Date,Open,High,Low,Close,Volume,OpenInt
2005-11-14,1.05,1.75,1.01,1.5,994850,0
2005-11-15,1.55,1.69,1.55,1.65,91799,0
2005-11-16,1.75,1.75,1.75,1.75,13550,0
2005-11-17,1.75,1.85,1.75,1.8,16200,0
2005-11-18,1.85,1.9,1.67,1.75,32500,0
2005-11-21,1.7,1.77,1.7,1.75,41745,0
2005-11-22,1.75,1.9,1.75,1.9,12400,0
2005-11-23,1.9,2.05,1.9,2.05,155450,0
2005-11-25,2.05,2.05,2,2.05,40570,0
2005-11-28,2.05,2.1,2.05,2.1,28088,0
2005-11-29,2.1,2.15,2.1,2.15,23500,0
2005-11-30,2.15,2.2,2.15,2.2,56000,0
2005-12-01,2.2,2.3,2.2,2.28,325700,0
2005-12-02,2.35,2.35,2.35,2.35,91400,0
2005-12-05,2.35,2.4,2.35,2.37,78170,0
2005-12-06,2.38,2.4,2.38,2.38,21570,0
2005-12-07,2.4,2.4,2.38,2.38,49260,0
2005-12-08,2.38,2.39,2,2.35,45400,0
2005-12-09,2.45,2.53,2.3,2.44,290499,0
2005-12-12,2.53,2.55,2.45,2.55,94700,0
2005-12-13,2.55,2.55,2.5,2.52,65847,0
2005-12-14,2.55,2.58,2.5,2.5,40980,0
2005-12-15,2.6,2.68,2.55,2.68,802970,0
2005-12-16,2.75,2.8,2.7,2.8,489322,0
2005-12-19,2.82,2.83,2.65,2.72,342711,0
2005-12-20,2.71,2.72,2.56,2.62,60190,0
2005-12-21,2.63,2.7,2.61,2.69,54118,0
2005-12-22,2.7,2.73,2.7,2.7,30045,0
2005-12-23,2.7,2.71,2.68,2.7,16300,0
2005-12-27,2.69,2.71,2.69,2.7,334800,0
2005-12-28,2.7,2.77,2.6,2.77,226015,0
2005-12-29,2.77,2.77,2.67,2.72,148950,0
2005-12-30,2.75,2.77,2.75,2.76,34900,0
2006-01-03,2.95,3.1,2.94,3.02,753763,0
2006-01-04,3.14,3.2,3.09,3.2,424930,0
2006-01-05,3.35,3.63,3.26,3.46,511359,0
2006-01-06,3.59,3.6,3.4,3.52,202329,0
2006-01-09,3.56,3.87,3.56,3.82,583413,0
2006-01-10,3.87,3.87,3.8,3.82,278825,0
2006-01-11,3.85,4.26,3.84,4.13,693422,0
2006-01-12,4.22,4.25,4.13,4.2,317397,0
2006-01-13,4.24,4.37,4.21,4.35,623316,0
2006-01-17,4.68,5,4.68,4.93,631508,0
2006-01-18,5.03,5.1,4.35,4.63,546825,0
2006-01-19,4.68,4.95,4.66,4.95,373045,0
2006-01-20,5.05,5.4,5,5.4,878752,0
2006-01-23,5.79,6.06,5.77,5.95,1685250,0
2006-01-24,6.03,6.04,4.45,5.36,1173518,0
2006-01-25,5.49,5.52,4.9,5,623108,0
2006-01-26,4.97,5.3,4.96,5.03,588443,0
2006-01-27,5.1,5.15,4.92,5.14,419264,0
2006-01-30,5.25,5.88,5.25,5.88,607058,0
2006-01-31,6,6,5.41,5.56,675079,0
2006-02-01,5.5,5.59,5.31,5.55,127901,0
2006-02-02,5.55,5.8,5.55,5.78,164812,0
2006-02-03,5.75,5.78,5.5,5.6,89780,0
2006-02-06,5.6,5.71,5.6,5.65,119654,0
2006-02-07,5.65,5.66,5.45,5.52,95315,0
2006-02-08,5.53,5.55,5.03,5.18,144352,0
2006-02-09,5.17,5.45,5.17,5.41,149785,0
2006-02-10,5.47,5.5,5.3,5.4,74796,0
2006-02-13,5.43,5.45,5.15,5.18,148021,0
2006-02-14,5.02,5.1,4.15,4.15,590254,0
2006-02-15,4.15,4.5,4.11,4.38,196546,0
2006-02-16,4.41,4.71,4.4,4.71,355188,0
2006-02-17,4.75,4.96,4.75,4.94,136232,0
2006-02-21,5.26,5.26,4.95,5.1,142502,0
2006-02-22,5.25,5.25,4.91,4.94,121370,0
2006-02-23,5,5.1,4.9,4.95,207515,0
2006-02-24,5.05,5.1,4.65,4.72,162574,0
2006-02-27,4.77,4.77,4.26,4.4,220911,0
2006-02-28,4.3,4.49,4.3,4.37,105526,0
2006-03-01,4.37,4.5,4.33,4.47,63214,0
2006-03-02,4.43,4.48,4.38,4.39,70150,0
2006-03-03,4.4,4.48,4.38,4.4,38210,0
2006-03-06,4.4,4.45,4.25,4.26,112860,0
2006-03-07,4.22,4.24,3.75,4.24,190220,0
2006-03-08,4.24,4.24,3.75,3.92,81853,0
2006-03-09,4.05,4.25,3.93,4.2,45721,0
2006-03-10,4.18,4.18,4,4,67785,0
2006-03-13,4,4,3.74,3.75,98116,0
2006-03-14,3.75,3.75,3.3,3.49,381572,0
2006-03-15,3.41,3.5,3.35,3.4,286683,0
2006-03-16,3.39,4,3.25,4,303880,0
2006-03-17,4.2,4.2,3.9,3.9,128260,0
2006-03-20,3.93,4,3.75,4,79308,0
2006-03-21,3.95,4.3,3.94,4.29,148320,0
2006-03-22,4.29,4.37,4.15,4.3,66443,0
2006-03-23,4.3,4.6,4.3,4.6,105021,0
2006-03-24,4.6,4.65,4.4,4.65,84760,0
2006-03-27,4.65,4.65,4.45,4.45,34280,0
2006-03-28,4.4,4.6,4.26,4.39,70695,0
2006-03-29,4.4,4.5,4.26,4.37,95804,0
2006-03-30,4.35,4.61,4.26,4.6,122388,0
2006-03-31,4.6,4.75,4.55,4.7,58179,0
2006-04-03,4.73,4.77,4.7,4.73,80726,0
2006-04-04,4.74,4.9,4.73,4.83,80431,0
2006-04-05,4.86,4.91,4.83,4.88,96740,0
2006-04-06,4.88,4.88,4.75,4.8,78644,0
2006-04-07,4.85,4.88,4.6,4.65,68313,0
2006-04-10,4.7,4.7,4.3,4.4,153326,0
2006-04-11,4.54,4.73,4.5,4.52,669501,0
2006-04-12,4.58,4.59,4.5,4.52,214785,0
2006-04-13,4.55,4.65,4.53,4.57,214323,0
2006-04-17,4.93,5.01,4.8,5.01,416030,0
2006-04-18,5.1,5.12,4.62,4.67,472951,0
2006-04-19,4.75,4.87,4.68,4.7,209023,0
2006-04-20,4.8,5,4.53,4.59,226157,0
2006-04-21,4.58,4.69,4.52,4.59,222652,0
2006-04-24,4.58,4.62,4.5,4.51,162970,0
2006-04-25,4.51,4.51,4.25,4.35,263785,0
2006-04-26,4.35,4.39,4.25,4.31,177044,0
2006-04-27,4.31,4.65,4.25,4.45,164667,0
2006-04-28,4.45,4.59,4.4,4.5,75770,0
2006-05-01,4.55,4.7,4.55,4.7,57114,0
2006-05-02,4.85,4.99,4.72,4.78,189159,0
2006-05-03,4.75,4.79,4.5,4.51,60145,0
2006-05-04,4.51,4.53,4.4,4.41,55153,0
2006-05-05,4.48,4.48,4.36,4.4,59663,0
2006-05-08,4.35,4.45,4.31,4.45,58304,0
2006-05-09,4.4,4.4,4.33,4.35,76204,0
2006-05-10,4.35,4.36,4.26,4.28,99547,0
2006-05-11,4.25,4.3,3.9,4.14,214438,0
2006-05-12,4.05,4.09,3.62,3.82,241620,0
2006-05-15,3.7,3.8,3.45,3.7,243764,0
2006-05-16,3.6,4.25,3.4,4.25,233821,0
2006-05-17,4.29,4.29,4.05,4.05,62096,0
2006-05-18,4,4.05,3.8,3.92,97968,0
2006-05-19,3.8,3.95,3.75,3.88,54635,0
2006-05-22,3.9,3.9,3.67,3.69,50852,0
2006-05-23,3.6,3.85,3.51,3.65,66010,0
2006-05-24,3.7,3.76,3.52,3.57,37560,0
2006-05-25,3.5,3.6,3.43,3.5,35449,0
2006-05-26,3.47,3.6,3.47,3.52,23790,0
2006-05-30,3.65,3.65,3.52,3.6,120660,0
2006-05-31,3.74,3.74,3.6,3.6,20410,0
2006-06-01,3.65,3.67,3.46,3.46,151038,0
2006-06-02,3.46,3.6,3.46,3.52,68570,0
2006-06-05,3.52,3.52,3.44,3.45,87560,0
2006-06-06,3.45,3.47,3.2,3.35,81875,0
2006-06-07,3.35,3.55,3.33,3.45,33252,0
2006-06-08,3.35,3.4,3,3.25,106504,0
2006-06-09,3.3,3.49,3.2,3.23,31750,0
2006-06-12,3.11,3.39,3.11,3.32,33270,0
2006-06-13,3.2,3.24,2.82,3,114604,0
2006-06-14,2.91,3.12,2.91,3.06,49766,0
2006-06-15,3.05,3.27,3,3.26,40300,0
2006-06-16,3.29,3.4,3.26,3.4,31599,0
2006-06-19,3.37,3.4,3.35,3.4,15028,0
2006-06-20,3.34,3.34,3.2,3.2,30950,0
2006-06-21,3.05,3.06,2.57,2.96,531327,0
2006-06-22,2.97,3.1,2.97,3.05,57679,0
2006-06-23,3.15,3.2,3.07,3.19,63500,0
2006-06-26,3.1,3.2,3.05,3.14,111410,0
2006-06-27,3.05,3.15,3,3.14,78940,0
2006-06-28,3.15,3.15,3.02,3.15,83940,0
2006-06-29,3.15,3.25,3,3.2,100685,0
2006-06-30,3.2,3.3,3,3.3,35595,0
2006-07-03,3.3,3.5,3.25,3.46,36530,0
2006-07-05,3.45,3.59,3.25,3.5,53975,0
2006-07-06,3.5,3.5,3.3,3.41,11500,0
2006-07-07,3.39,3.69,3.31,3.67,66400,0
2006-07-10,3.7,3.7,3.44,3.5,26733,0
2006-07-11,3.45,3.59,3.35,3.49,35189,0
2006-07-12,3.49,3.5,3.2,3.43,10986,0
2006-07-13,3.32,3.42,3.32,3.4,26505,0
2006-07-14,3.4,3.4,3.02,3.15,37450,0
2006-07-17,3,3.11,2.7,3.05,72023,0
2006-07-18,2.75,2.9,2.6,2.82,52297,0
2006-07-19,2.65,2.85,2.65,2.82,85768,0
2006-07-20,2.85,3.05,2.8,3.05,50294,0
2006-07-21,3.05,3.05,2.89,2.95,18895,0
2006-07-24,2.82,3.11,2.75,3.11,52420,0
2006-07-25,3.1,3.15,2.9,3.15,44767,0
2006-07-26,3,3.14,2.9,3.14,49276,0
2006-07-27,3.05,3.05,2.8,3.05,51599,0
2006-07-28,2.99,3.05,2.82,3,66235,0
2006-07-31,2.95,3.05,2.85,2.95,60233,0
