0
2009-02-23,10.35,10.35,9.65,9.65,4050,0
2009-02-24,10.34,10.34,9.71,10.04,7648,0
2009-02-25,9.7,9.7,9.09,9.2,9850,0
2009-02-26,9.67,9.67,9.26,9.51,12924,0
2009-02-27,9.12,9.16,6.26,8.06,130202,0
2009-03-02,7.91,9.01,7.86,7.86,10068,0
2009-03-03,7.97,8.41,7.78,8.1,5048,0
2009-03-04,8.06,8.3,7.88,8.11,6574,0
2009-03-05,7.9,8.07,6.44,6.5,37953,0
2009-03-06,6.85,7.26,6.5,7.26,31943,0
2009-03-09,7.03,7.87,7.03,7.59,3909,0
2009-03-10,7.8,8.29,7.55,8.27,6554,0
2009-03-11,8.47,8.47,7.61,7.61,2812,0
2009-03-12,7.31,8.7,7.31,8.7,12393,0
2009-03-13,8.85,9,8.48,8.73,9204,0
2009-03-16,8.65,8.97,8.44,8.51,1911,0
2009-03-17,8.39,9.25,8.39,9.25,5976,0
2009-03-18,9.18,9.84,9.02,9.84,6236,0
2009-03-19,9.94,10,8.6,8.63,5736,0
2009-03-20,8.72,9.24,8.6,8.66,19430,0
2009-03-23,9.64,10,9.63,10,9032,0
2009-03-24,9.92,9.92,9.38,9.42,8420,0
2009-03-25,9.44,10.2,9.39,9.59,7822,0
2009-03-26,9.77,10,9.47,10,9644,0
2009-03-27,9.75,10.03,9.52,9.54,4754,0
2009-03-30,9.98,9.98,9.37,9.37,39801,0
2009-03-31,9.46,9.46,8.67,9.13,8042,0
2009-04-01,8.65,8.8,8.52,8.8,2749,0
2009-04-02,9.03,9.4,9.03,9.25,12207,0
2009-04-03,9.15,9.27,8.45,8.9,13418,0
2009-04-06,8.81,9,8.66,8.98,2781,0
2009-04-07,8.88,9.36,8.72,8.72,10374,0
2009-04-08,8.7,8.99,8.43,8.99,1971,0
2009-04-09,9.21,9.27,8.89,9,16000,0
2009-04-13,8.86,9.24,8.52,9.05,7747,0
2009-04-14,8.88,9.32,8.71,8.71,11141,0
2009-04-15,9.12,9.21,8.78,8.93,4183,0
2009-04-16,8.8,9.24,8.75,9.24,3460,0
2009-04-17,9.29,9.29,8.74,9.17,6078,0
2009-04-20,8.75,8.83,8.6,8.6,8931,0
2009-04-21,8.6,9.09,8.6,8.98,5159,0
2009-04-22,9.06,9.06,8.76,8.84,8783,0
2009-04-23,8.82,9.19,8.68,8.78,12400,0
2009-04-24,8.84,9.01,8.76,8.98,5465,0
2009-04-27,8.79,8.85,8.52,8.52,10890,0
2009-04-28,8.5,9.1,8.45,8.81,12539,0
2009-04-29,8.86,9.09,8.71,9.05,4093,0
2009-04-30,9.16,9.16,8.48,8.95,7492,0
2009-05-01,8.9,9,8.77,8.77,2098,0
2009-05-04,8.84,8.84,8.59,8.66,9327,0
2009-05-05,8.77,8.77,8.5,8.62,94353,0
2009-05-06,8.69,8.69,8.32,8.41,16884,0
2009-05-07,8.52,8.52,8.11,8.22,10824,0
2009-05-08,8.34,8.63,7.68,7.68,15040,0
2009-05-11,7.87,7.87,7.5,7.5,17963,0
2009-05-12,7.56,8.01,7.52,7.77,8809,0
2009-05-13,7.8,7.8,7.08,7.08,15984,0
2009-05-14,7.2,7.7,6.99,7.64,18067,0
2009-05-15,7.79,8.32,6.85,6.86,13230,0
2009-05-18,7.58,8.08,7.01,7.84,19937,0
2009-05-19,8.24,8.54,7.94,7.94,16163,0
2009-05-20,8.02,8.05,7.09,7.51,32246,0
2009-05-21,7.18,7.57,6.9,7.12,20768,0
2009-05-22,7.14,8.44,6.44,6.71,19721,0
2009-05-26,6.75,7.55,6.75,6.95,25024,0
2009-05-27,6.9,7.05,6.9,6.9,14128,0
2009-05-28,6.76,6.98,6.75,6.75,8390,0
2009-05-29,6.79,7.66,6.63,6.64,28259,0
2009-06-01,6.78,7.43,6.72,6.83,31613,0
2009-06-02,6.83,7.64,6.58,6.97,21817,0
2009-06-03,6.95,7.07,6.75,7.06,18576,0
2009-06-04,7.09,7.26,6.85,7.03,6813,0
2009-06-05,7.07,7.09,6.91,7.06,13045,0
2009-06-08,7.01,7.16,7,7.09,26769,0
2009-06-09,7.11,7.4,7.01,7.17,17419,0
2009-06-10,7.22,7.59,7.01,7.15,24802,0
2009-06-11,7.16,7.93,7.03,7.43,15317,0
2009-06-12,7.37,7.91,6.9,7.49,41072,0
2009-06-15,7.25,7.97,7.25,7.87,65260,0
2009-06-16,7.85,7.92,7.26,7.79,28078,0
2009-06-17,7.78,8.19,7.38,8.19,41638,0
2009-06-18,8.19,8.34,7.75,7.9,17852,0
2009-06-19,7.98,8.06,7.67,7.81,20591,0
2009-06-22,7.79,8.24,7.75,8.16,15470,0
2009-06-23,8.07,8.91,8.07,8.85,15556,0
2009-06-24,8.94,9,8.55,8.99,34847,0
2009-06-25,8.93,9.25,8.88,9.19,43473,0
2009-06-26,9.15,11.06,8.5,10.87,1491065,0
2009-06-29,10.62,11.32,10.16,11.18,44708,0
2009-06-30,11.22,13.5,11.22,11.45,88442,0
2009-07-01,11.62,11.92,11.2,11.58,32883,0
2009-07-02,11.24,11.24,10.62,10.62,36899,0
2009-07-06,10.61,11.85,9.93,11.37,72582,0
2009-07-07,11.41,11.96,10.63,10.89,34451,0
2009-07-08,10.97,12.49,9.85,10.81,86941,0
2009-07-09,10.91,10.96,9.85,9.97,29195,0
2009-07-10,9.94,10.52,9.65,9.97,24767,0
2009-07-13,10.02,10.22,9.58,10.22,23353,0
2009-07-14,10.19,10.44,9.87,10.4,19934,0
2009-07-15,10.49,10.89,10.2,10.79,38981,0
2009-07-16,10.77,10.77,10.01,10.61,23086,0
2009-07-17,10.64,10.64,10.35,10.38,120253,0
2009-07-20,10.46,10.93,10.28,10.47,18417,0
2009-07-21,10.37,10.7,10.08,10.65,30847,0
2009-07-22,10.63,11.37,10.36,11.2,26758,0
2009-07-23,11.16,11.79,11,11.3,240862,0
2009-07-24,11.25,12.04,10.21,11.07,30389,0
2009-07-27,10.77,10.77,10.55,10.7,47362,0
2009-07-28,10.6,11.29,10.13,10.83,16904,0
2009-07-29,11.32,11.32,10.21,10.91,12306,0
2009-07-30,11.08,11.45,10.91,11.24,25909,0
2009-07-31,11.16,11.64,11.02,11.39,21841,0
2009-08-03,11.6,11.6,10.73,10.82,32842,0
2009-08-04,10.51,11.2,10.5,11.19,11086,0
2009-08-05,11.16,11.16,10.03,10.41,22530,0
2009-08-06,10.34,10.81,9.8,10.07,39003,0
2009-08-07,10.25,11.01,9.92,10.41,24503,0
2009-08-10,10.32,10.62,10.27,10.29,14982,0
2009-08-11,10.25,10.25,9.77,9.9,16727,0
2009-08-12,9.94,10.54,9.9,10.36,32448,0
2009-08-13,10.38,11,9.89,10.05,15974,0
2009-08-14,10.07,10.07,9.79,9.88,19577,0
2009-08-17,9.75,9.91,9.23,9.82,24998,0
2009-08-18,10.68,11.08,9.6,10.69,31626,0
2009-08-19,10.85,11.02,9.96,10.5,21462,0
2009-08-20,10.46,10.5,10.1,10.18,70141,0
2009-08-21,10.66,10.66,10.08,10.31,54993,0
2009-08-24,10.75,10.75,10.09,10.36,8389,0
2009-08-25,10.38,10.68,10.21,10.28,22389,0
2009-08-26,10.24,10.56,9.93,10.19,13673,0
2009-08-27,10.61,11,9.78,10.26,19939,0
2009-08-28,10.65,10.65,9.82,9.95,19154,0
2009-08-31,9.84,10.07,9.82,9.83,34468,0
2009-09-01,9.82,10.17,9.69,9.84,29153,0
2009-09-02,9.84,10.62,9.78,10.12,65545,0
2009-09-03,10.22,10.5,9.89,10.1,16298,0
2009-09-04,10.05,10.5,9.75,10.48,17550,0
2009-09-08,10.53,10.53,9.99,10.11,16916,0
2009-09-09,10.28,10.28,10.1,10.23,15720,0
2009-09-10,10.19,10.51,10.18,10.51,7759,0
2009-09-11,10.1,10.23,10.01,10.12,6356,0
2009-09-14,10.05,10.13,10,10.12,8645,0
2009-09-15,10.07,10.31,9.96,10.01,27038,0
2009-09-16,9.86,10.29,9.7,10,9799,0
2009-09-17,10.02,10.07,9.95,10.06,12525,0
2009-09-18,10.06,10.16,9.95,10.16,135632,0
2009-09-21,10.1,10.25,10,10.02,20189,0
2009-09-22,10.12,10.24,9.92,9.93,14444,0
2009-09-23,10.04,10.04,9.69,9.77,22348,0
2009-09-24,9.93,10.33,9.6,9.65,24963,0
2009-09-25,9.81,9.81,9.51,9.58,18555,0
2009-09-28,9.41,9.65,9.14,9.29,48618,0
2009-09-29,9.3,9.44,9.11,9.19,7888,0
2009-09-30,9.24,9.3,8.66,8.75,31076,0
2009-10-01,8.68,9.04,8.33,8.33,26858,0
2009-10-02,8.27,9.05,8.27,8.5,86615,0
2009-10-05,6.2,6.43,5.55,5.56,852690,0
2009-10-06,5.82,5.82,5.12,5.26,255942,0
2009-10-07,5.26,5.29,4.95,5.04,250237,0
2009-10-08,5.08,5.1,4.84,4.97,198797,0
2009-10-09,5,5.05,4.79,4.88,88354,0
2009-10-12,5.03,5.03,4.86,4.86,33136,0
2009-10-13,4.86,5.03,4.71,4.75,126064,0
2009-10-14,4.82,4.95,4.71,4.75,111163,0
2009-10-15,4.69,4.75,4.66,4.68,55677,0
2009-10-16,4.68,4.73,4.46,4.48,95297,0
2009-10-19,4.6,4.6,4.33,4.35,193559,0
2009-10-20,4.37,4.45,4.28,4.29,120027,0
2009-10-21,4.27,4.37,4.23,4.3,71407,0
2009-10-22,4.28,4.34,4.23,4.25,41661,0
2009-10-23,4.25,4.26,4.1,4.2,76212,0
2009-10-26,4.22,4.41,4.22,4.3,105111,0
2009-10-27,4.3,4.61,4.18,4.27,300333,0
2009-10-28,4.28,4.32,4.1,4.18,277813,0
2009-10-29,4.23,4.29,4.08,4.21,351734,0
2009-10-30,4.09,4.09,3.68,3.84,574160,0
2009-11-02,3.88,4.2,3.88,4.18,339799,0
2009-11-03,4.14,4.56,4.09,4.24,490359,0
2009-11-04,4.27,4.3,4.09,4.1,71802,0
2009-11-05,4.14,4.3,4.05,4.3,165021,0
2009-11-06,4.27,4.31,4.15,4.15,25533,0
2009-11-09,4.29,4.3,4.15,4.28,75585,0
2009-11-10,4.26,4.34,4.21,4.25,46313,0
2009-11-11,4.29,4.3,4.18,4.3,22627,0
2009-11-12,4.28,4.28,4.01,4.01,64378,0
2009-11-13,4.04,4.09,3.94,4.01,39608,0
2009-11-16,4.02,4.17,4.02,4.16,22788,0
2009-11-17,4.18,4.18,3.98,4.07,27155,0
2009-11-18,4.07,4.14,3.97,4.04,50308,0
2009-11-19,4.03,4.03,3.91,3.98,40669,0
2009-11-20,3.94,4.03,3.76,3.83,41823,0
2009-11-23,3.86,4.01,3.86,3.94,41351,0
2009-11-24,3.95,3.98,3.87,3.9,20681,0
2009-11-25,3.91,3.96,3.74,3.74,12135,0
2009-11-27,3.67,3.75,3.5,3.5,32185,0
2009-11-30,3.51,3.52,3.21,3.36,172174,0
2009-12-01,3.5,3.66,3.5,3.59,49386,0
2009-12-02,3.57,4,3.57,4,53815,0
2009-12-03,3.99,4.02,3.75,3.95,38226,0
2009-12-04,4.11,4.11,3.77,3.98,33882,0
2009-12-07,4,4,3.9,3.99,37124,0
2009-12-08,4,4,3.73,3.82,17957,0
2009-12-09,3.83,3.99,3.61,3.99,24554,0
2009-12-10,3.99,3.99,3.81,3.82,11048,0
2009-12-11,3.82,3.82,3.69,3.75,9558,0
2009-12-14,3.78,3.87,3.78,3.84,9532,0
2009-12-15,3.84,3.98,3.84,3.84,25543,0
2009-12-16,3.85,3.85,3.7,3.8,20447,0
2009-12-17,3.77,3.89,3.53,3.53,22668,0
2009-12-18,3.52,3.62,3.39,3.41,123685,0
2009-12-21,3.5,3.95,3.5,3.88,38471,0
2009-12-22,3.88,3.89,3.7,3.7,44211,0
2009-12-23,3.72,3.87,3.51,3.82,14690,0
2009-12-24,3.85,3.97,3.73,3.88,2560,0
2009-12-28,3.88,3.91,3.71,3.89,15822,0
2009-12-29,3.89,3.89,3.81,3.89,23501,0
2009-12-30,3.86,3.86,3.69,3.82,22190,0
2009-12-31,3.81,4.53,3.71,3.97,358472,0
2010-01-04,4.03,4.07,3.7,3.84,113529,0
2010-01-05,3.85,3.85,3.77,3.79,17918,0
2010-01-06,3.76,3.92,3.7,3.73,48453,0
2010-01-07,3.73,3.89,3.7,3.77,16875,0
2010-01-08,3.75,3.83,3.67,3.78,31492,0
2010-01-11,3.84,4.47,3.82,4.1,278444,0
2010-01-12,4,4.09,3.85,3.96,296634,0
2010-01-13,3.96,3.96,3.66,3.87,82381,0
2010-01-14,3.95,3.95,3.8,3.83,56988,0
2010-01-15,3.88,3.95,3.85,3.91,61603,0
2010-01-19,3.94,4,3.75,3.98,47975,0
2010-01-20,3.94,3.99,3.85,3.92,28686,0
2010-01-21,3.92,4.09,3.74,3.79,46738,0
2010-01-22,3.79,3.99,3.79,3.93,52152,0
2010-01-25,3.97,3.97,3.75,3.86,53008,0
2010-01-26,3.84,3.97,3.74,3.76,43019,0
2010-01-27,3.74,3.96,3.74,3.92,62918,0
2010-01-28,3.94,3.94,3.77,3.85,43822,0
2010-01-29,3.86,3.95,3.76,3.77,29420,0
2010-02-01,3.8,3.94,3.74,3.94,34673,0
2010-02-02,3.93,3.93,3.7,3.71,36558,0
2010-02-03,3.7,3.82,3.67,3.77,37657,0
2010-02-04,3.73,3.83,3.61,3.61,64491,0
2010-02-05,3.63,3.63,3.42,3.52,53189,0
2010-02-08,3.5,3.52,3.43,3.44,27127,0
2010-02-09,3.5,3.7,3.43,3.49,36114,0
2010-02-10,3.47,3.71,3.3,3.34,30652,0
2010-02-11,3.35,4.13,3.35,3.72,130443,0
2010-02-12,3.75,3.75,3.54,3.62,42309,0
2010-02-16,4.08,4.08,3.6,3.84,56034,0
2010-02-17,4.09,4.1,3.64,3.91,58504,0
2010-02-18,3.94,3.96,3.89,3.96,25987,0
2010-02-19,3.95,3.98,3.85,3.87,35715,0
2010-02-22,3.87,3.95,3.81,3.85,21191,0
2010-02-23,3.84,3.93,3.71,3.76,33391,0
2010-02-24,3.76,3.77,3.65,3.69,69236,0
2010-02-25,3.63,3.65,3.37,3.51,35323,0
2010-02-26,3.45,3.5,3.3,3.31,54374,0
2010-03-01,3.33,3.42,3.32,3.4,25054,0
2010-03-02,3.43,3.47,3.26,3.32,69569,0
2010-03-03,3.33,3.44,3.14,3.2,82722,0
2010-03-04,3.3,3.3,3.18,3.2,203413,0
2010-03-05,3.21,3.29,3.17,3.21,180432,0
2010-03-08,3.22,3.23,3.06,3.12,244939,0
2010-03-09,3.16,3.4,3.04,3.3,77481,0
2010-03-10,3.29,3.34,3.29,3.32,96777,0
2010-03-11,3.29,3.4,3.29,3.4,99423,0
2010-03-12,3.42,3.48,3.38,3.43,80036,0
2010-03-15,3.41,3.41,3.32,3.37,51578,0
2010-03-16,3.37,3.39,3.26,3.32,41894,0
2010-03-17,3.32,3.39,3.26,3.36,35487,0
2010-03-18,3.33,3.37,3.27,3.31,20465,0
2010-03-19,3.33,3.36,3.23,3.33,71955,0
2010-03-22,3.31,3.33,3.21,3.33,27703,0
2010-03-23,3.31,3.34,3.28,3.31,21406,0
2010-03-24,3.29,3.33,3.22,3.26,39862,0
2010-03-25,3.27,3.34,3.27,3.33,100355,0
2010-03-26,3.36,3.39,3.33,3.38,36190,0
2010-03-29,3.43,3.44,3.32,3.36,79171,0
2010-03-30,3.38,3.4,3.31,3.38,96949,0
2010-03-31,3.35,3.4,3.19,3.19,249393,0
2010-04-01,3.21,3.29,3.2,3.28,77735,0
2010-04-05,3.29,3.32,3.24,3.3,88088,0
2010-04-06,3.35,3.38,3.26,3.3,138479,0
