Date,Open,High,Low,Close,Volume,OpenInt
2007-05-14,15.5,15.5,15.5,15.5,0,0
2007-05-15,16,16.57,15.9,15.9,9713200,0
2007-05-16,16.1,16.2,16,16,888400,0
2007-05-17,15.9,16.02,15.71,15.85,786000,0
2007-05-18,15.9,15.91,15.22,15.51,613000,0
2007-05-21,15.51,15.6,15.47,15.5,638500,0
2007-05-22,15.55,16.05,15.5,16.05,343900,0
2007-05-23,16.12,16.12,15.54,15.74,124800,0
2007-05-24,15.7,15.7,15.5,15.51,354300,0
2007-05-25,15.51,15.54,15.49,15.51,83000,0
2007-05-29,15.65,15.78,15.51,15.51,116500,0
2007-05-30,15.51,15.56,15.5,15.56,72900,0
2007-05-31,15.5,16.19,15.5,15.83,96600,0
2007-06-01,15.93,15.99,15.65,15.8,79200,0
2007-06-04,15.7,15.98,15.6,15.84,403500,0
2007-06-05,15.7,15.75,15.5,15.5,94500,0
2007-06-06,15.51,15.59,15.24,15.5,536200,0
2007-06-07,15.51,15.54,15.48,15.51,223200,0
2007-06-08,15.5,15.51,15.34,15.43,139200,0
2007-06-11,15.33,15.53,15.33,15.49,263700,0
2007-06-12,15.59,15.59,15.05,15.25,210100,0
2007-06-13,15.1,15.14,14.91,15.1,598800,0
2007-06-14,15.01,15.07,14.9,15.04,295300,0
2007-06-15,15,15.05,14.83,15.05,91600,0
2007-06-18,15.05,15.12,14.75,15,217800,0
2007-06-19,15,15.41,14.91,15.31,285800,0
2007-06-20,15.4,16.1,15.31,15.9,486400,0
2007-06-21,15.9,16.05,15.77,15.95,249300,0
2007-06-22,15.93,16.04,15.75,16.03,1120400,0
2007-06-25,16.42,16.5,15.95,16,343700,0
2007-06-26,16,16.1,15.69,15.77,113200,0
2007-06-27,15.88,16,15.75,15.95,235400,0
2007-06-28,15.85,15.88,15.71,15.85,82700,0
2007-06-29,15.85,15.85,15.5,15.51,98700,0
2007-07-02,15.64,15.73,15.54,15.69,264400,0
2007-07-03,15.69,15.78,15.57,15.71,126700,0
2007-07-05,15.69,15.77,15.65,15.73,132500,0
2007-07-06,15.83,15.93,15.71,15.91,109600,0
2007-07-09,15.8,16.27,15.75,15.82,234200,0
2007-07-10,15.25,15.83,14.67,15.67,276500,0
2007-07-11,15.68,15.89,15.37,15.76,138300,0
2007-07-12,16.05,16.14,15.66,15.78,144600,0
2007-07-13,15.82,15.92,15.69,15.88,120200,0
2007-07-16,15.9,15.9,15.7,15.77,58500,0
2007-07-17,15.77,15.88,15.37,15.51,258400,0
2007-07-18,15.37,15.44,15.27,15.4,100000,0
2007-07-19,15.54,15.56,15.45,15.46,65100,0
2007-07-20,15.45,15.5,15.11,15.28,163300,0
2007-07-23,14.92,15.18,14.88,15.09,342200,0
2007-07-24,14.94,14.95,14.46,14.91,438500,0
2007-07-25,15.01,15.23,14.68,14.74,132200,0
2007-07-26,14.65,14.77,13.59,14.31,129800,0
2007-07-27,14.3,14.6,13.31,13.88,182000,0
2007-07-30,13.86,14.07,13.32,13.92,104000,0
2007-07-31,13.95,14.19,13.69,13.89,330200,0
2007-08-01,13.79,14.09,13.39,13.72,199500,0
2007-08-02,13.67,14.23,13.31,14.13,404500,0
2007-08-03,14.1,14.1,13.58,13.66,139100,0
2007-08-06,13.5,14.08,13.31,13.75,466900,0
2007-08-07,13.75,14.19,13.68,13.96,300100,0
2007-08-08,14.2,14.74,13.71,14.7,183100,0
2007-08-09,14.7,14.75,14.14,14.23,125000,0
2007-08-10,14,15.26,14,15,116500,0
2007-08-13,15.25,15.74,14.82,15.19,112900,0
2007-08-14,15.09,16.05,14.73,14.73,65400,0
2007-08-15,14.74,15.03,13.99,14.04,90600,0
2007-08-16,14.35,15.07,13.02,14.82,225400,0
2007-08-17,15.75,15.76,15.1,15.19,118400,0
2007-08-20,15.19,15.34,14.66,15,31700,0
2007-08-21,14.89,15.14,14.77,14.82,29000,0
2007-08-22,15,15,14.29,14.47,38700,0
2007-08-23,14.57,14.57,13.57,14.1,51500,0
2007-08-24,14.08,14.45,14,14.2,70900,0
2007-08-27,14.18,14.82,13.88,14.68,83100,0
2007-08-28,14.47,14.48,14.15,14.3,93100,0
2007-08-29,14.35,14.65,13.95,14.45,126200,0
2007-08-30,14.3,14.8,14.3,14.56,51400,0
2007-08-31,14.7,14.71,14.16,14.53,44000,0
2007-09-04,14.44,14.94,14.4,14.74,50800,0
2007-09-05,14.62,14.78,14.17,14.49,34500,0
2007-09-06,14.6,15.04,14.35,14.85,93600,0
2007-09-07,14.59,14.7,14.5,14.7,56200,0
2007-09-10,14.76,14.76,14.54,14.62,31700,0
2007-09-11,14.75,15.04,14.64,14.96,110600,0
2007-09-12,14.96,15,14.59,14.9,26900,0
2007-09-13,15,15,14.82,14.94,58500,0
2007-09-14,14.77,14.77,14.57,14.75,18400,0
2007-09-17,14.77,14.77,14.35,14.39,70400,0
2007-09-18,14.47,15.3,14.29,14.99,72100,0
2007-09-19,15.1,15.52,14.97,15.52,227100,0
2007-09-20,15.54,15.8,15.47,15.68,128700,0
2007-09-21,15.83,15.83,15.64,15.69,143900,0
2007-09-24,15.66,15.86,15.4,15.79,70500,0
2007-09-25,15.66,15.93,15.53,15.88,79500,0
2007-09-26,16.02,16.28,15.9,16.15,128200,0
2007-09-27,16.19,16.19,15.95,16.01,67000,0
2007-09-28,16.06,16.3,15.57,15.75,159800,0
2007-10-01,15.9,16.28,15.3,16.05,241500,0
2007-10-02,16.03,16.24,15.85,16,125900,0
2007-10-03,15.94,15.97,15.3,15.6,226300,0
2007-10-04,15.69,15.96,15.51,15.76,102100,0
2007-10-05,15.96,16.81,15.72,16.25,376900,0
2007-10-08,16.28,16.28,16.04,16.21,61200,0
2007-10-09,16.19,16.46,15.79,16.28,118900,0
2007-10-10,16.34,16.42,15.97,16.41,110900,0
2007-10-11,16.46,16.5,15.59,16.05,104800,0
2007-10-12,16.01,16.24,15.78,16.24,134600,0
2007-10-15,16.2,16.22,15.56,15.86,106700,0
2007-10-16,15.88,15.88,15.63,15.85,58900,0
2007-10-17,16.03,16.03,15.5,15.78,108500,0
2007-10-18,15.72,15.75,15.5,15.69,27500,0
2007-10-19,15.65,15.65,15.44,15.59,122800,0
2007-10-22,15.41,16.06,15.41,15.93,48800,0
2007-10-23,16,16.33,15.93,16.33,94400,0
2007-10-24,16.21,16.23,15.86,16,87800,0
2007-10-25,16,16.3,15.87,16.15,97000,0
2007-10-26,16.25,16.59,16.01,16.55,153300,0
2007-10-29,16.55,16.55,16.04,16.11,68500,0
2007-10-30,16.07,16.54,15.85,16.46,180300,0
2007-10-31,16.47,16.7,16.24,16.38,100300,0
2007-11-01,16.13,16.31,15.9,16.06,109700,0
2007-11-02,16.2,16.2,15.85,15.95,98600,0
2007-11-05,15.85,16,15.83,15.84,170900,0
2007-11-06,15.83,15.96,15,15.45,276900,0
2007-11-07,15.23,15.35,14.63,15.01,305800,0
2007-11-08,15.16,15.3,14.62,15.1,131600,0
2007-11-09,15,15.16,14.86,14.95,174400,0
2007-11-12,14.9,15.21,14.43,14.99,180800,0
2007-11-13,15.26,15.26,14.54,14.97,66000,0
2007-11-14,15.03,15.03,14.6,14.73,156100,0
2007-11-15,14.7,14.84,14.43,14.57,166900,0
2007-11-16,14.63,14.76,14.27,14.66,80600,0
2007-11-19,14.7,14.7,14.2,14.4,94000,0
2007-11-20,14.47,14.79,14.16,14.62,146600,0
2007-11-21,14.67,14.78,14.14,14.57,244700,0
2007-11-23,14.61,14.68,14.49,14.5,43900,0
2007-11-26,14.5,14.69,14.42,14.47,207700,0
2007-11-27,14.45,14.9,14.45,14.87,181900,0
2007-11-28,15.07,15.63,15.07,15.57,488300,0
2007-11-29,15.49,15.82,15.44,15.52,543100,0
2007-11-30,15.24,15.64,15,15.15,362504,0
2007-12-03,15.24,15.24,14.22,14.5,2007400,0
2007-12-04,14.5,14.65,14.4,14.51,251500,0
2007-12-05,14.76,15.65,14.56,15.1,685469,0
2007-12-06,15.14,15.3,14.92,14.95,716500,0
2007-12-07,15,15,14.73,14.86,379400,0
2007-12-10,14.87,14.87,14.68,14.77,571500,0
2007-12-11,14.9,15.2,14.89,15,198700,0
2007-12-12,15.3,15.4,14.76,14.87,145200,0
2007-12-13,14.75,15.03,14.7,14.96,38300,0
2007-12-14,14.81,15.51,14.65,15.17,554100,0
2007-12-17,15.1,15.28,15.09,15.15,143000,0
2007-12-18,15.25,15.4,14.85,15.22,94400,0
2007-12-19,15.22,15.61,15.15,15.49,454400,0
2007-12-20,15.6,15.75,15.44,15.69,444400,0
2007-12-21,15.76,15.9,15.45,15.65,224400,0
2007-12-24,15.64,15.69,15.51,15.59,43000,0
2007-12-26,15.49,15.93,15.44,15.73,142000,0
2007-12-27,15.76,15.99,15.06,15.06,48500,0
2007-12-28,15.1,15.25,14.65,14.67,66100,0
2007-12-31,14.68,14.99,14.28,14.63,186800,0
2008-01-02,14.56,14.67,14.45,14.55,116400,0
2008-01-03,14.64,14.98,14.49,14.92,217400,0
2008-01-04,14.75,14.81,14.52,14.55,117800,0
2008-01-07,14.63,14.63,14.22,14.3,206600,0
2008-01-08,14.25,14.38,13.41,13.46,253340,0
2008-01-09,13.37,13.7,12.98,13.47,236100,0
2008-01-10,13.42,14.27,13.13,13.96,196400,0
2008-01-11,13.85,14.12,13.7,14.01,112100,0
2008-01-14,14.1,14.67,14.1,14.58,79000,0
2008-01-15,14.36,14.64,14.06,14.48,414000,0
2008-01-16,14.47,15.1,14.47,14.98,183200,0
2008-01-17,14.97,15,14.71,14.85,94500,0
2008-01-18,14.92,15.06,14.5,15.02,216860,0
2008-01-22,14.5,15.49,14.5,14.83,142500,0
2008-01-23,14.71,15.3,14.62,15.2,144100,0
2008-01-24,15.3,15.3,14.63,14.7,118500,0
2008-01-25,14.86,14.86,14.2,14.32,323300,0
2008-01-28,14.23,14.3,13.72,14,134200,0
2008-01-29,14.03,14.1,13.43,14.08,110600,0
2008-01-30,13.98,14.67,13.76,13.97,129800,0
2008-01-31,13.75,14.08,13.6,13.9,70800,0
2008-02-01,13.97,14.07,13.65,14.06,113400,0
2008-02-04,14,14,13.67,13.68,101200,0
2008-02-05,13.45,14.19,13.45,13.84,258100,0
2008-02-06,13.95,13.96,13.65,13.88,183000,0
2008-02-07,13.86,14.39,13.84,14.23,57700,0
2008-02-08,14.2,14.2,13.69,13.74,76300,0
2008-02-11,13.7,13.96,13.35,13.44,55700,0
2008-02-12,13.4,13.45,12.77,13.35,100600,0
2008-02-13,13.58,14.14,13.47,14,111800,0
2008-02-14,13.98,14,12.69,12.95,245900,0
2008-02-15,12.92,12.92,12.39,12.74,187500,0
2008-02-19,12.94,13.13,12.6,13.12,70700,0
2008-02-20,13.08,13.52,13,13.37,104500,0
2008-02-21,13.4,13.4,12.8,13.04,152400,0
2008-02-22,13.04,13.66,12.86,13.54,115400,0
2008-02-25,13.5,13.73,13.41,13.52,63700,0
2008-02-26,13.44,14.32,13.34,13.71,130100,0
2008-02-27,13.61,13.77,13.56,13.61,38500,0
2008-02-28,13.47,13.9,13.22,13.22,64100,0
2008-02-29,13.06,13.3,12.58,12.6,92600,0
2008-03-03,12.66,12.76,12.51,12.69,86200,0
2008-03-04,12.57,12.63,12.16,12.36,106575,0
2008-03-05,12.46,12.51,12.18,12.26,131300,0
2008-03-06,12.22,12.78,11.4,11.4,106300,0
2008-03-07,11.23,11.9,11.14,11.28,103400,0
2008-03-10,11.35,11.58,10.65,11.5,347600,0
2008-03-11,11.75,11.77,11.2,11.62,138700,0
2008-03-12,11.65,11.75,10.8,10.91,166100,0
2008-03-13,10.83,11.23,10.82,10.93,94867,0
2008-03-14,11.03,11.1,9.83,10.2,392600,0
2008-03-17,9.9,10.27,9.87,9.92,147833,0
2008-03-18,10.28,10.65,10.1,10.45,189600,0
2008-03-19,10.6,11.4,10.6,10.92,281400,0
2008-03-20,11.07,11.14,10.75,10.78,319000,0
2008-03-24,10.8,11.23,10.8,11.1,152200,0
2008-03-25,11.12,11.23,10.68,10.96,132800,0
2008-03-26,10.93,11.2,10.91,10.99,69900,0
2008-03-27,11.01,11.25,10.81,11.03,242500,0
2008-03-28,11.04,11.17,10.53,10.6,85400,0
2008-03-31,10.7,11.05,10.7,10.98,67900,0
2008-04-01,11.01,11.4,10.92,11.28,460056,0
2008-04-02,11.2,11.42,11,11.35,100500,0
2008-04-03,11.27,11.51,11.27,11.34,69300,0
2008-04-04,11.45,11.85,11.3,11.71,166200,0
2008-04-07,11.77,11.77,11.47,11.57,54800,0
2008-04-08,11.5,11.75,11.5,11.64,43600,0
2008-04-09,11.67,11.75,11.1,11.3,127500,0
2008-04-10,11.31,11.41,10.82,10.87,54900,0
2008-04-11,10.73,10.85,10.47,10.49,61300,0
2008-04-14,10.51,10.75,10.47,10.59,95240,0
2008-04-15,10.68,11.11,10.67,11.04,192249,0
2008-04-16,11.17,11.38,11.15,11.28,252979,0
2008-04-17,11.25,11.63,11.19,11.56,184457,0
2008-04-18,11.71,11.71,11.52,11.63,73100,0
2008-04-21,11.53,11.75,11.39,11.53,84460,0
2008-04-22,11.45,11.57,11.11,11.52,72180,0
2008-04-23,11.58,11.58,11.26,11.46,77215,0
2008-04-24,11.51,11.74,11.33,11.55,58000,0
2008-04-25,11.62,12.02,11.59,11.96,57900,0
2008-04-28,11.92,12.35,11.86,12.27,131578,0
2008-04-29,13.16,13.16,11.94,12.01,221386,0
2008-04-30,12.02,12.15,11.9,12.1,135903,0
2008-05-01,12.05,12.5,11.81,12.27,212005,0
2008-05-02,12.34,12.7,12.13,12.5,369983,0
2008-05-05,12.58,12.79,12.28,12.74,83598,0
2008-05-06,12.6,13.32,12.5,13.26,302840,0
2008-05-07,13.3,14.39,13.1,13.73,630268,0
2008-05-08,13.85,14.21,13.62,14.03,523993,0
2008-05-09,13.92,13.98,13.41,13.97,218593,0
2008-05-12,14,14.06,13.75,14,170663,0
2008-05-13,14.04,14.04,13.66,13.88,97670,0
2008-05-14,13.88,14,13.72,13.9,43815,0
2008-05-15,13.88,14.15,13.7,14.04,95511,0
2008-05-16,14.07,14.12,13.41,13.79,123055,0
2008-05-19,13.76,13.81,13,13.33,272513,0
2008-05-20,13.24,13.56,13.03,13.16,134982,0
2008-05-21,13.25,13.49,13.03,13.15,52967,0
2008-05-22,13.17,13.38,12.9,13.15,69231,0
2008-05-23,13.06,13.33,13.06,13.15,51433,0
2008-05-27,13.19,13.45,12.76,13.3,82160,0
2008-05-28,13.33,13.6,13.2,13.48,168965,0
2008-05-29,13.45,13.63,13.24,13.29,96066,0
2008-05-30,13.33,13.46,13.23,13.46,158900,0
2008-06-02,13.45,13.46,13.1,13.41,86917,0
2008-06-03,13.51,13.57,13.26,13.4,174473,0
2008-06-04,13.36,13.65,13.32,13.38,75717,0
2008-06-05,13.36,13.61,13.36,13.5,119417,0
2008-06-06,13.39,13.44,13.26,13.31,66128,0
2008-06-09,13.32,13.47,13.18,13.4,164646,0
2008-06-10,13.27,13.86,13.27,13.68,37700,0
2008-06-11,13.62,13.74,13.33,13.4,51707,0
2008-06-12,13.53,13.73,13.41,13.41,29885,0
2008-06-13,13.58,13.67,13.44,13.66,73561,0
2008-06-16,13.52,13.57,13.1,13.45,107723,0
2008-06-17,13.46,13.57,13.23,13.27,82730,0
2008-06-18,13.12,13.25,13.01,13.09,52241,0
2008-06-19,13.1,13.31,13.08,13.29,77116,0
2008-06-20,13.19,13.26,12.69,13.12,236918,0
2008-06-23,13.17,13.17,12.88,13.06,192491,0
2008-06-24,12.95,13.1,12.8,12.91,177748,0
2008-06-25,12.91,13.29,12.85,13.09,384416,0
2008-06-26,12.9,13.1,12.77,12.99,150655,0
2008-06-27,13.01,13.6,12.85,13.23,641489,0
2008-06-30,13.26,13.7,13.26,13.42,209871,0
2008-07-01,13.34,13.72,13.25,13.67,160475,0
2008-07-02,13.65,13.65,13.02,13.3,240607,0
2008-07-03,13.36,13.4,13.1,13.15,67035,0
2008-07-07,13.05,13.57,13.05,13.47,252070,0
2008-07-08,13.53,13.99,13.46,13.99,96377,0
2008-07-09,14.05,14.1,13.39,13.4,59815,0
2008-07-10,13.4,13.86,13.4,13.68,59461,0
2008-07-11,13.53,14,13.4,14,81414,0
2008-07-14,14.01,14.01,13.12,13.23,73944,0
2008-07-15,13.22,13.42,13.09,13.17,98560,0
2008-07-16,13.21,13.75,13.2,13.67,73471,0
2008-07-17,13.7,14.02,13.64,13.9,56910,0
2008-07-18,13.9,14,13.72,13.96,72623,0
2008-07-21,13.95,13.95,13.65,13.74,42131,0
2008-07-22,13.66,14.03,13.57,13.93,82009,0
2008-07-23,13.94,14.06,13.58,13.7,81803,0
2008-07-24,13.81,14,13.71,13.9,98952,0
2008-07-25,14.02,14.07,13.72,13.8,95572,0
2008-07-28,13.69,14,13.6,13.65,101106,0
2008-07-29,13.72,13.99,13.61,13.92,103683,0
2008-07-30,14.04,14.41,13.9,14.16,154863,0
2008-07-31,13.99,14.73,13.99,14.61,62774,0
2008-08-01,14.78,15.73,14.76,15.35,261482,0
2008-08-04,15.48,15.65,15.21,15.48,82806,0