2006-08-01,2.97,2.99,2.82,2.82,48400,0
2006-08-02,2.82,2.9,2.8,2.85,26298,0
2006-08-03,2.83,2.94,2.83,2.92,24225,0
2006-08-04,2.95,3.45,2.93,3.45,113574,0
2006-08-07,3.4,3.4,3.3,3.33,105419,0
2006-08-08,3.3,3.48,3.25,3.48,51670,0
2006-08-09,3.49,3.5,3.25,3.33,75550,0
2006-08-10,3.39,3.39,3.2,3.25,20466,0
2006-08-11,3.22,3.32,3.2,3.2,12000,0
2006-08-14,3.2,3.35,3.1,3.3,25425,0
2006-08-15,3.1,3.25,3.06,3.1,16990,0
2006-08-16,3.1,3.2,2.96,2.98,42050,0
2006-08-17,3,3,2.96,2.96,12434,0
2006-08-18,2.94,2.95,2.82,2.88,79209,0
2006-08-21,2.82,2.9,2.73,2.85,53180,0
2006-08-22,2.77,3.05,2.77,3.05,41588,0
2006-08-23,3.05,3.05,2.9,2.95,25230,0
2006-08-24,2.85,2.9,2.75,2.85,63883,0
2006-08-25,2.73,2.8,2.73,2.8,40765,0
2006-08-28,2.74,2.8,2.73,2.77,58820,0
2006-08-29,2.79,2.85,2.74,2.85,60285,0
2006-08-30,2.8,3,2.8,2.92,17130,0
2006-08-31,2.99,2.99,2.8,2.95,70276,0
2006-09-01,2.95,2.95,2.75,2.75,34200,0
2006-09-05,2.75,2.8,2.56,2.76,101441,0
2006-09-06,2.67,2.75,2.3,2.38,122516,0
2006-09-07,2.32,2.35,2.15,2.3,138134,0
2006-09-08,2.25,2.35,2.23,2.26,30150,0
2006-09-11,2.11,2.25,1.93,1.95,271327,0
2006-09-12,1.93,1.95,1.91,1.93,143436,0
2006-09-13,1.92,1.93,1.65,1.8,177268,0
2006-09-14,1.79,1.82,1.6,1.63,319745,0
2006-09-15,1.62,1.73,1.62,1.62,182890,0
2006-09-18,1.65,1.69,1.6,1.6,120880,0
2006-09-19,1.6,1.6,1.51,1.57,84966,0
2006-09-20,1.56,1.65,1.56,1.58,157633,0
2006-09-21,1.58,1.6,1.53,1.57,307517,0
2006-09-22,1.56,1.6,1.52,1.54,223943,0
2006-09-25,1.53,1.55,1.45,1.47,423375,0
2006-09-26,1.45,1.64,1.45,1.58,227657,0
2006-09-27,1.6,1.62,1.53,1.61,333815,0
2006-09-28,1.61,1.7,1.56,1.69,281676,0
2006-09-29,1.64,1.69,1.57,1.65,147432,0
2006-10-02,1.65,1.65,1.56,1.61,90750,0
2006-10-03,1.58,1.58,1.46,1.48,147267,0
2006-10-04,1.41,1.49,1.41,1.43,72690,0
2006-10-05,1.42,1.47,1.32,1.36,142832,0
2006-10-06,1.32,1.35,1.21,1.26,257347,0
2006-10-09,1.26,1.38,1.15,1.38,136062,0
2006-10-10,1.41,1.41,1.3,1.34,71026,0
2006-10-11,1.26,1.34,1.22,1.25,206750,0
2006-10-12,1.23,1.24,1.21,1.21,105239,0
2006-10-13,1.2,1.21,1.08,1.1,424460,0
2006-10-16,1.11,1.34,1.11,1.3,366635,0
2006-10-17,1.3,1.59,1.26,1.55,926632,0
2006-10-18,1.55,1.56,1.47,1.56,170698,0
2006-10-19,1.56,1.7,1.5,1.67,213638,0
2006-10-20,1.7,1.71,1.65,1.7,195641,0
2006-10-23,1.71,1.72,1.31,1.5,235722,0
2006-10-24,1.49,1.5,1.44,1.49,147075,0
2006-10-25,1.4,1.59,1.4,1.55,122990,0
2006-10-26,1.57,1.68,1.55,1.67,148555,0
2006-10-27,1.7,1.85,1.68,1.75,255620,0
2006-10-30,1.75,1.79,1.6,1.7,83265,0
2006-10-31,1.64,1.7,1.61,1.7,90699,0
2006-11-01,1.73,1.73,1.59,1.63,75215,0
2006-11-02,1.59,1.59,1.48,1.5,231453,0
2006-11-03,1.44,1.48,1.33,1.4,129939,0
2006-11-06,1.4,1.43,1.3,1.35,100285,0
2006-11-07,1.33,1.33,1.27,1.3,199325,0
2006-11-08,1.29,1.3,1.21,1.27,100900,0
2006-11-09,1.27,1.29,1.11,1.2,399744,0
2006-11-10,1.21,1.4,1.2,1.39,303455,0
2006-11-13,1.4,1.45,1.3,1.3,140550,0
2006-11-14,1.32,1.33,1.27,1.28,116530,0
2006-11-15,1.25,1.37,1.25,1.36,111312,0
2006-11-16,1.35,1.37,1.26,1.3,70618,0
2006-11-17,1.3,1.3,1.23,1.26,70243,0
2006-11-20,1.26,1.35,1.26,1.35,51055,0
2006-11-21,1.3,1.35,1.28,1.3,69995,0
2006-11-22,1.28,1.3,1.24,1.27,65435,0
2006-11-24,1.23,1.33,1.23,1.26,28550,0
2006-11-27,1.25,1.26,1.17,1.21,492197,0
2006-11-28,1.21,1.25,1.11,1.25,488871,0
2006-11-29,1.23,1.25,1.16,1.18,286829,0
2006-11-30,1.17,1.3,1.14,1.29,137108,0
2006-12-01,1.29,1.35,1.29,1.3,224125,0
2006-12-04,1.28,1.35,1.17,1.35,122755,0
2006-12-05,1.31,1.35,1.2,1.28,22098,0
2006-12-06,1.3,1.31,1.21,1.3,59050,0
2006-12-07,1.3,1.31,1.2,1.22,94384,0
2006-12-08,1.2,1.22,1.13,1.18,102486,0
2006-12-11,1.16,1.21,1.16,1.21,121506,0
2006-12-12,1.19,1.23,1.15,1.19,76700,0
2006-12-13,1.19,1.23,1.15,1.17,96563,0
2006-12-14,1.16,1.23,1.16,1.19,90805,0
2006-12-15,1.19,1.19,1.17,1.18,125495,0
2006-12-18,1.17,1.18,1.12,1.17,69560,0
2006-12-19,1.18,1.2,1.17,1.18,117535,0
2006-12-20,1.18,1.19,1.16,1.19,157166,0
2006-12-21,1.18,1.19,1.16,1.18,78952,0
2006-12-22,1.15,1.18,1.14,1.18,59391,0
2006-12-26,1.16,1.18,1.14,1.16,68510,0
2006-12-27,1.14,1.16,1.11,1.16,107667,0
2006-12-28,1.12,1.16,1.11,1.16,63940,0
2006-12-29,1.14,1.19,1.14,1.19,292253,0
2007-01-03,1.2,1.21,1.14,1.15,151088,0
2007-01-04,1.13,1.16,1.12,1.15,56115,0
2007-01-05,1.15,1.16,1,1.11,263660,0
2007-01-08,1.14,1.14,1.04,1.08,114436,0
2007-01-09,1.06,1.07,0.96,1.02,128029,0
2007-01-10,0.98,1.02,0.98,1.02,261700,0
2007-01-11,1.02,1.02,0.88,0.93,301286,0
2007-01-12,0.94,1.01,0.93,0.98,112056,0
2007-01-16,1.05,1.5,1.05,1.46,1052275,0
2007-01-17,1.45,1.48,1.28,1.32,648854,0
2007-01-18,1.33,1.33,1.22,1.26,290165,0
2007-01-19,1.3,1.43,1.3,1.37,108653,0
2007-01-22,1.42,1.44,1.37,1.43,147260,0
2007-01-23,1.44,1.64,1.43,1.53,244998,0
2007-01-24,1.55,1.55,1.4,1.45,66280,0
2007-01-25,1.45,1.55,1.44,1.5,115060,0
2007-01-26,1.46,1.52,1.46,1.51,61111,0
2007-01-29,1.5,1.57,1.5,1.51,42245,0
2007-01-30,1.46,1.51,1.46,1.5,20915,0
2007-01-31,1.5,1.51,1.46,1.47,53047,0
2007-02-01,1.47,1.5,1.41,1.47,59636,0
2007-02-02,1.45,1.47,1.41,1.46,32026,0
2007-02-05,1.46,1.52,1.46,1.51,111062,0
2007-02-06,1.52,1.56,1.5,1.55,103530,0
2007-02-07,1.55,1.6,1.45,1.5,96944,0
2007-02-08,1.5,1.5,1.45,1.5,36630,0
2007-02-09,1.49,1.49,1.42,1.48,98770,0
2007-02-12,1.45,1.47,1.44,1.45,167258,0
2007-02-13,1.44,1.47,1.42,1.44,66160,0
2007-02-14,1.42,1.45,1.42,1.42,118120,0
2007-02-15,1.41,1.45,1.27,1.29,256645,0
2007-02-16,1.27,1.29,1.21,1.24,166070,0
2007-02-20,1.24,1.24,1.15,1.2,138096,0
2007-02-21,1.19,1.2,1.06,1.16,485214,0
2007-02-22,1.15,1.29,1.15,1.27,227050,0
2007-02-23,1.34,1.4,1.3,1.38,148975,0
2007-02-26,1.4,1.41,1.32,1.39,124800,0
2007-02-27,1.36,1.36,1.28,1.35,45150,0
2007-02-28,1.3,1.35,1.28,1.35,26220,0
2007-03-01,1.28,1.3,1.22,1.28,49075,0
2007-03-02,1.28,1.34,1.23,1.3,55965,0
2007-03-05,1.34,1.35,1.24,1.35,61733,0
2007-03-06,1.27,1.34,1.27,1.3,45553,0
2007-03-07,1.28,1.3,1.27,1.3,147125,0
2007-03-08,1.27,1.32,1.27,1.3,82920,0
2007-03-09,1.29,1.34,1.29,1.32,66380,0
2007-03-12,1.32,1.42,1.3,1.38,237352,0
2007-03-13,1.35,1.42,1.33,1.42,75045,0
2007-03-14,1.38,1.43,1.37,1.39,276600,0
2007-03-15,1.32,1.42,1.32,1.41,202103,0
2007-03-16,1.38,1.4,1.32,1.32,56695,0
2007-03-19,1.3,1.35,1.3,1.34,71360,0
2007-03-20,1.34,1.38,1.25,1.38,181600,0
2007-03-21,1.36,1.43,1.36,1.41,315650,0
2007-03-22,1.41,1.6,1.41,1.6,454249,0
2007-03-23,1.59,1.6,1.57,1.58,54659,0
2007-03-26,1.59,1.59,1.49,1.5,61050,0
2007-03-27,1.49,1.5,1.47,1.49,16000,0
2007-03-28,1.47,1.53,1.44,1.47,202700,0
2007-03-29,1.49,1.49,1.39,1.4,214489,0
2007-03-30,1.41,1.41,1.28,1.3,179575,0
2007-04-02,1.29,1.34,1.25,1.29,127368,0
2007-04-03,1.25,1.3,1.25,1.28,21390,0
2007-04-04,1.27,1.28,1.24,1.28,29874,0
2007-04-05,1.24,1.33,1.24,1.32,33330,0
2007-04-09,1.32,1.34,1.25,1.3,22100,0
2007-04-10,1.28,1.3,1.25,1.26,65707,0
2007-04-11,1.22,1.26,1.16,1.21,239573,0
2007-04-12,1.17,1.21,1.17,1.21,22352,0