2010-04-07,3.3,3.3,3.23,3.27,45395,0
2010-04-08,3.25,3.3,3.23,3.23,41910,0
2010-04-09,3.21,3.3,3.21,3.28,40606,0
2010-04-12,3.29,3.37,3.21,3.32,69768,0
2010-04-13,3.3,3.35,3.27,3.3,52065,0
2010-04-14,3.3,3.3,3.28,3.3,29638,0
2010-04-15,3.29,3.31,3.23,3.29,34064,0
2010-04-16,3.29,3.3,3.15,3.26,74567,0
2010-04-19,3.26,3.35,3.19,3.26,75459,0
2010-04-20,3.28,3.3,3.24,3.3,219194,0
2010-04-21,3.3,3.31,3.27,3.3,53104,0
2010-04-22,3.28,3.3,3.21,3.3,72435,0
2010-04-23,3.27,3.3,3.2,3.3,39188,0
2010-04-26,3.27,3.34,3.25,3.29,78045,0
2010-04-27,3.27,3.3,3.21,3.21,47785,0
2010-04-28,3.2,3.24,3.19,3.21,18169,0
2010-04-29,3.32,3.32,3.22,3.31,61707,0
2010-04-30,3.3,3.3,3.2,3.25,82580,0
2010-05-03,3.27,3.31,3.16,3.25,81813,0
2010-05-04,3.2,3.29,3.16,3.21,73299,0
2010-05-05,3.16,3.24,3.08,3.17,96457,0
2010-05-06,3.15,3.24,2.9,3.05,105424,0
2010-05-07,3.02,3.04,2.75,2.79,178958,0
2010-05-10,2.99,3.04,2.85,3.01,122528,0
2010-05-11,2.98,3.15,2.92,3.1,40228,0
2010-05-12,3.12,3.3,3.11,3.3,83356,0
2010-05-13,3.3,3.3,3.23,3.3,72121,0
2010-05-14,3.27,3.3,3.15,3.21,47676,0
2010-05-17,3.21,3.29,3.15,3.28,66400,0
2010-05-18,3.3,3.33,3.14,3.22,69350,0
2010-05-19,3.2,3.29,3.17,3.17,96719,0
2010-05-20,3.12,3.31,2.91,2.99,94818,0
2010-05-21,2.98,3.16,2.9,2.92,133344,0
2010-05-24,2.93,3.17,2.85,2.99,34399,0
2010-05-25,2.94,3.05,2.85,2.86,46674,0
2010-05-26,2.9,3.1,2.9,2.98,60787,0
2010-05-27,3.1,3.1,2.92,3.09,38176,0
2010-05-28,3.06,3.11,2.9,2.99,68746,0
2010-06-01,2.95,3.2,2.81,2.83,53563,0
2010-06-02,2.83,3.08,2.82,3.03,42950,0
2010-06-03,3.01,3.16,2.93,3.02,43921,0
2010-06-04,2.95,3.04,2.8,2.8,153773,0
2010-06-07,2.82,2.88,2.8,2.83,82547,0
2010-06-08,2.81,2.9,2.67,2.77,82538,0
2010-06-09,2.8,2.83,2.58,2.66,56977,0
2010-06-10,2.71,2.78,2.58,2.74,55755,0
2010-06-11,2.7,2.76,2.62,2.71,67474,0
2010-06-14,2.74,2.93,2.66,2.73,41555,0
2010-06-15,2.75,2.93,2.68,2.81,51078,0
2010-06-16,2.78,2.93,2.71,2.73,42063,0
2010-06-17,2.76,2.83,2.73,2.77,19677,0
2010-06-18,2.79,2.91,2.71,2.78,94448,0
2010-06-21,2.8,2.8,2.59,2.67,62702,0
2010-06-22,2.69,2.78,2.61,2.65,51357,0
2010-06-23,2.65,2.73,2.57,2.62,54732,0
2010-06-24,2.6,2.66,2.55,2.57,61970,0
2010-06-25,2.59,2.82,2.49,2.53,2394659,0
2010-06-28,2.58,2.58,2.29,2.29,78942,0
2010-06-29,2.26,2.32,1.98,2.05,102923,0
2010-06-30,2.05,2.24,2.05,2.24,58563,0
2010-07-01,2.21,2.24,2.1,2.2,17714,0
2010-07-02,2.18,2.23,2.11,2.11,20223,0
2010-07-06,2.15,2.26,2.14,2.18,27228,0
2010-07-07,2.19,2.19,1.88,1.95,105195,0
2010-07-08,1.97,2.04,1.95,2.04,74796,0
2010-07-09,2.04,2.07,1.98,2.03,40216,0
2010-07-12,2.01,2.07,1.89,2.07,72115,0
2010-07-13,2.07,2.17,1.92,2.04,66588,0
2010-07-14,1.99,2.07,1.99,2.01,19531,0
2010-07-15,2,2.24,1.97,2.2,245108,0
2010-07-16,2.21,2.3,2.19,2.26,56568,0
2010-07-19,2.23,2.3,2.13,2.29,57730,0
2010-07-20,2.25,2.45,2.25,2.45,115637,0
2010-07-21,2.45,2.7,2.45,2.63,77267,0
2010-07-22,2.73,2.74,2.54,2.61,45948,0
2010-07-23,2.63,2.65,2.56,2.57,17591,0
2010-07-26,2.58,2.6,2.49,2.49,14300,0
2010-07-27,2.36,2.6,2.36,2.48,64216,0
2010-07-28,2.47,2.53,2.47,2.52,11851,0
2010-07-29,2.52,2.53,2.49,2.5,14670,0
2010-07-30,2.49,2.6,2.49,2.53,11248,0
2010-08-02,2.56,2.78,2.56,2.63,20000,0
2010-08-03,2.66,2.71,2.45,2.6,133209,0
2010-08-04,2.59,2.66,2.55,2.65,35190,0
2010-08-05,2.66,2.69,2.49,2.51,47253,0
2010-08-06,2.51,2.94,2.51,2.68,73053,0
2010-08-09,2.73,2.78,2.71,2.76,9338,0
2010-08-10,2.75,2.91,2.6,2.88,59924,0
2010-08-11,2.84,3.15,2.84,3.05,105721,0
2010-08-12,3.01,3.85,3.01,3.31,316729,0
2010-08-13,3.31,3.31,3.02,3.02,38150,0
2010-08-16,3.03,3.03,2.9,2.96,18392,0
2010-08-17,3.02,3.18,2.93,3.14,21241,0
2010-08-18,3.17,3.18,3.01,3.03,33262,0
2010-08-19,3.02,3.19,2.99,3.06,11822,0
2010-08-20,3.07,3.09,3,3,12538,0
2010-08-23,3.13,3.13,2.96,2.96,9000,0
2010-08-24,2.92,3.11,2.9,3.09,14132,0
2010-08-25,3.05,3.3,2.9,3.17,36566,0
2010-08-26,3.2,3.4,3.11,3.2,25250,0
2010-08-27,3.22,3.28,3.15,3.26,32054,0
2010-08-30,3.27,3.3,3.11,3.27,27731,0
2010-08-31,3.21,3.34,3.17,3.28,22188,0
2010-09-01,3.36,3.36,3.18,3.18,7972,0
2010-09-02,3.2,3.2,2.96,3.16,11601,0
2010-09-03,3.16,3.2,3.03,3.16,7180,0
2010-09-07,3.15,3.18,3.1,3.18,8642,0
2010-09-08,3.16,3.29,3.15,3.28,5360,0
2010-09-09,3.28,3.34,3.22,3.29,18624,0
2010-09-10,3.28,3.32,3.27,3.29,3203,0
2010-09-13,3.29,3.35,3.29,3.35,17700,0
2010-09-14,3.36,3.45,3.28,3.4,29588,0
2010-09-15,3.42,3.58,3.4,3.55,25022,0
2010-09-16,3.5,3.77,3.5,3.75,65909,0
2010-09-17,3.78,4.03,3.54,3.97,92097,0
2010-09-20,4,4.05,3.8,4.02,62586,0
2010-09-21,4.01,4.05,3.96,4,22082,0
2010-09-22,3.77,3.99,3.77,3.95,9636,0
2010-09-23,3.85,4.01,3.77,3.99,11713,0
2010-09-24,3.78,3.86,3.78,3.82,8350,0
2010-09-27,3.87,3.88,3.78,3.82,37297,0
2010-09-28,3.78,3.97,3.76,3.77,5519,0
2010-09-29,3.76,3.84,3.76,3.8,15864,0
2010-09-30,3.87,3.95,3.82,3.92,235650,0
2010-10-01,4,4,3.61,3.67,44553,0
2010-10-04,3.72,3.85,3.65,3.78,7307,0
2010-10-05,3.8,3.87,3.79,3.86,38956,0
2010-10-06,3.81,3.89,3.78,3.85,41907,0
2010-10-07,3.92,4,3.74,3.8,9900,0
2010-10-08,3.76,3.84,3.76,3.84,4600,0
2010-10-11,3.89,3.94,3.83,3.92,4879,0
2010-10-12,4,4.05,3.92,4.04,21614,0
2010-10-13,4,4.05,3.89,3.96,6415,0
2010-10-14,4.05,4.05,3.94,3.94,5826,0
2010-10-15,3.99,4,3.94,4,11912,0
2010-10-18,4.06,4.2,4.01,4.04,17935,0
2010-10-19,3.96,4.09,3.86,3.88,8864,0
2010-10-20,3.91,3.92,3.83,3.85,7851,0
2010-10-21,3.85,3.99,3.81,3.91,54097,0
2010-10-22,3.99,3.99,3.85,3.89,2828,0
2010-10-25,3.81,3.86,3.75,3.76,8040,0
2010-10-26,3.67,4.36,3.55,4.29,68644,0
2010-10-27,4.35,4.35,4.06,4.09,11558,0
2010-10-28,3.94,4.13,3.94,3.95,5050,0
2010-10-29,4.5,4.53,4.11,4.11,111487,0
2010-11-01,4.13,4.25,4.03,4.05,20750,0
2010-11-02,4.15,4.42,4.11,4.4,96116,0
2010-11-03,4.34,4.41,4.18,4.35,76535,0
2010-11-04,4.41,4.42,4.2,4.31,17209,0
2010-11-05,4.32,4.49,4.26,4.3,12740,0
2010-11-08,4.31,4.4,4.25,4.35,45569,0
2010-11-09,4.49,4.5,4.22,4.32,19463,0
2010-11-10,4.34,4.34,4.24,4.24,20069,0
2010-11-11,4.28,4.37,4.14,4.3,24310,0
2010-11-12,4.33,4.45,4.11,4.45,54669,0
2010-11-15,4.38,4.38,4.23,4.23,50892,0
2010-11-16,4.26,4.3,4.09,4.21,20193,0
2010-11-17,4.2,4.2,3.98,4.08,23432,0
2010-11-18,4.17,4.18,4.06,4.18,18998,0
2010-11-19,4.12,4.18,3.98,4.18,18406,0
2010-11-22,4.18,4.2,4.06,4.16,15641,0
2010-11-23,4.23,4.28,4.18,4.25,10321,0
2010-11-24,4.25,4.3,4.21,4.28,18393,0
2010-11-26,4.35,4.4,4.28,4.35,31202,0
2010-11-29,4.32,4.33,4.27,4.27,27217,0
2010-11-30,4.3,4.35,4.15,4.15,36103,0
2010-12-01,4.13,4.24,4.02,4.09,20203,0
2010-12-02,4.09,4.15,4.02,4.12,20278,0
2010-12-03,4.18,4.18,4.02,4.03,17216,0
2010-12-06,4.01,4.09,4,4,16191,0
2010-12-07,4,4.04,3.86,3.87,17130,0
2010-12-08,3.93,3.93,3.78,3.8,7571,0
2010-12-09,3.84,4.17,3.8,4.01,35918,0
2010-12-10,4.09,4.1,4.01,4.05,4198,0
2010-12-13,4.01,4.01,3.98,3.98,6229,0
2010-12-14,3.98,4.05,3.91,4.01,12783,0
2010-12-15,4,4.05,3.99,4.04,8699,0
2010-12-16,4.05,4.05,4,4.05,6463,0
2010-12-17,4.04,4.24,4.04,4.16,22722,0
2010-12-20,4.24,4.37,4.18,4.33,23966,0
2010-12-21,4.37,4.48,4.34,4.48,38540,0
2010-12-22,4.5,4.67,4.45,4.51,26470,0
2010-12-23,4.51,4.57,4.46,4.5,8382,0
2010-12-27,4.47,4.62,4.47,4.59,8306,0
2010-12-28,4.62,4.64,4.52,4.56,7761,0
2010-12-29,4.77,4.84,4.55,4.8,33667,0
2010-12-30,4.67,4.8,4.67,4.79,9102,0
2010-12-31,4.61,4.73,4.54,4.7,23706,0
2011-01-03,4.58,4.69,4.56,4.56,54080,0
2011-01-04,4.59,4.59,3.94,4.17,79015,0
2011-01-05,4.45,4.45,4.22,4.25,14039,0
2011-01-06,4.4,4.4,4.25,4.38,6762,0
2011-01-07,4.3,4.3,4.25,4.26,8260,0
2011-01-10,4.26,4.3,4.26,4.29,19003,0
2011-01-11,4.37,4.6,4.29,4.59,61186,0
2011-01-12,4.61,4.77,4.56,4.69,34142,0
2011-01-13,4.74,5.4,4.73,5.35,124667,0
2011-01-14,5.24,6.37,5,5.88,168629,0
2011-01-18,5.81,6.36,5.81,6.32,181674,0
2011-01-19,6.23,6.45,5.91,5.96,77650,0
2011-01-20,5.91,6,5.5,5.79,61121,0
2011-01-21,5.96,6.46,5.84,6.21,37529,0
2011-01-24,6.22,6.31,6.01,6.15,15906,0
2011-01-25,6,6.08,5.89,6.08,14861,0
2011-01-26,6.1,6.14,5.91,6.03,8135,0
2011-01-27,5.91,5.96,5.67,5.73,29240,0
2011-01-28,5.73,5.75,5.35,5.42,37609,0
2011-01-31,5.34,5.72,5.17,5.69,17500,0
2011-02-01,5.7,5.99,5.7,5.92,19960,0
2011-02-02,6.01,6.19,5.92,5.92,48619,0
2011-02-03,5.94,6.08,5.89,5.99,57232,0
2011-02-04,6.08,6.18,5.97,6.14,19901,0
2011-02-07,6.18,6.23,6.07,6.11,19419,0
2011-02-08,6.25,6.25,5.99,6.18,10091,0
2011-02-09,6.3,6.3,6.1,6.18,25987,0
2011-02-10,6.18,6.35,6.03,6.35,14524,0
2011-02-11,6.21,6.45,6.06,6.41,46523,0
2011-02-14,6.37,6.91,6,6.7,97600,0
2011-02-15,6.17,6.65,6.05,6.13,88940,0
2011-02-16,6.06,6.22,5.98,6.1,90367,0
2011-02-18,6.53,6.67,6.31,6.53,21315,0
2011-02-22,6.37,6.49,6.02,6.26,21330,0
2011-02-23,6.29,6.35,6.26,6.32,9543,0
2011-02-24,6.31,6.55,6.27,6.44,19197,0
2011-02-25,6.37,6.42,6.32,6.39,3830,0
2011-02-28,6.41,6.42,6,6.13,10817,0
2011-03-01,6.14,6.15,6,6.06,42205,0
2011-03-02,6.05,6.23,6.05,6.16,5100,0
2011-03-03,6.14,6.18,6.12,6.12,10100,0
2011-03-04,6,6.11,6,6,34339,0
2011-03-07,6.01,6.06,5.54,5.85,955630,0
2011-03-08,5.85,5.89,5.71,5.81,8371,0
2011-03-09,5.88,5.91,5.71,5.89,15888,0
2011-03-10,5.89,6.09,5.83,6.03,15639,0
2011-03-11,6.02,6.15,6.02,6.13,13620,0
2011-03-14,6.1,6.1,5.92,5.92,6100,0
2011-03-15,5.87,5.99,5.81,5.99,8270,0
2011-03-16,5.93,5.96,5.67,5.75,15384,0
2011-03-17,5.87,5.87,5.66,5.75,5333,0
2011-03-18,5.8,6,5.8,6,9400,0
2011-03-21,5.95,6.18,5.95,6.11,7016,0
2011-03-22,6.11,6.14,5.99,6.14,3900,0
2011-03-23,6.08,6.19,6.08,6.17,13461,0
2011-03-24,6.1,6.26,6.1,6.2,13894,0
2011-03-25,6.2,6.28,6.2,6.28,9469,0
2011-03-28,6.29,6.34,6.28,6.3,9515,0
2011-03-29,6.34,6.37,6.28,6.37,13642,0
2011-03-30,6.45,7.46,6.45,7.06,136349,0
2011-03-31,6.99,7.17,6.78,7.09,96864,0
2011-04-01,7.17,7.17,6.74,6.81,18236,0
2011-04-04,6.97,6.99,6.75,6.79,13925,0
2011-04-05,6.92,6.92,6.66,6.78,29704,0
2011-04-06,6.94,7.04,6.77,6.88,18900,0
2011-04-07,7,7.04,6.86,6.86,14460,0
2011-04-08,6.92,6.93,6.86,6.9,11300,0
2011-04-11,6.83,7.07,6.79,6.9,29326,0
2011-04-12,6.9,7.08,6.84,7.08,48594,0
2011-04-13,7.26,7.26,7,7.24,26262,0
2011-04-14,7.25,7.36,7.18,7.3,22767,0
2011-04-15,7.39,7.4,7.18,7.2,38229,0
2011-04-18,7.18,7.25,7.09,7.21,13497,0
2011-04-19,7.17,7.38,7.04,7.34,17412,0
2011-04-20,7.49,7.5,7.26,7.37,36953,0
2011-04-21,7.42,7.47,7.35,7.4,19613,0
2011-04-25,7.38,7.39,7.28,7.3,10711,0
2011-04-26,7.29,7.33,7,7.04,80658,0
2011-04-27,7.12,7.38,6.97,6.97,56198,0
2011-04-28,7,7.44,6.75,7.4,23729,0
2011-04-29,7.46,7.46,7.2,7.2,44800,0
2011-05-02,7.27,7.34,7,7.12,36027,0
2011-05-03,7.14,7.45,7.06,7.45,16574,0
2011-05-04,7.48,7.48,7.27,7.35,17697,0
2011-05-05,7.34,7.5,7.12,7.21,43692,0
2011-05-06,7.36,7.37,7.23,7.27,12800,0
2011-05-09,7.29,7.38,6.8,6.94,71556,0
2011-05-10,7.06,7.06,6.77,6.86,27123,0
2011-05-11,6.85,6.86,6.37,6.41,92591,0
2011-05-12,6.43,6.45,6.23,6.39,40786,0
2011-05-13,6.25,6.92,6.25,6.76,24860,0
2011-05-16,6.88,6.88,6.35,6.52,28519,0
2011-05-17,6.43,7.1,6.42,6.98,24455,0
2011-05-18,6.96,7.27,6.9,7.26,25336,0
2011-05-19,7.12,7.27,7.07,7.18,16321,0
2011-05-20,7.1,7.24,7.1,7.24,12922,0
2011-05-23,7.19,7.29,7.1,7.22,11863,0
2011-05-24,7.1,7.64,7.07,7.51,37213,0
2011-05-25,7.47,7.56,7.32,7.56,9179,0
2011-05-26,7.45,7.55,7.45,7.55,10616,0
2011-05-27,7.55,7.75,7.52,7.7,12006,0