2008-08-05,16.09,16.09,14.32,15.39,390405,0
2008-08-06,15.46,15.68,15.19,15.47,187997,0
2008-08-07,15.38,15.73,15.38,15.47,235276,0
2008-08-08,15.55,16.86,15.51,16.11,130385,0
2008-08-11,16.19,16.3,15.96,16.23,141479,0
2008-08-12,16.16,16.21,15.61,15.66,91670,0
2008-08-13,15.68,15.81,15.56,15.76,114444,0
2008-08-14,15.62,16.49,15.5,16.37,77333,0
2008-08-15,16.48,16.48,16.18,16.45,113389,0
2008-08-18,16.5,17.17,16.09,16.3,114420,0
2008-08-19,16.23,16.5,16.04,16.45,103103,0
2008-08-20,16.42,16.66,16.2,16.33,61563,0
2008-08-21,16.08,16.35,16,16.25,40732,0
2008-08-22,16.35,16.7,16.19,16.4,62206,0
2008-08-25,16.46,16.47,15.74,15.93,30328,0
2008-08-26,15.93,16.08,15.9,15.99,39594,0
2008-08-27,15.96,16.69,15.91,16.33,62700,0
2008-08-28,16.4,16.45,16.19,16.32,80497,0
2008-08-29,16.31,16.4,15.93,15.96,61259,0
2008-09-02,16.27,16.32,15.91,16,86336,0
2008-09-03,16.06,16.57,15.86,16.06,191293,0
2008-09-04,15.91,16.15,15.81,15.85,335802,0
2008-09-05,15.85,15.85,15.1,15.72,50896,0
2008-09-08,16.17,16.17,15.72,15.94,66740,0
2008-09-09,16.1,16.1,15.16,15.16,120254,0
2008-09-10,15.16,15.66,14.9,15.13,159992,0
2008-09-11,15.11,15.28,14.74,15.04,274351,0
2008-09-12,15.06,16.01,15.01,15.95,129687,0
2008-09-15,14.34,16.07,14.34,15.22,78868,0
2008-09-16,15,15.62,14.5,15.58,137244,0
2008-09-17,15.42,15.42,14.58,15.1,143530,0
2008-09-18,15.39,15.8,14.76,15.8,239364,0
2008-09-19,16.98,17,15.98,16.69,459169,0
2008-09-22,16.74,17,16.14,16.39,103896,0
2008-09-23,16.43,16.54,16.06,16.1,82713,0
2008-09-24,16.15,16.27,15.91,15.96,110380,0
2008-09-25,16,16.11,15.75,15.78,80538,0
2008-09-26,15.62,16.13,15.43,15.98,120411,0
2008-09-29,15.91,16.01,15,15.66,153819,0
2008-09-30,15.79,15.89,15.14,15.89,158045,0
2008-10-01,15.75,15.75,14.54,14.73,72065,0
2008-10-02,14.59,14.75,13.81,14.05,190537,0
2008-10-03,14.26,14.55,13.97,14,226218,0
2008-10-06,13.65,13.99,13.06,13.86,82122,0
2008-10-07,14.02,14.11,13.09,13.09,62812,0
2008-10-08,12.78,13.63,12.75,13.39,137217,0
2008-10-09,13.56,13.94,12.41,12.53,418583,0
2008-10-10,12.03,14.32,11.51,14.32,301882,0
2008-10-13,14.85,15.05,14.02,14.49,406472,0
2008-10-14,14.97,14.97,12.73,13.53,306930,0
2008-10-15,13.71,13.71,11.97,12.2,225276,0
2008-10-16,11.98,12.8,11.87,12.42,278328,0
2008-10-17,12.12,12.68,11.77,11.91,102046,0
2008-10-20,12.13,12.27,12.01,12.17,95293,0
2008-10-21,12.04,12.5,11.87,12.28,89358,0
2008-10-22,12.02,12.55,11.84,11.98,191155,0
2008-10-23,12.04,12.04,10.79,11.26,98404,0
2008-10-24,10.55,10.83,10.29,10.64,134365,0
2008-10-27,10.54,10.73,9.75,9.77,125551,0
2008-10-28,9.91,10.39,9.35,10.36,91330,0
2008-10-29,10.36,10.6,10.09,10.32,96169,0
2008-10-30,10.57,11.73,10.54,11.73,73142,0
2008-10-31,11.69,12.55,11.54,12.28,149405,0
2008-11-03,12.24,12.78,11.88,12.23,136724,0
2008-11-04,12.33,12.53,12.16,12.5,112673,0
2008-11-05,12.58,13,11.89,11.94,99084,0
2008-11-06,11.74,11.74,9.5,11.26,486443,0
2008-11-07,11.32,11.45,10.66,11.17,230957,0
2008-11-10,11.43,11.57,10.9,11.15,118563,0
2008-11-11,11.07,11.36,10.61,10.98,131084,0
2008-11-12,10.87,10.87,10,10.01,71165,0
2008-11-13,10.04,11.36,9.81,11.27,98105,0
2008-11-14,11.13,11.16,9.85,9.93,168381,0
2008-11-17,9.88,10.1,9.75,10.03,132201,0
2008-11-18,10.03,10.36,9.89,10.28,154956,0
2008-11-19,10.33,10.5,9.95,10.41,416292,0
2008-11-20,10.33,10.66,9.36,9.66,228226,0
2008-11-21,9.77,10.25,9.05,10.14,176889,0
2008-11-24,10.21,11.03,10.05,10.69,116713,0
2008-11-25,10.75,10.93,9.94,10.75,95145,0
2008-11-26,10.52,11.17,10.52,11.09,95713,0
2008-11-28,10.99,11.15,10.53,10.82,135081,0
2008-12-01,10.61,10.71,10,10.14,133306,0
2008-12-02,10.28,10.98,10.11,10.98,178379,0
2008-12-03,10.72,11.1,10.56,10.98,101098,0
2008-12-04,10.89,11.15,10.28,10.53,108211,0
2008-12-05,10.3,10.85,10.19,10.83,132374,0
2008-12-08,11.05,11.62,10.84,10.99,74441,0
2008-12-09,10.89,11.52,10.77,11.09,110940,0
2008-12-10,11.09,11.66,10.29,11.02,84800,0
2008-12-11,10.85,11.56,10.64,10.69,50975,0
2008-12-12,10.49,10.7,10.1,10.69,95886,0
2008-12-15,10.72,10.89,9.76,10.07,360761,0
2008-12-16,10.12,10.37,10.12,10.27,215502,0
2008-12-17,10.21,10.39,10.17,10.21,116720,0
2008-12-18,10.22,10.35,9.6,10.07,385643,0
2008-12-19,10,10.14,9.83,9.86,246742,0
2008-12-22,9.88,9.98,9.04,9.65,197881,0
2008-12-23,9.64,9.95,8.98,9,124550,0
2008-12-24,9.16,9.16,8.85,8.99,49078,0
2008-12-26,9.06,9.18,8.89,8.97,66179,0
2008-12-29,8.93,9,8.61,8.62,98257,0
2008-12-30,8.65,8.77,7.83,8.28,125554,0
2008-12-31,8.35,8.77,8.3,8.44,189721,0
2009-01-02,8.48,9,8.41,8.84,176528,0
2009-01-05,8.91,8.97,8.66,8.83,207916,0
2009-01-06,8.8,8.98,8.26,8.39,195139,0
2009-01-07,8.27,8.67,8.22,8.46,419599,0
2009-01-08,8.47,8.89,8.41,8.64,111396,0
2009-01-09,8.58,8.58,8.1,8.22,161229,0
2009-01-12,8.23,9.07,8.2,8.88,483437,0
2009-01-13,8.88,9.49,8.71,9.27,305563,0
2009-01-14,9.13,9.15,8.57,8.96,237330,0
2009-01-15,8.96,9.16,8.87,9.03,239507,0
2009-01-16,9.11,9.29,8.91,9.01,163994,0
2009-01-20,8.91,8.91,8.38,8.38,69782,0
2009-01-21,8.46,8.94,8.42,8.92,109011,0
2009-01-22,8.77,8.85,8.49,8.59,67304,0
2009-01-23,8.41,8.56,7.84,7.88,157430,0
2009-01-26,7.87,8.15,7.75,7.88,266229,0
2009-01-27,8.12,8.54,8.12,8.42,321274,0
2009-01-28,8.56,8.91,8.48,8.77,141018,0
2009-01-29,8.7,8.82,8.26,8.31,69544,0
2009-01-30,8.36,8.44,8.15,8.33,50830,0
2009-02-02,8.32,8.52,8.2,8.45,289469,0
2009-02-03,8.49,8.69,8.15,8.34,281895,0
2009-02-04,8.32,8.32,7.69,7.82,168779,0
2009-02-05,7.81,8.24,7.81,8.13,115346,0
2009-02-06,8.24,8.54,8.18,8.54,95657,0
2009-02-09,8.55,8.83,8.39,8.78,91098,0
2009-02-10,10,10.69,9.08,9.3,298457,0
2009-02-11,9.4,10.25,9.26,9.99,176739,0
2009-02-12,9.79,10.07,9.66,10.01,240680,0
2009-02-13,10.01,10.39,10,10.04,103384,0
2009-02-17,9.72,10.14,9.61,9.9,388093,0
2009-02-18,10.06,10.51,10.01,10.06,150522,0
2009-02-19,10.19,10.67,10,10.03,100224,0
2009-02-20,10,10.19,9.98,10.03,154710,0
2009-02-23,10.2,10.59,9.9,9.94,121236,0
2009-02-24,10.1,10.48,9.65,10.45,132996,0
2009-02-25,10.4,10.43,9.98,10,95380,0
2009-02-26,10.05,10.13,8.92,9.06,348252,0
2009-02-27,8.73,9.28,8.29,8.47,247385,0
2009-03-02,8.44,8.44,7.73,7.83,236849,0
2009-03-03,7.93,8.25,7.6,7.8,267672,0
2009-03-04,7.91,8.71,7.81,8.53,111406,0
2009-03-05,8.64,8.64,7.86,7.89,199373,0
2009-03-06,7.95,8.05,7.83,8,109352,0
2009-03-09,7.9,8.07,7.76,7.79,177292,0
2009-03-10,7.99,8.32,7.9,8.17,168968,0
2009-03-11,8.24,8.59,8.1,8.24,279055,0
2009-03-12,8.23,8.91,8.03,8.85,147391,0
2009-03-13,8.87,9.51,8.78,9.42,47124,0
2009-03-16,9.47,9.56,9.14,9.2,124942,0
2009-03-17,9.12,9.44,9,9.44,120550,0
2009-03-18,9.45,9.77,9.27,9.54,59095,0
2009-03-19,9.65,9.66,8.79,8.86,74632,0
2009-03-20,8.91,9.02,8.44,8.47,119221,0
2009-03-23,8.64,8.71,8.42,8.7,146784,0
2009-03-24,8.61,8.67,8.12,8.35,159852,0
2009-03-25,8.44,8.83,8.25,8.66,85724,0
2009-03-26,8.75,8.89,8.6,8.7,55249,0
2009-03-27,8.52,8.53,8.25,8.25,57280,0
2009-03-30,8.08,8.18,7.64,7.96,143250,0
2009-03-31,8.05,8.37,8.05,8.21,88875,0
2009-04-01,8,8.27,7.84,8.13,58894,0
2009-04-02,8.28,9.01,7.82,8.76,101921,0
2009-04-03,8.78,8.96,8.68,8.85,74295,0
2009-04-06,8.85,8.87,8.47,8.58,64717,0
2009-04-07,8.49,8.74,8.48,8.53,127010,0
2009-04-08,8.53,8.79,8.46,8.72,87506,0
2009-04-09,8.89,9.43,8.86,9.02,133404,0
2009-04-13,8.93,9.34,8.91,9.15,136005,0
2009-04-14,9,9.4,8.57,8.58,171989,0
2009-04-15,8.63,9,8.4,8.9,106722,0
2009-04-16,9,9.12,8.34,8.66,159438,0
2009-04-17,8.66,9.02,8.51,9,88998,0
2009-04-20,8.98,8.98,8.09,8.23,117474,0
2009-04-21,8.17,8.44,8.17,8.33,139830,0
2009-04-22,8.33,8.98,8.33,8.55,86620,0
2009-04-23,8.53,8.53,7.77,8.24,238862,0
2009-04-24,8.28,8.81,8.23,8.75,195254,0
2009-04-27,8.55,8.79,8.53,8.55,158651,0
2009-04-28,8.5,9.05,8.42,8.75,139905,0
2009-04-29,8.79,9.44,8.64,9.04,141583,0
2009-04-30,8.94,9.24,8.73,8.73,112356,0
2009-05-01,8.73,8.99,8.59,8.65,191547,0
2009-05-04,8.85,10,8.71,9.97,454014,0
2009-05-05,10.25,11.38,10.25,10.89,364022,0
2009-05-06,10.93,11,10.5,10.64,224286,0
2009-05-07,10.8,11,10.05,10.29,228092,0
2009-05-08,10.4,10.69,10.2,10.4,113434,0
2009-05-11,10.23,10.65,10.1,10.11,134901,0
2009-05-12,10.2,10.35,9.89,10.23,120149,0
2009-05-13,10.1,10.1,9.64,9.75,97283,0
2009-05-14,9.82,10.42,9.74,10,129097,0
2009-05-15,9.99,10.04,9.3,9.37,179115,0
2009-05-18,9.47,9.57,8.8,9.36,134252,0
2009-05-19,9.29,9.37,9,9.11,83337,0
2009-05-20,9.15,9.4,8.99,9.03,63558,0
2009-05-21,8.83,9.13,8.75,8.88,72479,0
2009-05-22,8.9,9.01,8.64,8.65,64213,0
2009-05-26,8.59,9,8.38,8.9,83696,0
2009-05-27,8.87,9.05,8.72,8.77,89969,0
2009-05-28,8.81,9.02,8.71,8.83,169016,0
2009-05-29,8.85,9.48,8.78,9.41,143570,0
2009-06-01,9.67,9.69,9.26,9.37,74449,0
2009-06-02,9.24,9.4,9.06,9.3,99277,0
2009-06-03,9.23,9.38,9.18,9.36,117896,0
2009-06-04,9.39,9.39,8.84,9.06,59429,0
2009-06-05,9.09,9.09,8.75,8.86,104651,0
2009-06-08,8.75,8.97,8.49,8.53,127002,0
2009-06-09,8.54,8.6,8.19,8.34,232724,0
2009-06-10,7.87,8.1,7.45,7.58,534347,0
2009-06-11,7.61,7.7,7.43,7.47,317475,0
2009-06-12,7.11,7.36,6.85,7.09,255113,0
2009-06-15,7.09,7.14,6.75,6.78,195846,0
2009-06-16,6.87,6.87,6.4,6.58,297268,0
2009-06-17,6.56,6.8,6.55,6.75,439456,0
2009-06-18,6.78,6.99,6.77,6.95,130716,0
2009-06-19,7,7.27,7,7.06,178322,0
2009-06-22,7.01,7.04,6.95,6.96,110564,0
2009-06-23,6.93,6.97,6.65,6.65,151014,0
2009-06-24,6.71,6.91,6.62,6.87,92829,0
2009-06-25,6.8,7.04,6.75,7.04,59788,0
2009-06-26,7.02,7.33,6.88,7.31,360207,0
2009-06-29,7.32,7.32,7.08,7.13,129797,0
2009-06-30,7.25,7.68,7.22,7.5,133758,0
2009-07-01,7.56,7.69,7.52,7.63,111639,0
2009-07-02,7.5,7.5,7.21,7.46,123906,0
2009-07-06,7.32,7.41,7.31,7.36,75976,0
2009-07-07,7.35,7.58,7.35,7.54,69129,0
2009-07-08,7.6,7.69,7.5,7.62,115198,0
2009-07-09,7.64,7.72,7.48,7.69,226412,0
2009-07-10,7.64,7.77,7.63,7.71,83504,0
2009-07-13,7.7,8.11,7.67,8.07,478182,0
2009-07-14,8.03,8.27,8,8.22,140979,0
2009-07-15,8.31,8.46,8.08,8.43,181526,0
2009-07-16,8.38,8.6,8.1,8.55,105223,0
2009-07-17,8.55,8.63,8.36,8.41,117319,0
2009-07-20,8.33,8.51,8,8.19,109044,0
2009-07-21,8.27,8.29,7.98,8.08,46651,0
2009-07-22,8.07,8.2,8.05,8.05,41055,0
2009-07-23,8.07,8.55,8.07,8.52,162146,0
2009-07-24,8.49,9,8.38,8.41,209550,0
2009-07-27,8.4,8.5,8.25,8.48,47157,0
2009-07-28,8.41,8.47,8.24,8.42,73613,0
2009-07-29,8.39,8.46,8.25,8.36,63426,0
2009-07-30,8.47,8.47,8.26,8.35,93013,0
2009-07-31,8.35,8.45,8.26,8.26,79421,0
2009-08-03,8.34,8.34,8.05,8.15,158473,0
2009-08-04,8.31,8.31,7.35,7.72,250941,0
2009-08-05,7.74,7.8,6.94,7,292693,0
2009-08-06,7.04,7.04,6.53,6.53,623551,0
2009-08-07,6.66,6.71,6.54,6.56,1229198,0
2009-08-10,6.54,7.28,6.54,7.04,586746,0
2009-08-11,7.11,7.19,6.96,6.96,246922,0
2009-08-12,7,7.3,6.85,7.05,386151,0
2009-08-13,7.17,7.24,6.91,6.95,202627,0
2009-08-14,6.95,7.05,6.81,6.87,114734,0
2009-08-17,6.79,7.15,6.75,7.04,325967,0
2009-08-18,7.13,7.39,7.09,7.29,463788,0
2009-08-19,7.25,7.3,7.05,7.12,292606,0
2009-08-20,7.08,7.27,7.05,7.17,372789,0
2009-08-21,7.24,7.36,7.13,7.28,424325,0
2009-08-24,7.27,7.34,7.07,7.15,235296,0
2009-08-25,7.2,7.42,7.14,7.34,224451,0
2009-08-26,7.36,7.41,7.25,7.32,161554,0
2009-08-27,7.32,7.45,7.22,7.34,67448,0
2009-08-28,7.38,7.83,7.15,7.67,532662,0
2009-08-31,7.63,7.63,7.3,7.56,171963,0
2009-09-01,7.5,7.64,7.28,7.48,226600,0
2009-09-02,7.48,7.85,7.32,7.5,252804,0
2009-09-03,7.62,7.76,7.38,7.59,196208,0
2009-09-04,7.56,7.79,7.48,7.75,121319,0
2009-09-08,7.78,7.78,7.62,7.71,107822,0
2009-09-09,7.68,8.06,7.64,8.01,211635,0
2009-09-10,8.03,8.07,7.87,7.99,118865,0
2009-09-11,7.98,7.98,7.57,7.72,181940,0
2009-09-14,7.65,7.88,7.53,7.87,148034,0
2009-09-15,7.83,8.03,7.83,7.99,150204,0
2009-09-16,7.99,8.65,7.84,8.64,227244,0
2009-09-17,8.64,8.79,8.46,8.59,196840,0
2009-09-18,8.61,8.82,8.41,8.66,200327,0
2009-09-21,8.55,8.59,8.32,8.44,159621,0
2009-09-22,8.52,8.52,8.16,8.28,74082,0
2009-09-23,8.28,8.45,8.07,8.13,106093,0
2009-09-24,8.13,8.19,7.79,7.99,68363,0
2009-09-25,7.99,8.13,7.98,8.12,51855,0
2009-09-28,8.12,8.41,8.12,8.3,42008,0
2009-09-29,8.33,8.4,8.17,8.27,50670,0
2009-09-30,8.25,8.25,7.78,8.03,104627,0
2009-10-01,8.03,8.18,7.78,7.88,79865,0
2009-10-02,7.83,7.87,7.56,7.61,109207,0
2009-10-05,7.62,7.67,7.5,7.58,197371,0
2009-10-06,7.65,7.73,7.45,7.49,116372,0
2009-10-07,7.45,7.54,7.38,7.42,126421,0
2009-10-08,7.47,7.62,7.47,7.52,125749,0
2009-10-09,7.51,7.8,7.51,7.8,39742,0
2009-10-12,7.85,7.96,7.77,7.86,127405,0
2009-10-13,7.85,8.05,7.82,8.04,58135,0
2009-10-14,8.07,8.42,8.01,8.37,248517,0
2009-10-15,8.34,8.41,8.11,8.32,83977,0
2009-10-16,8.26,8.42,8.13,8.37,73538,0
2009-10-19,8.42,8.55,8.31,8.46,70091,0
2009-10-20,8.45,8.55,8.32,8.5,55098,0
2009-10-21,8.51,8.62,8.18,8.3,105340,0
2009-10-22,8.31,8.48,8.14,8.38,33377,0
2009-10-23,8.38,8.43,7.81,8.11,674814,0
2009-10-26,8.92,9.36,8.27,8.34,242541,0
2009-10-27,8.34,8.36,8,8.25,249266,0
2009-10-28,8.26,8.26,8.04,8.13,257895,0
2009-10-29,8.16,8.34,8.08,8.28,139933,0
2009-10-30,8.2,8.43,7.93,8.04,87177,0
2009-11-02,8.04,8.29,7.69,8.06,169500,0
2009-11-03,8.03,8.03,7.12,7.68,479005,0
2009-11-04,7.67,7.84,7.35,7.43,122965,0
2009-11-05,7.51,7.8,7.47,7.62,95428,0
2009-11-06,7.57,7.68,7.44,7.48,35914,0
2009-11-09,7.56,7.56,7.37,7.43,226734,0
2009-11-10,7.42,7.5,7.21,7.25,60504,0
2009-11-11,7.3,7.37,7.26,7.32,42261,0
2009-11-12,7.31,7.36,6.64,6.68,107081,0
2009-11-13,6.68,6.8,6.6,6.71,172506,0
2009-11-16,6.79,7.03,6.72,6.77,129115,0
2009-11-17,6.77,7.26,6.71,7.2,96538,0
2009-11-18,7.2,7.3,7,7.04,59268,0
2009-11-19,7.01,7.07,6.75,6.83,75058,0