2007-04-13,1.14,1.2,1.1,1.19,25617,0
2007-04-16,1.16,1.18,1.14,1.18,30151,0
2007-04-17,1.18,1.19,1.14,1.18,19950,0
2007-04-18,1.15,1.16,1.13,1.13,55740,0
2007-04-19,1.14,1.15,1.13,1.14,82650,0
2007-04-20,1.18,1.25,1.14,1.21,475756,0
2007-04-23,1.19,1.22,1.16,1.17,23390,0
2007-04-24,1.17,1.17,1.12,1.12,54900,0
2007-04-25,1.15,1.17,1.13,1.15,58564,0
2007-04-26,1.15,1.16,1.12,1.16,28650,0
2007-04-27,1.16,1.16,1.1,1.14,71885,0
2007-04-30,1.1,1.14,1.02,1.1,137188,0
2007-05-01,1.05,1.06,1.01,1.01,92667,0
2007-05-02,1.03,1.12,1.03,1.1,75915,0
2007-05-03,1.05,1.12,1.05,1.11,42399,0
2007-05-04,1.11,1.12,1.1,1.1,40230,0
2007-05-07,1.1,1.26,1.1,1.24,128773,0
2007-05-08,1.3,1.37,1.3,1.37,239335,0
2007-05-09,1.43,1.43,1.36,1.36,81399,0
2007-05-10,1.33,1.37,1.3,1.37,168067,0
2007-05-11,1.36,1.44,1.35,1.43,149850,0
2007-05-14,1.42,1.49,1.41,1.44,240467,0
2007-05-15,1.37,1.37,1.16,1.2,487117,0
2007-05-16,1.2,1.2,1.13,1.13,220700,0
2007-05-17,1.14,1.14,1.06,1.1,207331,0
2007-05-18,1.1,1.15,1.07,1.15,57900,0
2007-05-21,1.1,1.17,1.1,1.17,199250,0
2007-05-22,1.15,1.15,1.1,1.11,97200,0
2007-05-23,1.14,1.15,1.13,1.14,116191,0
2007-05-24,1.11,1.14,1.11,1.12,49890,0
2007-05-25,1.11,1.11,1.05,1.06,88525,0
2007-05-29,1.08,1.19,1.08,1.18,280350,0
2007-05-30,1.15,1.16,1.07,1.08,118395,0
2007-05-31,1.09,1.12,1.06,1.12,117939,0
2007-06-01,1.14,1.14,1.12,1.13,238415,0
2007-06-04,1.12,1.13,1.06,1.1,79342,0
2007-06-05,1.14,1.14,1.06,1.1,34527,0
2007-06-06,1.08,1.1,1.08,1.08,28026,0
2007-06-07,1.07,1.08,1.04,1.08,83931,0
2007-06-08,1.05,1.05,0.95,0.99,559362,0
2007-06-11,0.99,1.05,0.9,0.94,159200,0
2007-06-12,0.95,1,0.94,0.99,403046,0
2007-06-13,1,1,0.98,1,199290,0
2007-06-14,1,1.04,0.99,1.03,89100,0
2007-06-15,1.05,1.09,1.03,1.06,58600,0
2007-06-18,1.04,1.12,1.04,1.09,160581,0
2007-06-19,1.1,1.14,1.09,1.1,49093,0
2007-06-20,1.15,1.38,1.12,1.37,2353195,0
2007-06-21,1.39,1.41,1.26,1.35,1362567,0
2007-06-22,1.33,1.45,1.33,1.45,1458626,0
2007-06-25,1.48,1.49,1.4,1.45,710539,0
2007-06-26,1.44,1.45,1.3,1.33,175779,0
2007-06-27,1.33,1.33,1.28,1.3,175620,0
2007-06-28,1.32,1.42,1.3,1.38,231005,0
2007-06-29,1.41,1.44,1.38,1.42,260421,0
2007-07-02,1.44,1.44,1.35,1.38,190273,0
2007-07-03,1.35,1.37,1.33,1.37,46525,0
2007-07-05,1.31,1.36,1.31,1.34,12435,0
2007-07-06,1.4,1.4,1.32,1.32,24600,0
2007-07-09,1.35,1.45,1.35,1.4,1254732,0
2007-07-10,1.39,1.44,1.36,1.44,566554,0
2007-07-11,1.44,1.44,1.4,1.43,384900,0
2007-07-12,1.44,1.44,1.41,1.43,309967,0
2007-07-13,1.44,1.45,1.41,1.45,552727,0
2007-07-16,1.44,1.46,1.42,1.45,260284,0
2007-07-17,1.45,1.46,1.41,1.42,392761,0
2007-07-18,1.43,1.54,1.42,1.52,646180,0
2007-07-19,1.51,1.7,1.51,1.64,1736519,0
2007-07-20,1.61,1.66,1.59,1.64,413693,0
2007-07-23,1.64,1.82,1.64,1.68,885474,0
2007-07-24,1.69,1.69,1.52,1.65,482422,0
2007-07-25,1.64,1.7,1.6,1.67,256534,0
2007-07-26,1.74,1.75,1.62,1.64,833809,0
2007-07-27,1.67,1.94,1.65,1.85,2281398,0
2007-07-30,1.83,1.85,1.65,1.72,362562,0
2007-07-31,1.72,1.87,1.72,1.87,988696,0
2007-08-01,1.85,1.92,1.82,1.88,801044,0
2007-08-02,1.88,1.89,1.85,1.87,253176,0
2007-08-03,1.88,2.05,1.87,1.99,848807,0
2007-08-06,2.01,2.01,1.82,1.9,511831,0
2007-08-07,1.96,2.16,1.89,2.08,2186936,0
2007-08-08,2.08,2.1,1.91,1.98,966159,0
2007-08-09,1.94,1.96,1.87,1.87,535900,0
2007-08-10,1.86,1.97,1.75,1.9,884231,0
2007-08-13,1.95,1.98,1.75,1.75,529651,0
2007-08-14,1.76,1.8,1.51,1.53,1246424,0
2007-08-15,1.52,1.65,1.47,1.56,430478,0
2007-08-16,1.54,1.54,1.37,1.37,818937,0
2007-08-17,1.38,1.49,1.37,1.4,605403,0
2007-08-20,1.41,1.6,1.4,1.42,504150,0
2007-08-21,1.4,1.55,1.37,1.42,323500,0
2007-08-22,1.42,1.48,1.42,1.45,110418,0
2007-08-23,1.45,1.5,1.45,1.45,78218,0
2007-08-24,1.52,1.53,1.46,1.5,260950,0
2007-08-27,1.49,1.58,1.46,1.55,182957,0
2007-08-28,1.55,1.65,1.52,1.6,173151,0
2007-08-29,1.65,1.66,1.62,1.66,71914,0
2007-08-30,1.65,1.69,1.62,1.69,50257,0
2007-08-31,1.7,1.76,1.69,1.72,178956,0
2007-09-04,1.68,1.72,1.45,1.56,317380,0
2007-09-05,1.51,1.55,1.44,1.5,194122,0
2007-09-06,1.5,1.59,1.5,1.54,253170,0
2007-09-07,1.54,1.54,1.45,1.46,67480,0
2007-09-10,1.47,1.48,1.35,1.39,111515,0
2007-09-11,1.39,1.47,1.33,1.46,349612,0
2007-09-12,1.46,1.54,1.46,1.48,203185,0
2007-09-13,1.49,1.49,1.41,1.46,99984,0
2007-09-14,1.45,1.45,1.38,1.45,68065,0
2007-09-17,1.44,1.45,1.41,1.43,64435,0
2007-09-18,1.4,1.5,1.38,1.44,125889,0
2007-09-19,1.44,1.48,1.43,1.45,104721,0
2007-09-20,1.42,1.46,1.41,1.43,99192,0
2007-09-21,1.43,1.45,1.33,1.38,110897,0
2007-09-24,1.4,1.4,1.34,1.36,122915,0
2007-09-25,1.38,1.4,1.35,1.37,69073,0
2007-09-26,1.39,1.39,1.33,1.35,124161,0
2007-09-27,1.39,1.6,1.39,1.57,858218,0
2007-09-28,1.53,1.6,1.47,1.6,326322,0
2007-10-01,1.62,1.69,1.58,1.6,282900,0
2007-10-02,1.6,1.6,1.48,1.52,219603,0
2007-10-03,1.5,1.5,1.4,1.44,249080,0
2007-10-04,1.44,1.48,1.39,1.43,329296,0
2007-10-05,1.43,1.5,1.42,1.48,76383,0
2007-10-08,1.47,1.55,1.45,1.5,145607,0
2007-10-09,1.47,1.65,1.47,1.62,262125,0
2007-10-10,1.62,1.62,1.57,1.61,154000,0
2007-10-11,1.59,1.62,1.43,1.6,212129,0
2007-10-12,1.6,1.62,1.54,1.61,69710,0
2007-10-15,1.6,1.67,1.56,1.65,326500,0
2007-10-16,1.65,1.73,1.65,1.71,359188,0
2007-10-17,1.7,1.74,1.68,1.71,208251,0
2007-10-18,1.7,1.75,1.69,1.72,137950,0
2007-10-19,1.72,1.76,1.71,1.75,318891,0
2007-10-22,1.75,1.76,1.61,1.76,230663,0
2007-10-23,1.75,1.77,1.7,1.74,178395,0
2007-10-24,1.72,1.75,1.68,1.74,97450,0
2007-10-25,1.74,1.75,1.7,1.72,297740,0
2007-10-26,1.72,1.73,1.6,1.62,413550,0
2007-10-29,1.65,1.68,1.65,1.65,121162,0
2007-10-30,1.65,1.68,1.65,1.68,607069,0
2007-10-31,1.66,1.68,1.65,1.67,187606,0
2007-11-01,1.67,1.67,1.6,1.65,309724,0
2007-11-02,1.62,1.76,1.61,1.7,335399,0
2007-11-05,1.67,1.85,1.62,1.85,1020413,0
2007-11-06,1.77,1.85,1.77,1.84,170313,0
2007-11-07,1.85,1.87,1.8,1.86,182855,0
2007-11-08,1.84,1.86,1.7,1.75,200586,0
2007-11-09,1.77,1.78,1.7,1.75,87550,0
2007-11-12,1.75,1.75,1.61,1.71,862242,0
2007-11-13,1.69,1.72,1.65,1.72,748006,0
2007-11-14,1.72,1.78,1.67,1.76,141994,0
2007-11-15,1.76,1.77,1.7,1.76,287508,0
2007-11-16,1.77,1.82,1.75,1.77,163410,0
2007-11-19,1.76,1.76,1.72,1.74,161110,0
2007-11-20,1.72,2.09,1.72,1.99,945609,0
2007-11-21,1.95,1.97,1.87,1.9,299566,0
2007-11-23,1.88,1.88,1.79,1.85,252515,0
2007-11-26,1.85,1.95,1.85,1.9,146040,0
2007-11-27,1.9,1.9,1.82,1.85,87164,0
2007-11-28,1.83,1.85,1.81,1.81,114510,0
2007-11-29,1.84,1.94,1.81,1.84,107506,0
2007-11-30,1.86,1.94,1.83,1.93,129191,0
2007-12-03,1.94,1.98,1.91,1.98,181040,0
2007-12-04,1.98,1.99,1.87,1.9,183302,0
2007-12-05,1.9,1.9,1.84,1.85,90000,0
2007-12-06,1.82,1.93,1.82,1.91,94315,0
2007-12-07,1.9,1.93,1.82,1.89,163141,0
2007-12-10,1.9,1.97,1.88,1.95,239760,0
2007-12-11,1.92,2.03,1.92,1.98,533472,0
2007-12-12,2,2.03,1.97,2.03,509414,0
2007-12-13,2.02,2.04,1.99,2,187416,0
2007-12-14,2.02,2.08,1.99,2.07,339177,0
2007-12-17,2.08,2.22,2.07,2.14,1011530,0