2011-05-31,7.87,7.88,7.41,7.45,71312,0
2011-06-01,7.37,7.65,7.37,7.55,26890,0
2011-06-02,7.48,7.86,7.35,7.67,37584,0
2011-06-03,7.56,7.74,7.4,7.6,29774,0
2011-06-06,7.56,8,7.46,7.94,90592,0
2011-06-07,8,8,7.73,7.86,83118,0
2011-06-08,7.71,7.94,7.59,7.8,99157,0
2011-06-09,7.87,7.98,7.75,7.85,24954,0
2011-06-10,7.78,7.99,7.55,7.9,67161,0
2011-06-13,7.99,8.12,6.75,6.91,188182,0
2011-06-14,6.91,6.91,6.47,6.79,81312,0
2011-06-15,6.69,6.76,6.25,6.3,77068,0
2011-06-16,6.34,6.4,5.83,6.06,59990,0
2011-06-17,6.06,6.22,5.73,6.09,76362,0
2011-06-20,6.23,6.24,5.85,6.01,42699,0
2011-06-21,6.04,6.32,5.94,6.22,98994,0
2011-06-22,6.25,6.3,6.03,6.19,67957,0
2011-06-23,6.14,6.16,5.9,6.02,55212,0
2011-06-24,6,6.02,5.65,5.71,2012640,0
2011-06-27,5.75,5.98,5.71,5.78,134574,0
2011-06-28,5.77,6.13,5.57,5.98,121687,0
2011-06-29,6.07,6.07,5.5,5.93,170639,0
2011-06-30,5.93,6.06,5.85,5.94,195481,0
2011-07-01,5.95,6.35,5.92,6.28,127551,0
2011-07-05,6.3,7.01,6.3,6.98,109264,0
2011-07-06,6.99,6.99,6.56,6.71,96939,0
2011-07-07,6.75,7.3,6.75,7.27,79546,0
2011-07-08,7.21,7.4,7.03,7.33,85223,0
2011-07-11,7.29,7.48,7.19,7.4,48162,0
2011-07-12,7.37,7.43,7.19,7.33,71142,0
2011-07-13,7.35,7.72,7.34,7.71,112677,0
2011-07-14,7.66,8,7.27,7.36,85557,0
2011-07-15,7.41,7.57,7.16,7.5,45942,0
2011-07-18,7.5,7.55,7.32,7.4,58312,0
2011-07-19,7.43,7.64,7.24,7.61,43836,0
2011-07-20,7.64,7.64,7.21,7.23,33890,0
2011-07-21,7.26,7.41,7.2,7.35,52241,0
2011-07-22,7.35,7.37,7.24,7.25,79586,0
2011-07-25,7.39,7.39,7.13,7.16,35373,0
2011-07-26,7.15,7.16,6.65,6.77,55674,0
2011-07-27,6.75,6.91,6.66,6.74,52780,0
2011-07-28,6.76,6.87,6.59,6.73,40841,0
2011-07-29,6.69,6.99,6.55,6.94,66988,0
2011-08-01,6.99,6.99,6.31,6.42,50901,0
2011-08-02,6.25,6.38,6.03,6.04,28888,0
2011-08-03,6.07,6.39,5.79,6.35,52393,0
2011-08-04,6.3,6.3,5.77,5.83,80990,0
2011-08-05,5.87,6.05,5.36,5.87,34457,0
2011-08-08,5.75,5.88,5.02,5.38,54323,0
2011-08-09,5,5.43,4.26,4.47,197228,0
2011-08-10,4.3,4.49,4,4.03,116329,0
2011-08-11,4.13,4.39,3.73,4.23,114990,0
2011-08-12,4.27,4.41,4.19,4.3,63335,0
2011-08-15,4.42,4.48,4.23,4.44,51547,0
2011-08-16,4.41,4.41,4.15,4.27,51595,0
2011-08-17,4.13,4.23,4,4.03,40373,0
2011-08-18,3.93,3.93,3.76,3.8,63206,0
2011-08-19,3.77,4.13,3.77,4.01,262382,0
2011-08-22,4.1,4.29,3.99,4.06,118499,0
2011-08-23,4.05,4.13,3.98,4.08,155271,0
2011-08-24,4.06,4.17,3.91,4.14,98767,0
2011-08-25,4.15,4.18,3.92,3.96,36418,0
2011-08-26,4.02,4.32,3.93,4.27,48954,0
2011-08-29,4.3,4.47,4.26,4.45,44082,0
2011-08-30,4.39,4.49,4.21,4.44,42881,0
2011-08-31,4.45,4.71,4.45,4.59,89962,0
2011-09-01,4.58,4.58,4.21,4.26,29074,0
2011-09-02,4.29,4.29,3.8,3.8,47107,0
2011-09-06,3.73,3.98,3.68,3.97,66550,0
2011-09-07,4.08,4.11,3.95,3.98,47190,0
2011-09-08,3.96,3.98,3.74,3.84,23530,0
2011-09-09,3.79,3.9,3.67,3.79,78077,0
2011-09-12,3.77,3.9,3.71,3.84,24732,0
2011-09-13,3.84,3.87,3.77,3.84,26211,0
2011-09-14,3.87,4.36,3.78,4.34,53776,0
2011-09-15,4.4,4.55,4.13,4.53,73595,0
2011-09-16,4.55,4.55,4.19,4.25,109258,0
2011-09-19,4.18,4.18,3.89,3.97,38557,0
2011-09-20,3.94,4.02,3.73,3.73,33779,0
2011-09-21,3.74,3.82,3.5,3.58,68888,0
2011-09-22,3.5,3.8,3.5,3.63,59145,0
2011-09-23,3.53,3.8,3.37,3.68,33528,0
2011-09-26,3.63,3.76,3.57,3.71,36845,0
2011-09-27,3.78,3.9,3.78,3.86,37246,0
2011-09-28,3.85,3.89,3.58,3.6,33687,0
2011-09-29,3.71,3.75,3.4,3.72,16689,0
2011-09-30,3.66,3.9,3.61,3.84,26348,0
2011-10-03,3.8,3.88,3.4,3.4,210956,0
2011-10-04,3.45,3.95,3.28,3.92,75955,0
2011-10-05,3.9,4.09,3.6,4.05,29650,0
2011-10-06,4.05,4.05,3.84,3.99,33862,0
2011-10-07,4.02,4.02,3.72,3.77,39266,0
2011-10-10,3.84,4.07,3.7,4.07,50895,0
2011-10-11,4.02,4.02,3.92,3.98,33364,0
2011-10-12,4.08,4.28,3.99,4.15,56601,0
2011-10-13,4.03,4.09,3.91,4.05,41668,0
2011-10-14,4.1,4.1,3.91,3.94,35916,0
2011-10-17,3.89,3.95,3.8,3.84,33700,0
2011-10-18,3.87,3.87,3.66,3.73,58948,0
2011-10-19,3.72,3.72,3.46,3.49,44591,0
2011-10-20,3.53,3.61,3.4,3.4,29772,0
2011-10-21,3.5,3.53,3.18,3.33,56835,0
2011-10-24,3.35,3.52,3.35,3.45,49164,0
2011-10-25,3.43,3.51,3.21,3.25,69123,0
2011-10-26,3.39,3.39,3.16,3.27,49991,0
2011-10-27,3.38,3.75,3.37,3.74,117659,0
2011-10-28,3.74,3.78,3.44,3.51,44343,0
2011-10-31,3.49,3.49,3.29,3.29,30067,0
2011-11-01,3.12,3.24,3.03,3.07,81343,0
2011-11-02,3.37,3.52,3.07,3.19,215236,0
2011-11-03,3.3,3.3,3.05,3.19,105485,0
2011-11-04,3.15,3.23,3.06,3.13,82016,0
2011-11-07,3.14,3.22,2.95,2.98,82906,0
2011-11-08,2.97,3.16,2.91,3.01,72347,0
2011-11-09,2.93,3.01,2.86,2.88,95907,0
2011-11-10,2.92,2.93,2.75,2.78,44110,0
2011-11-11,2.83,2.86,2.75,2.86,51178,0
2011-11-14,2.85,2.93,2.73,2.77,51887,0
2011-11-15,2.77,2.84,2.66,2.75,59902,0
2011-11-16,2.73,2.78,2.7,2.72,69832,0
2011-11-17,2.73,2.78,2.68,2.76,28108,0
2011-11-18,2.8,2.8,2.72,2.77,12076,0
2011-11-21,2.72,2.83,2.65,2.75,26683,0
2011-11-22,2.76,2.83,2.47,2.51,89247,0
2011-11-23,2.5,2.54,2.31,2.31,38456,0
2011-11-25,2.32,2.32,2.1,2.1,33125,0
2011-11-28,2.24,2.59,2.17,2.53,87485,0
2011-11-29,2.52,2.52,2.33,2.4,92217,0
2011-11-30,2.5,2.93,2.5,2.86,71742,0
2011-12-01,2.78,3.34,2.77,3.18,59240,0
2011-12-02,3.21,3.24,3.06,3.21,46815,0
2011-12-05,3.27,3.45,3.21,3.42,67160,0
2011-12-06,3.37,3.46,3.25,3.42,30700,0
2011-12-07,3.39,3.59,3.28,3.45,82378,0
2011-12-08,3.35,3.49,3.11,3.16,53942,0
2011-12-09,3.18,3.49,3.17,3.43,32387,0
2011-12-12,3.38,3.8,3.2,3.29,21546,0
2011-12-13,3.28,3.32,3.13,3.15,19794,0
2011-12-14,3.1,3.28,3.09,3.25,36721,0
2011-12-15,3.29,3.38,3.22,3.3,37733,0
2011-12-16,3.34,3.41,3.31,3.32,74188,0
2011-12-19,3.36,3.38,3.08,3.12,27264,0
2011-12-20,3.22,3.3,3.06,3.16,77174,0
2011-12-21,3.14,3.16,2.96,3.15,13049,0
2011-12-22,3.15,3.34,3.12,3.33,59901,0
2011-12-23,3.35,3.35,3.24,3.31,10084,0
2011-12-27,3.26,3.32,3.22,3.32,19367,0
2011-12-28,3.32,3.32,3.21,3.22,22232,0
2011-12-29,3.18,3.39,3.12,3.37,28622,0
2011-12-30,3.36,3.55,3.25,3.44,83389,0
2012-01-03,3.45,3.58,3.3,3.57,45016,0
2012-01-04,3.72,3.72,3.45,3.6,23422,0
2012-01-05,3.47,3.78,3.37,3.76,36631,0
2012-01-06,3.75,3.94,3.74,3.81,85160,0
2012-01-09,3.79,3.93,3.73,3.85,64641,0
2012-01-10,3.82,3.98,3.52,3.58,105135,0
2012-01-11,3.56,3.6,3.26,3.5,72505,0
2012-01-12,3.54,4.72,3.51,4.54,174829,0
2012-01-13,4.46,5.14,4.34,5.01,410851,0
2012-01-17,5.32,5.77,5.24,5.55,367655,0
2012-01-18,5.54,6.11,5.4,6.03,623554,0
2012-01-19,6.23,6.34,5.75,6.08,89246,0
2012-01-20,6,6.27,5.93,6.23,99308,0
2012-01-23,6.21,6.32,6.03,6.3,124388,0
2012-01-24,6.28,6.44,6.16,6.41,370751,0
2012-01-25,6.4,6.7,6.34,6.62,132530,0
2012-01-26,6.74,6.77,6.46,6.48,240751,0
2012-01-27,6.61,6.61,6.28,6.48,142772,0
2012-01-30,6.1,6.62,6.08,6.53,387295,0
2012-01-31,6.54,6.65,6.43,6.5,289408,0
2012-02-01,6.49,6.88,6.32,6.59,73455,0
2012-02-02,6.64,6.88,6.6,6.75,108383,0
2012-02-03,7,7,6.61,6.78,232339,0
2012-02-06,6.75,6.97,6.61,6.86,61377,0
2012-02-07,7,7.09,6.67,6.82,261499,0
2012-02-08,6.85,6.94,6.69,6.79,135292,0
2012-02-09,6.94,6.94,6.7,6.78,256141,0
2012-02-10,6.51,6.71,6.51,6.7,87415,0
2012-02-13,6.77,7.29,6.65,6.88,375896,0
2012-02-14,6.87,7.18,6.48,6.58,479371,0
2012-02-15,6.37,6.81,6.37,6.45,93628,0
2012-02-16,6.38,6.63,6.21,6.58,84157,0
2012-02-17,6.44,6.59,6.33,6.34,44326,0
2012-02-21,6.34,6.36,5.95,6,139195,0
2012-02-22,5.99,6.11,5.82,6,197591,0
2012-02-23,6.03,6.1,5.97,6.06,111804,0
2012-02-24,6.08,6.13,5.96,5.97,98782,0
2012-02-27,5.69,6.43,5.69,6.29,133474,0
2012-02-28,6.24,6.27,5.97,6,140351,0
2012-02-29,5.99,6.08,5.93,5.98,178385,0
2012-03-01,6.01,6.15,5.95,5.96,79241,0
2012-03-02,5.74,5.98,5.7,5.86,941246,0
2012-03-05,5.85,5.87,5.65,5.72,288668,0
2012-03-06,5.63,5.64,5.32,5.4,196158,0
2012-03-07,5.4,5.49,5.22,5.46,75063,0
2012-03-08,5.5,5.6,5.35,5.58,52408,0
2012-03-09,5.58,5.78,5.54,5.73,212298,0
2012-03-12,5.82,5.96,5.65,5.75,118558,0
2012-03-13,5.82,5.89,5.79,5.86,132988,0
2012-03-14,5.93,6.05,5.75,5.77,196067,0
2012-03-15,5.82,5.82,5.7,5.79,72777,0
2012-03-16,5.69,5.82,5.65,5.68,136300,0
2012-03-19,5.66,5.76,5.61,5.64,52021,0
2012-03-20,5.6,5.6,5.35,5.42,125976,0
2012-03-21,5.35,5.5,5.35,5.37,46039,0
2012-03-22,5.35,5.37,5.15,5.36,58989,0
2012-03-23,5.4,5.41,5.25,5.3,50418,0
2012-03-26,5.37,5.72,5.37,5.68,192361,0
2012-03-27,5.7,5.74,5.59,5.66,95217,0
2012-03-28,5.66,5.66,5.27,5.38,59031,0
2012-03-29,5.36,5.36,5.06,5.32,186640,0
2012-03-30,5.37,5.45,5.23,5.28,488090,0
2012-04-02,5.26,5.26,5.04,5.13,112337,0
2012-04-03,5.12,5.16,5.07,5.1,131865,0
2012-04-04,5.08,5.13,4.97,5,199578,0
2012-04-05,4.98,5.2,4.9,5.13,231353,0
2012-04-09,5.01,5.09,4.8,4.85,67764,0
2012-04-10,4.85,4.91,4.75,4.81,105600,0
2012-04-11,4.88,5.1,4.87,4.95,217302,0
2012-04-12,4.97,4.97,4.77,4.86,87574,0
2012-04-13,4.82,5,4.75,4.99,106965,0
2012-04-16,5.01,5.01,4.68,4.73,101159,0
2012-04-17,4.79,5.1,4.75,4.76,183180,0
2012-04-18,4.75,4.8,4.64,4.66,61462,0
2012-04-19,4.68,4.79,4.54,4.56,74206,0
2012-04-20,4.63,4.81,4.53,4.72,48745,0
2012-04-23,4.6,4.68,4.41,4.67,153985,0
2012-04-24,4.66,4.85,4.65,4.8,82293,0
2012-04-25,4.88,5.08,4.85,5.04,125578,0
2012-04-26,5.04,5.3,4.98,5.19,90196,0
2012-04-27,5.23,5.28,5.12,5.27,42708,0
2012-04-30,5.28,5.28,4.85,4.88,148683,0
2012-05-01,4.91,5.2,4.87,5.12,138799,0
2012-05-02,5.06,5.38,5.06,5.29,94755,0
2012-05-03,5.26,5.26,5.04,5.12,51668,0
2012-05-04,5.07,5.07,4.95,4.97,69037,0
2012-05-07,4.96,5.03,4.92,4.98,57836,0
2012-05-08,5.35,5.44,4.92,5.04,494237,0
2012-05-09,4.96,5.03,4.75,4.85,97753,0
2012-05-10,4.88,4.94,4.65,4.72,89557,0
2012-05-11,4.69,5,4.66,4.72,59577,0
2012-05-14,4.71,5.09,4.68,5.02,93671,0
2012-05-15,5.04,5.45,4.98,5.3,79315,0
2012-05-16,5.36,5.46,5.24,5.37,57294,0
2012-05-17,5.36,5.36,4.87,4.88,62691,0
2012-05-18,4.89,4.89,4.5,4.67,703371,0
2012-05-21,4.69,4.94,4.64,4.8,90503,0
2012-05-22,4.81,4.87,4.5,4.55,63817,0
2012-05-23,4.51,4.89,4.37,4.76,171497,0
2012-05-24,4.81,4.9,4.72,4.9,100726,0
2012-05-25,4.89,5.03,4.8,4.99,70525,0
2012-05-29,5,5.01,4.8,4.98,185099,0
2012-05-30,4.91,5.03,4.82,4.96,175978,0
2012-05-31,4.99,4.99,4.64,4.73,128035,0
2012-06-01,4.59,4.69,4.41,4.5,76412,0
2012-06-04,4.55,4.59,4.25,4.38,47576,0
2012-06-05,4.33,4.5,4.27,4.34,54275,0
2012-06-06,4.37,4.64,4.34,4.57,98140,0
2012-06-07,4.65,4.7,4.4,4.44,57267,0
2012-06-08,4.42,4.57,4.35,4.49,56341,0
2012-06-11,4.56,4.98,4.47,4.67,172863,0
2012-06-12,4.7,4.96,4.56,4.95,101271,0
2012-06-13,4.9,4.98,4.69,4.79,80318,0
2012-06-14,4.81,4.96,4.72,4.89,82946,0
2012-06-15,4.88,4.89,4.76,4.85,154384,0
2012-06-18,4.83,5.27,4.79,5.17,122038,0
2012-06-19,5.22,5.51,5.17,5.51,125573,0
2012-06-20,5.48,5.52,5.16,5.23,75693,0
2012-06-21,5.22,5.56,5.09,5.1,177102,0
2012-06-22,5.13,5.19,4.99,5.18,1673195,0
2012-06-25,5.1,5.43,4.88,5.4,129703,0
2012-06-26,5.45,5.84,5.37,5.76,166282,0
2012-06-27,5.98,6.2,5.67,5.7,181195,0
2012-06-28,5.63,5.67,5.38,5.43,122846,0
2012-06-29,5.7,5.7,5.43,5.5,206173,0
2012-07-02,6,6.25,5.77,6,1007124,0
2012-07-03,6.03,6.49,5.8901,6.2,446022,0
2012-07-05,6.32,6.4,6.04,6.12,326224,0
2012-07-06,6.1,6.24,6,6.18,131652,0
2012-07-09,6.17,6.17,5.76,6.14,142151,0
2012-07-10,6.17,6.17,5.84,5.89,130504,0
2012-07-11,5.89,6.07,5.8,6.05,288140,0
2012-07-12,5.97,6.3,5.78,6.13,158848,0
2012-07-13,6.18,6.18,6.01,6.07,101119,0