2009-11-20,6.77,6.99,6.75,6.79,48024,0
2009-11-23,6.91,7.23,6.84,6.9,99406,0
2009-11-24,6.92,7,6.8,6.85,149578,0
2009-11-25,6.85,6.95,6.83,6.85,81534,0
2009-11-27,6.79,6.83,6.63,6.64,72464,0
2009-11-30,6.61,6.82,6.55,6.79,160512,0
2009-12-01,6.86,7,6.75,6.96,210422,0
2009-12-02,6.98,7.13,6.88,7.13,160850,0
2009-12-03,7.17,7.33,7.15,7.16,178343,0
2009-12-04,7.3,7.47,7.02,7.12,130319,0
2009-12-07,7.12,7.15,6.77,6.86,97658,0
2009-12-08,6.84,7.05,6.72,6.92,98849,0
2009-12-09,6.91,7.07,6.66,6.94,546918,0
2009-12-10,6.98,7.09,6.78,6.93,79263,0
2009-12-11,6.94,7.1,6.93,7.01,99332,0
2009-12-14,7.02,7.1,6.96,7.04,63928,0
2009-12-15,7.05,7.44,6.96,7.4,272001,0
2009-12-16,7.48,7.76,7.38,7.64,125192,0
2009-12-17,7.58,7.66,7.34,7.49,112247,0
2009-12-18,7.55,7.55,7.15,7.3,221262,0
2009-12-21,7.34,7.58,7.28,7.53,59882,0
2009-12-22,7.56,7.58,7.44,7.47,59976,0
2009-12-23,7.52,7.56,7.46,7.54,60026,0
2009-12-24,7.54,7.65,7.54,7.61,34572,0
2009-12-28,7.6,7.72,7.46,7.5,100921,0
2009-12-29,7.54,7.68,7.48,7.64,156279,0
2009-12-30,7.64,7.68,7.48,7.62,59927,0
2009-12-31,7.59,7.63,7.44,7.45,132077,0
2010-01-04,7.54,7.68,7.42,7.65,110219,0
2010-01-05,7.69,7.94,7.69,7.79,182720,0
2010-01-06,7.81,7.88,7.63,7.76,125926,0
2010-01-07,7.4,7.69,7.25,7.6,183875,0
2010-01-08,7.53,7.59,7.49,7.57,63669,0
2010-01-11,7.59,7.59,7.48,7.51,231757,0
2010-01-12,7.55,7.55,7.27,7.28,149755,0
2010-01-13,7.32,7.42,7.11,7.33,88024,0
2010-01-14,7.35,7.39,7.14,7.28,145684,0
2010-01-15,7.25,7.42,7.1,7.23,198246,0
2010-01-19,7.25,7.39,7.24,7.32,122389,0
2010-01-20,7.3,7.3,6.98,7.1,130575,0
2010-01-21,7.12,7.24,6.81,6.83,205300,0
2010-01-22,6.85,6.94,6.63,6.72,251976,0
2010-01-25,6.79,6.86,6.63,6.7,104244,0
2010-01-26,6.7,6.76,6.56,6.56,102254,0
2010-01-27,6.55,6.63,6.42,6.53,118350,0
2010-01-28,6.52,6.52,6.3,6.44,99037,0
2010-01-29,6.44,6.62,6.36,6.54,354887,0
2010-02-01,6.55,6.88,6.34,6.6,315511,0
2010-02-02,6.58,6.64,6.5,6.57,108486,0
2010-02-03,6.53,6.59,6.4,6.46,176860,0
2010-02-04,6.4,6.49,6.29,6.31,72863,0
2010-02-05,6.34,6.34,6.11,6.14,107983,0
2010-02-08,6.15,6.21,6.04,6.05,87106,0
2010-02-09,6.02,6.18,5.96,5.99,224533,0
2010-02-10,5.99,6.05,5.85,5.96,216565,0
2010-02-11,5.96,6.02,5.87,5.91,263918,0
2010-02-12,5.88,5.93,5.83,5.88,128736,0
2010-02-16,5.95,6.35,5.88,6.31,801041,0
2010-02-17,6.35,6.4,6.19,6.26,111232,0
2010-02-18,6.26,6.34,6.13,6.34,78656,0
2010-02-19,6.4,6.4,6.18,6.27,616903,0
2010-02-22,6.3,6.42,6.25,6.33,79420,0
2010-02-23,6.34,6.39,6.17,6.18,169097,0
2010-02-24,6.18,6.25,6.03,6.21,1330814,0
2010-02-25,6.23,6.58,6.23,6.58,349155,0
2010-02-26,6.56,6.63,6.41,6.47,290351,0
2010-03-01,6.49,6.58,6.24,6.33,379190,0
2010-03-02,6.36,6.58,6.28,6.49,236018,0
2010-03-03,6.52,6.54,6.4,6.4,163579,0
2010-03-04,6.46,6.64,6.46,6.59,264185,0
2010-03-05,6.64,6.64,6.56,6.6,234709,0
2010-03-08,6.62,6.62,6.41,6.43,500970,0
2010-03-09,6.43,6.47,6.35,6.39,99542,0
2010-03-10,6.37,6.53,6.36,6.53,293657,0
2010-03-11,6.47,6.59,6.47,6.56,149983,0
2010-03-12,6.57,6.59,6.5,6.53,52617,0
2010-03-15,6.5,6.56,6.45,6.55,56110,0
2010-03-16,6.55,6.58,6.4,6.51,68436,0
2010-03-17,6.54,6.54,6.4,6.5,174044,0
2010-03-18,6.53,6.7,6.47,6.63,90126,0
2010-03-19,6.68,6.68,6.41,6.65,307061,0
2010-03-22,6.58,6.95,6.58,6.85,361651,0
2010-03-23,6.86,6.87,6.75,6.76,116079,0
2010-03-24,6.72,6.73,6.57,6.61,93398,0
2010-03-25,6.68,6.68,6.36,6.37,61132,0
2010-03-26,6.37,6.56,6.23,6.34,131998,0
2010-03-29,6.34,6.42,6.06,6.15,188218,0
2010-03-30,6.2,6.26,6.15,6.2,114648,0
2010-03-31,6.17,6.24,6.11,6.17,158193,0
2010-04-01,6.19,6.34,6.1,6.28,226865,0
2010-04-05,6.33,6.59,6.27,6.51,190117,0
2010-04-06,6.46,6.54,6.4,6.54,113012,0
2010-04-07,6.51,6.6,6.46,6.54,120221,0
2010-04-08,6.51,6.57,6.41,6.5,109936,0
2010-04-09,6.5,6.57,6.44,6.52,87904,0
2010-04-12,6.58,6.81,6.47,6.79,302945,0
2010-04-13,6.73,7.2,6.67,7.14,493245,0
2010-04-14,7.14,7.2,7.01,7.14,149710,0
2010-04-15,7.11,7.3,7.06,7.29,318614,0
2010-04-16,7.29,7.69,7.24,7.59,521281,0
2010-04-19,7.64,7.96,7.55,7.67,280800,0
2010-04-20,7.64,8.1,7.64,7.95,360634,0
2010-04-21,7.95,7.97,7.81,7.88,193508,0
2010-04-22,7.79,7.9,7.75,7.8,242165,0
2010-04-23,7.78,7.9,7.7,7.85,174399,0
2010-04-26,7.82,7.87,7.61,7.67,209562,0
2010-04-27,7.62,7.73,7.31,7.32,272411,0
2010-04-28,7.34,7.38,6.96,6.99,302638,0
2010-04-29,7.11,7.24,7.01,7.18,291751,0
2010-04-30,7.16,7.24,6.68,6.69,313655,0
2010-05-03,6.74,6.77,6.46,6.58,162929,0
2010-05-04,6.73,7.18,6.08,6.83,285374,0
2010-05-05,6.8,6.93,6.72,6.84,139340,0
2010-05-06,6.84,6.93,6.39,6.67,215078,0
2010-05-07,6.63,6.72,6.33,6.38,298330,0
2010-05-10,6.7,6.91,6.7,6.89,114330,0
2010-05-11,6.79,7.14,6.75,7.11,106377,0
2010-05-12,7.15,7.75,7.15,7.35,291879,0
2010-05-13,7.35,7.52,7.02,7.23,179109,0
2010-05-14,7.15,7.59,7.01,7.39,399564,0
2010-05-17,7.47,7.98,7.47,7.78,212360,0
2010-05-18,7.9,8,7.7,7.77,139864,0
2010-05-19,7.69,7.9,7.66,7.7,154573,0
2010-05-20,7.57,7.67,7.11,7.14,157490,0
2010-05-21,7.03,7.14,6.9,7.06,145256,0
2010-05-24,7.08,7.14,6.95,7.07,113513,0
2010-05-25,6.96,7.56,6.76,7.47,234437,0
2010-05-26,7.49,7.83,7.49,7.74,155396,0
2010-05-27,7.95,8.1,7.69,8.1,206517,0
2010-05-28,8.06,8.23,7.88,8.23,141779,0
2010-06-01,8.14,8.14,7.7,7.77,156267,0
2010-06-02,7.8,7.97,7.58,7.95,136754,0
2010-06-03,7.94,8.09,7.78,8.07,134858,0
2010-06-04,7.89,8.11,7.6,7.63,169040,0
2010-06-07,7.65,7.65,7.44,7.46,118996,0
2010-06-08,7.51,7.51,7.01,7.17,172607,0
2010-06-09,7.25,7.25,7.05,7.16,123483,0
2010-06-10,7.28,7.49,7.18,7.4,81602,0
2010-06-11,7.28,7.41,7.28,7.36,59480,0
2010-06-14,7.44,7.46,7.3,7.38,48099,0
2010-06-15,7.43,7.43,7.13,7.24,138603,0
2010-06-16,7.18,7.3,7.07,7.25,133869,0
2010-06-17,7.32,7.35,7.19,7.3,32930,0
2010-06-18,7.33,7.45,7.32,7.32,110130,0
2010-06-21,7.45,7.45,7.23,7.25,75128,0
2010-06-22,7.29,7.35,7.08,7.12,148229,0
2010-06-23,7.21,7.24,7,7.18,51282,0
2010-06-24,7.12,7.18,7.02,7.02,38224,0
2010-06-25,7.05,7.53,6.97,7.29,495782,0
2010-06-28,7.29,7.33,7.16,7.17,98917,0
2010-06-29,7.05,7.09,6.72,6.77,288461,0
2010-06-30,6.75,7.05,6.75,6.79,163516,0
2010-07-01,6.77,6.81,6.65,6.67,214136,0
2010-07-02,6.73,6.73,6.52,6.53,149616,0
2010-07-06,6.68,6.73,6.21,6.22,165232,0
2010-07-07,2.93,3.05,1.43,1.52,12540047,0
2010-07-08,1.62,2.72,1.55,2.34,9232686,0
2010-07-09,2.35,2.8,2.15,2.16,6571001,0
2010-07-12,2.11,2.38,1.94,2.31,1749773,0
2010-07-13,2.4,2.72,2.29,2.49,1722900,0
2010-07-14,2.53,2.53,2.22,2.25,915750,0
2010-07-15,3,3.28,2.7,2.78,2776801,0
2010-07-16,2.79,2.79,2.35,2.43,900971,0
2010-07-19,2.44,2.44,2.27,2.33,383944,0
2010-07-20,2.24,2.44,2.24,2.43,254436,0
2010-07-21,2.51,2.6,2.34,2.34,353729,0
2010-07-22,2.35,2.37,2.28,2.33,367885,0
2010-07-23,2.34,2.47,2.3,2.46,399666,0
2010-07-26,2.5,2.59,2.47,2.53,340671,0
2010-07-27,2.61,2.65,2.54,2.54,281318,0
2010-07-28,2.56,2.56,2.45,2.46,186399,0
2010-07-29,2.46,2.46,2.26,2.43,331950,0
2010-07-30,2.4,2.69,2.3,2.66,398074,0
2010-08-02,2.75,2.76,2.58,2.74,364238,0
2010-08-03,2.73,2.74,2.59,2.69,285568,0
2010-08-04,2.69,2.84,2.58,2.81,535625,0
2010-08-05,2.81,2.81,2.48,2.59,501085,0
2010-08-06,2.58,2.59,2.33,2.49,400159,0
2010-08-09,3.09,3.63,2.98,3.07,3541516,0
2010-08-10,3.08,3.42,2.95,3.29,1172887,0
2010-08-11,3.28,3.28,3.05,3.12,543805,0
2010-08-12,3.06,3.4,3,3.32,538908,0
2010-08-13,3.37,3.48,3.21,3.35,426408,0
2010-08-16,3.39,3.47,3.3,3.45,369901,0
2010-08-17,3.42,3.86,3.42,3.7,592835,0
2010-08-18,3.69,3.73,3.51,3.61,663570,0
2010-08-19,3.6,3.6,3.33,3.33,246019,0
2010-08-20,3.26,3.31,3.05,3.21,440511,0
2010-08-23,3.29,3.29,3.14,3.19,176514,0
2010-08-24,3.16,3.18,3.05,3.1,161919,0
2010-08-25,3.11,3.24,3.05,3.22,294950,0
2010-08-26,3.21,3.22,3.12,3.19,235217,0
2010-08-27,3.19,3.25,2.42,2.77,2450730,0
2010-08-30,2.42,2.58,2.36,2.47,865036,0
2010-08-31,2.77,3.4,2.77,3.36,1401756,0
2010-09-01,3.4,3.53,3.3,3.45,716314,0
2010-09-02,3.39,3.51,3.33,3.49,276954,0
2010-09-03,3.53,3.54,3.36,3.5,311780,0
2010-09-07,3.5,3.54,3.35,3.5,253951,0
2010-09-08,4.5,4.59,4.07,4.38,3007739,0
2010-09-09,4.4,5,4.35,4.87,1693372,0
2010-09-10,4.95,5.07,4.48,4.52,863016,0
2010-09-13,4.56,4.56,4.31,4.48,423482,0
2010-09-14,4.08,4.41,4.06,4.21,549834,0
2010-09-15,4.22,4.33,4.05,4.16,326241,0
2010-09-16,4.17,4.17,4,4.06,178943,0
2010-09-17,4.07,4.08,3.94,3.94,248726,0
2010-09-20,3.94,4.3,3.87,4.19,264132,0
2010-09-21,4.2,4.36,4.12,4.31,320010,0
2010-09-22,4.31,4.37,4.19,4.29,207112,0
2010-09-23,4.24,4.28,4.15,4.2,135166,0
2010-09-24,4.22,4.29,4.14,4.2,338859,0
2010-09-27,4.19,4.2,4.1,4.14,69264,0
2010-09-28,4.15,4.16,3.97,4,277088,0
2010-09-29,3.97,4.09,3.91,4.04,139526,0
2010-09-30,4.05,4.05,3.93,3.93,170081,0
2010-10-01,3.96,4.03,3.93,3.94,89691,0
2010-10-04,3.94,3.98,3.8,3.83,123450,0
2010-10-05,3.85,4,3.81,3.99,67996,0
2010-10-06,3.97,3.99,3.8,3.86,79797,0
2010-10-07,3.85,3.92,3.72,3.86,187825,0
2010-10-08,3.85,3.92,3.8,3.89,94350,0
2010-10-11,3.97,4.08,3.93,3.95,388610,0
2010-10-12,3.95,3.95,3.82,3.84,289349,0
2010-10-13,3.85,3.91,3.79,3.85,474356,0
2010-10-14,3.84,3.87,3.76,3.8,118961,0
2010-10-15,3.86,3.86,3.75,3.78,146472,0
2010-10-18,3.8,3.85,3.76,3.8,195588,0
2010-10-19,3.76,3.82,3.71,3.74,269705,0
2010-10-20,3.76,3.84,3.73,3.78,160888,0
2010-10-21,3.8,3.83,3.69,3.74,121349,0
2010-10-22,3.75,3.84,3.72,3.84,114545,0
2010-10-25,3.85,3.88,3.75,3.76,111875,0
2010-10-26,3.73,3.85,3.73,3.8,136564,0
2010-10-27,3.81,3.87,3.75,3.8,190732,0
2010-10-28,3.83,3.83,3.65,3.66,397168,0
2010-10-29,3.63,3.75,3.51,3.75,369304,0
2010-11-01,3.83,4,3.83,3.93,646984,0
2010-11-02,4.71,4.91,4.5,4.78,3354823,0
2010-11-03,4.8,5.07,4.78,5.02,1080923,0
2010-11-04,5.02,5.67,5.02,5.4,1010434,0
2010-11-05,5.45,5.59,5.06,5.25,1136988,0
2010-11-08,5.39,5.95,5.34,5.91,1110476,0
2010-11-09,5.91,6.19,5.85,5.91,830481,0
2010-11-10,5.89,6.16,5.61,5.99,859699,0
2010-11-11,5.95,6.47,5.81,6.4,801092,0
2010-11-12,6.32,6.45,6.26,6.3,363811,0
2010-11-15,6.34,6.47,6.27,6.41,303823,0
2010-11-16,6.36,6.42,6.3,6.41,224048,0
2010-11-17,6.44,6.47,6.24,6.28,256375,0
2010-11-18,6.31,6.62,6.24,6.44,632576,0
2010-11-19,6.44,6.78,6.38,6.67,396719,0
2010-11-22,6.79,6.79,6.52,6.71,688995,0
2010-11-23,6.64,6.77,6.5,6.59,293679,0
2010-11-24,6.67,6.74,6.49,6.55,236587,0
2010-11-26,6.5,6.5,6.4,6.45,73528,0
2010-11-29,6.45,6.5,6.26,6.39,270864,0
2010-11-30,6.34,6.4,6.28,6.36,233948,0
2010-12-01,6.42,6.49,6.2,6.2,240260,0
2010-12-02,6.18,6.2,5.92,6.1,445598,0
2010-12-03,6.06,6.25,6.06,6.25,273617,0
2010-12-06,6.22,6.47,6.14,6.43,330639,0
2010-12-07,6.5,6.72,6.5,6.64,240900,0
2010-12-08,6.62,6.73,6.56,6.63,100930,0
2010-12-09,6.67,6.71,6.52,6.59,132084,0
2010-12-10,6.64,7.25,6.64,7.24,644176,0
2010-12-13,7.28,7.34,6.93,6.94,255874,0
2010-12-14,6.98,7.25,6.9,7,335261,0
2010-12-15,7.03,8.03,7.03,7.92,832604,0
2010-12-16,7.96,8.63,7.96,8.47,875829,0
2010-12-17,8.45,8.74,8.4,8.58,440624,0
2010-12-20,8.63,8.97,8.63,8.91,296424,0
2010-12-21,8.95,9.05,8.72,8.84,447573,0
2010-12-22,8.87,9.1,8.87,9,278523,0
2010-12-23,8.97,8.99,8.57,8.7,483519,0
2010-12-27,8.76,9.06,8.73,9,233092,0
2010-12-28,9,9,8.9,8.96,83092,0
2010-12-29,8.96,9.15,8.95,9.07,130601,0
2010-12-30,9.04,9.2,9.04,9.08,98380,0
2010-12-31,9,9.15,8.86,8.98,179726,0
2011-01-03,9.11,9.45,9.07,9.39,251936,0
2011-01-04,9.45,9.5,8.81,8.98,317665,0
2011-01-05,9.17,9.56,9.17,9.53,341064,0
2011-01-06,10.85,11.55,10.43,10.66,1671080,0
2011-01-07,10.75,10.99,10.55,10.7,329790,0
2011-01-10,11.03,11.38,10.87,11.35,1183186,0
2011-01-11,11.4,11.42,10.81,10.93,636986,0
2011-01-12,11.17,11.44,11.01,11.42,354330,0
2011-01-13,11.41,11.56,11.12,11.42,402447,0
2011-01-14,11.55,11.6,11.23,11.3,187876,0
2011-01-18,11.4,11.47,11.22,11.24,263252,0
2011-01-19,11.19,11.2,10.23,10.33,637117,0
2011-01-20,10.42,10.8,10.37,10.51,620508,0
2011-01-21,10.61,10.75,10.28,10.39,362169,0
2011-01-24,10.33,10.4,10.11,10.15,227560,0
2011-01-25,10.1,10.6,10.04,10.59,250511,0
2011-01-26,10.6,10.94,10.49,10.87,180908,0
2011-01-27,10.88,10.99,10.62,10.97,196176,0
2011-01-28,10.95,11.03,10.5,10.69,178313,0
2011-01-31,10.72,10.97,10.44,10.74,201561,0
2011-02-01,10.83,11.49,10.81,11.27,465528,0
2011-02-02,11.37,11.8,11.3,11.52,498958,0
2011-02-03,11.53,11.77,11.51,11.62,278213,0
2011-02-04,11.69,12.18,11.69,11.98,394050,0
2011-02-07,11.95,12.1,11.76,11.82,343566,0
2011-02-08,12.05,12.57,12.03,12.26,469672,0
2011-02-09,12.28,12.43,12.15,12.39,246446,0
2011-02-10,12.3,12.74,12.25,12.7,398785,0
2011-02-11,12.74,12.95,12.74,12.95,184715,0
2011-02-14,12.99,13.84,12.99,13.54,925325,0
2011-02-15,13.67,13.67,11.61,11.74,1827255,0
2011-02-16,12.2,13.12,11.82,12.87,1379097,0
2011-02-18,13.59,13.94,13.48,13.88,579287,0
2011-02-22,13.7,13.78,12.29,12.32,877087,0
2011-02-23,12.3,12.77,12.1,12.67,570319,0
2011-02-24,12.72,13.3,12.58,13.15,833652,0
2011-02-25,13.18,13.5,13.17,13.46,201810,0
2011-02-28,13.62,13.85,13.52,13.71,436622,0
2011-03-01,13.75,13.8,13.23,13.59,417973,0
2011-03-02,13.45,13.8,13.29,13.57,513593,0
2011-03-03,13.78,14.76,13.62,14.52,622238,0
2011-03-04,14.9,15.1,14.51,14.87,392533,0
2011-03-07,15,15.08,13.79,14.14,431083,0
2011-03-08,14.3,14.78,14.08,14.7,286230,0
2011-03-09,14.64,14.79,14.37,14.55,301156,0
2011-03-10,14.28,14.58,13.89,14.43,436877,0
2011-03-11,14.23,14.32,13.82,14,445816,0
2011-03-14,13.73,14.12,13.39,13.63,491553,0
2011-03-15,13.01,13.8,13,13.64,420743,0
2011-03-16,13.53,13.97,13.31,13.41,325163,0
2011-03-17,13.76,13.84,12.84,12.91,540302,0