2007-12-18,2.13,2.15,2.07,2.08,213220,0
2007-12-19,2.07,2.15,2.07,2.13,540626,0
2007-12-20,2.14,2.14,2.04,2.1,230663,0
2007-12-21,2.1,2.15,2.03,2.14,323383,0
2007-12-24,2.15,2.2,2.12,2.2,98738,0
2007-12-26,2.2,2.4,2.2,2.35,540908,0
2007-12-27,2.39,2.54,2.29,2.44,574818,0
2007-12-28,2.5,2.59,2.48,2.59,552711,0
2007-12-31,2.58,2.69,2.57,2.62,259232,0
2008-01-02,2.65,2.65,2.39,2.53,359688,0
2008-01-03,2.53,2.54,2.49,2.5,238479,0
2008-01-04,2.5,2.69,2.47,2.65,392535,0
2008-01-07,2.65,2.93,2.6,2.8,1077450,0
2008-01-08,2.79,2.85,2.66,2.67,453848,0
2008-01-09,2.67,2.77,2.57,2.7,790545,0
2008-01-10,2.71,2.95,2.6,2.82,887579,0
2008-01-11,2.91,3.22,2.9,3.13,2706587,0
2008-01-14,3.28,3.32,3.07,3.1,1248298,0
2008-01-15,3.09,3.12,2.86,2.89,707311,0
2008-01-16,2.78,2.85,2.62,2.79,1019700,0
2008-01-17,2.77,3.09,2.71,2.77,559238,0
2008-01-18,2.75,2.97,2.65,2.68,271941,0
2008-01-22,2.54,2.82,2.31,2.74,798695,0
2008-01-23,2.71,2.71,2.48,2.52,561939,0
2008-01-24,2.6,2.82,2.52,2.78,570253,0
2008-01-25,2.85,2.93,2.79,2.87,454054,0
2008-01-28,2.88,2.88,2.78,2.8,228985,0
2008-01-29,2.78,2.82,2.7,2.77,482200,0
2008-01-30,2.75,2.76,2.57,2.75,370455,0
2008-01-31,2.74,2.83,2.7,2.78,1556595,0
2008-02-01,2.8,2.8,2.72,2.8,1133030,0
2008-02-04,2.8,2.92,2.79,2.89,826909,0
2008-02-05,2.91,3.03,2.8,3.02,681027,0
2008-02-06,3,3.08,2.94,3,999184,0
2008-02-07,3,3.05,2.9,3,792080,0
2008-02-08,3.05,3.05,2.81,2.9,492764,0
2008-02-11,2.89,3.06,2.89,3.04,788364,0
2008-02-12,3.06,3.11,3.04,3.05,816987,0
2008-02-13,3.07,3.07,3.04,3.05,614443,0
2008-02-14,3.06,3.09,3.02,3.05,959781,0
2008-02-15,3.09,3.17,3,3.1,1263398,0
2008-02-19,3.12,3.21,3.11,3.2,629775,0
2008-02-20,3.23,3.39,3.21,3.35,1411983,0
2008-02-21,3.4,3.45,3.12,3.17,770608,0
2008-02-22,3.24,3.4,3.11,3.3,979016,0
2008-02-25,3.63,3.7,3.37,3.55,2187626,0
2008-02-26,3.54,3.75,3.51,3.69,1180854,0
2008-02-27,3.76,3.76,3.59,3.63,1074854,0
2008-02-28,3.63,3.95,3.5,3.86,1350761,0
2008-02-29,3.84,3.88,3.49,3.79,1090514,0
2008-03-03,3.8,3.8,3.53,3.59,1022514,0
2008-03-04,3.61,3.66,3.44,3.49,1617168,0
2008-03-05,3.54,3.56,3.41,3.42,1597346,0
2008-03-06,3.41,3.54,3.24,3.49,1125034,0
2008-03-07,3.45,3.58,3.38,3.5,1223898,0
2008-03-10,3.55,3.67,3.52,3.58,1545021,0
2008-03-11,3.62,3.65,3.52,3.55,439427,0
2008-03-12,3.59,4,3.56,3.95,3015729,0
2008-03-13,3.98,4.25,3.94,4.21,4861999,0
2008-03-14,4.26,4.26,3.87,3.9,1649200,0
2008-03-17,3.9,3.9,3.65,3.73,796149,0
2008-03-18,3.87,3.9,3.65,3.71,1041314,0
2008-03-19,3.68,3.68,3.35,3.5,1152051,0
2008-03-20,3.48,3.5,3.28,3.44,745631,0
2008-03-24,3.45,3.73,3.43,3.62,1078757,0
2008-03-25,3.62,3.63,3.51,3.57,377062,0
2008-03-26,3.58,3.61,3.57,3.59,358815,0
2008-03-27,3.59,3.61,3.49,3.5,644647,0
2008-03-28,3.47,3.53,3.43,3.48,531896,0
2008-03-31,3.52,3.54,3.29,3.32,508760,0
2008-04-01,3.31,3.42,3.29,3.36,294542,0
2008-04-02,3.33,3.56,3.33,3.51,442804,0
2008-04-03,3.5,3.7,3.5,3.7,628738,0
2008-04-04,3.7,3.98,3.67,3.94,1167284,0
2008-04-07,4.02,4.1,3.83,4.03,1494614,0
2008-04-08,4.03,4.03,3.87,3.87,261557,0
2008-04-09,4.1,4.1,3.86,3.9,523789,0
2008-04-10,3.91,4.39,3.88,4.29,3240256,0
2008-04-11,4.27,4.38,4.1,4.25,1522100,0
2008-04-14,4.29,4.3,3.85,3.89,1127363,0
2008-04-15,4.08,4.2,3.95,4.19,1393488,0
2008-04-16,4.17,4.2,3.93,3.95,1406511,0
2008-04-17,4,4.09,3.91,4.02,785737,0
2008-04-18,3.98,4.12,3.94,4.05,595098,0
2008-04-21,4.08,4.15,4.02,4.08,661165,0
2008-04-22,4.16,4.25,4.05,4.15,1663886,0
2008-04-23,4.21,4.29,4.1,4.25,1004653,0
2008-04-24,4.3,4.3,4.16,4.23,586641,0
2008-04-25,4.19,4.34,4.18,4.28,799894,0
2008-04-28,4.34,4.65,4.26,4.62,848119,0
2008-04-29,4.69,4.7,4.45,4.66,1542107,0
2008-04-30,4.61,4.75,4.45,4.5,632367,0
2008-05-01,4.5,4.65,4.35,4.42,822939,0
2008-05-02,4.29,4.82,4.21,4.64,1296815,0
2008-05-05,4.74,4.78,4.6,4.64,973623,0
2008-05-06,4.75,5.05,4.64,5.01,2180932,0
2008-05-07,5.05,5.7,5.03,5.37,3370529,0
2008-05-08,5.47,5.59,5.26,5.43,1534397,0
2008-05-09,5.59,5.75,5.4,5.49,1449053,0
2008-05-12,5.31,5.4,5.07,5.23,2325970,0
2008-05-13,5.3,5.48,5.22,5.43,1430848,0
2008-05-14,5.45,5.77,5.44,5.67,1430104,0
2008-05-15,5.8,6.07,5.76,5.87,2030926,0
2008-05-16,5.99,6.1,5.85,5.9,1799485,0
2008-05-19,6,6.17,5.9,5.95,1339191,0
2008-05-20,6,6.44,5.98,6.31,2848955,0
2008-05-21,6.49,7,6.44,6.6,4016535,0
2008-05-22,6.74,6.79,6.33,6.44,2063378,0
2008-05-23,6.47,6.5,5.05,5.82,3928341,0
2008-05-27,6.09,6.19,5.9,5.95,1421091,0
2008-05-28,5.92,5.98,5.51,5.9,1861816,0
2008-05-29,5.81,6,5.57,5.68,1178479,0
2008-05-30,6.1,6.1,5.65,5.79,688479,0
2008-06-02,5.8,5.99,5.52,5.97,1328619,0
2008-06-03,5.98,6.22,5.75,5.95,2066902,0
2008-06-04,5.92,5.97,5.69,5.94,1087591,0
2008-06-05,5.95,6.06,5.85,6.06,957251,0
2008-06-06,6.12,6.18,5.91,6.07,1125482,0
2008-06-09,6.22,6.5,6.11,6.5,2006679,0
2008-06-10,6.59,6.9,6.47,6.58,2655482,0
2008-06-11,6.94,7.07,6.75,6.88,3408318,0
2008-06-12,6.95,7.04,6.61,7,1961688,0
2008-06-13,7.05,7.14,6.88,7.01,1774368,0
2008-06-16,7.34,7.76,7.1,7.6,2203863,0
2008-06-17,7.8,7.99,7.56,7.75,3106031,0
2008-06-18,8.01,8.28,7.83,8.25,4301782,0
2008-06-19,8.6,8.78,6.75,7.75,5662982,0
2008-06-20,7.75,7.9,7.01,7.45,3693777,0
2008-06-23,7.63,7.66,7.28,7.45,1680886,0
2008-06-24,7.56,7.6,7.15,7.25,1804603,0
2008-06-25,7.17,7.21,6.36,7.02,4071048,0
2008-06-26,7.08,7.66,6.96,7.6,3213650,0
2008-06-27,8,8.31,7.66,8.25,11847042,0
2008-06-30,8.64,8.64,7.9,7.97,4016553,0
2008-07-01,8.14,8.14,7.5,7.93,2596785,0
2008-07-02,7.94,7.95,7.16,7.28,2810767,0
2008-07-03,7.14,7.28,6.75,7,1863116,0
2008-07-07,6.97,7.36,6.81,6.92,1751754,0
2008-07-08,6.99,6.99,6.1,6.69,2933770,0
2008-07-09,6.75,7.15,6.48,6.51,1717697,0
2008-07-10,6.53,7.14,6.5,7.1,1307197,0
2008-07-11,7.28,7.45,6.8,7.13,1274346,0
2008-07-14,7.15,7.19,6.85,7.06,739820,0
2008-07-15,7,7.05,6.56,6.77,1084189,0
2008-07-16,6.35,6.73,5.95,6.12,3113863,0
2008-07-17,6.15,6.45,5.69,5.87,1756127,0
2008-07-18,5.91,6.05,5.67,5.85,1211132,0
2008-07-21,6,6.64,5.9,6.62,1221965,0
2008-07-22,6.5,6.74,6.12,6.5,1679090,0
2008-07-23,6.33,6.33,5.86,5.9,1176359,0
2008-07-24,5.95,6.11,5.58,5.73,1182125,0
2008-07-25,5.73,6.04,5.73,5.75,948704,0
2008-07-28,5.71,5.85,5.54,5.57,789405,0
2008-07-29,5.56,5.58,4.74,5.07,4162324,0
2008-07-30,5.08,5.4,4.86,5.31,2554417,0
2008-07-31,5.3,5.35,4.97,5.07,1559521,0
2008-08-01,5.07,5.08,4.81,4.95,1265282,0
2008-08-04,5.09,5.15,4.4,4.51,1430818,0
2008-08-05,4.44,4.58,4.02,4.21,2866208,0
2008-08-06,4.21,5.1,4.21,5.02,2974179,0
2008-08-07,5.24,5.4,5.1,5.18,2274956,0
2008-08-08,5.07,5.16,4.81,5.16,1125422,0
2008-08-11,5.07,5.45,4.55,4.8,1504703,0
2008-08-12,4.73,4.9,4.58,4.6,819866,0
2008-08-13,4.61,4.85,4.6,4.78,1331145,0
2008-08-14,5.03,5.03,4.6,4.67,1103960,0
2008-08-15,4.65,4.76,4.32,4.43,875475,0
2008-08-18,4.51,4.58,4.25,4.27,714723,0
2008-08-19,4.2,4.39,3.99,4.34,2198224,0
2008-08-20,4.43,4.64,4.27,4.43,1525250,0
2008-08-21,4.51,4.85,4.51,4.72,1816369,0