2012-07-16,6.07,6.24,5.87,6.15,101300,0
2012-07-17,6.2,6.2,5.88,6.02,63769,0
2012-07-18,6.57,6.89,6.31,6.51,1635014,0
2012-07-19,6.53,6.55,6.02,6.1,420192,0
2012-07-20,6.07,6.1,5.52,5.69,657958,0
2012-07-23,5.55,5.55,5.22,5.29,458516,0
2012-07-24,5.3,5.34,4.8701,4.97,417199,0
2012-07-25,5.04,5.08,4.88,5.02,267801,0
2012-07-26,5.07,5.23,4.79,4.85,411063,0
2012-07-27,4.91,5.24,4.8995,5.16,293736,0
2012-07-30,5.2,5.24,5,5.06,192503,0
2012-07-31,5.06,5.09,4.87,4.93,249545,0
2012-08-01,4.95,5.3,4.9,4.9,523199,0
2012-08-02,4.99,5.09,4.8,5,343460,0
2012-08-03,5.12,5.16,4.82,4.83,398555,0
2012-08-06,4.87,5.04,4.85,4.87,266132,0
2012-08-07,4.9,5.06,4.55,5.05,417090,0
2012-08-08,5.15,5.15,4.64,4.7,458853,0
2012-08-09,4.71,4.83,4.5,4.77,221550,0
2012-08-10,4.78,5.17,4.78,5.14,340995,0
2012-08-13,5.17,5.18,5.02,5.12,169173,0
2012-08-14,5.17,5.42,5.1001,5.21,131570,0
2012-08-15,5.22,5.435,5.19,5.35,308279,0
2012-08-16,5.36,5.47,5.31,5.46,94714,0
2012-08-17,5.43,5.48,5.23,5.3,153630,0
2012-08-20,5.29,5.3,5.11,5.13,132959,0
2012-08-21,5.14,5.19,4.99,5.02,111444,0
2012-08-22,5.03,5.09,4.85,4.96,178148,0
2012-08-23,4.94,5,4.88,4.95,146667,0
2012-08-24,4.92,5.02,4.9,4.95,100077,0
2012-08-27,5,5.03,4.91,4.95,97626,0
2012-08-28,4.99,5,4.87,4.9,138990,0
2012-08-29,4.9,5.08,4.85,5.01,186248,0
2012-08-30,4.96,5,4.86,4.87,101190,0
2012-08-31,4.91,4.96,4.8,4.9,48676,0
2012-09-04,4.91,5.03,4.85,5.01,116156,0
2012-09-05,5,5.06,4.93,5.04,155109,0
2012-09-06,5.08,5.15,5,5.09,134003,0
2012-09-07,5.11,5.28,5.11,5.21,111486,0
2012-09-10,5.12,5.27,5.05,5.22,243448,0
2012-09-11,5.23,5.23,5.02,5.04,135813,0
2012-09-12,5.04,5.0992,4.93,4.99,128892,0
2012-09-13,5,5.1,5,5.07,214443,0
2012-09-14,5.09,5.23,5.04,5.12,175849,0
2012-09-17,5.07,5.2,5,5.14,159600,0
2012-09-18,5.12,5.28,5.12,5.27,146984,0
2012-09-19,5.32,5.67,5.32,5.62,279631,0
2012-09-20,5.6,5.66,5.45,5.53,147664,0
2012-09-21,5.6,5.7,5.39,5.5,301589,0
2012-09-24,5.47,5.63,5.38,5.56,181694,0
2012-09-25,5.35,5.74,5.35,5.57,153714,0
2012-09-26,5.61,5.72,5.28,5.3,122102,0
2012-09-27,5.32,5.41,5.28,5.33,68676,0
2012-09-28,5.31,5.36,5.18,5.2,94588,0
2012-10-01,5.23,5.38,5.12,5.17,90510,0
2012-10-02,5.22,5.28,4.95,4.97,337581,0
2012-10-03,5,5.07,4.925,4.98,138988,0
2012-10-04,5,5.08,4.94,5,177501,0
2012-10-05,5.07,5.14,4.97,4.99,243569,0
2012-10-08,5,5.3,4.9999,5.17,588637,0
2012-10-09,5.55,6.15,5.45,5.55,1916199,0
2012-10-10,5.6,5.71,5.52,5.62,840531,0
2012-10-11,6.14,6.48,5.84,6.45,2442452,0
2012-10-12,6.48,6.82,6.22,6.47,1517160,0
2012-10-15,6.54,6.57,6.32,6.42,711229,0
2012-10-16,6.46,6.4999,6.21,6.4,340003,0
2012-10-17,6.41,6.42,6.16,6.25,551242,0
2012-10-18,6.26,6.26,6.03,6.08,259599,0
2012-10-19,6.01,6.06,5.85,5.86,350509,0
2012-10-22,5.87,6.0499,5.7501,5.86,345528,0
2012-10-23,5.78,5.795,5.55,5.62,624264,0
2012-10-24,5.69,5.69,5.46,5.49,353130,0
2012-10-25,5.54,5.65,5.22,5.24,506213,0
2012-10-26,5.22,5.43,5.17,5.2,253461,0
2012-10-31,5.3,5.45,5.05,5.07,366761,0
2012-11-01,5.27,5.36,5.08,5.17,359084,0
2012-11-02,5.11,5.25,4.97,5,319209,0
2012-11-05,5.26,5.6,5.12,5.12,406070,0
2012-11-06,5.15,5.31,4.64,4.6504,906474,0
2012-11-07,4.64,4.66,4.26,4.44,817473,0
2012-11-08,4.47,4.8,4.38,4.77,742764,0
2012-11-09,4.79,5.05,4.78,4.87,729168,0
2012-11-12,5,5.01,4.7,4.72,490196,0
2012-11-13,4.73,4.75,4.4,4.45,725075,0
2012-11-14,4.47,4.67,4.44,4.48,325551,0
2012-11-15,4.49,4.63,4.33,4.33,543579,0
2012-11-16,4.33,4.5,4.33,4.46,494200,0
2012-11-19,4.48,4.57,4.395,4.47,695265,0
2012-11-20,4.48,4.64,4.45,4.59,674061,0
2012-11-21,4.6,4.78,4.58,4.76,575391,0
2012-11-23,4.85,4.9,4.7615,4.9,257311,0
2012-11-26,4.89,4.93,4.71,4.91,490135,0
2012-11-27,4.93,5.54,4.93,5.51,1298301,0
2012-11-28,5.76,6.05,5.6,5.75,1564900,0
2012-11-29,5.82,5.91,5.61,5.88,1174170,0
2012-11-30,5.94,6,5.68,5.72,1352219,0
2012-12-03,5.82,5.92,5.6,5.79,938244,0
2012-12-04,5.79,5.84,5.54,5.59,996194,0
2012-12-05,5.61,5.61,5.36,5.54,701765,0
2012-12-06,5.55,5.55,5.21,5.22,859064,0
2012-12-07,5.09,5.33,5,5.2,702287,0
2012-12-10,5.23,5.62,5.2,5.49,819601,0
2012-12-11,5.5,5.57,5.35,5.45,541475,0
2012-12-12,5.48,5.61,5.38,5.51,376847,0
2012-12-13,5.51,5.65,5.41,5.48,437535,0
2012-12-14,5.5,5.92,5.45,5.86,790938,0
2012-12-17,5.91,6,5.79,5.84,443229,0
2012-12-18,6,6,5.31,5.66,1076915,0
2012-12-19,5.74,5.88,5.68,5.77,2365153,0
2012-12-20,3.24,3.43,3.05,3.06,7894687,0
2012-12-21,2.95,2.96,2.75,2.76,3162888,0
2012-12-24,2.76,2.77,2.71,2.72,593577,0
2012-12-26,2.72,2.74,2.52,2.53,1940695,0
2012-12-27,2.53,2.7,2.47,2.67,3278323,0
2012-12-28,2.63,2.76,2.59,2.6,985600,0
2012-12-31,2.6,2.79,2.53,2.68,1563251,0
2013-01-02,2.79,2.87,2.68,2.84,1537329,0
2013-01-03,3.1,3.44,3.01,3.3,3865035,0
2013-01-04,3.6,3.96,3.57,3.58,5638231,0
2013-01-07,3.8,3.8,3.45,3.56,1473290,0
2013-01-08,3.51,3.75,3.5,3.74,1319175,0
2013-01-09,3.84,4,3.8,3.98,2127638,0
2013-01-10,4.01,4.23,3.99,4.22,1557182,0
2013-01-11,4.22,4.27,3.83,3.86,1591345,0
2013-01-14,3.89,4.08,3.89,3.97,1044284,0
2013-01-15,3.95,4.16,3.95,4.16,935248,0
2013-01-16,4.15,4.27,3.91,3.94,1264892,0
2013-01-17,3.94,4.04,3.59,3.75,1454141,0
2013-01-18,3.71,3.85,3.65,3.79,759866,0
2013-01-22,3.78,3.82,3.64,3.69,445712,0
2013-01-23,3.7,3.74,3.63,3.67,438934,0
2013-01-24,3.68,3.7,3.5,3.66,2903348,0
2013-01-25,3.7,3.7201,3.555,3.62,461107,0
2013-01-28,3.59,3.62,3.47,3.53,502494,0
2013-01-29,3.54,3.63,3.51,3.61,490643,0
2013-01-30,3.63,3.75,3.545,3.67,1655502,0
2013-01-31,3.68,3.81,3.62,3.8,1044097,0
2013-02-01,3.83,3.88,3.62,3.75,1131635,0
2013-02-04,3.7,3.76,3.5708,3.68,774051,0
2013-02-05,3.73,3.91,3.73,3.81,592875,0
2013-02-06,3.73,3.79,3.69,3.76,265331,0
2013-02-07,3.75,3.75,3.63,3.69,590461,0
2013-02-08,3.69,3.72,3.62,3.7,238453,0
2013-02-11,3.66,3.74,3.63,3.71,492682,0
2013-02-12,3.69,4.04,3.64,4.03,1171272,0
2013-02-13,3.93,3.94,3.77,3.825,623757,0
2013-02-14,3.88,3.97,3.83,3.89,527953,0
2013-02-15,3.89,4.04,2.77,2.89,6725427,0
2013-02-19,3.02,3.04,2.93,2.97,1488111,0
2013-02-20,2.97,2.97,2.68,2.78,1647978,0
2013-02-21,2.78,2.89,2.73,2.85,2542710,0
2013-02-22,2.85,2.87,2.75,2.79,529681,0
2013-02-25,2.76,2.78,2.65,2.65,579004,0
2013-02-26,2.65,2.84,2.64,2.77,816846,0
2013-02-27,2.77,2.8499,2.73,2.75,740730,0
2013-02-28,2.76,2.8,2.64,2.68,1018760,0
2013-03-01,2.64,2.74,2.62,2.69,374156,0
2013-03-04,2.7,2.73,2.6,2.64,604722,0
2013-03-05,2.68,2.72,2.62,2.68,568157,0
2013-03-06,2.69,2.83,2.69,2.8,818569,0
2013-03-07,2.77,2.82,2.77,2.79,474648,0
2013-03-08,2.8,2.96,2.79,2.94,899281,0
2013-03-11,2.96,3,2.91,2.97,777280,0
2013-03-12,3,3.15,2.98,3.1,871746,0
2013-03-13,3.1,3.39,3.02,3.35,1119700,0
2013-03-14,3.4,3.49,3.22,3.44,957786,0
2013-03-15,3.45,3.52,3.29,3.32,576767,0
2013-03-18,3.31,3.46,3.2,3.45,1494898,0
2013-03-19,3.44,3.59,3.339,3.38,398696,0
2013-03-20,3.38,3.51,3.36,3.38,380446,0
2013-03-21,3.37,3.38,3.2,3.23,640230,0
2013-03-22,3.23,3.29,3.15,3.24,262120,0
2013-03-25,3.22,3.26,3,3.14,517503,0
2013-03-26,3.14,3.23,3.02,3.09,376914,0
2013-03-27,3.08,3.12,3.03,3.09,211026,0
2013-03-28,3.1,3.3,3.1,3.17,554508,0
2013-04-01,3.17,3.18,2.9,2.98,679504,0
2013-04-02,2.99,3.1,2.93,3.09,493189,0
2013-04-03,3.08,3.35,3.08,3.29,690902,0
2013-04-04,3.29,3.31,3.11,3.16,479400,0
2013-04-05,3.13,3.17,3.07,3.1,308135,0
2013-04-08,3.1,3.11,3,3.05,301902,0
2013-04-09,3.05,3.18,3,3.1,441631,0
2013-04-10,3.1,3.19,3.099,3.15,358166,0
2013-04-11,3.15,3.24,3.1,3.15,465885,0
2013-04-12,3.18,3.201,3.11,3.15,431049,0
2013-04-15,3.12,3.15,2.98,3,598174,0
2013-04-16,3.05,3.06,2.88,2.9,500883,0
2013-04-17,2.94,2.94,2.77,2.83,447443,0
2013-04-18,2.86,3.05,2.83,3.03,395938,0
2013-04-19,3,3.14,2.95,3.11,335910,0
2013-04-22,3.17,3.18,2.94,3.07,501938,0
2013-04-23,3.1,3.25,3.0801,3.24,331343,0
2013-04-24,3.25,3.33,3.15,3.32,460446,0
2013-04-25,3.3,3.47,3.28,3.43,437315,0
2013-04-26,3.43,3.43,3.1,3.16,693489,0
2013-04-29,3.19,3.345,3.14,3.22,243662,0
2013-04-30,3.2,3.28,3.18,3.25,117044,0
2013-05-01,3.25,3.27,3.13,3.13,311354,0
2013-05-02,3.14,3.27,3.13,3.14,219888,0
2013-05-03,3.16,3.22,3.12,3.14,138173,0
2013-05-06,3.14,3.21,3.01,3.03,335494,0
2013-05-07,3.04,3.12,2.97,3.07,375396,0
2013-05-08,3.08,3.18,3.06,3.15,136399,0
2013-05-09,3.21,3.21,3.1,3.11,229972,0
2013-05-10,3.08,3.17,3.06,3.11,211061,0
2013-05-13,3.1,3.2,3.03,3.15,320137,0
2013-05-14,3.15,3.215,3.1,3.2,370593,0
2013-05-15,3.23,3.23,3.12,3.21,426838,0
2013-05-16,3.2,3.4,3.15,3.37,620815,0
2013-05-17,3.38,3.45,3.26,3.43,415010,0
2013-05-20,3.4,3.48,3.37,3.41,236247,0
2013-05-21,3.4,3.46,3.38,3.46,229770,0
2013-05-22,3.46,3.79,3.38,3.46,468244,0
2013-05-23,3.44,3.48,3.32,3.42,447040,0
2013-05-24,3.4,3.47,3.37,3.4,139025,0
2013-05-28,3.42,3.51,3.11,3.44,341490,0
2013-05-29,3.44,3.48,3.35,3.45,200837,0
2013-05-30,3.47,3.6,3.42,3.47,188311,0
2013-05-31,3.45,3.52,3.31,3.33,411301,0
2013-06-03,3.32,3.49,3.26,3.47,409097,0
2013-06-04,3.47,3.51,3.32,3.34,272598,0
2013-06-05,3.34,3.38,3.13,3.15,429523,0
2013-06-06,3.18,3.31,3.13,3.2,212677,0
2013-06-07,3.23,3.31,3.161,3.23,500076,0
2013-06-10,3.23,3.35,3.15,3.25,409083,0
2013-06-11,3.24,3.295,3.2,3.24,110621,0
2013-06-12,3.26,3.33,3.21,3.23,176779,0
2013-06-13,3.24,3.33,3.24,3.32,352909,0
2013-06-14,3.33,3.33,3.18,3.19,184378,0
2013-06-17,2.34,2.63,2.3,2.54,3033743,0
2013-06-18,2.58,2.65,2.5,2.515,610563,0
2013-06-19,2.49,2.54,2.43,2.46,493779,0
2013-06-20,2.41,2.4695,2.3,2.3,550159,0
2013-06-21,2.35,2.41,2.2948,2.33,511189,0
2013-06-24,2.29,2.3,2.175,2.19,445463,0
2013-06-25,2.25,2.25,2.06,2.07,556234,0
2013-06-26,2.09,2.19,2.08,2.16,466600,0
2013-06-27,2.18,2.335,2.1,2.31,226900,0
2013-06-28,2.29,2.39,2.22,2.33,345590,0
2013-07-01,2.33,2.39,2.29,2.37,199560,0
2013-07-02,2.38,2.43,2.35,2.41,176193,0
2013-07-03,2.34,2.38,2.29,2.34,146646,0
2013-07-05,2.38,2.39,2.3,2.36,107145,0
2013-07-08,2.36,2.37,2.32,2.33,177221,0
2013-07-09,2.34,2.35,2.3024,2.33,124489,0
2013-07-10,2.33,2.35,2.25,2.29,1235344,0
2013-07-11,2.31,2.34,2.27,2.3,322802,0
2013-07-12,2.29,2.4,2.28,2.36,274011,0
2013-07-15,2.35,2.39,2.32,2.34,239609,0
2013-07-16,2.34,2.365,2.255,2.29,284148,0
2013-07-17,2.32,2.32,2.24,2.26,782906,0
2013-07-18,2.28,2.29,2.24,2.27,271145,0
2013-07-19,2.26,2.27,2.15,2.18,342095,0
2013-07-22,2.18,2.24,2.17,2.2,177426,0
2013-07-23,2.22,2.32,2.22,2.27,235817,0
2013-07-24,2.25,2.39,2.25,2.32,385087,0
2013-07-25,2.27,2.38,2.25,2.36,289958,0
2013-07-26,2.36,2.37,2.25,2.36,308861,0
2013-07-29,2.39,2.42,2.31,2.38,449649,0
2013-07-30,2.4,2.48,2.34,2.37,478979,0
2013-07-31,2.37,2.47,2.34,2.44,261315,0
2013-08-01,2.46,2.5,2.435,2.49,405602,0
2013-08-02,2.51,2.54,2.43,2.48,317147,0
2013-08-05,2.49,2.57,2.45,2.52,329472,0
2013-08-06,2.54,2.59,2.44,2.58,338342,0
2013-08-07,2.56,2.63,2.5,2.62,482028,0
2013-08-08,2.69,2.83,2.63,2.78,692706,0
2013-08-09,2.76,2.8,2.72,2.79,227934,0
2013-08-12,2.81,2.85,2.76,2.8,247499,0
2013-08-13,2.8,2.83,2.78,2.81,160344,0
2013-08-14,2.8,2.85,2.78,2.83,422536,0
2013-08-15,2.8,2.8,2.683,2.73,276094,0
2013-08-16,2.71,2.72,2.6,2.61,219564,0
2013-08-19,2.61,2.65,2.57,2.63,113481,0
2013-08-20,2.65,2.69,2.61,2.69,125185,0
2013-08-21,2.69,2.69,2.61,2.66,185023,0
2013-08-22,2.68,2.68,2.51,2.66,80922,0