2011-03-18,12.86,13.15,12.54,12.68,351246,0
2011-03-21,12.96,13.15,12.6,13.07,391344,0
2011-03-22,13.08,13.24,12.73,13.02,297717,0
2011-03-23,12.95,13.58,12.82,13.42,238697,0
2011-03-24,13.54,13.61,13.15,13.34,201502,0
2011-03-25,13.46,13.73,13.06,13.23,478682,0
2011-03-28,13.26,13.26,12.86,13,240289,0
2011-03-29,13.02,13.4,12.99,13.38,167229,0
2011-03-30,13.48,14.26,13.4,14.18,354489,0
2011-03-31,14.12,14.49,14.05,14.39,256228,0
2011-04-01,14.52,14.52,13.82,14.15,423240,0
2011-04-04,14.3,15.43,14.25,15.22,643892,0
2011-04-05,15.28,15.84,15.28,15.56,606296,0
2011-04-06,15.72,15.92,14.73,14.93,290850,0
2011-04-07,14.97,14.98,14.49,14.66,271483,0
2011-04-08,14.7,15,14.35,14.84,258128,0
2011-04-11,14.78,14.82,13.87,14.02,327241,0
2011-04-12,15.67,15.93,14.95,15.05,2205920,0
2011-04-13,14.81,15.08,14.52,14.74,1389101,0
2011-04-14,14.6,14.81,14.41,14.8,457520,0
2011-04-15,14.8,15.06,14.57,14.78,286082,0
2011-04-18,14.63,14.63,14.21,14.55,248490,0
2011-04-19,14.65,14.82,14.57,14.78,480432,0
2011-04-20,14.87,14.99,14.69,14.74,287210,0
2011-04-21,14.9,14.9,14.68,14.78,168357,0
2011-04-25,14.61,14.87,14.58,14.69,230776,0
2011-04-26,14.7,14.85,14.66,14.78,361942,0
2011-04-27,14.84,15.03,14.59,14.92,349567,0
2011-04-28,14.83,15.14,14.34,14.41,850069,0
2011-04-29,12.85,12.9,12.11,12.12,2130194,0
2011-05-02,12.22,12.54,12.12,12.34,921788,0
2011-05-03,12.27,13.95,12.12,12.98,4114167,0
2011-05-04,13.05,13.46,12.61,13,968135,0
2011-05-05,13.3,13.58,12.67,12.97,704804,0
2011-05-06,13.19,13.2,12.7,12.82,349318,0
2011-05-09,12.72,13.01,12.64,12.99,403124,0
2011-05-10,13.08,13.29,13.03,13.16,288132,0
2011-05-11,13.13,13.13,12.68,12.93,265264,0
2011-05-12,12.91,13.03,12.63,12.72,295584,0
2011-05-13,12.73,12.85,12.52,12.65,300461,0
2011-05-16,12.56,12.77,12.4,12.41,287961,0
2011-05-17,12.41,12.54,12.23,12.32,206782,0
2011-05-18,12.34,12.65,12.3,12.49,156452,0
2011-05-19,12.58,12.67,12.31,12.49,184872,0
2011-05-20,12.58,12.6,12.35,12.41,166247,0
2011-05-23,12.21,12.25,11.9,11.96,340583,0
2011-05-24,11.96,12.01,11.71,11.72,258948,0
2011-05-25,11.67,11.84,11.63,11.71,414111,0
2011-05-26,11.66,12.02,11.66,11.94,206415,0
2011-05-27,11.98,12.22,10.93,11.33,1519541,0
2011-05-31,11.45,11.5,11.26,11.34,329662,0
2011-06-01,11.34,11.43,11.16,11.25,521337,0
2011-06-02,11.3,11.38,11.07,11.23,142339,0
2011-06-03,11.09,11.19,10.83,10.89,302643,0
2011-06-06,10.91,10.91,10.5,10.52,225586,0
2011-06-07,10.55,10.74,10.26,10.26,325346,0
2011-06-08,10.25,10.69,10.04,10.37,293528,0
2011-06-09,10.39,10.56,10.14,10.2,219342,0
2011-06-10,10.15,10.27,9.88,9.99,319754,0
2011-06-13,9.99,10.28,9.91,9.91,246096,0
2011-06-14,9.98,10.3,9.98,10.12,250412,0
2011-06-15,10,10.5,9.95,10.36,439945,0
2011-06-16,10.38,10.57,9.8,9.83,534151,0
2011-06-17,9.86,10.07,9.76,9.9,433164,0
2011-06-20,9.85,10.18,9.81,9.87,378249,0
2011-06-21,9.93,10.04,9.86,9.95,395075,0
2011-06-22,9.94,10.01,9.75,9.77,543736,0
2011-06-23,9.66,9.72,9.45,9.6,364527,0
2011-06-24,9.59,9.6,9.09,9.26,787648,0
2011-06-27,9.36,9.51,9.27,9.43,424653,0
2011-06-28,9.41,9.6,9.38,9.49,329100,0
2011-06-29,9.53,9.72,9.05,9.29,1051430,0
2011-06-30,9.3,9.63,9.3,9.46,394981,0
2011-07-01,9.48,9.84,9.41,9.83,329370,0
2011-07-05,9.87,9.87,9.68,9.82,398367,0
2011-07-06,9.78,10.14,9.78,10,301210,0
2011-07-07,10.06,10.57,9.98,10.49,396433,0
2011-07-08,10.41,11,10.25,10.95,719586,0
2011-07-11,10.78,10.78,10.28,10.38,736442,0
2011-07-12,10.35,10.53,10.17,10.25,554136,0
2011-07-13,10.3,10.63,10.25,10.47,460076,0
2011-07-14,10.49,10.55,10.05,10.08,339102,0
2011-07-15,9.98,10.01,9.51,9.72,940231,0
2011-07-18,9.63,9.74,9.12,9.23,552293,0
2011-07-19,9,9.31,8.88,9.3,650117,0
2011-07-20,9.31,9.31,8.98,9.11,359836,0
2011-07-21,9.12,9.35,9.07,9.17,398443,0
2011-07-22,9.17,9.24,8.94,9.08,629921,0
2011-07-25,8.94,8.96,8.57,8.65,470862,0
2011-07-26,8.68,9.1,8.58,9.05,773057,0
2011-07-27,8.96,9.05,8.52,8.66,658664,0
2011-07-28,8.67,8.92,8.53,8.71,455743,0
2011-07-29,8.65,9.23,8.27,8.8,761854,0
2011-08-01,6.61,6.69,4.81,5.06,6527008,0
2011-08-02,5,5.69,5,5.58,4241026,0
2011-08-03,5.68,5.78,5.09,5.32,1723003,0
2011-08-04,5.29,5.41,4.93,4.95,1451618,0
2011-08-05,4.76,5.07,4.48,4.58,1172702,0
2011-08-08,4.5,4.67,4.15,4.23,1244983,0
2011-08-09,4.56,4.83,4.23,4.8,1401648,0
2011-08-10,4.28,4.71,4.2,4.25,929027,0
2011-08-11,4.31,4.76,4.28,4.7,723592,0
2011-08-12,4.88,5.25,4.88,5.14,1029509,0
2011-08-15,5.25,5.71,5.23,5.66,933112,0
2011-08-16,5.66,5.67,5.21,5.47,649437,0
2011-08-17,5.47,5.6,5.15,5.16,557689,0
2011-08-18,4.76,5.14,4.7,4.87,928714,0
2011-08-19,4.69,4.94,4.61,4.69,712881,0
2011-08-22,4.83,4.9,4.53,4.59,436312,0
2011-08-23,4.65,4.95,4.47,4.95,484147,0
2011-08-24,4.86,5.07,4.73,4.98,420979,0
2011-08-25,4.99,5.03,4.77,4.91,304739,0
2011-08-26,4.89,5.23,4.79,5.18,368236,0
2011-08-29,5.27,5.34,5.11,5.3,353432,0
2011-08-30,5.28,5.61,5.21,5.6,431263,0
2011-08-31,5.71,5.85,5.3,5.43,485656,0
2011-09-01,5.37,5.41,4.94,4.97,622964,0
2011-09-02,4.92,4.98,4.63,4.67,344858,0
2011-09-06,4.62,4.92,4.42,4.92,386057,0
2011-09-07,5.01,5.15,4.93,5.14,464181,0
2011-09-08,5.07,5.17,4.69,4.73,914014,0
2011-09-09,4.67,4.81,4.38,4.39,819402,0
2011-09-12,4.36,4.39,4.06,4.25,726865,0
2011-09-13,4.26,4.48,4.2,4.43,460754,0
2011-09-14,4.53,4.64,4.3,4.51,465110,0
2011-09-15,4.62,4.62,4.4,4.49,293565,0
2011-09-16,4.52,4.55,4.42,4.52,253780,0
2011-09-19,4.4,4.42,4.25,4.3,216007,0
2011-09-20,4.35,4.38,4.12,4.14,205066,0
2011-09-21,4.15,4.18,3.71,3.73,557703,0
2011-09-22,3.55,3.8,3.46,3.63,400530,0
2011-09-23,3.63,3.82,3.56,3.66,387973,0
2011-09-26,3.72,3.72,3.32,3.4,622060,0
2011-09-27,3.51,3.71,3.3,3.53,762396,0
2011-09-28,3.53,4.03,3.52,3.76,689429,0
2011-09-29,3.86,3.9,3.57,3.83,274680,0
2011-09-30,3.76,3.84,3.6,3.61,301033,0
2011-10-03,3.57,3.77,3.55,3.59,567198,0
2011-10-04,3.56,3.8,3.56,3.77,496831,0
2011-10-05,3.78,3.83,3.66,3.72,245197,0
2011-10-06,3.72,3.9,3.66,3.88,222216,0
2011-10-07,3.91,3.91,3.6,3.62,214772,0
2011-10-10,3.7,3.8,3.62,3.79,369089,0
2011-10-11,3.77,4.18,3.72,4.12,559503,0
2011-10-12,4.22,4.29,4.05,4.26,440909,0
2011-10-13,4.3,4.31,4.1,4.22,224204,0
2011-10-14,4.29,4.4,4.16,4.38,195119,0
2011-10-17,4.38,4.39,3.97,3.98,344278,0
2011-10-18,3.94,4.03,3.75,3.93,285968,0
2011-10-19,3.9,3.92,3.6,3.62,497332,0
2011-10-20,3.69,3.72,3.56,3.65,255680,0
2011-10-21,3.75,3.8,3.6,3.65,242052,0
2011-10-24,3.65,3.88,3.65,3.88,314315,0
2011-10-25,3.81,3.89,3.68,3.69,155421,0
2011-10-26,3.71,3.82,3.6,3.73,344482,0
2011-10-27,3.93,3.97,3.81,3.9,331233,0
2011-10-28,3.81,3.85,3.68,3.71,461302,0
2011-10-31,3.74,3.83,3.63,3.78,509345,0
2011-11-01,3.65,3.82,3.65,3.67,498947,0
2011-11-02,3.79,3.94,3.7,3.88,290731,0
2011-11-03,3.96,4.21,3.79,4.16,299692,0
2011-11-04,4.1,4.18,3.93,4.01,236663,0
2011-11-07,4.01,4.2,3.95,4.18,231085,0
2011-11-08,4.23,4.37,4.1,4.29,205234,0
2011-11-09,4.12,4.27,4.12,4.13,150709,0
2011-11-10,4.13,4.4,4.02,4.37,273493,0
2011-11-11,4.49,4.65,4.49,4.61,406223,0
2011-11-14,4.54,4.74,4.51,4.64,336161,0
2011-11-15,4.62,4.74,4.56,4.67,194107,0
2011-11-16,4.57,4.6,4.3,4.36,272296,0
2011-11-17,4.34,4.34,4.11,4.15,228938,0
2011-11-18,4.18,4.35,4.03,4.31,214309,0
2011-11-21,4.15,4.38,4.08,4.29,251562,0
2011-11-22,4.28,4.28,4.07,4.08,220813,0
2011-11-23,4.02,4.03,3.87,3.9,189710,0
2011-11-25,3.89,3.97,3.82,3.84,65577,0
2011-11-28,4.02,4.2,3.92,4.07,183088,0
2011-11-29,4.04,4.04,3.86,3.92,225815,0
2011-11-30,4.1,4.32,4.05,4.27,367570,0
2011-12-01,4.23,4.48,4.2,4.41,254845,0
2011-12-02,4.5,4.59,4.47,4.52,158716,0
2011-12-05,4.63,4.76,4.53,4.71,277300,0
2011-12-06,4.69,4.74,4.57,4.62,168745,0
2011-12-07,4.61,4.77,4.54,4.7,141664,0
2011-12-08,4.64,4.66,4.54,4.61,212359,0
2011-12-09,4.64,5.08,4.61,5.01,241747,0
2011-12-12,4.92,5.22,4.84,5.2,397004,0
2011-12-13,5.23,5.35,5.16,5.21,344032,0
2011-12-14,5.15,5.25,5.04,5.17,215414,0
2011-12-15,5.24,5.33,5.13,5.25,165148,0
2011-12-16,5.3,5.41,5.2,5.28,252125,0
2011-12-19,5.32,5.43,5.04,5.05,252351,0
2011-12-20,5.18,5.31,5.01,5.23,281509,0
2011-12-21,5.17,5.45,5.12,5.4,158121,0
2011-12-22,5.45,5.55,5.34,5.37,258346,0
2011-12-23,5.39,5.57,5.37,5.46,174869,0
2011-12-27,5.44,5.49,5.33,5.38,94719,0
2011-12-28,5.35,5.43,5.27,5.41,208045,0
2011-12-29,5.4,5.43,5.37,5.41,64747,0
2011-12-30,5.38,5.51,5.37,5.46,141959,0
2012-01-03,5.6,5.63,5.42,5.45,213974,0
2012-01-04,5.4,5.4,5.19,5.2,326787,0
2012-01-05,5.22,5.37,5.2,5.35,349233,0
2012-01-06,5.36,5.41,5.28,5.33,267905,0
2012-01-09,5.38,5.49,5.31,5.39,89907,0
2012-01-10,5.45,5.45,5.34,5.36,106222,0
2012-01-11,5.31,5.33,5.16,5.18,300779,0
2012-01-12,5.2,5.4,5.08,5.37,285701,0
2012-01-13,5.28,5.37,5.2,5.32,74996,0
2012-01-17,5.4,5.4,5.13,5.19,123774,0
2012-01-18,5.2,5.33,5.12,5.33,201764,0
2012-01-19,5.34,5.5,5.32,5.4,140574,0
2012-01-20,5.39,5.42,5.23,5.33,175324,0
2012-01-23,5.32,5.33,5.16,5.24,64952,0
2012-01-24,5.22,5.43,5.17,5.38,110812,0
2012-01-25,5.36,5.38,5.24,5.28,68262,0
2012-01-26,5.29,5.4,5.2,5.36,188360,0
2012-01-27,5.36,5.69,5.33,5.69,213386,0
2012-01-30,5.66,5.79,5.57,5.76,232446,0
2012-01-31,5.75,6.19,5.75,6.14,370343,0
2012-02-01,6.47,6.74,6.24,6.26,505424,0
2012-02-02,6.25,6.44,6.13,6.4,322927,0
2012-02-03,6.5,6.91,6.5,6.6,306333,0
2012-02-06,6.56,6.69,6.37,6.48,121124,0
2012-02-07,6.43,6.68,6.4,6.52,233728,0
2012-02-08,6.53,6.69,6.52,6.56,174880,0
2012-02-09,6.6,6.6,6.11,6.19,240026,0
2012-02-10,6.13,6.21,5.93,6.06,130069,0
2012-02-13,6.17,6.3,6.11,6.27,129753,0
2012-02-14,6.97,6.98,6.57,6.71,620884,0
2012-02-15,6.84,7,6.7,6.74,375861,0
2012-02-16,6.77,7.13,6.75,7.01,401031,0
2012-02-17,7.01,7.09,6.78,6.79,239376,0
2012-02-21,6.85,6.85,6.33,6.43,349291,0
2012-02-22,6.4,6.68,6.31,6.64,200315,0
2012-02-23,6.66,6.74,6.6,6.64,246057,0
2012-02-24,6.59,6.68,6.49,6.55,188552,0
2012-02-27,6.46,6.72,6.33,6.67,274939,0
2012-02-28,6.71,6.86,6.6,6.67,149695,0
2012-02-29,6.67,6.85,6.49,6.53,218598,0
2012-03-01,6.59,6.74,6.54,6.56,131954,0
2012-03-02,6.55,6.7,6.55,6.59,154599,0
2012-03-05,6.54,6.55,6.18,6.43,307576,0
2012-03-06,6.35,6.62,6.31,6.56,161306,0
2012-03-07,6.55,6.69,6.51,6.67,169106,0
2012-03-08,6.76,6.76,6.49,6.66,127600,0
2012-03-09,6.66,7.13,6.62,6.97,359281,0
2012-03-12,7.1,7.46,7.08,7.38,501913,0
2012-03-13,7.53,7.73,7.4,7.5,501103,0
2012-03-14,7.5,7.57,7.35,7.4,238477,0
2012-03-15,7.43,7.47,7.27,7.35,185398,0
2012-03-16,7.32,7.47,7.26,7.44,368300,0
2012-03-19,7.35,7.99,7.35,7.8,368483,0
2012-03-20,7.75,7.99,7.45,7.46,757059,0
2012-03-21,7.46,7.53,7.37,7.48,174867,0
2012-03-22,7.38,7.38,6.99,7.19,416100,0
2012-03-23,7.19,7.42,7.16,7.41,151899,0
2012-03-26,7.53,7.77,7.49,7.72,170420,0
2012-03-27,7.72,7.95,7.68,7.81,181815,0
2012-03-28,7.81,7.81,7.51,7.57,221640,0
2012-03-29,7.5,7.7,7.32,7.65,127242,0
2012-03-30,7.69,7.78,7.53,7.66,157691,0
2012-04-02,7.64,7.81,7.56,7.65,174841,0
2012-04-03,7.63,7.7,7.23,7.36,347426,0
2012-04-04,7.27,7.3,7.15,7.25,216664,0
2012-04-05,7.24,7.44,7.18,7.28,66371,0
2012-04-09,7.13,7.16,7.02,7.04,174098,0
2012-04-10,7.06,7.16,6.74,6.84,279606,0
2012-04-11,6.87,7.12,6.87,6.93,158610,0
2012-04-12,6.97,7.3,6.94,7.25,161874,0
2012-04-13,7.21,7.22,6.85,6.87,145818,0
2012-04-16,6.94,7.16,6.79,7.1,112532,0
2012-04-17,7.14,7.52,7.14,7.46,127637,0
2012-04-18,7.38,7.42,7.19,7.23,119492,0
2012-04-19,7.22,7.39,7,7.09,126206,0
2012-04-20,7.17,7.31,7.07,7.19,110443,0
2012-04-23,7.09,7.09,6.76,6.88,144222,0
2012-04-24,6.89,7.1,6.71,7.09,90454,0
2012-04-25,7.21,7.54,7.21,7.49,200646,0
2012-04-26,7.48,7.65,7.4,7.58,135131,0
2012-04-27,7.59,7.83,7.47,7.82,168419,0
2012-04-30,7.8,7.9,7.58,7.67,160022,0
2012-05-01,7.65,7.85,7.51,7.56,161757,0
2012-05-02,7.57,8.41,7.57,8.02,680851,0
2012-05-03,7.7,7.7,7,7.34,700407,0
2012-05-04,7.31,7.31,7.09,7.28,244282,0
2012-05-07,7.21,7.38,7.07,7.26,280546,0
2012-05-08,7.18,7.18,6.98,7.11,216966,0
2012-05-09,7,7,6.8,6.83,193750,0
2012-05-10,6.9,6.98,6.78,6.81,208157,0
2012-05-11,6.74,6.74,6.43,6.51,238732,0
2012-05-14,6.45,6.45,6.14,6.16,314066,0
2012-05-15,6.19,6.33,6.04,6.29,202661,0
2012-05-16,6.3,6.45,6.26,6.31,174762,0
2012-05-17,6.34,6.42,6.18,6.33,140741,0
2012-05-18,6.28,6.3,5.96,6,160637,0
2012-05-21,6.01,6.01,5.65,5.66,347550,0
2012-05-22,5.69,5.82,5.66,5.72,265990,0
2012-05-23,5.64,5.66,5.31,5.59,290217,0
2012-05-24,5.59,5.72,5.47,5.65,103727,0
2012-05-25,5.67,5.88,5.67,5.8,151159,0
2012-05-29,5.84,5.85,5.69,5.76,61802,0
2012-05-30,5.67,5.7,5.53,5.61,95411,0
2012-05-31,5.61,5.64,5.39,5.51,137450,0
2012-06-01,5.4,5.4,5.13,5.28,211002,0
2012-06-04,5.33,5.42,5.24,5.36,85624,0
2012-06-05,5.3,5.39,5.23,5.27,85856,0
2012-06-06,5.36,6.04,5.36,5.95,203136,0
2012-06-07,6.05,6.08,5.63,5.67,139243,0
2012-06-08,5.65,5.86,5.56,5.77,72136,0
2012-06-11,5.86,5.94,5.24,5.25,236005,0
2012-06-12,5.28,5.42,5.18,5.28,104701,0
2012-06-13,5.26,5.6,5.23,5.47,102107,0
2012-06-14,5.47,5.68,5.38,5.67,99034,0
2012-06-15,5.65,5.84,5.55,5.8,193931,0
2012-06-18,5.74,5.85,5.72,5.73,103957,0
2012-06-19,5.76,5.78,5.63,5.69,144950,0
2012-06-20,5.64,5.66,5.47,5.5,159257,0
2012-06-21,5.98,6.01,5.55,5.63,402061,0
2012-06-22,5.68,5.75,5.53,5.57,738319,0
2012-06-25,5.45,5.64,5.45,5.48,142032,0
2012-06-26,5.52,5.94,5.45,5.92,187113,0
2012-06-27,5.97,5.97,5.77,5.89,126189,0
2012-06-28,5.86,6.1,5.85,6.07,197626,0
2012-06-29,6.23,6.38,6.17,6.28,141473,0
2012-07-02,6.07,6.22,5.93,6.22,165987,0
2012-07-03,6.18,6.25,6.09,6.19,59902,0
2012-07-05,6.16,6.33,6.11,6.24,85759,0