2008-08-22,4.7,4.74,4.5,4.61,796566,0
2008-08-25,4.74,4.8,4.45,4.55,606018,0
2008-08-26,4.6,4.76,4.6,4.75,1048098,0
2008-08-27,4.8,5.03,4.8,4.99,1707507,0
2008-08-28,5.11,5.12,4.82,4.99,1183386,0
2008-08-29,5.02,5.15,4.9,4.9,1352104,0
2008-09-02,4.55,4.7,4.28,4.35,1750680,0
2008-09-03,4.3,4.36,4.05,4.12,2090298,0
2008-09-04,4.12,4.4,4.1,4.11,1676058,0
2008-09-05,4.17,4.47,4.01,4.45,1446534,0
2008-09-08,4.57,4.72,4.31,4.4,919554,0
2008-09-09,4.37,4.4,3.86,3.89,1577605,0
2008-09-10,3.95,4.15,3.84,3.95,1649987,0
2008-09-11,3.9,4,3.6,3.94,1117832,0
2008-09-12,3.9,4.15,3.75,4.11,1070272,0
2008-09-15,3.74,3.96,3.53,3.53,1002941,0
2008-09-16,3.21,3.6,3.01,3.44,2596075,0
2008-09-17,3.5,3.84,3.45,3.6,2083494,0
2008-09-18,3.77,4.43,3.77,4.43,2008100,0
2008-09-19,4.6,4.8,4.35,4.74,2540849,0
2008-09-22,4.87,4.92,4.45,4.66,1159000,0
2008-09-23,4.57,4.66,4.01,4.12,1181706,0
2008-09-24,4.3,4.36,4.15,4.24,1110193,0
2008-09-25,4.28,4.42,4.15,4.26,936340,0
2008-09-26,4.05,4.25,3.5,4.17,1403546,0
2008-09-29,3.8,4,3.14,3.17,2409155,0
2008-09-30,3.32,3.84,3.32,3.71,1145502,0
2008-10-01,3.71,3.83,3.34,3.69,925668,0
2008-10-02,3.64,3.64,3.21,3.24,1462315,0
2008-10-03,3.26,3.5,3.09,3.13,1215838,0
2008-10-06,2.89,2.95,2.39,2.8,3667336,0
2008-10-07,3.07,3.07,2.63,2.63,1853990,0
2008-10-08,2.26,2.67,2.2,2.37,2077300,0
2008-10-09,2.49,2.59,1.98,2.06,1735192,0
2008-10-10,1.74,2.55,1.72,2.55,2831163,0
2008-10-13,2.79,2.79,2.4,2.74,1568623,0
2008-10-14,2.84,2.95,2.32,2.49,1580814,0
2008-10-15,2.35,2.4,1.96,1.96,1129381,0
2008-10-16,2.1,2.37,1.91,2.37,1216150,0
2008-10-17,2.29,2.5,2.13,2.32,1315976,0
2008-10-20,2.34,2.5,2.3,2.45,735540,0
2008-10-21,2.4,2.54,2.32,2.42,913752,0
2008-10-22,2.26,2.35,2.07,2.16,506226,0
2008-10-23,2.15,2.38,2.12,2.25,748958,0
2008-10-24,2.06,2.21,1.9,2.12,633960,0
2008-10-27,2.08,2.11,1.89,1.89,949755,0
2008-10-28,2.18,2.2,1.97,2.1,1767491,0
2008-10-29,2.15,2.3,2.06,2.27,1219862,0
2008-10-30,2.25,2.45,2.17,2.35,970168,0
2008-10-31,2.24,2.53,2.15,2.53,1056572,0
2008-11-03,2.5,2.5,2.12,2.23,1050603,0
2008-11-04,2.24,2.72,2.24,2.72,1333325,0
2008-11-05,2.55,2.7,2.31,2.32,616006,0
2008-11-06,2.45,2.51,2.1,2.1,1041730,0
2008-11-07,2.35,2.44,2.27,2.28,1142962,0
2008-11-10,2.39,2.47,2.31,2.42,947294,0
2008-11-11,2.41,2.41,2.2,2.2,678216,0
2008-11-12,2.24,2.26,2.04,2.04,671006,0
2008-11-13,2.05,2.34,2.03,2.33,1522472,0
2008-11-14,2.2,2.32,2.09,2.17,602358,0
2008-11-17,2.17,3.01,2.14,3,11334816,0
2008-11-18,2.94,3.25,2.8,3.25,3183443,0
2008-11-19,3.15,3.17,2.67,2.85,2332378,0
2008-11-20,2.71,2.76,2,2.18,2709349,0
2008-11-21,2.44,2.45,2.08,2.33,1480292,0
2008-11-24,2.24,2.54,2.06,2.47,1881888,0
2008-11-25,2.41,2.5,2.25,2.25,963161,0
2008-11-26,2.25,2.51,2.23,2.27,1538711,0
2008-11-28,2.38,2.73,2.35,2.73,662831,0
2008-12-01,2.69,2.69,2.23,2.23,1014963,0
2008-12-02,2.48,2.51,2.19,2.37,1281900,0
2008-12-03,2.41,2.41,2.19,2.21,1543838,0
2008-12-04,2.22,2.36,2.05,2.16,1596533,0
2008-12-05,2.14,2.22,1.96,2.22,1247311,0
2008-12-08,2.3,2.38,2.2,2.36,1457200,0
2008-12-09,2.35,2.37,2.15,2.2,1315310,0
2008-12-10,2.23,2.48,2.22,2.48,1396167,0
2008-12-11,2.41,2.79,2.4,2.5,1833669,0
2008-12-12,2.31,3,2.3,3,829776,0
2008-12-15,2.78,2.93,2.44,2.51,962968,0
2008-12-16,2.54,2.7,2.46,2.68,1132538,0
2008-12-17,2.66,2.7,2.54,2.61,700410,0
2008-12-18,2.61,2.64,2.42,2.55,915517,0
2008-12-19,2.5,2.83,2.45,2.83,2016192,0
2008-12-22,2.74,2.74,2.51,2.67,896703,0
2008-12-23,2.67,2.69,2.52,2.54,432117,0
2008-12-24,2.5,2.63,2.5,2.6,286355,0
2008-12-26,2.6,2.72,2.59,2.7,227090,0
2008-12-29,2.66,2.73,2.53,2.62,577899,0
2008-12-30,2.63,2.69,2.5,2.56,737295,0
2008-12-31,2.5,2.8,2.5,2.8,1095783,0
2009-01-02,2.72,2.93,2.72,2.9,708557,0
2009-01-05,2.9,3.12,2.8,3.07,1438164,0
2009-01-06,3.11,3.33,3.11,3.14,1538633,0
2009-01-07,3.07,3.07,2.82,2.84,1099813,0
2009-01-08,2.83,3.03,2.76,2.98,758037,0
2009-01-09,2.86,3,2.83,2.84,733617,0
2009-01-12,2.9,3.08,2.73,2.73,1495363,0
2009-01-13,2.71,2.92,2.67,2.88,641447,0
2009-01-14,2.85,2.87,2.65,2.65,771651,0
2009-01-15,2.65,2.78,2.49,2.78,1214500,0
2009-01-16,2.73,2.81,2.58,2.77,656279,0
2009-01-20,2.75,2.75,2.47,2.47,772154,0
2009-01-21,2.55,2.62,2.48,2.61,974921,0
2009-01-22,2.47,2.66,2.44,2.58,639555,0
2009-01-23,2.5,2.68,2.47,2.6,721190,0
2009-01-26,2.61,2.75,2.58,2.74,725211,0
2009-01-27,2.76,2.76,2.63,2.69,432786,0
2009-01-28,2.74,2.81,2.72,2.81,842522,0
2009-01-29,2.71,2.85,2.71,2.81,668395,0
2009-01-30,2.75,2.99,2.71,2.83,912014,0
2009-02-02,2.72,2.84,2.68,2.82,690321,0
2009-02-03,2.89,3.16,2.85,3.12,1488067,0
2009-02-04,3.18,3.34,3.05,3.11,1661774,0
2009-02-05,3.15,3.31,3.07,3.21,2206181,0
2009-02-06,3.2,3.5,3.12,3.5,2212612,0
2009-02-09,3.4,3.44,3,3.06,2015587,0
2009-02-10,3.02,3.2,2.7,2.71,2000819,0
2009-02-11,2.8,2.93,2.73,2.75,1292856,0
2009-02-12,2.7,2.78,2.6,2.77,931607,0
2009-02-13,2.87,2.9,2.71,2.87,817387,0
2009-02-17,2.85,2.85,2.54,2.54,1027486,0
2009-02-18,2.56,2.65,2.42,2.43,1213878,0
2009-02-19,2.48,2.6,2.47,2.55,832350,0
2009-02-20,2.5,2.54,2.09,2.24,1952454,0
2009-02-23,2.27,2.39,2.17,2.17,1122837,0
2009-02-24,2.14,2.29,2.03,2.26,2001853,0
2009-02-25,2.3,2.38,2.17,2.18,1036536,0
2009-02-26,2.27,2.63,2.27,2.36,1839901,0
2009-02-27,2.32,2.46,2.18,2.32,1262904,0
2009-03-02,2.26,2.26,2.04,2.06,1414214,0
2009-03-03,2.11,2.21,2.05,2.15,971516,0
2009-03-04,2.15,2.37,2.15,2.37,1141074,0
2009-03-05,2.3,2.31,2.2,2.24,1608699,0
2009-03-06,2.27,2.33,2.18,2.29,997310,0
2009-03-09,2.25,2.47,2.25,2.38,1563040,0
2009-03-10,2.45,2.55,2.45,2.55,1316473,0
2009-03-11,2.55,2.63,2.45,2.45,1140605,0
2009-03-12,2.44,2.68,2.44,2.68,1146606,0
2009-03-13,2.71,2.72,2.51,2.56,1127486,0
2009-03-16,2.54,2.75,2.54,2.66,789494,0
2009-03-17,2.65,2.85,2.6,2.85,784644,0
2009-03-18,2.82,2.85,2.64,2.84,1265340,0
2009-03-19,2.87,3.08,2.86,2.92,1756198,0
2009-03-20,2.9,2.96,2.6,2.61,1687124,0
2009-03-23,2.8,3.04,2.71,2.99,1911499,0
2009-03-24,2.93,3,2.87,2.9,693203,0
2009-03-25,2.92,3,2.66,2.85,1614958,0
2009-03-26,2.87,2.97,2.76,2.97,920151,0
2009-03-27,2.89,2.89,2.65,2.65,921031,0
2009-03-30,2.6,2.64,2.47,2.54,831525,0
2009-03-31,2.59,2.66,2.5,2.51,977201,0
2009-04-01,2.54,2.7,2.46,2.69,627614,0
2009-04-02,2.77,2.92,2.76,2.87,1385799,0
2009-04-03,2.87,2.92,2.72,2.89,832865,0
2009-04-06,2.85,2.89,2.73,2.8,692629,0
2009-04-07,2.76,2.78,2.68,2.69,450897,0
2009-04-08,2.71,2.86,2.65,2.81,752157,0
2009-04-09,2.75,2.75,2.45,2.64,3304055,0
2009-04-13,2.59,2.6,2.49,2.55,2552552,0
2009-04-14,2.58,2.58,2.39,2.43,2824221,0
2009-04-15,2.41,2.57,2.36,2.57,1070022,0
2009-04-16,2.56,2.6,2.44,2.6,855144,0
2009-04-17,2.59,2.66,2.54,2.58,1188980,0
2009-04-20,2.51,2.51,2.31,2.31,1454283,0
2009-04-21,2.29,2.46,2.27,2.46,974375,0
2009-04-22,2.41,2.46,2.32,2.36,1024001,0
2009-04-23,2.43,2.46,2.33,2.45,773483,0
2009-04-24,2.5,2.56,2.46,2.55,1315741,0
2009-04-27,2.5,2.5,2.38,2.38,1221048,0