2013-08-23,2.66,2.7,2.6,2.63,260297,0
2013-08-26,2.66,2.79,2.64,2.77,212440,0
2013-08-27,2.67,2.74,2.58,2.64,187033,0
2013-08-28,2.63,2.64,2.45,2.46,131445,0
2013-08-29,2.46,2.56,2.46,2.5,80562,0
2013-08-30,2.49,2.5,2.38,2.39,219384,0
2013-09-03,2.42,2.42,2.32,2.33,178617,0
2013-09-04,2.32,2.64,2.29,2.64,441054,0
2013-09-05,2.64,2.64,2.54,2.6,199599,0
2013-09-06,2.62,2.65,2.52,2.58,169350,0
2013-09-09,2.58,2.64,2.43,2.55,243764,0
2013-09-10,2.74,2.91,2.61,2.66,811307,0
2013-09-11,2.68,2.85,2.664,2.79,292646,0
2013-09-12,2.82,2.82,2.75,2.77,192462,0
2013-09-13,2.77,2.81,2.68,2.7,94767,0
2013-09-16,2.74,2.76,2.6,2.63,201818,0
2013-09-17,2.62,2.67,2.57,2.67,228692,0
2013-09-18,2.68,2.76,2.59,2.68,148709,0
2013-09-19,2.67,2.72,2.58,2.68,147848,0
2013-09-20,2.68,2.68,2.56,2.58,200763,0
2013-09-23,2.56,2.585,2.42,2.54,881747,0
2013-09-24,2.53,2.6,2.43,2.43,251800,0
2013-09-25,2.43,2.53,2.4,2.41,243300,0
2013-09-26,2.43,2.51,2.41,2.45,138000,0
2013-09-27,2.42,2.53,2.35,2.39,393000,0
2013-09-30,2.35,2.46,2.32,2.32,250269,0
2013-10-01,2.34,2.48,2.32,2.37,320446,0
2013-10-02,2.37,2.45,2.33,2.36,292255,0
2013-10-03,2.36,2.53,2.3,2.31,262300,0
2013-10-04,2.32,2.37,2.3,2.34,161400,0
2013-10-07,2.33,2.38,2.3,2.3,165272,0
2013-10-08,2.33,2.36,2.23,2.23,318200,0
2013-10-09,2.26,2.3,2.17,2.22,205100,0
2013-10-10,2.25,2.28,2.18,2.21,210200,0
2013-10-11,2.2,2.26,2.2,2.24,163000,0
2013-10-14,2.23,2.28,2.19,2.24,290700,0
2013-10-15,2.23,2.31,2.21,2.28,138831,0
2013-10-16,2.29,2.37,2.27,2.35,105187,0
2013-10-17,2.33,2.45,2.32,2.37,168700,0
2013-10-18,2.41,2.41,2.34,2.4,178014,0
2013-10-21,2.38,2.45,2.27,2.29,165000,0
2013-10-22,2.27,2.33,2.25,2.27,196500,0
2013-10-23,2.27,2.38,2.24,2.37,160900,0
2013-10-24,2.28,2.35,2.22,2.33,279800,0
2013-10-25,2.33,2.33,2.22,2.27,254200,0
2013-10-28,2.29,2.29,2.2,2.22,244500,0
2013-10-29,2.24,2.25,2.2,2.2,148500,0
2013-10-30,2.2,2.21,2.11,2.12,160200,0
2013-10-31,2.11,2.15,2.07,2.12,229391,0
2013-11-01,2.1,2.23,2.08,2.11,268900,0
2013-11-04,2.13,2.16,2.08,2.13,183300,0
2013-11-05,2.13,2.17,2.09,2.1,116454,0
2013-11-06,2.1,2.24,2.07,2.07,128453,0
2013-11-07,2.09,2.13,2,2.02,237229,0
2013-11-08,2.01,2.1,2.01,2.06,174200,0
2013-11-11,2.05,2.09,2.01,2.03,142100,0
2013-11-12,2.03,2.11,1.99,2.04,368902,0
2013-11-13,2.04,2.1699,1.9869,2.11,283862,0
2013-11-14,2.11,2.15,2.06,2.1,171600,0
2013-11-15,2.08,2.15,2.06,2.09,181400,0
2013-11-18,2.08,2.11,2.06,2.08,225400,0
2013-11-19,2.08,2.18,2.06,2.17,202100,0
2013-11-20,2.16,2.22,2.1,2.12,205098,0
2013-11-21,1.91,2.11,1.9,2.07,1792200,0
2013-11-22,2.08,2.13,2.01,2.03,418600,0
2013-11-25,2.02,2.18,2.01,2.16,411400,0
2013-11-26,2.2,2.31,2.16,2.29,371500,0
2013-11-27,2.31,2.44,2.28,2.38,360300,0
2013-11-29,2.36,2.49,2.36,2.45,180770,0
2013-12-02,2.45,2.54,2.34,2.39,371600,0
2013-12-03,2.39,2.48,2.35,2.4,221000,0
2013-12-04,2.39,2.41,2.29,2.3,203654,0
2013-12-05,2.31,2.33,2.27,2.27,115492,0
2013-12-06,2.3,2.3,2.11,2.22,283900,0
2013-12-09,2.23,2.34,2.2,2.23,155300,0
2013-12-10,2.25,2.26,2.08,2.09,301800,0
2013-12-11,2.07,2.14,2.05,2.06,249600,0
2013-12-12,2.06,2.1,2.02,2.04,188000,0
2013-12-13,2.08,2.08,2.01,2.05,317200,0
2013-12-16,2.03,2.06,2,2.04,493000,0
2013-12-17,2.05,2.05,1.9999,2,244218,0
2013-12-18,1.99,2.01,1.9,1.97,594300,0
2013-12-19,1.97,2.13,1.94,2.12,344300,0
2013-12-20,2.13,2.18,1.99,2.09,1557900,0
2013-12-23,2.1,2.19,2.02,2.1,403800,0
2013-12-24,2.14,2.15,2.08,2.09,117120,0
2013-12-26,2.08,2.17,2.03,2.14,427000,0
2013-12-27,2.17,2.3,2.15,2.21,365400,0
2013-12-30,2.2,2.32,2.16,2.3,339300,0
2013-12-31,2.29,2.379,2.27,2.35,409232,0
2014-01-02,2.35,2.49,2.28,2.41,266558,0
2014-01-03,2.41,2.45,2.35,2.45,223490,0
2014-01-06,2.44,2.45,2.35,2.44,211500,0
2014-01-07,2.44,2.48,2.41,2.46,279300,0
2014-01-08,2.44,2.46,2.38,2.44,181700,0
2014-01-09,2.4,2.45,2.36,2.41,240000,0
2014-01-10,2.44,2.45,2.38,2.44,179400,0
2014-01-13,2.41,2.45,2.21,2.26,397500,0
2014-01-14,2.3,2.38,2.26,2.3,170400,0
2014-01-15,2.3,2.34,2.28,2.31,74351,0
2014-01-16,2.29,2.49,2.26,2.46,472600,0
2014-01-17,2.48,2.9,2.47,2.72,1305900,0
2014-01-21,2.75,3.1,2.67,3.08,1041775,0
2014-01-22,3.05,3.07,2.9,2.94,611200,0
2014-01-23,2.93,3.05,2.87,3.04,395900,0
2014-01-24,3,3.04,2.88,2.9,453366,0
2014-01-27,2.87,2.89,2.6,2.77,307900,0
2014-01-28,2.76,3.01,2.7399,2.88,292563,0
2014-01-29,2.84,2.84,2.73,2.76,201600,0
2014-01-30,2.78,2.87,2.77,2.83,120100,0
2014-01-31,2.77,2.81,2.7,2.73,130100,0
2014-02-03,2.73,2.73,2.51,2.52,278233,0
2014-02-04,2.65,2.6575,2.52,2.63,172378,0
2014-02-05,2.62,2.64,2.56,2.6,208694,0
2014-02-06,2.61,2.683,2.54,2.64,218179,0
2014-02-07,2.64,2.75,2.6,2.66,174401,0
2014-02-10,2.69,2.75,2.64,2.66,115333,0
2014-02-11,2.68,2.84,2.65,2.81,209381,0
2014-02-12,2.8,2.98,2.7,2.72,111552,0
2014-02-13,2.7,2.76,2.67,2.71,171106,0
2014-02-14,2.68,2.74,2.59,2.67,301585,0
2014-02-18,2.66,2.7743,2.641,2.7,141481,0
2014-02-19,2.68,2.68,2.57,2.58,116823,0
2014-02-20,2.58,2.73,2.5232,2.63,120251,0
2014-02-21,2.67,2.72,2.56,2.59,137108,0
2014-02-24,2.61,2.69,2.6,2.61,191761,0
2014-02-25,2.62,2.621,2.54,2.55,139470,0
2014-02-26,2.55,2.5994,2.52,2.55,131732,0
2014-02-27,2.56,2.68,2.5,2.65,239029,0
2014-02-28,2.68,2.73,2.52,2.52,290424,0
2014-03-03,2.55,2.64,2.45,2.57,225513,0
2014-03-04,2.61,2.65,2.5,2.59,250567,0
2014-03-05,2.6,2.6,2.5,2.51,219677,0
2014-03-06,2.52,2.56,2.4,2.42,218930,0
2014-03-07,2.44,2.44,2.29,2.29,246668,0
2014-03-10,2.27,2.34,2.25,2.27,305712,0
2014-03-11,2.25,2.28,2.155,2.18,369826,0
2014-03-12,2.21,2.24,2.11,2.22,417965,0
2014-03-13,2.28,2.34,2.15,2.24,282270,0
2014-03-14,2.26,2.33,2.2,2.25,186089,0
2014-03-17,2.28,2.3,2.21,2.23,165155,0
2014-03-18,2.22,2.34,2.21,2.29,180477,0
2014-03-19,2.28,2.33,2.23,2.32,220516,0
2014-03-20,2.31,2.34,2.23,2.25,183189,0
2014-03-21,2.25,2.28,2.21,2.22,298206,0
2014-03-24,2.2,2.22,2.11,2.18,232768,0
2014-03-25,2.16,2.38,2.16,2.22,268266,0
2014-03-26,2.23,2.24,2.06,2.07,307000,0
2014-03-27,2.08,2.14,2.02,2.06,292976,0
2014-03-28,2.04,2.1,2,2.04,244237,0
2014-03-31,2.03,2.13,2.02,2.07,334050,0
2014-04-01,2.09,2.2391,2.03,2.04,352604,0
2014-04-02,2.04,2.19,2.04,2.15,256948,0
2014-04-03,2.13,2.19,2.06,2.1,283858,0
2014-04-04,2.12,2.14,2.03,2.1,258509,0
2014-04-07,2.13,2.16,2.07,2.12,252859,0
2014-04-08,2.13,2.24,2.09,2.17,312748,0
2014-04-09,2.17,2.2801,2.16,2.26,168229,0
2014-04-10,2.28,2.29,2.13,2.15,275484,0
2014-04-11,2.14,2.23,2.1,2.11,261084,0
2014-04-14,2.13,2.198,1.98,2,3443227,0
2014-04-15,1.94,1.95,1.8,1.84,1759717,0
2014-04-16,1.86,1.88,1.765,1.82,259101,0
2014-04-17,1.8,1.91,1.8,1.84,392101,0
2014-04-21,1.87,1.93,1.8,1.85,355267,0
2014-04-22,1.86,1.92,1.84,1.88,381376,0
2014-04-23,1.9,1.9,1.84,1.85,167608,0
2014-04-24,1.85,1.92,1.82,1.87,277496,0
2014-04-25,1.85,1.91,1.82,1.84,287313,0
2014-04-28,1.84,1.89,1.8,1.84,683579,0
2014-04-29,2.33,2.5,2.18,2.22,5421257,0
2014-04-30,2.18,2.31,2.11,2.22,1072770,0
2014-05-01,2.23,2.23,2.02,2.18,863403,0
2014-05-02,2.11,2.17,2.05,2.14,679047,0
2014-05-05,2.1,2.17,2.055,2.15,416788,0
2014-05-06,2.13,2.17,2.04,2.15,569666,0
2014-05-07,2.15,2.2,2.05,2.1,416424,0
2014-05-08,2.1,2.13,1.92,1.93,495382,0
2014-05-09,1.93,2.13,1.92,2.13,347280,0
2014-05-12,2.13,2.29,2.13,2.28,617224,0
2014-05-13,2.28,2.28,2.16,2.18,222242,0
2014-05-14,2.19,2.29,2.14,2.22,201441,0
2014-05-15,2.21,2.24,2.14,2.19,94708,0
2014-05-16,2.18,2.2,2.14,2.17,162218,0
2014-05-19,2.14,2.2099,2.13,2.18,113529,0
2014-05-20,2.17,2.17,2.05,2.1,332405,0
2014-05-21,2.11,2.11,2.04,2.05,211568,0
2014-05-22,2.04,2.25,2.01,2.2,317548,0
2014-05-23,2.14,2.22,2.13,2.22,137027,0
2014-05-27,2.22,2.25,2.18,2.22,119407,0
2014-05-28,2.18,2.25,2.165,2.21,140627,0
2014-05-29,2.21,2.45,2.15,2.43,7590616,0
2014-05-30,2.46,2.57,2.27,2.37,726356,0
2014-06-02,2.36,2.5,2.26,2.46,465442,0
2014-06-03,2.47,3.04,2.38,2.66,3641136,0
2014-06-04,2.67,2.79,2.525,2.69,882059,0
2014-06-05,2.69,2.89,2.55,2.79,614825,0
2014-06-06,2.83,2.87,2.707,2.8,498055,0
2014-06-09,2.73,2.94,2.72,2.9,327222,0
2014-06-10,2.87,2.94,2.65,2.89,2177600,0
2014-06-11,2.76,2.89,2.74,2.8,452755,0
2014-06-12,2.75,2.94,2.75,2.8,421578,0
2014-06-13,2.83,2.875,2.7,2.73,316170,0
2014-06-16,2.7,2.76,2.65,2.69,698029,0
2014-06-17,2.66,2.79,2.6165,2.75,327828,0
2014-06-18,2.76,2.99,2.714,2.98,700139,0
2014-06-19,2.98,3.0514,2.87,3,607607,0
2014-06-20,3.01,3.08,2.87,2.9,544995,0
2014-06-23,2.88,2.92,2.82,2.9,574630,0
2014-06-24,2.9,3.02,2.88,2.9,742576,0
2014-06-25,2.86,2.91,2.76,2.86,499404,0
2014-06-26,2.84,3.03,2.84,2.94,626772,0
2014-06-27,2.93,3.09,2.89,3.03,4870955,0
2014-06-30,3.07,4.06,3,3.34,18536362,0
2014-07-01,3.7,4.3,3.66,3.99,14771177,0
2014-07-02,3.99,4.1,3.84,3.98,2418000,0
2014-07-03,4,4.31,3.94,4.02,1353607,0
2014-07-07,4.04,4.09,3.88,3.9,1417381,0
2014-07-08,3.93,3.93,3.68,3.75,1047443,0
2014-07-09,3.81,3.84,3.69,3.79,626471,0
2014-07-10,3.71,3.98,3.65,3.86,773788,0
2014-07-11,3.85,4.07,3.7901,3.96,1333886,0
2014-07-14,4.05,4.16,3.97,4.02,860299,0
2014-07-15,4,4.03,3.68,3.7,1175961,0
2014-07-16,3.71,3.74,3.5,3.6,1238790,0
2014-07-17,3.59,3.88,3.55,3.76,804801,0
2014-07-18,3.72,3.9,3.72,3.791,697430,0
2014-07-21,3.85,4.03,3.76,3.86,1030515,0
2014-07-22,3.93,3.99,3.81,3.83,682381,0
2014-07-23,3.92,4.32,3.86,4.1,3019537,0
2014-07-24,4.18,4.56,4.15,4.26,3024460,0
2014-07-25,4.3,4.74,4.3,4.45,3474063,0
2014-07-28,4.58,4.62,4.14,4.48,1984937,0
2014-07-29,4.47,4.57,4.28,4.36,1224958,0
2014-07-30,4.42,4.52,4.3,4.48,793788,0
2014-07-31,4.4,4.41,4.16,4.23,892660,0
2014-08-01,4.19,4.26,3.92,4.03,1230699,0
2014-08-04,4.04,4.28,3.99,4.22,1206299,0
2014-08-05,4.12,4.25,4.01,4.25,741991,0
2014-08-06,4.21,4.3,4.1,4.26,699369,0
2014-08-07,4.27,4.3,3.99,4.02,827257,0
2014-08-08,4.09,4.24,3.96,4.14,884380,0
2014-08-11,4.19,4.24,4.02,4.15,539668,0
2014-08-12,4.15,4.21,4.06,4.16,1212715,0
2014-08-13,4.2,4.41,4.13,4.34,1752429,0
2014-08-14,4.35,4.57,4.3,4.41,1042174,0
2014-08-15,4.51,4.58,4.34,4.44,1037204,0
2014-08-18,4.52,4.7,4.47,4.55,1600782,0
2014-08-19,4.6,4.68,4.35,4.57,1155568,0
2014-08-20,5.4,5.99,5.02,5.5,33722122,0
2014-08-21,5.31,5.57,5.16,5.41,5808774,0
2014-08-22,5.43,6,5.42,5.87,7257237,0
2014-08-25,5.95,6.22,5.82,6.01,5414928,0
2014-08-26,6.07,6.28,5.96,6.2,2700872,0
2014-08-27,6.2,7.13,6.15,6.84,6733895,0
2014-08-28,6.77,7.4,6.57,7.27,7314143,0
2014-08-29,7.35,7.52,6.89,7.19,6555771,0
2014-09-02,7.18,7.25,6.81,6.97,4361134,0
2014-09-03,6.98,7.19,6.91,7.05,2660744,0
2014-09-04,7.19,7.3,6.84,6.93,2483417,0
2014-09-05,6.89,7.115,6.89,7.11,2328613,0
2014-09-08,7.09,7.51,7.01,7.47,2097682,0
2014-09-09,7.5,7.63,7.17,7.21,2394517,0
2014-09-10,7.18,7.4,7.18,7.24,976146,0
2014-09-11,7.2,7.27,6.96,7.04,1511265,0
2014-09-12,7,7,6.65,6.72,1665659,0
2014-09-15,6.68,6.9,6.47,6.77,1629155,0
2014-09-16,6.72,6.81,6.47,6.71,1008276,0
2014-09-17,6.7,7.07,6.641,6.9,1333094,0
2014-09-18,6.9,6.92,6.6,6.7,987842,0
2014-09-19,6.78,6.84,6.37,6.61,1230443,0
2014-09-22,6.5,6.58,6.15,6.26,1234222,0
2014-09-23,6.2,6.5,6.13,6.37,736700,0
2014-09-24,6.35,6.5,6.315,6.49,711719,0
2014-09-25,6.49,6.6,6.22,6.24,563431,0
2014-09-26,6.32,6.54,6.16,6.5,677730,0
2014-09-29,6.35,6.39,5.88,6.09,1557539,0