2012-07-06,6.15,6.21,6.02,6.11,64415,0
2012-07-09,6.09,6.28,6.09,6.28,79068,0
2012-07-10,6.31,6.39,6.18,6.23,79827,0
2012-07-11,6.26,6.31,6.12,6.24,93628,0
2012-07-12,6.19,6.27,6.04,6.22,144983,0
2012-07-13,6.27,6.47,6.27,6.36,91853,0
2012-07-16,6.34,6.39,6.24,6.26,39000,0
2012-07-17,6.33,6.42,6.23,6.32,60947,0
2012-07-18,6.29,6.49,6.24,6.35,36487,0
2012-07-19,6.37,6.37,6.25,6.29,11097,0
2012-07-20,6.21,6.3,6.13,6.14,39837,0
2012-07-23,5.96,6.02,5.89,5.96,101789,0
2012-07-24,5.99,5.99,5.72,5.77,111455,0
2012-07-25,5.84,5.85,5.61,5.65,38464,0
2012-07-26,5.78,5.8,5.53,5.58,59036,0
2012-07-27,5.66,5.82,5.63,5.8,174354,0
2012-07-30,5.79,5.95,5.79,5.81,37158,0
2012-07-31,5.82,5.84,5.42,5.43,185954,0
2012-08-01,5.45,5.55,5.29,5.3,96661,0
2012-08-02,5.26,5.47,5.2,5.44,257106,0
2012-08-03,5.53,5.85,5.53,5.7,253779,0
2012-08-06,5.72,5.83,5.34,5.51,208778,0
2012-08-07,5.54,5.66,5.5,5.57,184915,0
2012-08-08,5.57,5.61,5.44,5.45,101770,0
2012-08-09,5.41,5.65,4.97,5.5,262774,0
2012-08-10,5.45,5.68,5.36,5.56,123059,0
2012-08-13,5.55,5.58,5.46,5.55,66569,0
2012-08-14,5.6,5.63,5.39,5.42,107787,0
2012-08-15,5.38,5.43,5.34,5.39,55694,0
2012-08-16,5.4,5.6,5.4,5.56,38697,0
2012-08-17,5.53,5.58,5.31,5.57,68525,0
2012-08-20,5.55,5.55,5.38,5.41,43341,0
2012-08-21,5.43,5.48,5.21,5.24,56321,0
2012-08-22,5.38,5.44,5.29,5.37,129200,0
2012-08-23,5.37,5.42,5.29,5.37,31778,0
2012-08-24,5.34,5.46,5.31,5.44,34175,0
2012-08-27,5.48,5.61,5.43,5.53,53709,0
2012-08-28,5.5,5.55,5.5,5.52,40594,0
2012-08-29,5.54,5.65,5.39,5.56,60946,0
2012-08-30,5.53,5.59,5.39,5.56,50502,0
2012-08-31,5.61,5.76,5.5,5.72,65421,0
2012-09-04,5.74,5.88,5.64,5.81,110929,0
2012-09-05,5.79,5.89,5.78,5.79,87542,0
2012-09-06,5.87,6.14,5.87,6.01,120696,0
2012-09-07,6.07,6.13,6.02,6.1,65908,0
2012-09-10,6.07,6.2,5.77,5.98,104290,0
2012-09-11,5.99,6.23,5.99,6.22,76181,0
2012-09-12,6.25,6.36,6.2,6.36,101942,0
2012-09-13,6.36,6.59,6.35,6.55,92203,0
2012-09-14,6.57,6.68,6.51,6.53,111984,0
2012-09-17,6.5,6.73,6.45,6.7,46400,0
2012-09-18,6.7,6.8,6.7,6.77,134639,0
2012-09-19,6.8,6.8,6.67,6.71,82602,0
2012-09-20,6.68,6.78,6.51,6.7,70726,0
2012-09-21,6.81,6.92,6.71,6.92,233180,0
2012-09-24,6.87,7.09,6.74,6.88,177875,0
2012-09-25,6.92,6.93,6.81,6.83,124653,0
2012-09-26,6.83,6.83,6.44,6.57,76524,0
2012-09-27,6.63,6.74,6.58,6.64,84577,0
2012-09-28,6.61,6.66,6.43,6.43,63827,0
2012-10-01,6.48,6.65,6.44,6.57,57094,0
2012-10-02,6.59,6.62,6.35,6.39,74319,0
2012-10-03,6.42,6.6,6.38,6.51,186764,0
2012-10-04,6.57,6.6,6.3,6.44,45321,0
2012-10-05,6.46,6.53,6.4,6.45,38426,0
2012-10-08,6.43,6.59,6.34,6.49,79942,0
2012-10-09,6.5,6.52,6.27,6.31,56635,0
2012-10-10,6.32,6.49,6.32,6.43,70358,0
2012-10-11,6.52,6.63,6.43,6.48,39923,0
2012-10-12,6.46,6.54,6.3,6.36,56179,0
2012-10-15,6.36,6.59,6.36,6.52,114086,0
2012-10-16,6.59,6.63,6.5,6.59,59457,0
2012-10-17,6.62,7.09,6.62,7.03,240328,0
2012-10-18,7,7.04,6.9,6.9,146794,0
2012-10-19,6.86,6.95,6.84,6.88,99652,0
2012-10-22,6.85,7.01,6.79,6.81,84820,0
2012-10-23,6.67,6.75,6.58,6.61,161672,0
2012-10-24,6.65,6.89,6.61,6.84,76269,0
2012-10-25,6.9,7.04,6.78,6.89,102605,0
2012-10-26,6.92,7.7,6.92,7.53,347012,0
2012-10-31,7.04,7.77,6.84,7.77,312977,0
2012-11-01,7.89,8.01,7.7,7.8,160685,0
2012-11-02,7.7,7.73,7.45,7.6,267377,0
2012-11-05,7.75,7.75,7.47,7.67,229292,0
2012-11-06,7.39,7.46,7.1,7.24,384472,0
2012-11-07,7.18,7.23,6.66,6.81,260814,0
2012-11-08,6.84,6.99,6.53,6.76,371800,0
2012-11-09,6.71,7.11,6.71,6.99,189137,0
2012-11-12,6.97,7.11,6.9,6.95,145026,0
2012-11-13,6.88,6.97,6.68,6.71,102628,0
2012-11-14,6.8,6.8,6.46,6.53,194979,0
2012-11-15,6.55,6.58,6.43,6.49,104109,0
2012-11-16,6.36,6.38,5.97,5.99,317900,0
2012-11-19,6.05,6.25,6,6.21,124170,0
2012-11-20,6.18,6.18,6.01,6.09,162741,0
2012-11-21,6.1,6.13,6,6.02,92521,0
2012-11-23,6.06,6.49,6.06,6.49,91599,0
2012-11-26,6.46,6.48,6.29,6.39,183347,0
2012-11-27,6.4,6.78,6.28,6.7,280636,0
2012-11-28,6.64,6.94,6.64,6.72,198754,0
2012-11-29,6.81,6.81,6.63,6.75,254041,0
2012-11-30,6.78,6.78,6.54,6.7,218779,0
2012-12-03,6.71,6.75,6.55,6.63,206400,0
2012-12-04,6.62,6.75,6.54,6.6,60041,0
2012-12-05,6.65,6.77,6.49,6.7,97157,0
2012-12-06,6.68,6.73,6.55,6.64,123444,0
2012-12-07,6.63,6.76,6.56,6.66,73169,0
2012-12-10,6.64,6.73,6.44,6.51,89168,0
2012-12-11,6.6,6.68,6.5,6.65,115928,0
2012-12-12,6.66,6.72,6.52,6.61,105507,0
2012-12-13,6.6,6.64,6.49,6.53,96898,0
2012-12-14,6.49,6.65,6.39,6.45,71064,0
2012-12-17,6.5,6.59,6.38,6.5,129611,0
2012-12-18,6.51,6.58,6.17,6.42,179396,0
2012-12-19,6.41,6.54,6.25,6.53,87780,0
2012-12-20,6.52,6.7,6.52,6.68,83950,0
2012-12-21,6.5,6.6,6.32,6.5,233259,0
2012-12-24,6.5,6.58,6.43,6.56,63139,0
2012-12-26,6.57,6.57,6.41,6.52,70140,0
2012-12-27,6.53,6.53,6.25,6.33,62740,0
2012-12-28,6.29,6.39,6.07,6.08,101333,0
2012-12-31,6.1,6.38,6.06,6.37,145218,0
2013-01-02,6.56,6.56,6.37,6.51,152079,0
2013-01-03,6.48,6.48,5.66,5.94,308749,0
2013-01-04,5.99,6.05,5.79,6,125441,0
2013-01-07,5.95,6.03,5.72,6,132055,0
2013-01-08,5.98,6.04,5.86,5.97,66977,0
2013-01-09,5.97,5.97,5.81,5.9,74067,0
2013-01-10,5.95,6.02,5.76,5.79,93346,0
2013-01-11,5.79,5.8,5.56,5.62,106982,0
2013-01-14,5.62,5.62,5.26,5.33,380042,0
2013-01-15,5.3,5.49,5.29,5.46,177471,0
2013-01-16,5.46,5.49,5.33,5.35,114590,0
2013-01-17,5.38,5.4,5.26,5.28,173131,0
2013-01-18,5.26,5.36,5.25,5.33,176107,0
2013-01-22,5.33,5.35,5.21,5.34,178447,0
2013-01-23,5.35,5.39,5.24,5.28,249500,0
2013-01-24,5.31,5.34,5.18,5.19,256315,0
2013-01-25,5.2,5.2,5.02,5.08,376254,0
2013-01-28,5.1,5.38,5,5.31,208739,0
2013-01-29,5.29,5.48,5.25,5.47,241875,0
2013-01-30,5.48,5.48,5.11,5.19,212174,0
2013-01-31,5.21,5.33,5.16,5.32,124995,0
2013-02-01,5.29,5.46,5.19,5.44,278019,0
2013-02-04,5.44,5.44,5.17,5.2,151295,0
2013-02-05,5.25,5.39,5.17,5.32,143886,0
2013-02-06,5.25,5.31,5.15,5.26,95857,0
2013-02-07,5.25,5.33,5.15,5.28,147473,0
2013-02-08,5.3,5.49,5.2,5.44,120301,0
2013-02-11,5.4,5.48,5.27,5.34,131999,0
2013-02-12,4.99,5.34,4.99,5.13,281635,0
2013-02-13,5.12,5.16,5.03,5.14,223915,0
2013-02-14,5.14,5.28,5.09,5.26,142927,0
2013-02-15,5.27,5.48,5.2,5.46,309580,0
2013-02-19,5.61,6.27,5.58,6.06,959936,0
2013-02-20,6.04,6.11,5.91,5.94,466791,0
2013-02-21,5.93,6.21,5.83,6.18,407735,0
2013-02-22,6.2,6.26,5.91,6.02,237520,0
2013-02-25,6.05,6.17,5.88,5.91,241295,0
2013-02-26,5.98,6.07,5.75,5.82,308143,0
2013-02-27,5.81,5.9,5.72,5.84,164621,0
2013-02-28,5.84,6.09,5.8,5.82,158318,0
2013-03-01,5.79,6.11,5.77,6.05,139992,0
2013-03-04,6.02,6.09,5.82,5.86,200534,0
2013-03-05,5.87,5.99,5.82,5.92,138104,0
2013-03-06,5.95,5.98,5.82,5.9,83226,0
2013-03-07,5.89,5.91,5.83,5.86,186103,0
2013-03-08,5.94,5.98,5.83,5.92,106037,0
2013-03-11,5.94,6.13,5.86,6.09,161474,0
2013-03-12,6.1,6.15,5.89,6,183288,0
2013-03-13,6.01,6.12,5.95,6.11,99600,0
2013-03-14,6.1,6.5,6.1,6.5,370133,0
2013-03-15,6.47,6.83,6.42,6.71,424504,0
2013-03-18,6.71,6.82,6.5,6.53,209802,0
2013-03-19,6.57,6.57,6.31,6.43,150149,0
2013-03-20,6.5,6.5,6.31,6.46,246433,0
2013-03-21,6.42,6.48,6.37,6.42,103138,0
2013-03-22,6.47,6.73,6.43,6.6,234442,0
2013-03-25,6.61,6.9,6.57,6.83,280478,0
2013-03-26,6.89,6.89,6.58,6.72,113722,0
2013-03-27,6.65,6.67,6.56,6.6,141825,0
2013-03-28,6.62,6.66,6.5,6.57,268886,0
2013-04-01,6.54,6.75,6.5,6.74,115146,0
2013-04-02,6.76,6.83,6.56,6.56,156839,0
2013-04-03,6.53,6.6,6.35,6.47,215035,0
2013-04-04,6.49,6.49,6.23,6.24,436834,0
2013-04-05,6.23,6.47,6.11,6.39,397200,0
2013-04-08,6.41,6.44,6.2,6.24,188724,0
2013-04-09,6.24,6.26,6.13,6.17,165361,0
2013-04-10,6.18,6.2,6.01,6.2,192020,0
2013-04-11,6.23,6.43,6.2,6.4,174896,0
2013-04-12,6.39,6.4,6.25,6.34,99312,0
2013-04-15,6.25,6.28,5.97,6.05,243641,0
2013-04-16,6.15,6.2,6.01,6.19,112758,0
2013-04-17,6.14,6.16,5.96,6.15,154088,0
2013-04-18,6.18,6.22,6.04,6.19,107951,0
2013-04-19,6.18,6.27,6.12,6.25,257261,0
2013-04-22,6.28,6.32,5.99,6.27,134214,0
2013-04-23,6.34,6.48,6.32,6.43,370411,0
2013-04-24,6.48,6.59,6.46,6.53,164340,0
2013-04-25,6.54,6.69,6.54,6.64,194650,0
2013-04-26,6.63,6.78,6.55,6.74,114270,0
2013-04-29,6.78,6.83,6.64,6.68,77289,0
2013-04-30,6.68,7.34,6.58,7.04,382061,0
2013-05-01,6.95,7.08,6.72,6.72,194126,0
2013-05-02,6.79,6.89,6.73,6.75,280346,0
2013-05-03,6.86,6.86,6.68,6.69,199951,0
2013-05-06,6.71,6.71,6.38,6.55,241722,0
2013-05-07,6.18,6.81,6.17,6.73,465398,0
2013-05-08,6.68,6.92,6.6,6.8,255686,0
2013-05-09,6.81,6.88,6.73,6.75,175599,0
2013-05-10,6.77,6.88,6.75,6.83,63504,0
2013-05-13,6.75,6.75,6.4,6.48,413143,0
2013-05-14,6.51,6.57,6.47,6.53,147473,0
2013-05-15,6.53,6.85,6.53,6.82,145008,0
2013-05-16,6.78,6.89,6.75,6.82,98574,0
2013-05-17,6.84,6.84,6.71,6.8,284357,0
2013-05-20,6.73,6.77,6.68,6.7,190237,0
2013-05-21,6.68,6.7,6.61,6.61,129714,0
2013-05-22,6.61,6.91,6.61,6.77,121450,0
2013-05-23,6.7,6.8,6.69,6.77,93001,0
2013-05-24,6.75,6.97,6.75,6.97,110109,0
2013-05-28,7,7.14,6.99,7.07,132487,0
2013-05-29,7.03,7.08,6.84,6.88,81893,0
2013-05-30,6.89,7.12,6.89,7.02,66764,0
2013-05-31,7,7.51,6.99,7.09,214882,0
2013-06-03,7.12,7.38,7.12,7.36,169470,0
2013-06-04,7.39,7.48,7.32,7.35,90463,0
2013-06-05,7.36,7.42,7.04,7.04,259876,0
2013-06-06,7.06,7.17,6.74,6.76,233146,0
2013-06-07,6.83,6.96,6.82,6.92,50041,0
2013-06-10,6.94,7.06,6.87,7.05,118218,0
2013-06-11,6.96,7.05,6.83,6.96,62210,0
2013-06-12,7.03,7.07,6.89,6.92,50780,0
2013-06-13,6.94,7.09,6.91,7.07,132399,0
2013-06-14,7.09,7.19,6.95,6.99,98698,0
2013-06-17,7.07,7.17,7,7.05,98686,0
2013-06-18,7.05,7.22,7.05,7.11,136079,0
2013-06-19,7.09,7.17,6.97,6.98,99754,0
2013-06-20,6.88,6.9,6.76,6.87,176578,0
2013-06-21,6.9,6.95,6.55,6.71,159229,0
2013-06-24,6.75,6.93,6.64,6.89,241619,0
2013-06-25,6.96,7.2,6.96,7.05,211555,0
2013-06-26,7.11,7.13,6.81,6.81,122008,0
2013-06-27,6.86,6.96,6.86,6.9,80727,0
2013-06-28,6.9,6.9,6.67,6.68,188021,0
2013-07-01,6.76,6.81,6.41,6.59,202726,0
2013-07-02,6.6,6.6,6.15,6.3,251476,0
2013-07-03,6.25,6.34,6.15,6.17,97093,0
2013-07-05,6.28,6.3,6.15,6.23,101867,0
2013-07-08,6.24,6.32,6.24,6.3,84446,0
2013-07-09,6.37,6.42,6.3,6.39,72482,0
2013-07-10,6.37,6.49,6.37,6.45,94474,0
2013-07-11,6.53,6.53,6.36,6.4,86819,0
2013-07-12,6.39,6.45,6.29,6.33,91995,0
2013-07-15,6.32,6.58,6.29,6.53,149508,0
2013-07-16,6.55,6.68,6.54,6.66,158483,0
2013-07-17,6.69,6.72,6.59,6.65,70843,0
2013-07-18,6.67,6.75,6.63,6.74,79514,0
2013-07-19,6.71,6.73,6.6,6.67,62462,0
2013-07-22,6.67,6.72,6.62,6.66,71972,0
2013-07-23,6.68,6.71,6.61,6.64,78378,0
2013-07-24,6.67,6.7,6.61,6.64,119298,0
2013-07-25,6.69,6.72,6.64,6.65,141800,0
2013-07-26,6.6,6.66,6.45,6.5,162050,0
2013-07-29,6.51,6.55,6.38,6.41,62267,0
2013-07-30,6.45,6.49,6.4,6.45,35911,0
2013-07-31,6.48,6.56,6.41,6.52,203321,0
2013-08-01,6.59,6.74,6.5,6.55,208167,0
2013-08-02,6.54,6.64,6.5,6.56,54226,0
2013-08-05,6.53,6.53,6.29,6.48,106211,0
2013-08-06,6.09,6.15,4.79,4.83,1256759,0
2013-08-07,4.8,5.06,4.8,4.97,357868,0
2013-08-08,5.01,5.19,4.99,5.05,307204,0
2013-08-09,5.04,5.1,4.99,5.03,167034,0
2013-08-12,5.03,5.12,5,5.07,358158,0
2013-08-13,5.06,5.1,5.02,5.08,252084,0
2013-08-14,5.05,5.11,5.02,5.08,223959,0
2013-08-15,5.03,5.08,5.03,5.05,285229,0
2013-08-16,5.04,5.07,5.02,5.07,282507,0
2013-08-19,5.05,5.07,5,5.03,240964,0
2013-08-20,5.03,5.05,4.95,5.05,300465,0
2013-08-21,5.02,5.06,5.02,5.05,300725,0
2013-08-22,5.06,5.17,5.05,5.1,88067,0
2013-08-23,5.1,5.1,5.02,5.08,287709,0
2013-08-26,5.04,5.08,5.03,5.07,362236,0
2013-08-27,5.01,5.05,5,5.01,298204,0
2013-08-28,5,5.1,5,5.07,214295,0
2013-08-29,5.04,5.09,4.85,4.9,213896,0
2013-08-30,4.88,4.95,4.8,4.84,103880,0
2013-09-03,4.89,4.89,4.75,4.77,65884,0
2013-09-04,4.76,4.81,4.72,4.74,149430,0
2013-09-05,4.76,4.81,4.7,4.76,124838,0
2013-09-06,4.77,4.78,4.62,4.71,100495,0
2013-09-09,4.71,4.73,4.6,4.63,144374,0
2013-09-10,4.66,4.7,4.6,4.69,91371,0
2013-09-11,4.67,4.7,4.41,4.51,356368,0
2013-09-12,4.5,4.57,4.38,4.4,189725,0
2013-09-13,4.4,4.52,4.34,4.4,187706,0
2013-09-16,4.45,4.5,4.26,4.31,183145,0
2013-09-17,4.32,4.36,4.29,4.35,86025,0
2013-09-18,4.36,4.42,4.27,4.37,144420,0
2013-09-19,4.39,4.39,4.23,4.27,115076,0
2013-09-20,4.29,4.38,4.25,4.36,214026,0
2013-09-23,4.37,4.4,4.18,4.2,209647,0
2013-09-24,4.19,4.29,4.1,4.25,263249,0
2013-09-25,4.26,4.36,4.22,4.28,395384,0
2013-09-26,4.31,4.38,4.22,4.29,203411,0
2013-09-27,4.26,4.33,4.25,4.31,101016,0
2013-09-30,4.27,4.45,4.27,4.36,298535,0
2013-10-01,4.37,4.37,4.26,4.3,125678,0
2013-10-02,4.29,4.32,4.28,4.28,82160,0
2013-10-03,4.27,4.3,4.25,4.25,164377,0
2013-10-04,4.25,4.34,4.23,4.25,128011,0
2013-10-07,4.24,4.45,4.24,4.41,94237,0
2013-10-08,4.41,4.43,4.27,4.27,78460,0
2013-10-09,4.28,4.35,4.21,4.22,101221,0
2013-10-10,4.26,4.45,4.26,4.39,94041,0
2013-10-11,4.39,4.43,4.28,4.38,71534,0
2013-10-14,4.37,4.44,4.37,4.4,58320,0
2013-10-15,4.4,4.42,4.3,4.33,78726,0
2013-10-16,4.34,4.37,4.25,4.31,83321,0
2013-10-17,4.3,4.4,4.3,4.38,81761,0
2013-10-18,4.37,4.44,4.35,4.42,125962,0
2013-10-21,4.45,4.58,4.45,4.52,110418,0
2013-10-22,4.53,4.54,4.4,4.42,74798,0
2013-10-23,4.39,4.39,4.33,4.34,87034,0
2013-10-24,4.33,4.33,4.19,4.21,145615,0
2013-10-25,4.22,4.36,4.2,4.32,102612,0
2013-10-28,4.34,4.34,4.28,4.28,61953,0
2013-10-29,4.28,4.39,4.28,4.37,71040,0
2013-10-30,4.39,4.45,4.36,4.36,45282,0
2013-10-31,4.37,4.37,4.24,4.26,80231,0
2013-11-01,4.24,4.3,4.2,4.23,107728,0
2013-11-04,4.25,4.66,4.24,4.57,451837,0
2013-11-05,4.43,4.76,4.23,4.58,277190,0
2013-11-06,4.62,4.7,4.5,4.64,150012,0
2013-11-07,4.65,4.75,4.6,4.63,131594,0