2009-04-28,2.34,2.45,2.32,2.38,879864,0
2009-04-29,2.4,2.53,2.4,2.42,1272858,0
2009-04-30,2.44,2.52,2.41,2.48,1256881,0
2009-05-01,2.46,2.59,2.45,2.49,1428708,0
2009-05-04,2.52,2.69,2.5,2.68,1458870,0
2009-05-05,2.6,2.69,2.55,2.6,1125370,0
2009-05-06,2.63,2.72,2.63,2.69,2005196,0
2009-05-07,2.84,2.9,2.6,2.69,2261087,0
2009-05-08,2.77,2.77,2.64,2.71,1508901,0
2009-05-11,2.75,2.75,2.63,2.69,832332,0
2009-05-12,2.7,2.7,2.56,2.6,1044857,0
2009-05-13,2.55,2.56,2.42,2.42,1457238,0
2009-05-14,2.43,2.48,2.4,2.46,970312,0
2009-05-15,2.45,2.52,2.44,2.49,1224438,0
2009-05-18,2.53,2.73,2.5,2.73,978139,0
2009-05-19,2.74,2.74,2.57,2.6,1319427,0
2009-05-20,2.69,2.69,2.58,2.68,2712989,0
2009-05-21,2.64,2.64,2.57,2.61,777694,0
2009-05-22,2.63,2.73,2.62,2.66,726998,0
2009-05-26,2.63,2.8,2.6,2.8,1815418,0
2009-05-27,2.78,2.88,2.75,2.8,1352608,0
2009-05-28,2.84,2.88,2.77,2.82,1786277,0
2009-05-29,2.88,3.04,2.84,3.04,2490640,0
2009-06-01,3.13,3.29,3,3.15,2658256,0
2009-06-02,3.22,3.24,3.09,3.22,1723943,0
2009-06-03,3.19,3.19,2.88,2.95,1841708,0
2009-06-04,2.98,3.27,2.97,3.21,2437954,0
2009-06-05,3.31,3.31,3.06,3.27,1681474,0
2009-06-08,3.2,3.23,3.08,3.15,1096404,0
2009-06-09,3.16,3.25,3.14,3.21,1196875,0
2009-06-10,3.31,3.37,3.17,3.3,4360095,0
2009-06-11,3.39,3.44,3.33,3.36,2508027,0
2009-06-12,3.3,3.51,3.18,3.51,2215841,0
2009-06-15,3.31,3.45,3.2,3.44,2521547,0
2009-06-16,3.41,3.62,3.38,3.41,2571001,0
2009-06-17,3.27,3.41,3.24,3.36,1668919,0
2009-06-18,3.4,3.5,3.33,3.41,1440741,0
2009-06-19,3.45,3.55,3.4,3.4,2422823,0
2009-06-22,3.31,3.43,3.08,3.11,3409224,0
2009-06-23,3.12,3.16,2.91,3.06,2506568,0
2009-06-24,3.11,3.27,3.09,3.13,2526243,0
2009-06-25,3.11,3.26,3.11,3.25,1639027,0
2009-06-26,3.23,3.5,3.19,3.5,8095779,0
2009-06-29,3.5,3.5,3.37,3.46,1666882,0
2009-06-30,3.47,3.61,3.4,3.45,1639682,0
2009-07-01,3.41,3.55,3.41,3.44,870494,0
2009-07-02,3.43,3.52,3.37,3.41,1808540,0
2009-07-06,3.25,3.25,3.04,3.14,1728358,0
2009-07-07,3.15,3.17,3.01,3.02,1028820,0
2009-07-08,2.96,3.08,2.86,2.92,1765181,0
2009-07-09,2.95,3.15,2.92,2.98,1154851,0
2009-07-10,3,3.1,2.92,3.05,759644,0
2009-07-13,3.06,3.3,3.01,3.3,1586019,0
2009-07-14,3.31,3.46,3.31,3.35,1311248,0
2009-07-15,3.37,3.61,3.37,3.58,2071321,0
2009-07-16,3.56,3.62,3.42,3.62,1560347,0
2009-07-17,3.62,3.75,3.55,3.74,1410105,0
2009-07-20,3.83,3.98,3.8,3.85,1750893,0
2009-07-21,3.99,3.99,3.63,3.83,1416520,0
2009-07-22,3.75,3.89,3.68,3.73,878227,0
2009-07-23,3.76,3.86,3.69,3.84,1617571,0
2009-07-24,3.82,3.89,3.76,3.82,798477,0
2009-07-27,3.72,3.85,3.72,3.79,835435,0
2009-07-28,3.74,3.75,3.6,3.69,1354190,0
2009-07-29,3.64,3.65,3.45,3.48,847611,0
2009-07-30,3.52,3.7,3.51,3.65,949063,0
2009-07-31,3.63,3.75,3.63,3.71,1040422,0
2009-08-03,3.78,3.9,3.78,3.87,1052383,0
2009-08-04,3.83,3.94,3.82,3.85,842972,0
2009-08-05,3.78,3.84,3.7,3.83,1419545,0
2009-08-06,3.84,3.84,3.72,3.79,844365,0
2009-08-07,3.83,3.93,3.73,3.86,1656910,0
2009-08-10,3.65,3.82,3.64,3.76,1518307,0
2009-08-11,3.69,3.7,3.61,3.63,1099500,0
2009-08-12,3.62,3.88,3.62,3.85,1106650,0
2009-08-13,3.84,3.97,3.82,3.9,1812984,0
2009-08-14,3.9,3.91,3.68,3.76,926713,0
2009-08-17,3.66,3.68,3.59,3.66,853985,0
2009-08-18,3.66,3.79,3.66,3.75,884535,0
2009-08-19,3.79,3.93,3.66,3.93,1057857,0
2009-08-20,3.93,3.95,3.8,3.89,1066804,0
2009-08-21,3.91,4.08,3.89,4,2325804,0
2009-08-24,4.09,4.16,3.96,4.07,2498080,0
2009-08-25,4.1,4.15,3.99,4.05,1659986,0
2009-08-26,4.03,4.17,4,4.13,2985816,0
2009-08-27,4.13,4.2,4.04,4.16,1695184,0
2009-08-28,4.17,4.22,4.01,4.15,2376505,0
2009-08-31,3.95,4.03,3.87,4,1938689,0
2009-09-01,3.95,4.05,3.84,3.87,1493634,0
2009-09-02,3.84,3.93,3.75,3.84,1148611,0
2009-09-03,3.86,3.9,3.78,3.87,1239416,0
2009-09-04,3.88,3.99,3.79,3.98,897389,0
2009-09-08,4.1,4.12,3.91,3.95,888348,0
2009-09-09,3.91,3.99,3.83,3.92,1828976,0
2009-09-10,3.9,4.09,3.81,4.07,1118401,0
2009-09-11,4.1,4.16,4.03,4.05,1544010,0
2009-09-14,4,4.02,3.96,3.97,400224,0
2009-09-15,3.97,4.09,3.96,4.05,1284830,0
2009-09-16,4.06,4.2,4.06,4.2,1402322,0
2009-09-17,4.2,4.27,4.07,4.26,1572915,0
2009-09-18,4.16,4.34,4.16,4.25,2323291,0
2009-09-21,4.35,4.35,3.93,4.13,1659421,0
2009-09-22,4.17,4.36,4.17,4.25,2493563,0
2009-09-23,4.28,4.32,4.22,4.23,1399454,0
2009-09-24,4.27,4.27,4.04,4.18,827557,0
2009-09-25,4.01,4.2,4.01,4.09,825059,0
2009-09-28,4.13,4.2,4.05,4.2,1149313,0
2009-09-29,4.03,4.2,4.02,4.19,1169539,0
2009-09-30,4.09,4.28,4.09,4.16,1136717,0
2009-10-01,4.14,4.26,3.98,3.99,929926,0
2009-10-02,3.87,4.14,3.79,4.13,1481395,0
2009-10-05,4.15,4.2,3.95,4.18,992512,0
2009-10-06,4.25,4.4,4.17,4.34,1756765,0
2009-10-07,4.3,4.32,4.2,4.23,676090,0
2009-10-08,4.29,4.39,4.26,4.34,1554167,0
2009-10-09,4.27,4.4,4.27,4.39,875397,0
2009-10-12,4.41,4.46,4.25,4.31,609921,0
2009-10-13,4.32,4.67,4.32,4.62,2185569,0
2009-10-14,4.72,5,4.67,4.89,4009366,0
2009-10-15,4.82,4.92,4.76,4.83,1293421,0
2009-10-16,4.77,4.82,4.72,4.79,806691,0
2009-10-19,4.8,4.96,4.73,4.9,803256,0
2009-10-20,4.92,4.92,4.7,4.86,861913,0
2009-10-21,4.82,5.2,4.81,5.05,3207181,0
2009-10-22,5.02,5.47,4.93,5.37,2605567,0
2009-10-23,5.41,5.47,5.25,5.34,2739063,0
2009-10-26,5.38,5.49,5.12,5.17,2209386,0
2009-10-27,5.17,5.32,5.06,5.25,1749335,0
2009-10-28,5.1,5.31,5.01,5.02,1941750,0
2009-10-29,5.02,5.25,5.02,5.14,1741830,0
2009-10-30,5.1,5.1,4.65,4.76,1923754,0
2009-11-02,4.77,5.02,4.75,4.88,1181581,0
2009-11-03,4.81,4.93,4.72,4.92,938567,0
2009-11-04,4.97,5.17,4.89,4.91,1368397,0
2009-11-05,4.98,5.04,4.85,5.02,1176225,0
2009-11-06,4.96,5.05,4.78,4.81,1077011,0
2009-11-09,5,5.23,4.98,5.12,1526641,0
2009-11-10,5.1,5.19,5.06,5.14,1109827,0
2009-11-11,5.2,5.45,5.16,5.43,2281833,0
2009-11-12,5.43,5.57,5.32,5.35,1767668,0
2009-11-13,5.33,5.5,5.25,5.41,1176861,0
2009-11-16,5.3,5.49,5.3,5.41,1597728,0
2009-11-17,5.49,5.57,5.34,5.49,1495148,0
2009-11-18,5.57,5.9,5.54,5.74,3404746,0
2009-11-19,5.71,5.77,5.53,5.72,2357452,0
2009-11-20,5.65,5.73,5.45,5.6,2574598,0
2009-11-23,5.64,5.85,5.59,5.77,2334154,0
2009-11-24,5.8,5.8,5.65,5.75,1169821,0
2009-11-25,5.71,5.85,5.65,5.83,1874981,0
2009-11-27,5.67,5.81,5.23,5.68,1322263,0
2009-11-30,5.68,5.75,5.52,5.71,7332087,0
2009-12-01,5.79,6.02,5.77,5.99,3008359,0
2009-12-02,5.94,6.15,5.9,5.92,2379403,0
2009-12-03,5.91,5.96,5.67,5.69,1354834,0
2009-12-04,5.79,5.99,5.74,5.99,3181175,0
2009-12-07,5.96,6.03,5.78,5.94,1186205,0
2009-12-08,5.79,5.87,5.7,5.72,1423151,0
2009-12-09,5.72,5.81,5.62,5.62,1326646,0
2009-12-10,5.78,5.78,5.64,5.69,1130008,0
2009-12-11,5.73,5.74,5.58,5.68,877828,0
2009-12-14,5.78,5.98,5.68,5.97,2069297,0
2009-12-15,5.92,6.16,5.92,6,2496670,0
2009-12-16,6.15,6.15,5.75,5.89,1930970,0
2009-12-17,5.78,5.88,5.68,5.85,1732119,0
2009-12-18,5.82,5.92,5.74,5.86,2651318,0
2009-12-21,5.88,5.94,5.8,5.8,1534175,0
2009-12-22,5.81,5.85,5.69,5.74,1079642,0
2009-12-23,5.8,5.82,5.72,5.75,778297,0
2009-12-24,5.75,5.8,5.7,5.75,488324,0