2014-09-30,6.11,6.17,5.855,5.95,1013314,0
2014-10-01,5.93,5.97,5.66,5.91,1206089,0
2014-10-02,5.92,6.7,5.88,6.56,2158629,0
2014-10-03,6.57,7.08,6.55,6.97,2599766,0
2014-10-06,7.02,7.08,6.39,6.43,1248955,0
2014-10-07,6.41,6.42,6.15,6.2,852467,0
2014-10-08,6.18,6.62,6.08,6.6,1078651,0
2014-10-09,6.51,6.72,6.3,6.36,722446,0
2014-10-10,6.32,6.48,6.03,6.2,856572,0
2014-10-13,6.15,6.18,5.57,5.67,1301674,0
2014-10-14,5.74,5.85,5.33,5.39,1513380,0
2014-10-15,5.22,5.75,5.13,5.72,975505,0
2014-10-16,5.51,5.76,5.34,5.66,626662,0
2014-10-17,5.82,5.875,5.54,5.61,653985,0
2014-10-20,5.66,6.12,5.66,5.94,674803,0
2014-10-21,6.07,6.07,5.74,5.82,670250,0
2014-10-22,5.81,5.85,5.59,5.63,974703,0
2014-10-23,5.74,5.93,5.6,5.81,826753,0
2014-10-24,5.81,6.02,5.76,5.94,621592,0
2014-10-27,5.88,5.97,5.62,5.73,657109,0
2014-10-28,5.31,5.63,5.22,5.5,4660096,0
2014-10-29,5.46,5.61,5.37,5.52,1643030,0
2014-10-30,5.51,5.81,5.51,5.68,1820595,0
2014-10-31,5.68,5.88,5.68,5.8,1082278,0
2014-11-03,5.82,5.83,5.72,5.76,541754,0
2014-11-04,5.86,5.86,5.72,5.75,791530,0
2014-11-05,5.75,5.8,5.64,5.75,781379,0
2014-11-06,5.75,5.89,5.65,5.88,935970,0
2014-11-07,5.8,5.84,5.5601,5.72,1677201,0
2014-11-10,5.7,6.31,5.6474,6.2,1902028,0
2014-11-11,6.21,6.5,6.08,6.105,707277,0
2014-11-12,6.08,6.21,6.02,6.13,451414,0
2014-11-13,6.12,6.239,5.87,5.87,700127,0
2014-11-14,5.84,5.89,5.61,5.69,712670,0
2014-11-17,6.29,7.1,6.22,6.7,5927816,0
2014-11-18,6.47,6.87,6.23,6.75,3580607,0
2014-11-19,6.65,7.05,6.38,6.53,10726199,0
2014-11-20,6.5,7.055,6.5,6.97,3984654,0
2014-11-21,7.11,7.18,6.85,6.965,1271677,0
2014-11-24,6.96,7.88,6.91,7.68,5297472,0
2014-11-25,7.7,8,7.52,7.95,2860645,0
2014-11-26,7.82,8.35,7.75,8.13,2491696,0
2014-11-28,8.29,8.3,7.8401,7.93,1271609,0
2014-12-01,7.76,7.836,7.13,7.67,1463064,0
2014-12-02,7.72,7.98,7.46,7.74,542175,0
2014-12-03,7.73,7.93,7.57,7.85,543016,0
2014-12-04,7.88,8.44,7.74,8.23,2688513,0
2014-12-05,8.34,8.58,8.26,8.42,1037474,0
2014-12-08,8.52,8.75,8.26,8.35,1085690,0
2014-12-09,8.25,8.75,8,8.61,1207410,0
2014-12-10,8.62,8.79,8.4,8.44,1011021,0
2014-12-11,8.43,8.59,7.81,7.97,1843302,0
2014-12-12,7.9,8.29,7.81,8.15,812008,0
2014-12-15,8.26,8.26,7.48,7.88,1223014,0
2014-12-16,7.79,8.13,7.65,7.73,945965,0
2014-12-17,7.73,8.05,7.55,7.83,2090183,0
2014-12-18,7.99,8.12,7.74,7.88,847106,0
2014-12-19,7.93,8.2,7.68,8.03,8596620,0
2014-12-22,7.99,8.76,7.83,8.51,2078634,0
2014-12-23,8.55,8.58,7.845,7.88,1275827,0
2014-12-24,7.88,8.08,7.83,7.94,465252,0
2014-12-26,8,8.3,7.94,8.18,705861,0
2014-12-29,8.18,8.47,8.1,8.3,682907,0
2014-12-30,8.24,8.52,8.22,8.23,1049826,0
2014-12-31,8.37,8.47,8.17,8.32,1178880,0
2015-01-02,8.42,8.75,8.3301,8.61,1199585,0
2015-01-05,8.64,9.1,8.53,8.77,2467679,0
2015-01-06,8.86,9,8.06,8.26,1789651,0
2015-01-07,8.47,8.7,8.4,8.54,1636696,0
2015-01-08,9.44,9.63,8.64,9.17,4669671,0
2015-01-09,9.32,9.35,8.77,8.84,2358418,0
2015-01-12,8.79,9,8.72,8.88,1210433,0
2015-01-13,8.94,9,7.95,8.31,2678688,0
2015-01-14,8.06,8.63,8.01,8.27,1303039,0
2015-01-15,8.17,8.39,7.85,7.9,1125423,0
2015-01-16,7.86,8.18,7.76,8.16,1174706,0
2015-01-20,8.16,8.2691,7.75,8.1,1299241,0
2015-01-21,8.08,8.37,7.95,8.16,2244565,0
2015-01-22,8.2,8.24,7.45,7.96,2154485,0
2015-01-23,7.9,8.32,7.85,8.32,1076872,0
2015-01-26,8.32,8.32,8.05,8.26,1411108,0
2015-01-27,8.12,8.27,8.03,8.14,725247,0
2015-01-28,8.21,8.26,7.81,7.835,1071829,0
2015-01-29,7.84,8.04,7.62,8.04,1042148,0
2015-01-30,7.98,8.1,7.59,7.69,1329106,0
2015-02-02,7.71,7.8,7.08,7.24,1960674,0
2015-02-03,7.08,7.3299,6.95,7.29,1287417,0
2015-02-04,7.2,7.29,6.89,7.23,1084625,0
2015-02-05,7.26,7.72,7.21,7.61,980816,0
2015-02-06,7.58,7.67,7.26,7.34,725022,0
2015-02-09,7.31,7.45,7.02,7.13,1140696,0
2015-02-10,7.35,7.8442,7.26,7.71,1367625,0
2015-02-11,7.73,8.44,7.71,8.11,1810136,0
2015-02-12,8.19,8.48,8.08,8.47,1406612,0
2015-02-13,8.5,8.62,8.26,8.36,854261,0
2015-02-17,8.36,8.58,8.3201,8.53,889933,0
2015-02-18,8.39,8.91,8.39,8.63,1008252,0
2015-02-19,8.65,8.8,8.5,8.65,813558,0
2015-02-20,8.62,8.79,8.48,8.7,745839,0
2015-02-23,8.71,8.92,8.64,8.69,964637,0
2015-02-24,8.74,8.74,8.18,8.48,1076421,0
2015-02-25,8.45,8.9,8.344,8.74,1025099,0
2015-02-26,8.77,8.9,8.53,8.79,837858,0
2015-02-27,8.77,8.77,8.415,8.76,809751,0
2015-03-02,8.76,8.81,8.31,8.45,1157300,0
2015-03-03,8.5,8.68,8.32,8.48,1715800,0
2015-03-04,8.11,8.58,8,8.41,1529500,0
2015-03-05,8.41,8.78,8.39,8.65,1473300,0
2015-03-06,8.63,8.7,8.31,8.49,1165900,0
2015-03-09,8.53,8.75,8.33,8.74,1436300,0
2015-03-10,8.6,9.13,8.51,8.84,1610700,0
2015-03-11,8.9,9.39,8.73,9.31,1832000,0
2015-03-12,9.42,9.52,8.95,9.21,1253600,0
2015-03-13,9.29,9.52,9.15,9.25,900700,0
2015-03-16,9.28,9.65,9.2,9.6,1359900,0
2015-03-17,9.62,9.95,9.21,9.59,1413100,0
2015-03-18,9.55,9.56,9.25,9.35,913400,0
2015-03-19,12.28,13.2,11.63,12.46,21636100,0
2015-03-20,12.18,12.18,11.15,11.61,10920800,0
2015-03-23,11.54,11.7,11.27,11.46,2433700,0
2015-03-24,11.59,11.65,10.96,11.01,2340500,0
2015-03-25,11.5,11.5,10.56,10.65,2379200,0
2015-03-26,10.52,10.89,10.26,10.67,2200100,0
2015-03-27,10.73,11.2,10.72,10.96,1547100,0
2015-03-30,11.08,11.19,10.87,10.97,1222500,0
2015-03-31,10.9,11.17,10.795,10.88,1184014,0
2015-04-01,10.8,11,10.41,10.99,1323600,0
2015-04-02,10.95,11.17,10.78,10.95,888000,0
2015-04-06,10.88,11.15,10.63,11.04,837600,0
2015-04-07,11.06,11.65,11.06,11.38,1466071,0
2015-04-08,11.42,11.61,11.27,11.44,1240800,0
2015-04-09,11.42,11.74,11.42,11.59,1542721,0
2015-04-10,11.59,12.2,11.59,12.19,1518900,0
2015-04-13,12.15,12.21,11.65,11.9,1428700,0
2015-04-14,11.7,12.29,11.67,12.25,1508800,0
2015-04-15,12.28,12.68,12.18,12.41,1514304,0
2015-04-16,12.32,12.55,11.85,11.94,1022691,0
2015-04-17,11.84,12,11.57,12,1486700,0
2015-04-20,12.03,12.14,11.76,12.05,1176024,0
2015-04-21,12.16,12.405,12,12.32,978345,0
2015-04-22,12.35,12.61,11.94,11.97,839770,0
2015-04-23,11.94,12.43,11.75,12.3,1227300,0
2015-04-24,12.3,12.56,12.16,12.25,1020718,0
2015-04-27,12.32,12.38,11.04,11.14,1976400,0
2015-04-28,11.17,11.49,10.29,10.66,2616111,0
2015-04-29,10.57,11.19,10.41,10.62,1980300,0
2015-04-30,10.55,10.71,9.85,10.06,1994500,0
2015-05-01,10.11,10.49,10.11,10.44,1298100,0
2015-05-04,10.38,10.88,10.32,10.76,971800,0
2015-05-05,10.78,10.9,10.2,10.28,1238600,0
2015-05-06,10.52,11.25,10.41,10.6,2662907,0
2015-05-07,10.56,10.78,10.15,10.54,1079390,0
2015-05-08,10.71,10.9,10.58,10.8,715500,0
2015-05-11,10.83,11.01,10.7,10.76,1253400,0
2015-05-12,10.56,10.95,10.39,10.87,842323,0
2015-05-13,10.88,11,10.31,10.46,1004400,0
2015-05-14,10.51,10.65,10.22,10.5,748300,0
2015-05-15,10.47,10.58,10.4,10.53,557297,0
2015-05-18,10.54,11.08,10.53,10.97,921029,0
2015-05-19,10.98,11.38,10.96,11.06,1060863,0
2015-05-20,11.21,11.54,10.93,11.46,1185200,0
2015-05-21,11.39,11.72,11.14,11.39,1278700,0
2015-05-22,11.36,11.57,11.31,11.39,616900,0
2015-05-26,11.67,11.767,11.32,11.71,1142273,0
2015-05-27,11.77,12,11.56,11.96,960100,0
2015-05-28,11.97,12.23,11.8,12.19,999154,0
2015-05-29,12.25,12.41,11.97,12.31,1432200,0
2015-06-01,12.35,12.53,11.95,12.28,1198745,0
2015-06-02,12.23,12.315,11.86,12.22,1020966,0
2015-06-03,12.32,12.39,11.99,12.36,955000,0
2015-06-04,12.3,12.53,12,12.22,930700,0
2015-06-05,12.23,12.65,12.14,12.64,1361300,0
2015-06-08,12.65,13.18,12.64,13.06,3186000,0
2015-06-09,13.01,13.36,12.88,13.09,2808649,0
2015-06-10,13.07,13.49,12.98,13.09,1985571,0
2015-06-11,12.5,13.43,12.41,13.29,2578071,0
2015-06-12,13.78,14.5,13.6,14.34,11919500,0
2015-06-15,14.38,14.58,13.9,14,3052400,0
2015-06-16,14,14.01,13.22,13.32,2547600,0
2015-06-17,13.29,13.44,13.09,13.22,1267700,0
2015-06-18,13.31,13.69,13.2,13.27,1509200,0
2015-06-19,13.25,13.55,13.16,13.49,2665300,0
2015-06-22,13.61,14.14,13.6,13.92,2145300,0
2015-06-23,14.2,14.234,13.83,14.12,1800548,0
2015-06-24,14.08,14.09,13.45,13.55,1371100,0
2015-06-25,13.67,13.87,13.45,13.66,1313900,0
2015-06-26,13.69,14.65,13.5,14.05,16924900,0
2015-06-29,13.6,13.71,13.02,13.63,2735500,0
2015-06-30,13.82,14.19,13.76,14.15,2574504,0
2015-07-01,14.2,14.23,13.84,14.02,2488400,0
2015-07-02,14.04,14.05,13.42,13.75,1940900,0
2015-07-06,13.61,14.05,13.42,14.03,1881700,0
2015-07-07,14.02,14.11,13.5,14.1,1734600,0
2015-07-08,13.95,14.02,13.66,13.77,1430000,0
2015-07-09,13.97,14.11,13.81,14.04,1169600,0
2015-07-10,14.15,14.58,13.98,14.48,1768800,0
2015-07-13,14.65,15.06,14.59,14.7,2243400,0
2015-07-14,14.62,15.11,14.61,15.07,1988542,0
2015-07-15,15.17,15.95,15.1,15.23,1947780,0
2015-07-16,15.34,16.34,15.22,16.23,2513600,0
2015-07-17,16.35,16.52,15.97,16.51,1868100,0
2015-07-20,16.74,17.42,16.65,16.85,2482100,0
2015-07-21,16.8,17,15.89,16.35,2209200,0
2015-07-22,16.06,16.69,15.87,16.6,1270800,0
2015-07-23,16.6,17.06,16.4,16.76,1247800,0
2015-07-24,16.61,16.91,15.57,15.74,1550500,0
2015-07-27,15.81,16,14.8,15.79,2038500,0
2015-07-28,15.84,16.54,15.47,16.48,1322400,0
2015-07-29,16.5,16.84,16.42,16.57,1347400,0
2015-07-30,16.63,16.78,16.02,16.39,1313200,0
2015-07-31,16.47,17.25,16.3,17.19,3041100,0
2015-08-03,17.36,17.91,17.3,17.83,1826169,0
2015-08-04,18,18.13,17.75,18.02,1539700,0
2015-08-05,18.22,18.83,18.05,18.19,1934900,0
2015-08-06,18,18,14.98,15.12,4040175,0
2015-08-07,14.91,15.65,14.58,15.19,2460400,0
2015-08-10,15.3,16.07,15.3,15.88,1643300,0
2015-08-11,15.69,16.39,15.64,15.75,1638931,0
2015-08-12,15.56,15.94,15.07,15.89,2193800,0
2015-08-13,15.96,16.51,15.95,16.09,994100,0
2015-08-14,16.01,16.35,15.55,15.97,1301300,0
2015-08-17,16.04,16.66,15.79,16.63,1140600,0
2015-08-18,16.75,16.89,16.28,16.31,1049700,0
2015-08-19,16.27,16.45,15.85,16.18,906300,0
2015-08-20,15.96,16.04,15.03,15.06,1181900,0
2015-08-21,14.64,15,13.63,14.05,3983800,0
2015-08-24,13,14.41,12.15,13.41,2302559,0
2015-08-25,14.09,14.16,13.06,13.59,1899800,0
2015-08-26,13.92,14.44,13.33,14.38,1894900,0
2015-08-27,14.56,15.3,14.5,14.85,1366200,0
2015-08-28,14.71,15.17,14.56,14.87,914500,0
2015-08-31,14.85,15.84,14.33,14.38,2301100,0
2015-09-01,14.13,14.66,13.98,14.28,2460600,0
2015-09-02,14.7,14.91,14.23,14.91,1809200,0
2015-09-03,15.3,15.6,14.71,14.89,1850800,0
2015-09-04,14.63,15.69,14.52,15.53,1538600,0
2015-09-08,16.19,17.46,16.05,17.35,2490200,0
2015-09-09,17.52,17.64,16.95,17.06,1910300,0
2015-09-10,16.92,17.99,16.91,17.95,1886076,0
2015-09-11,17.8,18.26,17.53,18.16,2009700,0
2015-09-14,18.28,18.4,17.75,18.23,2384900,0
2015-09-15,18.03,18.39,17.13,18.23,2981800,0
2015-09-16,17.58,18.05,16.3,17.15,3859800,0
2015-09-17,17.01,17.93,16.58,17.62,1950636,0
2015-09-18,17.37,18.09,17.13,17.67,5611700,0
2015-09-21,17.93,17.93,15.7,16.11,3436000,0
2015-09-22,15.28,15.99,14.91,15.33,2381600,0
2015-09-23,15.31,15.68,14.88,15.25,2295225,0
2015-09-24,15.17,15.48,14.3,15.37,2609666,0
2015-09-25,15.56,15.56,13.72,14.21,3362800,0
2015-09-28,14.08,14.18,12.41,13.19,3514840,0
2015-09-29,13.16,13.74,12.69,12.96,2754600,0
2015-09-30,13.5,14.48,13.35,13.99,3734400,0
2015-10-01,13.71,13.78,12.51,13.75,3452500,0
2015-10-02,5.98,9.99,5.69,6.39,55625700,0
2015-10-05,7.49,7.84,6.53,6.85,17793942,0
2015-10-06,6.85,7.08,6.04,6.3,8378300,0
2015-10-07,6.24,7.09,6.14,7.01,8669279,0
2015-10-08,6.98,7.31,6.75,6.87,4858500,0