2013-11-08,4.6,4.8,4.59,4.73,136273,0
2013-11-11,4.74,4.87,4.73,4.84,86107,0
2013-11-12,4.84,4.91,4.81,4.89,139257,0
2013-11-13,4.88,5.01,4.82,4.98,78064,0
2013-11-14,5,5.1,4.94,5.01,274089,0
2013-11-15,5,5,4.8,4.94,76726,0
2013-11-18,4.94,4.96,4.75,4.81,92160,0
2013-11-19,4.79,4.86,4.73,4.78,112165,0
2013-11-20,4.8,4.82,4.72,4.79,46133,0
2013-11-21,4.79,4.99,4.7,4.96,78307,0
2013-11-22,4.98,5.03,4.87,5.01,90339,0
2013-11-25,5,5.04,4.9,4.95,65899,0
2013-11-26,4.95,5.03,4.85,4.97,149508,0
2013-11-27,4.96,5.1,4.96,5.1,72620,0
2013-11-29,5.13,5.15,5.04,5.14,69778,0
2013-12-02,5.16,5.25,4.99,5.05,129504,0
2013-12-03,5.04,5.13,4.99,5.01,62978,0
2013-12-04,4.99,4.99,4.83,4.89,99623,0
2013-12-05,4.9,4.9,4.77,4.8,45121,0
2013-12-06,4.86,5.01,4.8,5,53698,0
2013-12-09,5,5.04,4.85,4.95,61180,0
2013-12-10,4.94,4.95,4.86,4.86,44313,0
2013-12-11,4.86,4.89,4.77,4.79,67095,0
2013-12-12,4.81,4.83,4.68,4.69,73673,0
2013-12-13,4.72,4.81,4.41,4.41,117907,0
2013-12-16,4.45,4.75,4.41,4.74,88886,0
2013-12-17,4.75,4.75,4.67,4.71,48574,0
2013-12-18,4.7,4.92,4.68,4.84,68334,0
2013-12-19,4.81,4.85,4.7,4.71,29443,0
2013-12-20,4.7,4.83,4.69,4.81,140749,0
2013-12-23,4.81,4.91,4.81,4.88,54677,0
2013-12-24,4.86,5.04,4.86,4.99,23255,0
2013-12-26,5.01,5.01,4.87,4.9,44217,0
2013-12-27,4.9,4.9,4.79,4.87,44726,0
2013-12-30,4.85,4.91,4.79,4.83,39905,0
2013-12-31,4.85,4.85,4.69,4.81,100499,0
2014-01-02,4.78,4.9,4.74,4.87,59622,0
2014-01-03,4.87,4.92,4.87,4.89,52444,0
2014-01-06,4.92,4.92,4.85,4.86,55053,0
2014-01-07,4.86,4.91,4.75,4.85,49642,0
2014-01-08,4.83,4.85,4.7,4.71,56929,0
2014-01-09,4.74,4.79,4.65,4.7,60207,0
2014-01-10,4.71,4.75,4.65,4.71,128976,0
2014-01-13,4.71,4.75,4.5,4.59,95149,0
2014-01-14,4.63,4.67,4.43,4.56,63145,0
2014-01-15,4.55,4.69,4.45,4.49,79477,0
2014-01-16,4.49,4.55,4.33,4.51,105344,0
2014-01-17,4.51,4.53,4.45,4.49,71252,0
2014-01-21,4.49,4.6,4.45,4.56,63948,0
2014-01-22,4.55,4.65,4.49,4.61,75669,0
2014-01-23,4.58,4.71,4.55,4.71,48663,0
2014-01-24,4.65,4.74,4.5,4.58,74173,0
2014-01-27,4.56,4.65,4.5,4.54,82624,0
2014-01-28,4.54,4.66,4.54,4.59,168840,0
2014-01-29,4.58,4.62,4.4,4.51,73362,0
2014-01-30,4.53,4.74,4.51,4.63,77465,0
2014-01-31,4.56,4.63,4.56,4.57,85394,0
2014-02-03,4.57,4.66,4.44,4.46,114489,0
2014-02-04,4.47,4.48,4.29,4.35,94106,0
2014-02-05,4.39,4.43,4.3,4.35,92395,0
2014-02-06,4.33,4.39,4.33,4.35,43424,0
2014-02-07,4.35,4.45,4.34,4.36,80991,0
2014-02-10,4.38,4.49,4.31,4.47,66681,0
2014-02-11,4.31,4.32,4.08,4.28,238252,0
2014-02-12,4.28,4.35,4.2,4.35,142092,0
2014-02-13,4.31,4.56,4.29,4.56,119864,0
2014-02-14,4.56,4.56,4.44,4.49,126137,0
2014-02-18,4.5,4.64,4.46,4.64,79299,0
2014-02-19,4.6,4.92,4.56,4.7,207602,0
2014-02-20,4.7,4.81,4.64,4.8,107116,0
2014-02-21,4.83,4.99,4.83,4.96,186600,0
2014-02-24,4.96,4.99,4.85,4.99,133132,0
2014-02-25,4.99,4.99,4.9,4.97,127634,0
2014-02-26,4.99,4.99,4.88,4.93,80915,0
2014-02-27,4.89,4.93,4.78,4.91,75403,0
2014-02-28,4.91,4.95,4.79,4.81,68546,0
2014-03-03,4.79,4.85,4.73,4.85,51277,0
2014-03-04,4.92,4.95,4.86,4.95,130619,0
2014-03-05,4.92,4.95,4.82,4.94,54109,0
2014-03-06,4.93,4.99,4.9,4.91,53933,0
2014-03-07,4.93,4.99,4.76,4.93,255828,0
2014-03-10,4.94,4.94,4.71,4.84,110372,0
2014-03-11,4.82,4.86,4.7,4.73,95509,0
2014-03-12,4.72,4.77,4.56,4.58,257450,0
2014-03-13,4.57,4.83,4.56,4.75,165642,0
2014-03-14,4.76,4.78,4.62,4.74,86323,0
2014-03-17,4.75,4.82,4.73,4.81,55770,0
2014-03-18,4.81,4.92,4.81,4.87,91021,0
2014-03-19,4.85,4.95,4.83,4.95,93477,0
2014-03-20,4.92,5.03,4.78,4.9,233990,0
2014-03-21,4.86,5.09,4.77,4.78,369950,0
2014-03-24,4.78,4.95,4.72,4.89,81767,0
2014-03-25,4.94,4.98,4.87,4.88,66415,0
2014-03-26,4.93,5.06,4.86,5,117900,0
2014-03-27,4.94,5.24,4.89,5.11,455775,0
2014-03-28,5.06,5.33,4.99,5.02,317606,0
2014-03-31,5.09,5.5,5.05,5.27,221115,0
2014-04-01,5.3,5.45,5.28,5.44,147908,0
2014-04-02,5.45,5.45,5.35,5.4,99853,0
2014-04-03,5.38,5.43,5.36,5.37,67975,0
2014-04-04,5.43,5.45,5.13,5.15,111903,0
2014-04-07,5.12,5.12,4.95,5.07,122012,0
2014-04-08,5.05,5.28,5.03,5.12,122395,0
2014-04-09,5.12,5.19,5.05,5.08,94255,0
2014-04-10,5.06,5.13,4.81,4.81,128192,0
2014-04-11,4.77,4.92,4.77,4.9,114003,0
2014-04-14,4.93,4.96,4.86,4.92,69715,0
2014-04-15,4.92,5.02,4.84,4.99,128010,0
2014-04-16,5.01,5.12,4.87,4.98,57407,0
2014-04-17,4.94,5.2,4.9,5.15,218656,0
2014-04-21,5.16,5.17,5.05,5.13,58229,0
2014-04-22,5.11,5.27,5.07,5.18,56501,0
2014-04-23,5.16,5.19,5,5.06,121211,0
2014-04-24,5.11,5.11,5.03,5.07,37652,0
2014-04-25,5,5.17,4.98,5.03,79386,0
2014-04-28,5.07,5.19,5,5.11,50071,0
2014-04-29,5.15,5.25,5.11,5.14,227416,0
2014-04-30,5.11,5.2,5.09,5.16,73366,0
2014-05-01,5.13,5.19,5.04,5.11,97840,0
2014-05-02,5.13,5.19,5.12,5.15,101938,0
2014-05-05,5.1,5.11,4.97,5.08,88665,0
2014-05-06,4.87,5.07,4.82,5,91264,0
2014-05-07,5,5.02,4.93,4.96,118458,0
2014-05-08,4.96,5.07,4.89,4.9,71149,0
2014-05-09,4.86,5.04,4.86,5.03,55970,0
2014-05-12,5.05,5.49,5.05,5.34,350732,0
2014-05-13,5.33,5.48,5.29,5.41,167147,0
2014-05-14,5.42,5.44,5.12,5.23,169586,0
2014-05-15,5.2,5.99,5.2,5.71,408557,0
2014-05-16,5.72,5.96,5.62,5.91,338418,0
2014-05-19,5.93,6.25,5.91,6.23,243946,0
2014-05-20,6.18,6.3,5.82,6.17,313626,0
2014-05-21,6.23,6.42,6.13,6.35,233351,0
2014-05-22,6.33,6.52,6.25,6.5,251995,0
2014-05-23,6.52,6.62,6.44,6.5,183410,0
2014-05-27,6.58,6.6,6.49,6.54,173465,0
2014-05-28,6.48,6.57,6.28,6.53,397314,0
2014-05-29,6.6,6.67,6.49,6.58,156843,0
2014-05-30,6.6,7.01,6.5,6.61,264169,0
2014-06-02,6.61,6.69,6.23,6.48,306994,0
2014-06-03,6.47,6.52,6.36,6.42,90852,0
2014-06-04,6.36,6.46,6.26,6.36,113710,0
2014-06-05,6.35,6.53,6.22,6.39,196511,0
2014-06-06,6.45,6.54,6.43,6.47,100678,0
2014-06-09,6.49,6.73,6.42,6.65,90498,0
2014-06-10,6.65,6.76,6.59,6.73,54800,0
2014-06-11,6.68,6.76,6.47,6.66,89231,0
2014-06-12,6.67,6.78,6.65,6.73,120422,0
2014-06-13,6.77,6.78,6.61,6.67,59361,0
2014-06-16,6.62,7.15,6.62,7,311821,0
2014-06-17,6.98,6.98,6.76,6.78,77779,0
2014-06-18,6.76,6.83,6.54,6.81,81414,0
2014-06-19,6.81,6.97,6.71,6.88,74870,0
2014-06-20,6.91,6.92,6.67,6.84,119606,0
2014-06-23,6.92,7,6.7,6.9,82822,0
2014-06-24,6.87,6.98,6.73,6.75,69286,0
2014-06-25,6.68,6.81,6.54,6.66,69237,0
2014-06-26,6.62,6.7,6.45,6.51,78182,0
2014-06-27,6.44,6.63,6.36,6.42,497551,0
2014-06-30,6.28,6.35,6.16,6.29,198879,0
2014-07-01,6.34,6.51,6.34,6.45,77339,0
2014-07-02,6.41,6.44,6.28,6.32,91200,0
2014-07-03,6.31,6.31,6.01,6.08,94991,0
2014-07-07,6.03,6.33,5.98,6.29,120662,0
2014-07-08,6.27,6.27,6.04,6.05,76353,0
2014-07-09,6.01,6.44,5.99,6.38,110142,0
2014-07-10,6.24,6.31,6.04,6.06,77125,0
2014-07-11,6.03,6.12,6.01,6.05,35226,0
2014-07-14,6.1,6.1,5.91,5.98,44596,0
2014-07-15,5.95,5.99,5.75,5.85,118896,0
2014-07-16,5.86,6.23,5.85,6.13,102882,0
2014-07-17,6.1,6.25,6.02,6.08,105869,0
2014-07-18,6.03,6.2,6.03,6.19,153922,0
2014-07-21,6.17,6.22,6.15,6.16,75676,0
2014-07-22,6.18,6.25,5.99,6.07,161663,0
2014-07-23,6.1,6.4,6.1,6.3,130370,0
2014-07-24,6.33,6.38,6.22,6.26,45254,0
2014-07-25,6.18,6.26,6.04,6.13,59294,0
2014-07-28,6.14,6.23,5.99,6.05,54287,0
2014-07-29,6.05,6.15,6,6.1,67554,0
2014-07-30,6.14,6.18,6,6.11,39922,0
2014-07-31,6,6.1,5.93,5.95,72501,0
2014-08-01,5.96,6.02,5.75,5.91,173022,0
2014-08-04,5.95,6.05,5.81,6.02,66255,0
2014-08-05,5.97,6.07,5.96,6.04,76982,0
2014-08-06,6,6.22,6,6.13,57653,0
2014-08-07,6.13,6.15,5.96,5.97,54738,0
2014-08-08,5.95,6.14,5.94,6.07,104638,0
2014-08-11,6.13,6.44,6.13,6.38,191992,0
2014-08-12,6.4,6.62,6.04,6.09,149655,0
2014-08-13,6.17,6.18,6,6.04,82711,0
2014-08-14,6.04,6.08,5.91,6.05,65606,0
2014-08-15,6.12,6.15,5.88,6.01,82292,0
2014-08-18,6.08,6.18,6.03,6.15,169043,0
2014-08-19,7.57,7.9,7.25,7.37,1454359,0
2014-08-20,7.27,7.36,6.9,7.02,421042,0
2014-08-21,7.02,7.28,6.95,7.15,200283,0
2014-08-22,7.13,7.44,7.05,7.25,134346,0
2014-08-25,7.36,7.4,7.25,7.27,174989,0
2014-08-26,7.29,7.4,7.12,7.28,154168,0
2014-08-27,7.26,7.53,7.22,7.34,252831,0
2014-08-28,7.31,7.45,7.27,7.36,42243,0
2014-08-29,7.36,7.43,7.32,7.41,91294,0
2014-09-02,7.44,7.44,7.12,7.36,180041,0
2014-09-03,7.4,7.4,6.8,6.84,227472,0
2014-09-04,6.85,7.2,6.85,7,88890,0
2014-09-05,6.96,7.41,6.96,7.19,122441,0
2014-09-08,7.23,7.27,7,7.16,105821,0
2014-09-09,7.13,7.17,6.91,6.98,109478,0
2014-09-10,7,7.11,6.96,7.04,29398,0
2014-09-11,6.99,7.16,6.95,7.16,74098,0
2014-09-12,7.18,7.27,7.12,7.23,104225,0
2014-09-15,7.2,7.2,6.98,7.05,64459,0
2014-09-16,7.05,7.1,7.02,7.04,25518,0
2014-09-17,7.02,7.03,6.75,6.75,84236,0
2014-09-18,6.76,6.8,6.66,6.76,48528,0
2014-09-19,6.73,7.2,6.65,6.77,189744,0
2014-09-22,6.67,6.81,6.67,6.77,114080,0
2014-09-23,6.77,6.83,6.72,6.77,84914,0
2014-09-24,6.75,7.01,6.73,7,142607,0
2014-09-25,6.97,7.04,6.83,6.96,159944,0
2014-09-26,6.95,7.06,6.74,6.87,88757,0
2014-09-29,6.75,6.96,6.67,6.73,70424,0
2014-09-30,6.7,6.74,6.59,6.6,147726,0
2014-10-01,6.63,6.76,6.32,6.34,127593,0
2014-10-02,6.34,6.6,6.2,6.56,64938,0
2014-10-03,6.6,6.73,6.56,6.67,36916,0
2014-10-06,6.64,6.64,6.31,6.49,68294,0
2014-10-07,6.46,6.46,6.19,6.21,51098,0
2014-10-08,6.22,6.36,6.11,6.32,54940,0
2014-10-09,6.29,6.39,6.07,6.08,61183,0
2014-10-10,6.06,6.36,6.06,6.26,65507,0
2014-10-13,6.26,6.63,6.25,6.37,139077,0
2014-10-14,6.47,6.62,6.36,6.41,60378,0
2014-10-15,6.33,6.44,6.1,6.38,79173,0
2014-10-16,6.28,6.62,6.28,6.38,135472,0
2014-10-17,6.48,6.6,6.23,6.3,50523,0
2014-10-20,6.29,6.42,6.11,6.23,53659,0
2014-10-21,6.28,6.34,6.21,6.32,41683,0
2014-10-22,6.35,6.41,6.23,6.31,57945,0
2014-10-23,6.4,6.7,6.24,6.36,172988,0
2014-10-24,6.39,6.54,6.31,6.5,99511,0
2014-10-27,6.45,6.49,6.37,6.4,15048,0
2014-10-28,6.42,6.86,6.31,6.71,154036,0
2014-10-29,6.71,6.8,6.63,6.71,146141,0
2014-10-30,6.66,6.95,6.66,6.92,120843,0
2014-10-31,7,7.32,6.85,6.93,176988,0
2014-11-03,6.91,7.09,6.8,6.84,120048,0
2014-11-04,7.2,7.2,6.93,7.13,224652,0
2014-11-05,7.05,7.07,6.9,6.94,200340,0
2014-11-06,6.98,7.12,6.95,7.03,106117,0
2014-11-07,7,7.08,6.85,6.88,127740,0
2014-11-10,6.9,7.2,6.9,7.1,307954,0
2014-11-11,7.11,7.17,6.95,6.98,173890,0
2014-11-12,6.96,7.08,6.92,7.04,120534,0
2014-11-13,7.01,7.12,7,7.05,78577,0
2014-11-14,7.08,7.12,7.01,7.1,97579,0
2014-11-17,7.12,7.25,7.07,7.09,230521,0
2014-11-18,7.06,7.13,6.9,7.05,103037,0
2014-11-19,7.07,7.1,6.88,6.9,54748,0
2014-11-20,6.85,6.98,6.76,6.79,111724,0
2014-11-21,6.86,6.97,6.77,6.88,55367,0
2014-11-24,6.85,7.06,6.85,7.03,145881,0
2014-11-25,7.03,7.13,6.95,7,97118,0
2014-11-26,7,7.14,6.95,7.09,64358,0
2014-11-28,7.06,7.25,6.98,6.98,75421,0
2014-12-01,6.99,7.03,6.93,6.98,152766,0
2014-12-02,7.03,7.18,6.98,7.12,120369,0
2014-12-03,7.17,7.25,7.09,7.19,160985,0
2014-12-04,7.21,7.24,6.96,7.1,126982,0
2014-12-05,7.09,7.24,7.04,7.09,119355,0
2014-12-08,7.05,7.24,6.94,7.01,200639,0
2014-12-09,6.89,7.25,6.84,7.25,133677,0
2014-12-10,7.24,7.34,7.12,7.29,139375,0
2014-12-11,7.25,7.39,7.16,7.24,151631,0
2014-12-12,7.12,7.29,7.12,7.14,69047,0
2014-12-15,7.2,7.28,6.94,7,160604,0
2014-12-16,7.01,7.24,6.98,7.16,73984,0
2014-12-17,7.18,7.5,7.18,7.5,165402,0
2014-12-18,7.5,7.62,7.4,7.57,128220,0
2014-12-19,7.52,8.17,7.52,8.06,478730,0
2014-12-22,8.15,9,8.1,8.8,535722,0
2014-12-23,8.9,8.91,8.52,8.75,148814,0
2014-12-24,8.67,8.99,8.63,8.73,80466,0
2014-12-26,8.82,9,8.8,8.91,86382,0
2014-12-29,8.92,8.95,8.74,8.89,111697,0
2014-12-30,8.85,8.96,8.76,8.83,88627,0
2014-12-31,8.87,8.92,8.48,8.57,112370,0
2015-01-02,8.59,8.82,8.57,8.74,139999,0
2015-01-05,8.48,8.53,7.73,8.06,304439,0
2015-01-06,8.01,8.02,7.52,7.82,232947,0
2015-01-07,7.85,7.99,7.75,7.94,238432,0
2015-01-08,7.99,8.49,7.89,8.47,214182,0
2015-01-09,8.41,8.41,8.09,8.36,279670,0
2015-01-12,8.39,8.73,8.26,8.61,313249,0
2015-01-13,8.67,8.84,8.37,8.54,177689,0
2015-01-14,8.3,8.55,8.29,8.53,102783,0
2015-01-15,8.55,8.77,8.43,8.75,232273,0
2015-01-16,8.72,9.24,8.7,9.22,335027,0
2015-01-20,9.11,9.22,8.88,8.94,396551,0
2015-01-21,8.92,9.25,8.71,8.78,338937,0
2015-01-22,8.78,9.02,8.67,8.92,219171,0
2015-01-23,8.95,8.98,8.82,8.9,72906,0
2015-01-26,8.89,9.01,8.77,8.92,230275,0
2015-01-27,8.82,8.99,8.66,8.81,115240,0
2015-01-28,8.89,8.89,8.66,8.74,115527,0
2015-01-29,8.74,8.9,8.7,8.81,174816,0
2015-01-30,8.72,8.89,8.28,8.3,140407,0
2015-02-02,8.2,8.78,8.05,8.77,188438,0
2015-02-03,9,9.32,8.49,8.76,142600,0
2015-02-04,8.75,8.88,8.4,8.49,203200,0
2015-02-05,8.54,8.94,8.44,8.85,146800,0
2015-02-06,8.71,8.82,8.23,8.27,139400,0
2015-02-09,8.22,8.6,8.21,8.43,144311,0
2015-02-10,8,8.31,7.8,8.08,204995,0
2015-02-11,8.2,8.68,8.16,8.44,288452,0
2015-02-12,8.57,8.73,8.24,8.43,166558,0
2015-02-13,8.38,8.66,8.37,8.63,158654,0
2015-02-17,8.71,8.88,8.34,8.86,121333,0
2015-02-18,8.9,8.94,8.62,8.82,131414,0
2015-02-19,8.79,9.18,8.75,8.79,186017,0
2015-02-20,8.35,8.65,6.88,7.21,580272,0
2015-02-23,7.23,7.65,6.92,6.93,302633,0
2015-02-24,6.8,7.14,6.72,6.9,219509,0
2015-02-25,7.35,7.35,6.79,7.09,303652,0
2015-02-26,7.06,7.32,6.95,7.03,589241,0
2015-02-27,6.95,7.12,6.9,7.11,319815,0
2015-03-02,7.02,7.21,6.89,7.11,346100,0
2015-03-03,7.1,7.13,6.98,7.1,216000,0
2015-03-04,7.09,7.21,7.09,7.11,155500,0
2015-03-05,7.09,7.2,6.94,7.11,140300,0
2015-03-06,6.82,7.17,6.82,7.09,213800,0
2015-03-09,7.08,7.35,6.95,7,235200,0
2015-03-10,7,7.02,6.77,6.82,185700,0
2015-03-11,6.75,7.05,6.75,7,246800,0
2015-03-12,7.09,7.23,6.98,7.1,199300,0
2015-03-13,7.12,7.25,7.01,7.14,256000,0
2015-03-16,7.19,7.25,6.96,6.96,237100,0
2015-03-17,6.91,7.07,6.86,7.05,246600,0
2015-03-18,7.07,7.18,6.97,7.11,162900,0