2009-12-28,5.7,5.94,5.7,5.94,451557,0
2009-12-29,5.88,5.9,5.79,5.82,750463,0
2009-12-30,5.82,5.82,5.7,5.77,886872,0
2009-12-31,5.75,5.79,5.7,5.73,810959,0
2010-01-04,5.82,6.08,5.82,6.08,1502624,0
2010-01-05,6.11,6.13,5.99,6.02,1396959,0
2010-01-06,5.65,5.74,5.35,5.58,4864929,0
2010-01-07,5.61,5.7,5.52,5.6,1117025,0
2010-01-08,5.6,5.67,5.56,5.58,1738174,0
2010-01-11,5.59,5.65,5.38,5.53,1789580,0
2010-01-12,5.5,5.65,5.36,5.42,1391718,0
2010-01-13,5.42,5.44,5.32,5.39,1066218,0
2010-01-14,5.36,5.43,5.22,5.29,1755453,0
2010-01-15,5.34,5.34,5.06,5.12,1549010,0
2010-01-19,5.13,5.29,5.1,5.23,1354803,0
2010-01-20,5.16,5.17,5.04,5.09,876983,0
2010-01-21,5.11,5.16,4.84,4.89,1764782,0
2010-01-22,4.85,4.98,4.7,4.88,1627945,0
2010-01-25,4.92,5.14,4.81,5.1,1395397,0
2010-01-26,5.06,5.08,4.94,4.98,1287475,0
2010-01-27,5,5.02,4.85,4.97,1148335,0
2010-01-28,5,5.09,4.8,4.85,1184110,0
2010-01-29,4.86,5.07,4.86,4.89,1731443,0
2010-02-01,4.93,4.97,4.82,4.92,717661,0
2010-02-02,4.92,4.94,4.85,4.9,745102,0
2010-02-03,4.86,4.93,4.84,4.85,579999,0
2010-02-04,4.82,4.85,4.58,4.68,1694340,0
2010-02-05,4.7,4.81,4.59,4.8,2131693,0
2010-02-08,4.84,5.08,4.76,4.93,1143876,0
2010-02-09,5,5.13,4.99,5.05,882692,0
2010-02-10,5.04,5.12,4.94,5.1,1002136,0
2010-02-11,5.1,5.43,5,5.37,1269722,0
2010-02-12,5.32,5.47,5.23,5.37,1461984,0
2010-02-16,5.42,5.64,5.42,5.6,1148690,0
2010-02-17,5.61,5.62,5.32,5.32,1238243,0
2010-02-18,5.23,5.39,5.23,5.33,821407,0
2010-02-19,5.25,5.45,5.23,5.41,690795,0
2010-02-22,5.53,5.55,5.43,5.47,1592687,0
2010-02-23,5.39,5.5,5.2,5.22,878967,0
2010-02-24,5.25,5.52,5.22,5.49,1283757,0
2010-02-25,5.35,5.51,5.26,5.51,914780,0
2010-02-26,5.54,5.57,5.44,5.49,1377724,0
2010-03-01,5.55,5.91,5.54,5.9,2203476,0
2010-03-02,5.9,6.15,5.9,5.92,1995902,0
2010-03-03,5.93,5.97,5.85,5.9,1164125,0
2010-03-04,5.83,5.91,5.71,5.89,736341,0
2010-03-05,5.94,6,5.88,5.99,1348181,0
2010-03-08,5.89,6.05,5.89,5.93,909330,0
2010-03-09,5.85,5.98,5.81,5.9,694029,0
2010-03-10,5.87,5.99,5.86,5.95,1123513,0
2010-03-11,5.84,5.98,5.77,5.9,1169667,0
2010-03-12,5.95,5.97,5.89,5.95,695704,0
2010-03-15,6.04,6.04,5.72,5.84,905287,0
2010-03-16,5.82,5.95,5.73,5.79,1163263,0
2010-03-17,5.84,5.99,5.79,5.97,1401377,0
2010-03-18,5.94,5.96,5.81,5.86,796523,0
2010-03-19,5.8,5.8,5.48,5.59,1853110,0
2010-03-22,5.54,5.55,5.32,5.44,1306484,0
2010-03-23,5.4,5.79,5.38,5.75,1161221,0
2010-03-24,5.66,5.73,5.57,5.68,758245,0
2010-03-25,5.72,5.85,5.68,5.71,1028810,0
2010-03-26,5.72,5.86,5.67,5.84,873054,0
2010-03-29,5.86,5.93,5.86,5.92,836137,0
2010-03-30,5.92,6.01,5.88,5.91,1540738,0
2010-03-31,5.94,5.99,5.9,5.9,1106106,0
2010-04-01,5.9,6.02,5.89,5.98,1072070,0
2010-04-05,6.02,6.3,6,6.3,1656899,0
2010-04-06,6.3,6.38,6.21,6.23,1538311,0
2010-04-07,6.25,6.35,6.14,6.18,1167407,0
2010-04-08,6.09,6.13,5.92,6.06,973836,0
2010-04-09,6.1,6.1,5.94,5.96,1187172,0
2010-04-12,6,6.06,5.96,6.04,972340,0
2010-04-13,5.98,6.12,5.94,6.12,825271,0
2010-04-14,6.1,6.49,6.1,6.46,2350098,0
2010-04-15,6.4,6.75,6.36,6.64,1902534,0
2010-04-16,6.64,6.65,6.2,6.27,1737428,0
2010-04-19,6.2,6.27,6.05,6.2,1617576,0
2010-04-20,6.19,6.5,6.19,6.32,1010531,0
2010-04-21,6.28,6.38,6.2,6.24,843437,0
2010-04-22,6.18,6.3,6.07,6.3,888211,0
2010-04-23,6.26,6.34,6.17,6.34,1026951,0
2010-04-26,6.34,6.38,6.21,6.22,896483,0
2010-04-27,6.23,6.28,5.98,6,858996,0
2010-04-28,6.05,6.17,5.96,6.13,888900,0
2010-04-29,6.2,6.33,6.19,6.26,976128,0
2010-04-30,6.14,6.37,6.06,6.06,1140017,0
2010-05-03,6.16,6.32,6.05,6.29,774248,0
2010-05-04,6.2,6.22,5.96,6.02,1291825,0
2010-05-05,5.83,5.95,5.62,5.69,1482429,0
2010-05-06,5.68,5.72,4.93,5.36,2055127,0
2010-05-07,5.2,5.45,4.98,5.14,1507767,0
2010-05-10,5.65,5.72,5.4,5.52,1431896,0
2010-05-11,5.44,5.46,5.25,5.42,1253685,0
2010-05-12,5.44,5.88,5.44,5.83,1411392,0
2010-05-13,5.77,5.77,5.6,5.65,1296286,0
2010-05-14,5.6,5.61,5.31,5.44,1268978,0
2010-05-17,5.4,5.49,4.89,5.18,2038455,0
2010-05-18,5.34,5.42,5.1,5.12,1611261,0
2010-05-19,4.99,5.11,4.78,5.06,2552770,0
2010-05-20,4.79,4.88,4.62,4.78,2330953,0
2010-05-21,4.57,4.95,4.57,4.89,2039199,0
2010-05-24,4.91,4.95,4.68,4.7,1022505,0
2010-05-25,4.55,4.9,4.52,4.87,1524384,0
2010-05-26,5.01,5.17,4.98,5.09,2397889,0
2010-05-27,5.29,5.42,5.25,5.4,1754523,0
2010-05-28,5.41,5.45,5.19,5.28,1571824,0
2010-06-01,5.2,5.37,5,5,1220615,0
2010-06-02,5.06,5.34,5.01,5.34,1722025,0
2010-06-03,5.3,5.45,5.18,5.43,1235454,0
2010-06-04,5.19,5.35,5.01,5.04,1448775,0
2010-06-07,5.2,5.41,5.08,5.09,1491113,0
2010-06-08,5.13,5.23,4.99,5.07,1614952,0
2010-06-09,5.15,5.18,4.93,4.99,1642261,0
2010-06-10,5.18,5.2,4.95,5.04,1464592,0
2010-06-11,5.01,5.03,4.92,5.01,1299704,0
2010-06-14,5.1,5.11,4.95,4.98,1712131,0
2010-06-15,5.03,5.29,5.01,5.24,1593809,0
2010-06-16,5.23,5.3,5.14,5.23,1003615,0
2010-06-17,5.2,5.31,5.18,5.22,865318,0
2010-06-18,5.26,5.38,5.22,5.33,1456612,0
2010-06-21,5.4,5.55,5.25,5.29,1221209,0
2010-06-22,5.34,5.42,5.15,5.19,1420872,0
2010-06-23,5.14,5.21,5.04,5.07,1594512,0
2010-06-24,5.14,5.17,4.96,5.07,1819960,0
2010-06-25,5.07,5.42,5.07,5.14,24676721,0
2010-06-28,5.27,5.39,5.08,5.08,2896116,0
2010-06-29,4.99,5.19,4.84,5.06,2339853,0
2010-06-30,5.08,5.21,4.96,4.96,2254303,0
2010-07-01,4.95,5.12,4.87,5.06,1404097,0
2010-07-02,5.06,5.19,5.04,5.14,1012369,0
2010-07-06,5.2,5.22,4.99,5.09,836681,0
2010-07-07,5.09,5.2,5.06,5.2,1002981,0
2010-07-08,5.2,5.27,5.09,5.2,1024446,0
2010-07-09,5.26,5.27,5.18,5.22,801797,0
2010-07-12,5.21,5.25,4.99,5.18,1264252,0
2010-07-13,5.24,5.31,5.16,5.24,1360167,0
2010-07-14,5.22,5.41,5.19,5.26,1461439,0
2010-07-15,5.3,5.42,5.25,5.36,815907,0
2010-07-16,5.3,5.33,5.17,5.27,548121,0
2010-07-19,5.31,5.33,5.13,5.19,483480,0
2010-07-20,5.11,5.34,5.11,5.34,814412,0
2010-07-21,5.35,5.42,5.27,5.29,943508,0
2010-07-22,5.36,5.8,5.35,5.79,2025249,0
2010-07-23,5.72,5.82,5.6,5.8,713747,0
2010-07-26,5.7,5.86,5.69,5.75,599483,0
2010-07-27,5.73,5.8,5.65,5.66,505619,0
2010-07-28,5.62,5.71,5.55,5.63,587070,0
2010-07-29,5.65,5.84,5.58,5.65,504583,0
2010-07-30,5.6,5.69,5.56,5.58,263835,0
2010-08-02,5.66,5.86,5.48,5.86,608192,0
2010-08-03,5.78,6.01,5.78,5.88,1768802,0
2010-08-04,5.99,6.18,5.95,6.12,1519641,0
2010-08-05,6.13,6.18,6.04,6.13,672363,0
2010-08-06,6.01,6.17,5.97,6.17,814097,0
2010-08-09,6.19,6.22,6.06,6.1,288411,0
2010-08-10,5.91,6.09,5.91,6.03,962294,0
2010-08-11,5.8,5.97,5.64,5.95,1149528,0
2010-08-12,5.81,5.99,5.68,5.97,753505,0
2010-08-13,5.99,5.99,5.9,5.95,312351,0
2010-08-16,5.9,5.95,5.82,5.95,431187,0
2010-08-17,6.06,6.06,5.9,5.95,594348,0
2010-08-18,5.95,6.02,5.94,5.96,889742,0
2010-08-19,5.95,6.03,5.95,5.98,783535,0
2010-08-20,5.92,5.96,5.85,5.9,381677,0
2010-08-23,5.95,6,5.92,6,361935,0
2010-08-24,5.85,5.98,5.77,5.92,820781,0
2010-08-25,5.94,6.07,5.73,5.99,1055797,0
2010-08-26,6.18,6.25,5.89,5.89,1381966,0
2010-08-27,5.91,6.25,5.8,6.17,1107101,0
2010-08-30,6.17,6.33,6.16,6.28,1606201,0