2015-10-09,6.97,7.71,6.88,7.58,5148900,0
2015-10-12,7.57,7.673,7.25,7.4,3482910,0
2015-10-13,7.31,7.5,6.84,6.85,3725300,0
2015-10-14,6.91,7.25,6.61,6.73,4086900,0
2015-10-15,6.81,7.3,6.64,7.27,3254900,0
2015-10-16,7.25,7.44,6.86,7.04,2202200,0
2015-10-19,7.01,7.14,6.63,6.9,2592734,0
2015-10-20,6.81,6.9,6.51,6.66,2092000,0
2015-10-21,6.71,6.76,6.15,6.17,3389400,0
2015-10-22,6.15,6.39,5.86,5.95,3931300,0
2015-10-23,6.05,6.65,5.98,6.59,2831500,0
2015-10-26,6.59,6.79,6.37,6.57,2208100,0
2015-10-27,6.63,6.89,6.45,6.87,2746100,0
2015-10-28,6.78,7.4,6.65,7.35,3694600,0
2015-10-29,7.21,7.8,7.15,7.56,4042800,0
2015-10-30,7.5,7.8,7.31,7.5,2741700,0
2015-11-02,7.57,8.77,7.43,8.72,4691054,0
2015-11-03,8.55,9.35,8.53,8.83,4966200,0
2015-11-04,8.8,9.72,8.02,9.5,5072962,0
2015-11-05,9.47,10.32,9.23,10.12,4260400,0
2015-11-06,10.08,10.73,10.01,10.67,3789500,0
2015-11-09,10.64,10.792,10.19,10.29,2940465,0
2015-11-10,10.32,10.45,9.53,10.08,2882100,0
2015-11-11,10.33,10.51,10.07,10.14,1666200,0
2015-11-12,10.1,10.33,9.88,9.99,1301200,0
2015-11-13,10.01,10.74,9.83,10.48,2035500,0
2015-11-16,10.41,10.65,10,10.13,2172900,0
2015-11-17,10.04,10.04,9.24,9.44,3970400,0
2015-11-18,9.52,10.4,9.45,10.37,2089600,0
2015-11-19,10.39,10.72,10.22,10.34,1362800,0
2015-11-20,10.26,10.87,10.25,10.7,1470700,0
2015-11-23,10.73,11.09,10.5,10.73,1008900,0
2015-11-24,10.71,11.23,10.66,11.19,1472300,0
2015-11-25,11.26,11.74,11.08,11.33,1896600,0
2015-11-27,11.3,11.78,11.22,11.53,1044200,0
2015-11-30,11.58,11.58,10.38,10.73,2380300,0
2015-12-01,10.75,10.75,10.1,10.57,1860598,0
2015-12-02,10.51,11.02,10.47,10.7,1364839,0
2015-12-03,10.8,10.8,9.88,10.05,1726232,0
2015-12-04,10.07,10.64,9.64,10.53,1896300,0
2015-12-07,10.52,10.54,9.66,9.85,1486700,0
2015-12-08,9.61,10.12,9.38,10.07,1138869,0
2015-12-09,9.99,10.02,9.45,9.57,1278000,0
2015-12-10,9.59,10.04,9.58,9.98,1132500,0
2015-12-11,9.71,10,9.36,9.41,1195600,0
2015-12-14,9.39,9.57,8.8,8.98,1915409,0
2015-12-15,9.2,9.53,8.95,9.15,1898200,0
2015-12-16,9.23,9.55,9.12,9.53,1694300,0
2015-12-17,9.55,9.77,9.01,9.02,1680600,0
2015-12-18,8.99,9.87,8.98,9.12,8104900,0
2015-12-21,9.18,9.68,9,9.67,1563300,0
2015-12-22,9.76,9.98,9.45,9.61,1471911,0
2015-12-23,9.73,9.89,9.6,9.67,1080100,0
2015-12-24,9.64,9.75,9.15,9.4,1311925,0
2015-12-28,9.3,9.71,9.06,9.39,1693596,0
2015-12-29,9.5,9.66,9.36,9.64,1224339,0
2015-12-30,9.66,9.85,9.62,9.64,861522,0
2015-12-31,9.6,9.9899,9.33,9.7,2081505,0
2016-01-04,9.4,9.52,8.99,9.03,2001976,0
2016-01-05,9.11,9.6,8.94,9.21,1336195,0
2016-01-06,8.99,9.14,8.63,8.79,1332317,0
2016-01-07,8.63,8.63,7.9199,8.05,2000786,0
2016-01-08,8.11,8.29,7.801,7.85,1179387,0
2016-01-11,7.71,8.05,6.9601,7.31,1962801,0
2016-01-12,7.42,7.84,6.96,7.31,1632648,0
2016-01-13,7.37,7.57,6.5,6.54,2064282,0
2016-01-14,6.45,7.44,6,7.42,2186345,0
2016-01-15,6.85,7.55,6.69,7.36,3463169,0
2016-01-19,7.28,7.54,6.69,6.79,3211000,0
2016-01-20,6.58,7.43,6.31,7.22,2362381,0
2016-01-21,7.32,7.83,6.94,7.26,2651316,0
2016-01-22,7.5,7.672,7.3,7.51,1924835,0
2016-01-25,7.44,7.81,7.2,7.22,1890789,0
2016-01-26,7.3,7.31,6.65,6.84,2005868,0
2016-01-27,6.85,6.9293,6.205,6.26,1719726,0
2016-01-28,6.33,6.43,5.71,5.78,2244782,0
2016-01-29,5.77,6.27,5.71,6.04,2249668,0
2016-02-01,6.03,6.21,5.775,6.13,1760046,0
2016-02-02,5.95,6.06,5.76,6.04,1660906,0
2016-02-03,6.1,6.19,5.64,5.85,1960251,0
2016-02-04,5.85,6.48,5.73,6.4,2473984,0
2016-02-05,6.37,6.37,5.84,5.99,1872225,0
2016-02-08,5.86,5.95,5.1,5.16,2100906,0
2016-02-09,5.14,5.64,5,5.28,1503211,0
2016-02-10,5.33,5.6968,5.15,5.39,1582117,0
2016-02-11,5.17,5.41,5.09,5.24,1149649,0
2016-02-12,5.37,5.48,4.985,5.33,2250919,0
2016-02-16,5.5,5.82,5.37,5.82,2278490,0
2016-02-17,5.94,6.79,5.93,6.57,3236031,0
2016-02-18,6.64,6.9574,6.42,6.45,2047414,0
2016-02-19,6.4,6.81,6.215,6.77,1402782,0
2016-02-22,6.91,7.25,6.905,7.16,2513643,0
2016-02-23,7.12,7.53,6.85,6.95,3332163,0
2016-02-24,6.86,7.07,6.25,6.56,1949214,0
2016-02-25,6.78,7.03,6.27,6.44,2282197,0
2016-02-26,5.94,6.32,5.76,6.23,1834752,0
2016-02-29,6.3,6.55,6.01,6.16,2222939,0
2016-03-01,6.39,6.87,6.27,6.845,4435456,0
2016-03-02,6.83,8.01,6.83,7.98,5393404,0
2016-03-03,8,8.15,7.29,7.68,2624692,0
2016-03-04,7.72,7.94,7.48,7.55,2135589,0
2016-03-07,7.42,8.48,7.21,8.24,2484978,0
2016-03-08,8.59,8.5999,7.61,7.68,2647511,0
2016-03-09,7.78,7.97,7.17,7.5,2330613,0
2016-03-10,7.52,7.89,7.06,7.4,2017504,0
2016-03-11,7.57,8.02,7.33,7.91,1849579,0
2016-03-14,7.91,8.17,7.79,8.02,1680641,0
2016-03-15,7.85,7.9,7.44,7.5,2111496,0
2016-03-16,7.46,7.7063,6.795,7.21,2100450,0
2016-03-17,7.2,7.49,6.9,7.27,2670365,0
2016-03-18,7.33,8.14,7,7.86,6894436,0
2016-03-21,7.82,8.3885,7.64,7.73,2568757,0
2016-03-22,7.75,8.33,7.75,8.3,2840713,0
2016-03-23,8.27,8.44,7.64,7.65,1966188,0
2016-03-24,7.51,8.05,7.293,7.76,1630341,0
2016-03-28,7.91,7.91,7.52,7.68,1209032,0
2016-03-29,7.62,8.12,7.31,8.11,1881601,0
2016-03-30,8.05,8.58,7.85,7.99,3736451,0
2016-03-31,8.16,8.74,7.95,8.45,3199778,0
2016-04-01,8.38,9.8306,8.28,8.69,8905221,0
2016-04-04,8.94,8.99,8.19,8.25,4063549,0
2016-04-05,8.1,8.49,7.81,8.41,2789271,0
2016-04-06,8.45,8.68,8.36,8.61,2433052,0
2016-04-07,8.44,8.7,8.1,8.25,2961551,0
2016-04-08,8.47,8.47,7.96,8.11,1820304,0
2016-04-11,8.14,8.185,7.76,7.82,1784371,0
2016-04-12,8.33,8.45,7.84,7.94,5460616,0
2016-04-13,8.06,8.25,7.83,8.15,2743659,0
2016-04-14,8.15,8.25,7.921,7.99,1712355,0
2016-04-15,7.96,8,7.69,7.75,2132168,0
2016-04-18,7.65,8.005,7.57,7.9,1974732,0
2016-04-19,7.9,7.91,7.48,7.6,1997937,0
2016-04-20,7.62,7.9,7.55,7.8,1442413,0
2016-04-21,7.77,8.1,7.74,8.03,2020390,0
2016-04-22,8.06,8.14,7.78,8.05,1463114,0
2016-04-25,8.02,8.4,8,8.11,1747081,0
2016-04-26,8.08,8.14,7.78,7.97,1525909,0
2016-04-27,7.91,7.91,7.65,7.78,1282965,0
2016-04-28,7.71,8.05,7.6,7.75,1418289,0
2016-04-29,7.7,7.83,7.36,7.47,1651018,0
2016-05-02,7.51,7.7,7.31,7.53,2814241,0
2016-05-03,7.4,7.51,7.05,7.07,1608983,0
2016-05-04,7.07,7.26,6.81,6.82,1775926,0
2016-05-05,6.87,6.91,6.51,6.53,1330218,0
2016-05-06,6.5,6.55,6.26,6.44,1516539,0
2016-05-09,6.4,6.77,6.4,6.61,2098271,0
2016-05-10,6.67,6.7299,6.28,6.57,2694960,0
2016-05-11,6.53,7.02,6.5,6.575,1512970,0
2016-05-12,6.65,6.86,6.275,6.475,1629401,0
2016-05-13,6.45,6.62,6.26,6.34,1310223,0
2016-05-16,6.43,6.81,6.3211,6.79,1273505,0
2016-05-17,6.77,6.89,6.58,6.61,1515413,0
2016-05-18,6.76,7.25,6.68,7.07,3285686,0
2016-05-19,7.03,7.23,6.75,6.91,1617171,0
2016-05-20,6.97,6.99,6.72,6.84,1322164,0
2016-05-23,6.84,7,6.79,6.92,1436543,0
2016-05-24,6.98,7.18,6.82,7.14,1625452,0
2016-05-25,7.19,7.25,7.03,7.1,1346216,0
2016-05-26,7.12,7.2,7,7.03,1611859,0
2016-05-27,7.03,7.12,6.94,7.06,1054473,0
2016-05-31,7.06,7.19,6.89,7.08,3624506,0
2016-06-01,7.05,7.27,7.01,7.18,4623126,0
2016-06-02,7.17,7.88,7.16,7.71,3230262,0
2016-06-03,7.67,7.81,7.16,7.17,2922718,0
2016-06-06,7.19,7.26,6.97,7.16,1681200,0
2016-06-07,7.22,7.28,7.04,7.04,1497510,0
2016-06-08,7.07,7.18,6.88,6.92,1706218,0
2016-06-09,6.83,7.0075,6.7,6.71,1534423,0
2016-06-10,6.57,6.7,6.03,6.045,4040222,0
2016-06-13,6.02,6.26,5.81,5.86,1830806,0
2016-06-14,5.78,6.48,5.78,6.06,2194602,0
2016-06-15,6.11,6.3,6.09,6.1,1169543,0
2016-06-16,6.01,6.15,5.86,5.99,2118952,0
2016-06-17,6.03,6.06,5.61,5.62,4302528,0
2016-06-20,5.75,6.05,5.65,5.91,1895686,0
2016-06-21,5.91,5.9699,5.62,5.76,1890331,0
2016-06-22,5.75,6.02,5.645,5.74,1247316,0
2016-06-23,5.81,5.93,5.6,5.91,2326919,0
2016-06-24,5.53,5.75,5.44,5.46,2621828,0
2016-06-27,5.32,5.514,4.98,5,2658582,0
2016-06-28,5.14,5.49,5.11,5.42,1544224,0
2016-06-29,5.55,5.55,5.26,5.42,2046893,0
2016-06-30,5.41,5.52,5.27,5.46,1500573,0
2016-07-01,5.47,5.75,5.38,5.74,1326804,0
2016-07-05,5.66,5.73,5.51,5.58,1070590,0
2016-07-06,5.5,5.69,5.42,5.68,1169263,0
2016-07-07,5.71,6.32,5.71,6.17,3706551,0
2016-07-08,6.25,6.34,5.87,6,2176689,0
2016-07-11,6.04,6.09,5.9,5.91,1256254,0
2016-07-12,6.02,6.09,5.9,6,2115706,0
2016-07-13,6.03,6.16,5.64,5.79,2849773,0
2016-07-14,5.88,5.93,5.66,5.7,3046599,0
2016-07-15,5.72,6.09,5.61,6.06,2020115,0
2016-07-18,6.06,6.16,5.94,6.12,1286462,0
2016-07-19,6.08,6.18,5.89,5.9,1189895,0
2016-07-20,6,6.13,5.9512,6.07,1682620,0
2016-07-21,6.1,6.25,5.82,5.87,1561636,0
2016-07-22,5.9,6.02,5.81,6,1060998,0
2016-07-25,6.02,6.07,5.91,6,814656,0
2016-07-26,5.97,6.36,5.89,6.34,4531869,0
2016-07-27,6.42,7.3,6.39,7.13,5363458,0
2016-07-28,7.16,7.5,6.58,6.8,5350047,0
2016-07-29,6.78,6.78,6.45,6.72,1990186,0
2016-08-01,6.75,6.81,6.56,6.71,1759540,0
2016-08-02,6.68,6.7977,6.28,6.52,2025909,0
2016-08-03,6.5,6.82,6.45,6.79,2183364,0
2016-08-04,6.79,7.23,6.78,6.82,2442476,0
2016-08-05,6.85,7.07,6.8,7,1977157,0
2016-08-08,7,7.1,6.835,6.94,1352700,0
2016-08-09,6.7,6.75,6.17,6.34,4030194,0
2016-08-10,6.25,6.36,6.0581,6.28,1779308,0
2016-08-11,6.36,6.795,6.27,6.71,2176928,0
2016-08-12,6.66,6.95,6.61,6.94,1173213,0
2016-08-15,6.96,7.21,6.94,7.15,1873239,0
2016-08-16,7.14,7.21,6.96,7,1227818,0
2016-08-17,6.99,7.13,6.79,6.87,1119219,0
2016-08-18,6.84,7.0263,6.76,7.01,801084,0
2016-08-19,7,7.17,6.92,7.02,854573,0
2016-08-22,7.08,7.2,6.95,7.2,1220441,0
2016-08-23,7.22,7.555,7.21,7.37,1930109,0
2016-08-24,7.36,7.74,6.93,7,2756658,0
2016-08-25,7.01,7.29,6.6,6.98,3530988,0
2016-08-26,7.05,7.2,6.625,6.98,2452395,0
2016-08-29,7.01,7.1,6.65,7.01,1633658,0
2016-08-30,7.01,7.06,6.83,6.97,1133675,0
2016-08-31,6.97,6.97,6.65,6.69,2334226,0
2016-09-01,6.68,6.83,6.54,6.69,1193574,0
2016-09-02,6.7,6.85,6.6,6.74,1384110,0
2016-09-06,6.82,7.08,6.76,7.02,1747067,0
2016-09-07,7.04,7.1681,6.83,7.05,1891759,0
2016-09-08,7.04,7.17,6.87,7.04,1459052,0
2016-09-09,6.92,6.955,6.53,6.53,1992972,0
2016-09-12,6.46,6.97,6.41,6.97,1805697,0
2016-09-13,6.83,7.02,6.67,6.78,1402531,0
2016-09-14,6.8,7.04,6.75,6.94,1207712,0
2016-09-15,6.97,7.15,6.85,7.07,1842906,0
2016-09-16,7,7.32,6.9,7.28,3532405,0
2016-09-19,7.34,7.94,7.32,7.64,3298641,0
2016-09-20,7.72,8.35,7.61,7.89,4240699,0
2016-09-21,8,8.08,7.63,7.94,2169119,0
2016-09-22,8.06,8.08,7.73,7.79,1776604,0
2016-09-23,7.78,7.94,7.55,7.63,1721852,0
2016-09-26,7.57,7.71,7.43,7.52,1039974,0
2016-09-27,7.5,7.8,7.42,7.8,1380586,0
2016-09-28,7.84,7.89,7.45,7.63,1268306,0
2016-09-29,7.6,7.69,7.07,7.08,2757740,0
2016-09-30,7.12,7.52,6.99,7.4,1573124,0
2016-10-03,7.31,7.37,7.03,7.33,1580220,0
2016-10-04,7.34,7.45,7.185,7.3,1537042,0
2016-10-05,7.32,7.71,7.22,7.51,1500785,0
2016-10-06,7.41,7.71,7.34,7.51,1590573,0
2016-10-07,7.56,7.74,7.5,7.71,1425737,0
2016-10-10,7.81,7.86,7.5772,7.79,1669311,0
2016-10-11,7.71,7.78,7.47,7.55,2208318,0
2016-10-12,7.55,7.6,7.18,7.2,1563341,0
2016-10-13,7.28,7.34,7.04,7.22,1145246,0
2016-10-14,7.31,7.35,6.89,6.89,1434887,0
2016-10-17,6.9,7.03,6.68,6.94,1415818,0
2016-10-18,7.09,7.33,6.99,7.24,1282698,0
2016-10-19,7.27,7.29,7.09,7.15,858406,0
2016-10-20,7.13,7.57,7.09,7.57,1559844,0
2016-10-21,7.5,7.695,7.44,7.47,666479,0
2016-10-24,7.54,7.83,7.45,7.5,1536063,0
2016-10-25,7.52,7.64,7.415,7.52,1020640,0
2016-10-26,7.48,7.81,7.42,7.55,1068568,0
2016-10-27,7.64,7.68,7.42,7.48,1168909,0
2016-10-28,7.42,7.49,6.93,7.02,2198848,0
2016-10-31,7.06,7.22,6.88,6.9,1509468,0
2016-11-01,7,7.035,6.52,6.81,2179859,0