2015-03-19,7.19,7.19,6.93,7.1,189000,0
2015-03-20,7.15,7.25,6.96,6.98,419300,0
2015-03-23,7.01,7.5,7.01,7.46,225000,0
2015-03-24,7.48,7.71,7.47,7.49,188400,0
2015-03-25,7.53,7.59,7.23,7.27,135000,0
2015-03-26,7.27,7.37,7.09,7.1,133300,0
2015-03-27,7.09,7.33,7.08,7.19,133600,0
2015-03-30,7.25,7.33,7.14,7.16,83600,0
2015-03-31,7.12,7.16,7.01,7.12,195145,0
2015-04-01,7.12,7.26,7.01,7.08,92600,0
2015-04-02,7.11,7.22,7.09,7.14,60300,0
2015-04-06,7.04,7.2,7,7.1,111500,0
2015-04-07,7.11,7.21,6.99,7.01,203318,0
2015-04-08,7.04,7.18,6.96,7.1,253600,0
2015-04-09,7.09,7.24,6.99,7.07,123179,0
2015-04-10,7.13,7.21,6.93,6.98,184500,0
2015-04-13,6.95,7.19,6.95,7.1,105700,0
2015-04-14,7.1,7.13,7.04,7.07,86200,0
2015-04-15,7.12,7.22,7.01,7.12,139105,0
2015-04-16,7.04,7.23,7.04,7.11,69086,0
2015-04-17,7.07,7.14,7.02,7.11,125200,0
2015-04-20,7.14,7.17,7.07,7.14,109425,0
2015-04-21,7.15,7.3,7.13,7.2,161445,0
2015-04-22,7.2,7.31,7.17,7.28,118619,0
2015-04-23,7.3,7.35,7.21,7.31,138100,0
2015-04-24,7.31,7.36,7.25,7.28,59823,0
2015-04-27,7.28,7.47,7.04,7.12,144100,0
2015-04-28,7.16,7.33,7.08,7.29,119500,0
2015-04-29,7.28,7.28,7.12,7.15,69000,0
2015-04-30,7.12,7.12,6.84,6.91,160900,0
2015-05-01,6.95,6.95,6.74,6.92,93400,0
2015-05-04,6.92,7.07,6.83,6.9,121800,0
2015-05-05,6.87,7.07,6.74,6.87,141700,0
2015-05-06,6.89,6.96,6.5,6.61,240130,0
2015-05-07,6.64,6.93,6.63,6.81,81382,0
2015-05-08,7.3,7.5,6.91,7.31,333400,0
2015-05-11,7.27,7.3,7.07,7.09,159900,0
2015-05-12,7,7.09,6.9,7.03,130624,0
2015-05-13,7.01,7.04,6.74,6.79,151800,0
2015-05-14,6.81,6.98,6.79,6.92,98400,0
2015-05-15,6.9,6.98,6.86,6.92,103849,0
2015-05-18,6.9,7.05,6.87,7.04,84278,0
2015-05-19,6.99,7.01,6.75,6.85,105500,0
2015-05-20,6.84,6.95,6.59,6.84,87800,0
2015-05-21,6.86,6.89,6.6,6.69,64600,0
2015-05-22,6.7,6.76,6.5,6.51,94100,0
2015-05-26,6.44,6.48,6.26,6.33,132649,0
2015-05-27,6.36,6.43,6.31,6.37,99500,0
2015-05-28,6.37,6.55,6.31,6.44,80344,0
2015-05-29,6.46,6.51,6.28,6.38,299600,0
2015-06-01,6.43,6.45,6.22,6.23,85470,0
2015-06-02,6.1,6.35,6.1,6.12,114779,0
2015-06-03,6.03,6.2,6.02,6.06,93300,0
2015-06-04,6,6.07,5.9,5.95,93100,0
2015-06-05,5.96,5.99,5.81,5.95,53100,0
2015-06-08,5.9,6.04,5.83,6.01,106600,0
2015-06-09,5.97,6.01,5.9,5.9,81936,0
2015-06-10,5.95,6.14,5.92,5.95,151474,0
2015-06-11,6.07,6.07,5.9,5.94,40501,0
2015-06-12,5.93,5.96,5.85,5.86,40200,0
2015-06-15,5.85,6.56,5.83,6.5,179400,0
2015-06-16,6.6,6.87,6.52,6.69,283200,0
2015-06-17,6.72,6.74,6.22,6.43,146600,0
2015-06-18,6.52,6.69,6.49,6.54,226900,0
2015-06-19,6.6,6.8,6.48,6.73,135100,0
2015-06-22,6.74,6.8,6.63,6.7,80600,0
2015-06-23,6.63,6.81,6.51,6.81,107699,0
2015-06-24,6.83,6.85,6.64,6.72,109600,0
2015-06-25,6.77,6.88,6.65,6.71,186000,0
2015-06-26,6.6,6.91,6.54,6.73,917400,0
2015-06-29,6.73,6.8,6.47,6.53,122800,0
2015-06-30,6.53,6.61,6.36,6.6,140420,0
2015-07-01,6.61,6.61,6.45,6.58,156600,0
2015-07-02,6.67,6.67,6.25,6.34,75400,0
2015-07-06,6.26,6.47,6.17,6.37,143700,0
2015-07-07,6.36,6.48,6.23,6.45,144600,0
2015-07-08,6.37,6.45,6.15,6.21,71000,0
2015-07-09,6.29,6.4,6.25,6.35,78600,0
2015-07-10,6.43,6.57,6.4,6.52,113600,0
2015-07-13,6.55,6.77,6.55,6.69,96500,0
2015-07-14,6.72,6.82,6.6,6.66,84919,0
2015-07-15,6.66,6.74,6.43,6.55,59940,0
2015-07-16,6.69,7.18,6.57,7,223000,0
2015-07-17,7,7,6.82,6.9,143100,0
2015-07-20,6.89,7.03,6.57,6.61,143200,0
2015-07-21,6.65,6.81,6.59,6.69,97200,0
2015-07-22,6.64,6.96,6.64,6.75,101300,0
2015-07-23,6.81,6.84,6.6,6.73,100400,0
2015-07-24,6.8,6.8,6.54,6.79,151900,0
2015-07-27,6.72,6.72,6.35,6.57,125300,0
2015-07-28,6.6,6.62,6.4,6.44,92500,0
2015-07-29,6.42,6.42,6.13,6.16,94800,0
2015-07-30,6.18,6.21,6.06,6.09,110600,0
2015-07-31,6.1,6.19,6.04,6.11,75100,0
2015-08-03,6.11,6.19,5.91,5.95,76000,0
2015-08-04,5.94,6.12,5.85,6.02,147600,0
2015-08-05,6.18,6.69,6.15,6.58,249000,0
2015-08-06,6.57,6.85,6.31,6.68,224634,0
2015-08-07,6.12,7.02,6.01,6.95,145000,0
2015-08-10,7.99,8.06,7.12,7.57,493500,0
2015-08-11,7.47,7.65,7.27,7.48,145438,0
2015-08-12,7.39,7.63,7.29,7.47,145400,0
2015-08-13,7.45,7.82,7.45,7.67,589100,0
2015-08-14,7.67,7.67,7.47,7.54,326000,0
2015-08-17,7.54,7.54,7.23,7.38,207500,0
2015-08-18,7.38,7.54,7.31,7.4,91800,0
2015-08-19,7.35,7.39,7.15,7.23,143700,0
2015-08-20,7.1,7.17,6.92,6.94,125500,0
2015-08-21,6.81,7.16,6.73,7,290900,0
2015-08-24,6.64,7.03,6.53,6.68,210777,0
2015-08-25,6.92,6.92,6.43,6.46,156000,0
2015-08-26,6.56,6.82,6.5,6.79,117400,0
2015-08-27,6.86,7.2,6.86,7.18,167600,0
2015-08-28,7.16,7.28,7.01,7.15,174200,0
2015-08-31,7.11,7.33,7.01,7.26,154900,0
2015-09-01,7.18,7.33,7.13,7.15,174400,0
2015-09-02,7.27,7.4,7.12,7.38,153800,0
2015-09-03,7.41,7.49,7.23,7.28,123700,0
2015-09-04,7.23,7.32,7.06,7.27,93000,0
2015-09-08,7.41,7.41,7.11,7.26,146500,0
2015-09-09,7.3,7.3,7.09,7.1,108200,0
2015-09-10,7.05,7.22,7.04,7.13,66298,0
2015-09-11,7.08,7.1,6.76,7.03,135200,0
2015-09-14,7.06,7.06,6.83,6.91,97200,0
2015-09-15,6.89,6.98,6.8,6.87,92700,0
2015-09-16,6.93,6.97,6.82,6.89,98900,0
2015-09-17,6.95,7.26,6.89,7.2,180808,0
2015-09-18,7.1,7.2,6.84,6.91,192400,0
2015-09-21,7.01,7.02,6.83,6.92,119400,0
2015-09-22,6.86,6.88,6.75,6.83,101200,0
2015-09-23,6.87,6.89,6.56,6.56,85600,0
2015-09-24,6.56,6.66,6.2,6.61,181976,0
2015-09-25,6.62,6.73,6.1,6.14,122000,0
2015-09-28,6.12,6.19,5.52,5.72,264642,0
2015-09-29,5.78,6.07,5.65,5.79,139000,0
2015-09-30,5.81,6.15,5.81,6.13,223700,0
2015-10-01,6.22,6.22,5.6,5.62,284800,0
2015-10-02,5.57,5.74,5.51,5.69,242800,0
2015-10-05,5.7,5.86,5.62,5.84,151087,0
2015-10-06,5.85,6.03,5.65,5.77,137900,0
2015-10-07,5.8,5.97,5.69,5.9,83900,0
2015-10-08,5.87,5.95,5.75,5.81,167700,0
2015-10-09,5.84,5.95,5.74,5.92,84900,0
2015-10-12,5.91,5.96,5.77,5.8,132597,0
2015-10-13,5.78,5.83,5.57,5.58,111700,0
2015-10-14,5.58,5.68,5.37,5.37,165000,0
2015-10-15,5.4,5.84,5.39,5.82,106000,0
2015-10-16,5.84,5.84,5.52,5.66,75000,0
2015-10-19,5.68,5.75,5.46,5.54,96180,0
2015-10-20,5.53,5.68,5.42,5.57,58589,0
2015-10-21,5.61,5.61,5.34,5.5,60900,0
2015-10-22,5.55,5.55,5.03,5.09,144000,0
2015-10-23,5.16,5.3,5,5.11,152700,0
2015-10-26,5.01,5.2,4.94,5.07,120500,0
2015-10-27,5.06,5.14,4.85,4.94,108000,0
2015-10-28,4.96,5.1,4.89,5.03,193500,0
2015-10-29,5.06,5.13,5,5.03,93800,0
2015-10-30,5.03,5.07,4.9,4.96,227800,0
2015-11-02,4.98,5.14,4.94,5.07,192504,0
2015-11-03,5.07,5.32,5.02,5.24,273200,0
2015-11-04,5.25,5.4,5.17,5.2,130560,0
2015-11-05,5.21,5.31,5,5.27,342100,0
2015-11-06,5.13,5.13,4.8,5,355400,0
2015-11-09,4.96,5,4.45,4.47,332060,0
2015-11-10,4.46,4.52,4.14,4.42,602700,0
2015-11-11,4.4,4.44,4.16,4.23,241900,0
2015-11-12,4.19,4.22,4.05,4.1,157100,0
2015-11-13,4.05,4.55,4.05,4.34,291100,0
2015-11-16,4.34,4.44,4.3,4.39,291100,0
2015-11-17,4.37,4.43,4.27,4.29,112400,0
2015-11-18,4.28,4.51,4.27,4.5,164700,0
2015-11-19,4.44,4.6,4.36,4.51,226400,0
2015-11-20,4.54,4.66,4.52,4.65,163700,0
2015-11-23,4.62,4.8,4.56,4.69,115600,0
2015-11-24,4.73,4.79,4.61,4.76,107200,0
2015-11-25,4.75,5.14,4.73,5.05,263600,0
2015-11-27,5.02,5.07,4.93,4.99,52900,0
2015-11-30,5.01,5.03,4.77,4.88,172900,0
2015-12-01,4.9,5.05,4.83,5.01,157341,0
2015-12-02,5.02,5.13,4.95,4.98,121675,0
2015-12-03,4.98,5.01,4.75,4.81,117475,0
2015-12-04,4.8,4.9,4.72,4.79,101400,0
2015-12-07,4.76,4.78,4.53,4.56,88800,0
2015-12-08,4.52,4.61,4.5,4.56,55806,0
2015-12-09,4.6,4.66,4.52,4.61,86700,0
2015-12-10,4.62,4.63,4.52,4.55,75400,0
2015-12-11,4.46,4.55,4.36,4.38,97000,0
2015-12-14,4.37,4.46,4.17,4.2,126393,0
2015-12-15,4.24,4.32,4.18,4.26,73500,0
2015-12-16,4.3,4.36,4.12,4.23,237900,0
2015-12-17,4.3,4.34,4.04,4.06,123700,0
2015-12-18,4.06,4.19,3.82,3.84,293800,0
2015-12-21,3.84,3.99,3.72,3.76,359400,0
2015-12-22,3.75,3.93,3.72,3.76,217562,0
2015-12-23,3.79,3.8,3.65,3.68,298500,0
2015-12-24,3.69,3.73,3.55,3.59,152618,0
2015-12-28,3.67,3.81,3.56,3.59,289522,0
2015-12-29,3.65,3.73,3.38,3.42,314887,0
2015-12-30,3.42,3.75,3.4,3.67,384212,0
2015-12-31,3.74,3.75,3.46,3.47,327449,0
2016-01-04,3.52,3.58,3.4,3.54,218714,0
2016-01-05,3.61,3.69,3.51,3.61,178750,0
2016-01-06,3.58,3.775,3.55,3.64,153700,0
2016-01-07,3.59,3.6,3.26,3.3,215594,0
2016-01-08,3.3,3.46,3.19,3.28,139458,0
2016-01-11,3.27,3.32,2.94,3.11,287515,0
2016-01-12,3.14,3.25,3.0589,3.23,200336,0
2016-01-13,3.21,3.2458,2.72,2.85,272528,0
2016-01-14,2.85,3.03,2.72,3.03,169238,0
2016-01-15,2.9,2.99,2.73,2.79,517220,0
2016-01-19,2.82,2.94,2.71,2.73,301600,0
2016-01-20,2.75,2.75,2.47,2.63,411603,0
2016-01-21,2.64,2.75,2.55,2.64,387383,0
2016-01-22,2.69,2.7689,2.61,2.75,209662,0
2016-01-25,2.49,2.61,1.85,1.86,1567415,0
2016-01-26,1.94,2.03,1.55,1.68,2155385,0
2016-01-27,1.7,1.7677,1.63,1.71,974040,0
2016-01-28,1.73,1.84,1.68,1.75,586592,0
2016-01-29,1.83,1.88,1.73,1.8,599747,0
2016-02-01,1.8,1.9,1.68,1.89,447316,0
2016-02-02,1.93,1.94,1.76,1.79,274529,0
2016-02-03,1.8,1.8299,1.75,1.82,236800,0
2016-02-04,1.81,1.92,1.81,1.86,191117,0
2016-02-05,1.9,1.91,1.8,1.8,232614,0
2016-02-08,1.8,1.8,1.51,1.61,557869,0
2016-02-09,1.59,1.66,1.44,1.49,407524,0
2016-02-10,1.53,1.57,1.44,1.49,322548,0
2016-02-11,1.47,1.51,1.42,1.42,170178,0
2016-02-12,1.48,1.55,1.43,1.52,297068,0
2016-02-16,1.59,1.59,1.5,1.52,188089,0
2016-02-17,1.52,1.63,1.52,1.62,261221,0
2016-02-18,1.64,1.75,1.59,1.7,508708,0
2016-02-19,1.71,1.72,1.57,1.61,372608,0
2016-02-22,1.63,1.74,1.59,1.7,439992,0
2016-02-23,1.88,1.94,1.75,1.8,387658,0
2016-02-24,1.8,1.87,1.72,1.81,214444,0
2016-02-25,1.82,1.86,1.75,1.79,131230,0
2016-02-26,1.8,1.9,1.77,1.9,287729,0
2016-02-29,1.88,1.94,1.71,1.78,353660,0
2016-03-01,1.82,1.84,1.75,1.76,175242,0
2016-03-02,1.7,1.93,1.7,1.92,224115,0
2016-03-03,1.91,2.11,1.87,2.02,528239,0
2016-03-04,2.08,2.33,2.03,2.18,632673,0
2016-03-07,2.18,2.41,2.16,2.34,277288,0
2016-03-08,2.39,2.39,2.1,2.15,281516,0
2016-03-09,2.25,2.29,2.18,2.29,200491,0
2016-03-10,2.37,2.46,2.21,2.33,200335,0
2016-03-11,2.44,2.62,2.39,2.5,371390,0
2016-03-14,2.47,2.82,2.44,2.81,440303,0
2016-03-15,2.79,2.805,2.53,2.54,285383,0
2016-03-16,2.54,2.765,2.527,2.7,283117,0
2016-03-17,2.71,2.72,2.6,2.69,182947,0
2016-03-18,2.71,2.85,2.6,2.61,357242,0
2016-03-21,2.73,2.7408,2.6,2.65,202168,0
2016-03-22,2.57,2.65,2.5,2.52,168055,0
2016-03-23,2.5,2.52,2.31,2.31,250795,0
2016-03-24,2.29,2.36,2.2357,2.34,85929,0
2016-03-28,2.46,2.46,2.26,2.37,127713,0
2016-03-29,2.33,2.47,2.2975,2.41,152066,0
2016-03-30,2.41,2.44,2.31,2.36,167405,0
2016-03-31,2.37,2.39,2.29,2.32,106422,0
2016-04-01,2.27,2.32,2.11,2.21,246565,0
2016-04-04,2.23,2.3,2.19,2.23,244541,0
2016-04-05,2.19,2.215,2.15,2.17,88916,0
2016-04-06,2.18,2.3,2.145,2.27,195234,0
2016-04-07,2.28,2.3,2.18,2.24,168016,0
2016-04-08,2.25,2.29,2.19,2.22,121532,0
2016-04-11,2.24,2.36,2.19,2.2,205812,0
2016-04-12,2.21,2.34,2.21,2.29,169137,0
2016-04-13,2.29,2.48,2.25,2.42,428301,0
2016-04-14,2.39,2.45,2.37,2.45,167986,0
2016-04-15,2.43,2.51,2.4,2.45,131786,0
2016-04-18,2.4,2.5,2.38,2.47,135815,0
2016-04-19,2.5,2.5,2.4115,2.43,75526,0
2016-04-20,2.4,2.535,2.37,2.47,120734,0
2016-04-21,2.44,2.69,2.44,2.58,227099,0
2016-04-22,2.61,2.64,2.54,2.59,128602,0
2016-04-25,2.6,2.63,2.48,2.49,110660,0
2016-04-26,2.48,2.65,2.4501,2.65,109450,0
2016-04-27,2.67,2.73,2.59,2.63,160614,0
2016-04-28,2.63,2.7299,2.59,2.62,139177,0
2016-04-29,2.63,2.64,2.5,2.52,86619,0
2016-05-02,2.5,2.54,2.36,2.53,143081,0
2016-05-03,2.5,2.5,2.4,2.46,59409,0
2016-05-04,2.43,2.56,2.4,2.4,105465,0
2016-05-05,2.41,2.7,2.38,2.49,282156,0
2016-05-06,2.49,2.58,2.43,2.47,122305,0
2016-05-09,2.52,2.68,2.46,2.66,106748,0
2016-05-10,2.08,2.22,2.01,2.03,466399,0
2016-05-11,2,2.18,2,2.07,438187,0
2016-05-12,2.07,2.09,2,2,254378,0
2016-05-13,2,2.04,2,2.01,169127,0
2016-05-16,2,2.02,1.85,1.98,344626,0
2016-05-17,1.98,2,1.81,1.86,286363,0
2016-05-18,1.84,1.86,1.7,1.76,189504,0
2016-05-19,1.75,1.7999,1.66,1.67,193652,0
2016-05-20,1.68,1.689,1.61,1.65,116228,0
2016-05-23,1.64,1.71,1.64,1.68,152032,0
2016-05-24,1.68,1.84,1.66,1.82,149927,0
2016-05-25,1.84,1.95,1.84,1.86,97606,0
2016-05-26,1.88,1.88,1.8,1.8,59170,0
2016-05-27,1.81,1.83,1.8,1.82,41672,0
2016-05-31,1.85,1.92,1.83,1.89,61127,0
2016-06-01,1.86,1.93,1.83,1.93,64341,0
2016-06-02,1.92,1.96,1.88,1.92,60689,0
2016-06-03,1.92,1.95,1.83,1.95,81686,0
2016-06-06,1.96,1.97,1.84,1.86,291248,0
2016-06-07,1.86,1.885,1.69,1.71,436563,0
2016-06-08,1.76,1.76,1.58,1.6,920394,0
2016-06-09,1.65,1.669,1.54,1.54,267605,0
2016-06-10,1.58,1.64,1.48,1.5,514822,0
2016-06-13,1.51,1.68,1.51,1.62,244260,0
2016-06-14,1.64,1.64,1.49,1.49,234036,0
2016-06-15,1.5,1.5061,1.46,1.48,265440,0
2016-06-16,1.49,1.4917,1.43,1.44,270357,0
2016-06-17,1.43,1.6,1.38,1.38,1526385,0
2016-06-20,1.43,1.85,1.43,1.7,659451,0
2016-06-21,1.74,1.74,1.5701,1.74,184904,0
2016-06-22,1.73,1.8,1.67,1.67,139699,0
2016-06-23,1.7,1.76,1.67,1.72,162234,0
2016-06-24,1.64,1.81,1.605,1.8,626395,0
2016-06-27,1.76,1.762,1.62,1.67,254560,0
2016-06-28,1.63,1.73,1.63,1.72,109459,0
2016-06-29,1.75,1.84,1.7,1.84,209745,0
2016-06-30,1.84,1.87,1.72,1.77,231692,0
2016-07-01,1.75,1.83,1.71,1.73,111071,0
2016-07-05,1.7,1.71,1.61,1.67,115201,0
2016-07-06,1.64,1.73,1.64,1.71,63232,0
2016-07-07,1.71,1.85,1.7,1.72,125318,0
2016-07-08,1.75,1.84,1.74,1.84,149006,0
2016-07-11,1.84,1.877,1.81,1.87,142268,0
2016-07-12,1.89,2.14,1.865,2.1,266099,0
2016-07-13,2.07,2.1101,1.94,2.04,234348,0
2016-07-14,2.06,2.2699,2.03,2.14,319549,0
2016-07-15,2.16,2.2091,2.03,2.11,151116,0
2016-07-18,2.1,2.28,2.07,2.24,215557,0
2016-07-19,2.25,2.26,2.14,2.16,209056,0
2016-07-20,2.19,2.2,2.09,2.18,134472,0
2016-07-21,2.19,2.2,2.15,2.17,115956,0
2016-07-22,2.2,2.21,2.15,2.19,121224,0
2016-07-25,2.16,2.17,2.06,2.12,187020,0
2016-07-26,2.11,2.17,2.07,2.13,74058,0
2016-07-27,2.14,2.15,2.05,2.07,161639,0
2016-07-28,2.09,2.09,2.04,2.04,65796,0
2016-07-29,2.02,2.08,2,2.06,153690,0
2016-08-01,2.06,2.1,2.035,2.09,127901,0
2016-08-02,2.09,2.1,1.96,2,197410,0
2016-08-03,2.03,2.13,2,2.08,256653,0
2016-08-04,2.07,2.12,2.05,2.07,138465,0
2016-08-05,2.07,2.08,2.01,2.04,92803,0
2016-08-08,2.05,2.1,2.01,2.01,127587,0
2016-08-09,2.01,2.1,1.995,2.05,158406,0
2016-08-10,2.07,2.07,2,2.02,167941,0
2016-08-11,2.01,2.05,2,2.01,58875,0
2016-08-12,2.01,2.03,2,2,67540,0
2016-08-15,2,2.15,2,2.13,245894,0
2016-08-16,2.14,2.42,2.13,2.27,357734,0
2016-08-17,2.28,2.33,2.04,2.11,166435,0
2016-08-18,2.09,2.24,2.085,2.23,404833,0
2016-08-19,2.22,2.22,2.1,2.18,131049,0
2016-08-22,2.14,2.19,2.1,2.16,224126,0
2016-08-23,2.15,2.3186,2.15,2.28,166105,0
2016-08-24,2.26,2.33,2.24,2.32,166014,0
2016-08-25,2.3,2.33,2.26,2.3,128521,0
2016-08-26,2.27,2.33,2.2,2.29,228135,0
2016-08-29,2.28,2.47,2.27,2.42,180841,0
2016-08-30,2.42,2.48,2.37,2.46,149459,0
2016-08-31,2.48,2.49,2.34,2.41,194820,0
2016-09-01,2.4,2.4255,2.27,2.36,172783,0
2016-09-02,2.36,2.52,2.32,2.46,271101,0
2016-09-06,2.49,2.49,2.31,2.45,123739,0
2016-09-07,2.45,2.5,2.41,2.49,253254,0
2016-09-08,2.47,2.89,2.4644,2.81,383519,0
2016-09-09,2.79,2.84,2.67,2.7,254340,0
2016-09-12,2.68,2.9,2.65,2.88,446844,0
2016-09-13,2.89,2.89,2.71,2.78,206551,0
2016-09-14,2.77,2.8589,2.76,2.83,111458,0
2016-09-15,2.86,2.9,2.8,2.89,139562,0
2016-09-16,2.87,3,2.865,3,624330,0
2016-09-19,3,3.077,2.82,2.87,294241,0
2016-09-20,2.9,2.9,2.64,2.71,265168,0
2016-09-21,2.72,2.74,2.551,2.73,152033,0
2016-09-22,2.78,2.84,2.71,2.79,92115,0
2016-09-23,2.79,2.802,2.68,2.72,154075,0
2016-09-26,2.73,2.76,2.66,2.71,149645,0
2016-09-27,2.72,2.77,2.67,2.76,80070,0
2016-09-28,2.74,2.79,2.61,2.71,166570,0
2016-09-29,2.7,2.7,2.62,2.62,82535,0
2016-09-30,2.59,2.72,2.53,2.67,172362,0
2016-10-03,2.65,2.8,2.57,2.79,166253,0
2016-10-04,2.8,2.86,2.76,2.78,147669,0
2016-10-05,2.81,2.81,2.73,2.79,79603,0
2016-10-06,2.76,2.76,2.68,2.68,72745,0
2016-10-07,2.71,2.75,2.66,2.66,49484,0
2016-10-10,2.73,2.775,2.69,2.7,66665,0
2016-10-11,2.7,2.7,2.59,2.65,72552,0
2016-10-12,2.66,2.68,2.6,2.65,84710,0
2016-10-13,2.61,2.65,2.42,2.62,327592,0
2016-10-14,2.62,2.655,2.53,2.57,93704,0
2016-10-17,2.57,2.67,2.54,2.64,100446,0
2016-10-18,2.64,2.717,2.64,2.66,46112,0
2016-10-19,2.68,2.68,2.6,2.65,86079,0
2016-10-20,2.61,2.65,2.6,2.64,31358,0
2016-10-21,2.6,2.66,2.6,2.65,50988,0
2016-10-24,2.66,2.73,2.63,2.68,115202,0
2016-10-25,2.67,2.73,2.62,2.68,186005,0
2016-10-26,2.66,2.69,2.59,2.64,105311,0
2016-10-27,2.66,2.66,2.57,2.6,57070,0
2016-10-28,2.58,2.63,2.54,2.61,90280,0
2016-10-31,2.62,2.688,2.6,2.62,75270,0
2016-11-01,2.62,2.67,2.5,2.58,159330,0
2016-11-02,2.58,2.9007,2.57,2.79,300161,0
2016-11-03,2.78,2.82,2.6201,2.65,126746,0
2016-11-04,2.74,2.82,2.67,2.72,134300,0
2016-11-07,2.85,2.91,2.7,2.79,240768,0
2016-11-08,2.77,2.82,2.76,2.79,95023,0
2016-11-09,2.77,2.95,2.7,2.95,152616,0
2016-11-10,2.95,3.3,2.95,3.18,324255,0
2016-11-11,3.24,3.3,3.16,3.25,368643,0
2016-11-14,3.3,3.35,3.19,3.3,270766,0
2016-11-15,3.28,3.33,3.23,3.29,268204,0
2016-11-16,3.29,3.4,3.27,3.33,133459,0
2016-11-17,3.33,3.41,3.28,3.39,182449,0
2016-11-18,3.41,3.5,3.41,3.48,122526,0
2016-11-21,3.41,3.47,3.29,3.38,130668,0
2016-11-22,3.37,3.38,3.18,3.36,169158,0
2016-11-23,3.29,3.48,3.277,3.47,101389,0
2016-11-25,3.48,3.64,3.44,3.62,132042,0
2016-11-28,3.68,3.7235,3.53,3.63,161391,0
2016-11-29,3.63,3.69,3.58,3.6,162064,0
2016-11-30,3.62,3.65,3.53,3.6,223168,0
2016-12-01,3.63,3.7,3.5,3.56,139496,0
2016-12-02,3.58,3.66,3.54,3.56,76462,0
2016-12-05,3.6,3.66,3.55,3.59,119543,0
2016-12-06,3.61,3.65,3.59,3.63,93349,0
2016-12-07,3.62,3.7,3.59,3.67,151559,0
2016-12-08,3.67,4.03,3.67,4.01,225152,0
2016-12-09,4.05,4.15,3.96,4.14,304082,0
2016-12-12,4.15,4.25,4.04,4.08,184939,0
2016-12-13,4.07,4.14,3.99,4.09,79644,0
2016-12-14,4.1,4.1,3.87,3.97,162482,0
2016-12-15,3.97,4.1,3.946,4.03,88734,0
2016-12-16,4.02,4.2,3.9906,4.18,276573,0
2016-12-19,4.2,4.26,4.15,4.21,132556,0
2016-12-20,4.21,4.44,4.15,4.36,204999,0
2016-12-21,4.36,4.44,4.26,4.3,113087,0
2016-12-22,4.33,4.36,4.11,4.11,96835,0
2016-12-23,4.12,4.35,3.85,4.33,219078,0
2016-12-27,4.35,4.4,4.25,4.27,78013,0
2016-12-28,4.33,4.38,4.04,4.09,201362,0
2016-12-29,4.07,4.17,4,4.14,110355,0
2016-12-30,4.14,4.31,4.055,4.25,132589,0
2017-01-03,4.36,4.46,4.25,4.41,122789,0
2017-01-04,4.45,4.71,4.4488,4.69,192666,0
2017-01-05,4.63,4.75,4.55,4.62,124302,0
2017-01-06,4.62,4.66,4.53,4.53,127198,0
2017-01-09,4.53,4.55,4.45,4.47,86820,0
2017-01-10,4.45,4.54,4.2,4.37,345739,0
2017-01-11,4.43,4.48,4.31,4.38,96315,0
2017-01-12,4.38,4.51,4.301,4.4,82381,0
2017-01-13,4.43,4.53,4.34,4.36,88792,0
2017-01-17,4.3,4.45,4.23,4.36,74074,0
2017-01-18,4.4,4.4,4.2,4.34,93178,0
2017-01-19,4.33,4.33,4.19,4.19,69418,0
2017-01-20,4.18,4.29,4.1501,4.24,107383,0
2017-01-23,4.18,4.26,4.08,4.22,141063,0
2017-01-24,4.17,4.34,4.1301,4.3,196842,0
2017-01-25,4.38,4.49,4.31,4.35,182982,0
2017-01-26,4.3,4.35,4.26,4.29,100006,0
2017-01-27,4.23,4.26,4.14,4.22,150130,0
2017-01-30,4.2,4.2,3.93,4.11,388780,0
2017-01-31,4.08,4.13,4.03,4.11,144578,0
2017-02-01,4.11,4.15,4.03,4.09,123450,0
2017-02-02,4.04,4.2,4.026,4.15,104273,0
2017-02-03,4.15,4.18,4.0972,4.12,69058,0
2017-02-06,4.12,4.15,3.78,3.96,279337,0
2017-02-07,3.95,4.05,3.89,3.94,121378,0
2017-02-08,3.94,3.99,3.69,3.84,213931,0
2017-02-09,3.83,4.03,3.74,4.01,284092,0
2017-02-10,4,4.05,3.9,4,156245,0
2017-02-13,4,4.04,3.94,3.97,183393,0
2017-02-14,3.96,3.99,3.88,3.97,108541,0
2017-02-15,3.97,3.99,3.895,3.93,113718,0
2017-02-16,3.95,3.97,3.8,3.93,182044,0
2017-02-17,3.95,3.97,3.84,3.88,124538,0
2017-02-21,3.85,3.93,3.78,3.88,460342,0
2017-02-22,3.93,3.93,3.81,3.83,162477,0
2017-02-23,3.51,3.63,3.2115,3.28,425056,0
2017-02-24,3.22,3.36,3.22,3.33,171112,0
2017-02-27,3.32,3.45,3.2,3.29,522007,0
2017-02-28,3.23,3.32,3.15,3.22,362411,0
2017-03-01,3.28,3.3,2.97,3.24,512333,0
2017-03-02,3.24,3.28,3.11,3.15,365007,0
2017-03-03,3.11,3.2,2.97,3.05,278185,0
2017-03-06,2.99,3.05,2.9,2.99,242082,0
2017-03-07,2.96,3.06,2.91,2.96,292524,0
2017-03-08,2.95,3.01,2.89,2.89,234275,0
2017-03-09,2.89,2.92,2.69,2.74,223641,0
2017-03-10,2.74,2.85,2.71,2.74,380469,0
2017-03-13,2.73,2.8,2.72,2.75,254789,0
2017-03-14,2.73,2.81,2.66,2.77,323202,0
2017-03-15,2.76,2.8,2.76,2.77,116742,0
2017-03-16,2.78,2.83,2.75,2.8,311078,0
2017-03-17,2.78,2.78,2.7199,2.73,370245,0
2017-03-20,2.73,2.73,2.65,2.68,114183,0
2017-03-21,2.68,2.7,2.51,2.51,166452,0
2017-03-22,2.5,2.5,2.4,2.46,193790,0
2017-03-23,2.45,2.5,2.37,2.41,275229,0
2017-03-24,2.4,2.55,2.4,2.53,365117,0
2017-03-27,2.48,2.57,2.465,2.54,211820,0
2017-03-28,2.54,2.55,2.49,2.53,131804,0
2017-03-29,2.51,2.69,2.46,2.65,184583,0
2017-03-30,2.67,2.67,2.59,2.61,150598,0
2017-03-31,2.61,2.65,2.5879,2.64,139788,0
2017-04-03,2.64,2.64,2.56,2.56,143748,0
2017-04-04,2.55,2.57,2.48,2.51,144761,0
2017-04-05,2.54,2.56,2.41,2.45,202698,0
2017-04-06,2.47,2.54,2.41,2.53,111227,0
2017-04-07,2.52,2.54,2.42,2.43,114860,0
2017-04-10,2.45,2.47,2.4,2.41,111748,0
2017-04-11,2.4,2.4353,2.38,2.38,117409,0
2017-04-12,2.39,2.39,2.23,2.33,202052,0
2017-04-13,2.29,2.36,2.27,2.3,126635,0
2017-04-17,2.33,2.33,2.2201,2.29,134711,0
2017-04-18,2.28,2.4,2.28,2.34,119450,0
2017-04-19,2.34,2.4,2.26,2.32,176565,0
2017-04-20,2.33,2.3852,2.29,2.34,128056,0
2017-04-21,2.34,2.3799,2.3,2.3,147292,0
2017-04-24,2.36,2.399,2.3,2.37,102363,0
2017-04-25,2.38,2.45,2.365,2.42,178583,0
2017-04-26,2.4,2.45,2.4,2.42,126972,0
2017-04-27,2.43,2.45,2.41,2.43,82323,0
2017-04-28,2.43,2.43,2.39,2.42,148788,0
2017-05-01,2.45,2.5,2.42,2.5,155965,0
2017-05-02,2.5,2.68,2.49,2.67,224899,0
2017-05-03,2.64,2.68,2.59,2.6,194828,0
2017-05-04,2.6,2.6,2.55,2.57,94226,0
2017-05-05,2.59,2.6,2.51,2.56,181856,0
2017-05-08,2.56,2.58,2.52,2.53,128933,0
2017-05-09,2.48,2.57,2.4,2.42,243527,0
2017-05-10,2.41,2.5,2.38,2.46,118591,0
2017-05-11,2.46,2.48,2.39,2.39,94020,0
2017-05-12,2.4,2.5,2.37,2.39,126432,0
2017-05-15,2.4,2.44,2.3,2.3,95570,0
2017-05-16,2.3,2.34,2.22,2.23,144366,0
2017-05-17,2.2,2.26,2.2,2.2,239352,0
2017-05-18,2.2,2.35,2.2,2.25,678030,0
2017-05-19,2.23,2.29,2.14,2.17,166751,0
2017-05-22,2.15,2.17,2.06,2.09,77810,0
2017-05-23,2.09,2.1,1.95,1.96,386595,0
2017-05-24,1.95,2.01,1.8,1.85,303469,0
2017-05-25,1.88,1.94,1.85,1.92,153604,0
2017-05-26,1.9,1.9,1.8,1.86,91356,0
2017-05-30,1.84,1.9,1.72,1.73,335079,0
2017-05-31,1.76,1.7725,1.66,1.7,371218,0
2017-06-01,1.7,1.72,1.64,1.71,249068,0
2017-06-02,1.72,1.78,1.68,1.72,533656,0
2017-06-05,1.72,1.72,1.54,1.69,466845,0
2017-06-06,1.66,1.72,1.65,1.68,249362,0
2017-06-07,1.64,1.71,1.53,1.59,559898,0
2017-06-08,1.58,1.74,1.56,1.69,265536,0
2017-06-09,1.66,1.73,1.65,1.66,260865,0
2017-06-12,1.62,1.81,1.62,1.79,217434,0
2017-06-13,1.77,1.815,1.68,1.79,462760,0
2017-06-14,1.8,1.81,1.73,1.81,128525,0
2017-06-15,1.78,1.81,1.73,1.78,146052,0
2017-06-16,1.71,1.84,1.7,1.83,260320,0
2017-06-19,1.83,1.9,1.7929,1.9,332184,0
2017-06-20,1.89,1.9,1.84,1.86,246619,0
2017-06-21,1.85,1.88,1.81,1.84,134156,0
2017-06-22,1.84,1.98,1.82,1.89,203630,0
2017-06-23,1.88,1.94,1.86,1.88,941587,0
2017-06-26,1.88,1.91,1.82,1.84,183995,0
2017-06-27,1.84,1.8681,1.8,1.8,115978,0
2017-06-28,1.8,1.82,1.71,1.75,249110,0
2017-06-29,1.73,1.76,1.7,1.72,121233,0
2017-06-30,1.73,1.75,1.7,1.74,111624,0
2017-07-03,1.73,1.77,1.68,1.77,64309,0
2017-07-05,1.76,1.76,1.64,1.64,147212,0
2017-07-06,1.75,1.75,1.6067,1.64,380941,0
2017-07-07,1.64,1.67,1.61,1.66,153141,0
2017-07-10,1.65,1.685,1.62,1.62,104603,0
2017-07-11,1.62,1.66,1.53,1.53,1089637,0
2017-07-12,1.55,1.57,1.49,1.5,650612,0
2017-07-13,1.51,1.56,1.44,1.5,814122,0
2017-07-14,1.49,1.58,1.46,1.5,313143,0
2017-07-17,1.5,1.56,1.48,1.51,276741,0
2017-07-18,1.5,1.5367,1.49,1.51,108150,0
2017-07-19,1.51,1.565,1.46,1.52,387239,0
2017-07-20,1.53,1.53,1.475,1.49,1258053,0
2017-07-21,1.5,1.5,1.44,1.44,508010,0
2017-07-24,1.45,1.51,1.44,1.48,183253,0
2017-07-25,1.49,1.53,1.47,1.5,751957,0
2017-07-26,1.5,1.52,1.47,1.48,296083,0
2017-07-27,1.49,1.499,1.44,1.46,227908,0
2017-07-28,1.46,1.48,1.41,1.47,234708,0
2017-07-31,1.49,1.5,1.435,1.44,240792,0
2017-08-01,1.45,1.46,1.43,1.45,211397,0
2017-08-02,1.45,1.5,1.42,1.45,232467,0
2017-08-03,1.45,1.47,1.44,1.45,81946,0
2017-08-04,1.45,1.51,1.45,1.47,121245,0
2017-08-07,1.49,1.49,1.44,1.44,276849,0
2017-08-08,1.42,1.46,1.38,1.41,223036,0
2017-08-09,1.38,1.53,1.35,1.44,421812,0
2017-08-10,1.42,1.43,1.35,1.37,281088,0
2017-08-11,1.37,1.38,1.2613,1.29,738140,0
2017-08-14,1.3,1.3,1.1,1.14,828120,0
2017-08-15,1.16,1.16,1.07,1.08,428994,0
2017-08-16,1.08,1.12,1.05,1.09,873360,0
2017-08-17,1.09,1.11,1.05,1.07,989006,0
2017-08-18,1.05,1.09,1.02,1.05,384387,0
2017-08-21,1.04,1.06,1.01,1.02,326263,0
2017-08-22,1.03,1.06,0.962,0.99,565693,0
2017-08-23,0.9971,1.06,0.9516,1,515324,0
2017-08-24,0.98,1.09,0.98,1.06,13361136,0
2017-08-25,1.08,1.08,0.995,1.02,1700388,0
2017-08-28,1.03,1.05,1,1,489798,0
2017-08-29,1,1.02,0.9612,0.9651,541582,0
2017-08-30,0.97,0.9849,0.9075,0.97,871682,0
2017-08-31,0.975,1.1,0.97,1.04,723201,0
2017-09-01,1.04,1.2,1.04,1.16,1436070,0
2017-09-05,1.16,1.17,1.1,1.12,853528,0
2017-09-06,1.12,1.2,1.08,1.16,803717,0
2017-09-07,1.16,1.1721,1.13,1.14,876104,0
2017-09-08,1.13,1.1466,1.02,1.05,365475,0
2017-09-11,1.05,1.08,1.03,1.05,176136,0
2017-09-12,1.06,1.0825,1.02,1.07,351344,0
2017-09-13,1.06,1.08,1.02,1.02,227140,0
2017-09-14,1.02,1.06,1,1.03,226399,0
2017-09-15,1.03,1.04,1,1.01,397535,0
2017-09-18,1,1.05,0.9902,1,242180,0
2017-09-19,1,1.04,0.9998,1.02,272582,0
2017-09-20,1.01,1.05,0.9901,1.05,257727,0
2017-09-21,1.04,1.05,1.01,1.04,150736,0
2017-09-22,1.03,1.05,1.02,1.03,159753,0
2017-09-25,1.04,1.04,1.01,1.03,302273,0
2017-09-26,1.03,1.08,1.03,1.07,159501,0
2017-09-27,1.08,1.2,1.08,1.11,849903,0
2017-09-28,1.12,1.18,1.09,1.15,251849,0
2017-09-29,1.14,1.17,1.13,1.16,204862,0
2017-10-02,1.14,1.17,1.12,1.14,191689,0
2017-10-03,1.14,1.19,1.12,1.14,255025,0
2017-10-04,1.13,1.15,1.12,1.12,131235,0
2017-10-05,1.12,1.14,1.1,1.13,137868,0
2017-10-06,1.12,1.13,1.11,1.11,265195,0
2017-10-09,1.11,1.12,1.01,1.01,299550,0
2017-10-10,1.03,1.05,1,1,213593,0
2017-10-11,1.02,1.04,1,1.02,276576,0
2017-10-12,1.03,1.04,0.9901,1.01,162881,0
2017-10-13,1.01,1.025,1,1,146123,0
2017-10-16,1,1.04,0.9679,1.04,410046,0
2017-10-17,1.03,1.05,1,1.01,85188,0
2017-10-18,1.01,1.03,0.9701,0.9901,163118,0
2017-10-19,0.9895,1.04,0.9895,1.02,182636,0
2017-10-20,1.04,1.05,1,1.04,254872,0
2017-10-23,1.04,1.05,1.03,1.04,779858,0
2017-10-24,1.05,1.1,1.04,1.06,208292,0
2017-10-25,1.05,1.099,1,1.03,185643,0
2017-10-26,1.03,1.04,1.01,1.03,168625,0
2017-10-27,1.02,1.03,0.99,1,305915,0
2017-10-30,0.995,1.01,0.95,0.9775,472126,0
2017-10-31,0.9901,0.999,0.95,0.9767,434721,0
2017-11-01,0.99,0.9901,0.9235,0.95,302175,0
2017-11-02,0.9398,0.9997,0.92,0.9631,138117,0
2017-11-03,0.9536,0.96,0.94,0.952,94411,0
2017-11-06,0.9453,0.99,0.9453,0.9798,118454,0
2017-11-07,0.98,1.01,0.925,0.968,295187,0
2017-11-08,0.96,1,0.8657,0.8658,551285,0
2017-11-09,0.84,1,0.84,0.9499,908343,0
2017-11-10,0.9436,0.9955,0.9401,0.9629,299171,0