2016-11-02,6.83,6.8759,6.47,6.47,1593836,0
2016-11-03,6.49,6.575,5.82,5.86,2764379,0
2016-11-04,5.86,6.3,5.77,6.14,2432478,0
2016-11-07,6.31,7.46,6.31,7.43,4275791,0
2016-11-08,7.35,7.91,7.29,7.885,3287223,0
2016-11-09,7.99,8.72,7.945,8.67,5860044,0
2016-11-10,8.67,9.15,8.47,8.87,4344517,0
2016-11-11,8.82,9.22,8.54,9.2,3493051,0
2016-11-14,9.25,9.35,8.94,9.3,2996111,0
2016-11-15,9.25,9.61,9.11,9.35,2258911,0
2016-11-16,9.28,9.34,8.77,8.79,2743490,0
2016-11-17,8.87,8.965,8.71,8.87,1624237,0
2016-11-18,8.9,8.96,8.58,8.75,2001103,0
2016-11-21,8.76,9.005,8.68,8.99,1359291,0
2016-11-22,9.06,9.17,8.76,8.98,1810647,0
2016-11-23,8.76,9.295,8.67,9.23,1894631,0
2016-11-25,9.28,9.28,8.74,8.9,1716596,0
2016-11-28,8.8,8.885,8.31,8.32,2454627,0
2016-11-29,6.39,6.74,6.3,6.51,12201308,0
2016-11-30,6.58,6.66,5.96,5.98,6764437,0
2016-12-01,6.02,6.11,5.745,5.8,3786958,0
2016-12-02,5.78,6.1,5.78,5.8,2495585,0
2016-12-05,5.92,6.04,5.8,5.99,2975194,0
2016-12-06,6.03,6.14,5.8,6.1,2037072,0
2016-12-07,5.93,6.08,5.8,5.86,2115163,0
2016-12-08,5.96,6.13,5.805,6.05,1892168,0
2016-12-09,6.11,6.43,5.98,6.09,2243928,0
2016-12-12,6.01,6.119,5.8,5.8,1598735,0
2016-12-13,5.88,5.99,5.73,5.815,1209637,0
2016-12-14,5.78,5.9,5.72,5.85,991850,0
2016-12-15,5.35,5.42,4.7,4.8,14139108,0
2016-12-16,4.71,4.94,4.7,4.84,12259817,0
2016-12-19,4.85,5,4.77,4.9,5104278,0
2016-12-20,4.95,4.955,4.8,4.85,1781116,0
2016-12-21,4.83,4.88,4.67,4.67,1885830,0
2016-12-22,4.65,4.73,4.41,4.53,2681996,0
2016-12-23,4.61,5.01,4.59,4.99,3532986,0
2016-12-27,5.05,5.205,4.9,4.92,3031014,0
2016-12-28,4.97,5.07,4.7801,4.81,1744679,0
2016-12-29,4.8,4.92,4.77,4.89,1679395,0
2016-12-30,4.91,5.06,4.86,4.97,2264520,0
2017-01-03,5.08,5.21,4.95,5.13,2276107,0
2017-01-04,5.18,5.7,5.17,5.625,4300539,0
2017-01-05,5.67,5.75,5.51,5.62,2745146,0
2017-01-06,5.66,5.855,5.642,5.78,4482123,0
2017-01-09,5.89,5.89,5.53,5.54,3180043,0
2017-01-10,5.56,5.74,5.34,5.7,2931169,0
2017-01-11,5.7,5.79,5.49,5.61,3290236,0
2017-01-12,5.6,5.66,5.34,5.59,2329580,0
2017-01-13,5.58,6.2,5.58,5.95,5225628,0
2017-01-17,5.89,5.9441,5.32,5.41,4051255,0
2017-01-18,5.42,5.42,5.23,5.39,2196264,0
2017-01-19,5.36,5.515,5.25,5.37,4214339,0
2017-01-20,5.38,5.38,5.17,5.32,2221798,0
2017-01-23,5.32,5.38,5.07,5.34,3386913,0
2017-01-24,5.7,5.75,5.1288,5.34,5802152,0
2017-01-25,5.41,5.47,5.205,5.42,3344636,0
2017-01-26,5.38,5.43,5.19,5.21,2251848,0
2017-01-27,5.23,5.4,5.17,5.4,1897966,0
2017-01-30,5.34,5.38,5.12,5.17,1595363,0
2017-01-31,5.13,5.515,5.07,5.5,3080992,0
2017-02-01,5.53,5.77,5.49,5.6,2850595,0
2017-02-02,5.59,5.68,5.465,5.65,2606969,0
2017-02-03,5.64,5.825,5.51,5.77,2712481,0
2017-02-06,5.77,5.93,5.68,5.91,1809352,0
2017-02-07,5.93,6.105,5.84,6.02,4957203,0
2017-02-08,6,6.13,5.82,6.11,3481701,0
2017-02-09,6.1,6.35,6.074,6.13,2944048,0
2017-02-10,6.17,6.36,6.07,6.2,2246907,0
2017-02-13,6.25,6.28,6.03,6.05,1675296,0
2017-02-14,6.05,6.22,6.01,6.18,1462537,0
2017-02-15,6.24,6.32,6.02,6.08,2450146,0
2017-02-16,6.1,6.14,5.89,6.08,3580153,0
2017-02-17,6.06,6.28,5.95,6.27,2245271,0
2017-02-21,6.29,6.31,5.99,6.01,2351536,0
2017-02-22,6,6.125,5.91,6.01,2477395,0
2017-02-23,6.02,6.1,5.88,6.05,2390936,0
2017-02-24,6,6.03,5.87,5.96,1750866,0
2017-02-27,5.94,6.445,5.9,6.43,2957727,0
2017-02-28,6.47,6.55,6.22,6.49,3530041,0
2017-03-01,6.93,7.79,6.83,7.6,11699179,0
2017-03-02,7.46,8.1,7.39,7.43,9014837,0
2017-03-03,7.5,8.01,7.5,7.785,5471986,0
2017-03-06,7.67,7.8,7.475,7.69,3166215,0
2017-03-07,7.61,7.63,6.99,7.01,3761764,0
2017-03-08,7.04,7.39,7.04,7.21,2515276,0
2017-03-09,7.28,7.6,7.23,7.53,2212345,0
2017-03-10,7.65,7.68,7.4536,7.55,2094550,0
2017-03-13,7.49,7.6,7.23,7.25,2909016,0
2017-03-14,7.29,7.35,6.97,7.03,2059523,0
2017-03-15,7.05,7.29,7.02,7.19,2523740,0
2017-03-16,7.18,7.28,6.95,7.12,2310807,0
2017-03-17,7.06,7.19,6.845,7.02,3296355,0
2017-03-20,7.01,7.27,6.9318,7.265,2561981,0
2017-03-21,7.32,7.41,6.81,6.82,3141648,0
2017-03-22,6.89,7.1,6.76,7.07,2873351,0
2017-03-23,7.05,7.365,6.97,7.14,2131432,0
2017-03-24,7.19,7.29,7.06,7.24,1543310,0
2017-03-27,7.08,7.61,7.0636,7.5,2657996,0
2017-03-28,7.49,7.64,7.225,7.36,1819015,0
2017-03-29,7.38,7.6199,7.36,7.42,2437656,0
2017-03-30,7.4,7.45,7.11,7.21,2233265,0
2017-03-31,7.22,7.31,7.11,7.13,2021831,0
2017-04-03,7.17,7.42,7.13,7.23,1972755,0
2017-04-04,7.2,7.345,7.19,7.23,1606439,0
2017-04-05,7.26,7.36,6.9,6.96,2708141,0
2017-04-06,7.01,7.03,6.71,6.85,2943940,0
2017-04-07,6.82,7,6.75,6.99,1209801,0
2017-04-10,6.99,7.0707,6.88,6.92,999239,0
2017-04-11,6.92,7.01,6.76,6.985,1343909,0
2017-04-12,6.99,7.045,6.86,6.92,764304,0
2017-04-13,6.87,7.2004,6.87,7.13,1376953,0
2017-04-17,7.17,7.27,7.09,7.2,891782,0
2017-04-18,7.17,7.2299,6.99,7.09,1143634,0
2017-04-19,7.17,7.32,7.1,7.18,1179793,0
2017-04-20,7.25,7.43,7.17,7.37,1335724,0
2017-04-21,7.34,7.45,7.22,7.26,1155184,0
2017-04-24,7.41,7.48,7.3,7.45,2161670,0
2017-04-25,7.49,7.735,7.49,7.62,1798226,0
2017-04-26,7.61,7.745,7.565,7.6,1477753,0
2017-04-27,7.64,7.84,7.51,7.82,1217181,0
2017-04-28,7.81,7.89,7.58,7.68,1148688,0
2017-05-01,7.7,7.84,7.58,7.83,1335363,0
2017-05-02,7.84,7.8821,7.475,7.61,2107679,0
2017-05-03,7.54,7.67,7.47,7.48,1273548,0
2017-05-04,7.52,7.54,7.04,7.06,3083269,0
2017-05-05,7.06,7.08,6.8,6.91,2269509,0
2017-05-08,6.92,7,6.73,6.78,1744776,0
2017-05-09,6.66,6.86,6.41,6.65,2902198,0
2017-05-10,6.67,6.98,6.65,6.86,1915164,0
2017-05-11,6.82,7,6.72,6.87,1934894,0
2017-05-12,6.85,7.36,6.81,7.35,1742892,0
2017-05-15,7.49,8.06,7.49,7.69,5485764,0
2017-05-16,7.66,7.92,7.64,7.89,4753851,0
2017-05-17,7.77,7.855,7.565,7.57,3452827,0
2017-05-18,7.5,7.75,7.41,7.74,2472413,0
2017-05-19,7.79,8.005,7.71,7.77,4114328,0
2017-05-22,7.81,8.43,7.62,8.41,4730672,0
2017-05-23,8.41,8.42,8.1,8.26,2770068,0
2017-05-24,8.28,8.46,8.0719,8.44,4928119,0
2017-05-25,8.5,8.79,8.265,8.29,4878033,0
2017-05-26,8.32,8.365,7.9146,7.93,1566000,0
2017-05-30,7.93,8.05,7.54,7.66,2801830,0
2017-05-31,7.75,8.08,7.46,8.02,3327814,0
2017-06-01,8.03,8.22,7.91,8.13,3417295,0
2017-06-02,8.17,8.44,8.065,8.4,1495094,0
2017-06-05,8.48,8.58,8.21,8.41,2647535,0
2017-06-06,8.42,8.68,8.38,8.52,1272840,0
2017-06-07,8.52,8.68,8.29,8.59,1818932,0
2017-06-08,8.57,8.72,8.44,8.63,1046497,0
2017-06-09,8.61,8.8401,8.36,8.46,1775049,0
2017-06-12,8.46,8.525,8.0375,8.35,1803486,0
2017-06-13,8.39,8.6,8.35,8.6,2157715,0
2017-06-14,8.61,8.74,8.45,8.63,1618671,0
2017-06-15,8.51,8.98,8.5,8.79,3494741,0
2017-06-16,8.73,9.48,8.59,9.43,4713439,0
2017-06-19,9.57,10.145,9.5,9.88,5510720,0
2017-06-20,9.9,10.2,9.47,9.55,4531233,0
2017-06-21,9.62,9.955,9.49,9.94,4689431,0
2017-06-22,9.99,10.33,9.82,10.09,4736900,0
2017-06-23,10.12,10.475,9.93,10.44,2916559,0
2017-06-26,10.47,10.5,9.87,10.04,3319929,0
2017-06-27,10.08,10.14,9.71,9.72,4034459,0
2017-06-28,9.88,9.92,9.5257,9.76,3593859,0
2017-06-29,9.71,9.985,9.68,9.93,2319518,0
2017-06-30,9.94,10.24,9.83,10.07,2130085,0
2017-07-03,10.11,10.33,9.9,10.08,1264240,0
2017-07-05,10.08,10.38,9.8,10.29,4304968,0
2017-07-06,10.18,10.77,10.09,10.54,4403034,0
2017-07-07,10.59,10.73,10.34,10.44,1448589,0
2017-07-10,10.45,10.51,10.18,10.25,1132523,0
2017-07-11,13.02,13.2843,11.94,12.92,24004417,0
2017-07-12,13.05,13.26,12.44,13.17,4455176,0
2017-07-13,12.38,12.67,12.01,12.52,15374007,0
2017-07-14,12.62,13.11,12.54,12.84,3974085,0
2017-07-17,12.88,13.64,12.82,12.91,8042191,0
2017-07-18,12.84,13.88,12.84,13.81,7855330,0
2017-07-19,13.85,14.05,13.315,13.37,5252951,0
2017-07-20,13.45,13.85,13.4,13.61,2769893,0
2017-07-21,13.71,13.8,13.21,13.53,3428895,0
2017-07-24,13.48,13.815,13.39,13.75,2208035,0
2017-07-25,13.65,13.78,13.395,13.74,2028847,0
2017-07-26,13.86,14.03,13.64,13.695,1761085,0
2017-07-27,13.77,13.9,12.701,13.22,3903129,0
2017-07-28,13.14,13.69,13.01,13.33,3254088,0
2017-07-31,13.25,13.38,12.78,12.96,1833331,0
2017-08-01,12.99,13.37,12.76,13.11,6419791,0
2017-08-02,13.12,13.19,12.56,13.15,3295003,0
2017-08-03,13.16,13.25,12.87,13.09,1684709,0
2017-08-04,13.1484,13.36,13.02,13.23,1526302,0
2017-08-07,13.65,13.9,13.28,13.9,3148423,0
2017-08-08,13.93,13.95,13.31,13.37,2834792,0
2017-08-09,13.13,13.35,12.43,12.58,3019886,0
2017-08-10,12.63,12.66,11.72,11.74,4302059,0
2017-08-11,11.8,12.06,11.44,12.05,3625335,0
2017-08-14,12.2,12.63,12.05,12.42,2461141,0
2017-08-15,12.52,12.605,12.28,12.29,1502057,0
2017-08-16,12.35,12.88,12.35,12.6,1847217,0
2017-08-17,12.57,13.065,12.29,12.29,5433486,0
2017-08-18,12.26,12.81,12.04,12.51,3420494,0
2017-08-21,12.48,12.53,12.22,12.41,1515207,0
2017-08-22,12.45,12.855,12.145,12.78,3007727,0
2017-08-23,12.74,12.91,12.55,12.64,1995162,0
2017-08-24,12.69,13.17,12.61,13.13,2674550,0
2017-08-25,13.19,13.235,12.85,13.1,1805324,0
2017-08-28,13.2,13.66,13.13,13.49,2904596,0
2017-08-29,13.23,14.05,13.19,13.86,2412918,0
2017-08-30,13.82,14.24,13.74,14.09,3445614,0
2017-08-31,14.11,14.18,13.68,13.94,2762996,0
2017-09-01,13.97,14.365,13.82,14.32,2549169,0
2017-09-05,14.21,14.29,13.675,14.08,2101020,0
2017-09-06,14.11,14.23,13.92,14.07,2094255,0
2017-09-07,14.07,14.1,13.83,13.91,1459159,0
2017-09-08,13.89,14.1,13.84,13.85,2812022,0
2017-09-11,13.87,14.07,13.54,13.67,2775357,0
2017-09-12,13.7,13.7,13.07,13.28,2419137,0
2017-09-13,13.5,14.07,13.35,13.52,11511538,0
2017-09-14,13.34,13.55,13.17,13.42,3412744,0
2017-09-15,13.43,13.96,13.4,13.88,10928293,0
2017-09-18,13.99,14.08,13.65,13.67,3595892,0
2017-09-19,13.81,13.99,13.52,13.96,3706008,0
2017-09-20,13.9,14.92,13.9,14.92,6066841,0
2017-09-21,15.2,16.059,15.19,15.78,7383091,0
2017-09-22,15.63,15.7,14.59,14.61,4266741,0
2017-09-25,14.64,14.93,14.3571,14.63,3089394,0
2017-09-26,14.91,15,14.12,14.36,3357008,0
2017-09-27,14.43,15.2,14.36,14.94,4081406,0
2017-09-28,14.84,15.04,14.54,14.7,3348165,0
2017-09-29,14.87,15.2075,14.59,15.08,3277493,0
2017-10-02,15.19,15.2,14.7,14.99,3112414,0
2017-10-03,14.91,15.025,14.73,14.87,1955258,0
2017-10-04,16.52,16.6,15.25,16.24,10582440,0
2017-10-05,16.03,16.17,15.54,15.98,4537929,0
2017-10-06,15.79,16.02,14.92,15.06,3919610,0
2017-10-09,15.09,15.2148,14.46,14.48,3055360,0
2017-10-10,14.52,14.5955,13.92,14.45,3036590,0
2017-10-11,14.56,14.69,14.18,14.27,3018994,0
2017-10-12,14.23,14.49,14.06,14.25,3190733,0
2017-10-13,14.3103,14.76,14.28,14.53,3028731,0
2017-10-16,14.53,14.76,14.38,14.74,2070898,0
2017-10-17,14.74,14.755,14.541,14.64,1585535,0
2017-10-18,14.63,14.79,14.19,14.24,1558684,0
2017-10-19,14.1,14.35,13.82,14.31,2702713,0
2017-10-20,14.47,14.49,13.59,13.59,2898374,0
2017-10-23,13.57,13.6278,13.25,13.27,2748152,0
2017-10-24,13.2,13.49,12.89,13.19,4140157,0
2017-10-25,13.16,13.639,13.07,13.31,2157695,0
2017-10-26,13.17,14,13.15,13.45,3485497,0
2017-10-27,13.43,14.17,13.43,14.03,2576397,0
2017-10-30,13.94,14.415,13.61,13.87,2136729,0
2017-10-31,13.95,14.29,13.81,14.24,2604649,0
2017-11-01,14.29,14.47,13.73,13.89,3592250,0
2017-11-02,13.81,14.27,13.691,14.02,2328676,0
2017-11-03,14.02,14.45,14.02,14.43,2128033,0
2017-11-06,14.52,14.71,14.291,14.5,1771281,0
2017-11-07,14.49,14.555,14.11,14.21,2054565,0
2017-11-08,14.2,14.68,12.85,13.17,3651932,0
2017-11-09,13.07,13.27,12.575,12.73,2553382,0
2017-11-10,12.67,12.9948,12.5001,12.89,2488152,0