2010-08-31,6.25,6.3,6.19,6.3,2149548,0
2010-09-01,6.35,6.78,6.35,6.59,1985532,0
2010-09-02,6.59,6.77,6.59,6.69,733770,0
2010-09-03,6.82,7,6.73,6.87,1534424,0
2010-09-07,6.86,6.86,6.65,6.7,1029403,0
2010-09-08,6.72,6.81,6.57,6.57,816339,0
2010-09-09,6.68,6.78,6.59,6.62,517477,0
2010-09-10,6.68,6.7,6.61,6.69,288149,0
2010-09-13,6.75,6.78,6.68,6.73,358745,0
2010-09-14,6.72,6.85,6.69,6.74,424434,0
2010-09-15,6.64,6.74,6.62,6.63,355525,0
2010-09-16,6.63,6.68,6.53,6.68,715508,0
2010-09-17,6.64,6.83,6.62,6.83,715228,0
2010-09-20,6.86,7.1,6.85,7.1,1408018,0
2010-09-21,7.09,7.09,6.85,6.91,1672515,0
2010-09-22,6.91,7.04,6.91,7.04,908654,0
2010-09-23,6.97,7.06,6.88,6.89,795209,0
2010-09-24,7,7.08,6.96,7.03,599934,0
2010-09-27,7.06,7.06,6.91,6.91,708362,0
2010-09-28,6.92,7.01,6.86,6.94,486538,0
2010-09-29,6.98,7.05,6.93,7.02,896938,0
2010-09-30,7.09,7.72,7.09,7.72,2670393,0
2010-10-01,7.81,7.87,7.46,7.76,1361812,0
2010-10-04,7.7,7.7,7.39,7.54,785720,0
2010-10-05,7.56,7.62,7.48,7.48,799829,0
2010-10-06,7.44,7.62,7.44,7.55,756480,0
2010-10-07,7.6,7.6,7.25,7.34,607685,0
2010-10-08,7.47,7.85,7.47,7.48,2619177,0
2010-10-11,7.45,7.6,7.45,7.47,446618,0
2010-10-12,7.48,7.52,7.29,7.49,839418,0
2010-10-13,7.61,7.8,7.6,7.79,725234,0
2010-10-14,7.84,7.84,7.52,7.65,742097,0
2010-10-15,7.72,7.95,7.56,7.58,1152364,0
2010-10-18,7.63,7.68,7.56,7.64,626624,0
2010-10-19,7.42,7.45,7.07,7.23,1271720,0
2010-10-20,7.24,7.42,7.23,7.35,703770,0
2010-10-21,7.35,7.7,7.34,7.4,1649003,0
2010-10-22,7.38,7.52,7.36,7.4,295576,0
2010-10-25,7.66,7.77,7.6,7.66,1074341,0
2010-10-26,7.63,7.92,7.63,7.83,1022745,0
2010-10-27,7.67,7.86,7.62,7.86,612375,0
2010-10-28,7.82,7.82,7.55,7.64,622458,0
2010-10-29,7.63,7.63,7.42,7.46,681293,0
2010-11-01,7.49,7.62,7.28,7.43,823922,0
2010-11-02,7.47,7.64,7.24,7.64,914050,0
2010-11-03,7.67,7.73,7.45,7.59,998370,0
2010-11-04,7.72,7.94,7.66,7.74,608129,0
2010-11-05,7.67,7.7,7.44,7.46,1027956,0
2010-11-08,7.51,7.51,7.31,7.49,726218,0
2010-11-09,7.46,7.64,7.35,7.42,1719103,0
2010-11-10,7.46,7.86,7.44,7.86,1440847,0
2010-11-11,7.74,7.85,7.66,7.83,734349,0
2010-11-12,7.54,7.74,7.47,7.65,1133971,0
2010-11-15,7.68,8.09,7.65,7.85,3310189,0
2010-11-16,7.75,7.78,7.48,7.64,1691188,0
2010-11-17,7.67,7.74,7.58,7.61,529977,0
2010-11-18,7.76,7.8,7.59,7.59,545655,0
2010-11-19,7.62,7.64,7.48,7.53,903793,0
2010-11-22,7.6,7.73,7.52,7.67,980989,0
2010-11-23,7.59,7.63,7.49,7.63,557351,0
2010-11-24,7.66,7.75,7.55,7.6,759155,0
2010-11-26,7.52,7.6,7.35,7.52,339341,0
2010-11-29,7.37,7.66,7.32,7.54,2020545,0
2010-11-30,7.49,7.53,7.35,7.47,1074560,0
2010-12-01,7.49,7.7,7.39,7.54,801211,0
2010-12-02,7.56,7.77,7.56,7.72,535550,0
2010-12-03,7.62,7.85,7.62,7.85,777312,0
2010-12-06,7.78,7.9,7.77,7.9,536126,0
2010-12-07,7.9,8.1,7.9,7.97,1327448,0
2010-12-08,7.95,8.06,7.84,7.89,662049,0
2010-12-09,7.98,8.27,7.91,8.22,1685384,0
2010-12-10,8.24,8.46,8.18,8.38,906422,0
2010-12-13,8.5,8.58,8.39,8.39,719710,0
2010-12-14,8.55,8.55,8.2,8.31,1119151,0
2010-12-15,8.17,8.31,8.01,8.01,760698,0
2010-12-16,8.02,8.11,7.85,8.04,767293,0
2010-12-17,8,8.12,7.9,7.9,883917,0
2010-12-20,7.88,7.92,7.78,7.82,810547,0
2010-12-21,7.86,8.1,7.8,8.04,642575,0
2010-12-22,8.16,8.16,7.89,7.92,655760,0
2010-12-23,7.89,8.05,7.85,8.03,343833,0
2010-12-27,7.93,8.05,7.89,7.97,264645,0
2010-12-28,8,8.02,7.85,7.92,246577,0
2010-12-29,7.99,8.16,7.96,8.09,314461,0
2010-12-30,8.11,8.14,7.94,7.94,511008,0
2010-12-31,8.03,8.13,7.99,8.05,322972,0
2011-01-03,8.17,8.26,8.12,8.18,421012,0
2011-01-04,8.23,8.24,7.88,8.12,670048,0
2011-01-05,8.05,8.21,8.02,8.07,719453,0
2011-01-06,8.07,8.16,7.98,7.98,625850,0
2011-01-07,8,8.12,7.97,8.09,312196,0
2011-01-10,8.11,8.22,8,8.22,476608,0
2011-01-11,8.26,8.59,8.22,8.52,1137726,0
2011-01-12,8.64,8.7,8.47,8.55,604253,0
2011-01-13,8.55,8.61,8.4,8.48,650337,0
2011-01-14,8.36,8.47,8.33,8.47,299135,0
2011-01-18,8.45,8.45,8.12,8.44,1575953,0
2011-01-19,8.4,8.45,8.3,8.4,913835,0
2011-01-20,8.38,8.38,8.17,8.23,724163,0
2011-01-21,8.25,8.32,8.18,8.19,268853,0
2011-01-24,8.2,8.31,8.13,8.17,632372,0
2011-01-25,8.14,8.3,8.1,8.2,601929,0
2011-01-26,8.2,8.49,8.19,8.49,438081,0
2011-01-27,8.51,8.51,8.28,8.35,429457,0
2011-01-28,8.35,8.55,8.27,8.55,713012,0
2011-01-31,8.58,9.03,8.56,9.03,1919168,0
2011-02-01,9.08,9.19,8.81,9,2114178,0
2011-02-02,8.97,9.01,8.79,8.85,759401,0
2011-02-03,8.83,8.87,8.66,8.67,506611,0
2011-02-04,8.75,9.15,8.7,9,1259676,0
2011-02-07,9.05,9.33,9.05,9.3,1199496,0
2011-02-08,9.3,9.34,8.84,8.9,1185692,0
2011-02-09,9.01,9.01,8.73,8.89,1032097,0
2011-02-10,8.79,8.87,8.71,8.87,922137,0
2011-02-11,8.85,8.94,8.76,8.93,597136,0
2011-02-14,8.93,8.97,8.85,8.94,494872,0
2011-02-15,8.91,8.93,8.62,8.73,681214,0
2011-02-16,8.75,9.06,8.68,9,953273,0
2011-02-18,8.78,8.92,8.76,8.92,717303,0
2011-02-22,8.96,8.96,8.65,8.78,712667,0
2011-02-23,8.72,8.89,8.65,8.83,592777,0
2011-02-24,8.88,8.99,8.79,8.98,660965,0
2011-02-25,8.95,9.15,8.86,9.12,1207384,0
2011-02-28,9.2,9.3,9.06,9.28,1204767,0
2011-03-01,9.36,9.57,9.18,9.53,1327885,0
2011-03-02,9.61,9.64,9.39,9.54,797570,0
2011-03-03,9.6,9.6,9.3,9.4,851174,0
2011-03-04,9.52,9.52,9.35,9.5,647742,0
2011-03-07,9.03,9.22,8.38,8.77,4895574,0
2011-03-08,8.54,8.64,8.38,8.43,1761623,0
2011-03-09,8.4,8.48,8.09,8.34,1751614,0
2011-03-10,8.23,8.25,8.08,8.11,972563,0
2011-03-11,7.91,8.13,7.84,8.05,1505463,0
2011-03-14,7.91,7.99,7.71,7.84,1456936,0
2011-03-15,7.46,7.85,7.2,7.75,2344141,0
2011-03-16,7.83,8.02,7.57,7.75,1301212,0
2011-03-17,7.97,8.14,7.88,7.89,1219888,0
2011-03-18,8.06,8.06,7.72,7.82,982692,0
2011-03-21,7.98,8.46,7.9,8.26,1572061,0
2011-03-22,8.28,8.34,8.05,8.14,1157766,0
2011-03-23,8.14,8.24,7.97,8.12,1208735,0
2011-03-24,8.19,8.26,8,8,1233515,0
2011-03-25,8.02,8.07,7.91,7.91,1428006,0
2011-03-28,8,8.2,7.94,8.04,1741873,0
2011-03-29,8.01,8.04,7.95,8,1738851,0
2011-03-30,8.16,8.22,8.04,8.09,2043826,0
2011-03-31,8.08,8.21,8.07,8.07,1660799,0
2011-04-01,8.21,8.26,8.1,8.17,763389,0
2011-04-04,8.16,8.2,8,8.05,962364,0
2011-04-05,7.98,8.07,7.95,8.07,705608,0
2011-04-06,7.9,8,7.62,7.8,2361997,0
2011-04-07,7.91,8.08,7.83,7.96,1328362,0
2011-04-08,7.93,8.11,7.91,7.98,857592,0
2011-04-11,7.97,7.97,7.47,7.56,1302194,0
2011-04-12,7.43,7.56,7.01,7.15,2591411,0
2011-04-13,7.29,7.3,6.86,7.15,2327035,0
2011-04-14,7.18,7.21,7.09,7.21,1137918,0
2011-04-15,7.12,7.52,7.11,7.36,1505122,0
2011-04-18,7.25,7.27,7.1,7.23,1105368,0
2011-04-19,7.27,7.41,7.09,7.17,1195962,0
2011-04-20,7.32,7.5,7.28,7.41,1969728,0
2011-04-21,7.45,7.45,7.2,7.38,570744,0
2011-04-25,7.38,7.67,7.3,7.63,1416191,0
2011-04-26,7.7,7.7,7.5,7.53,742056,0
2011-04-27,7.6,7.6,7.32,7.54,737221,0
2011-04-28,7.49,7.54,7.35,7.38,676794,0
2011-04-29,7.37,7.47,7.34,7.42,622395,0
2011-05-02,7.37,7.49,7.28,7.38,584702,0
2011-05-03,7.3,7.32,7.14,7.18,944816,0
2011-05-04,7.16,7.19,6.91,7.12,957648,0
2011-05-05,6.99,7.09,6.91,6.95,652072,0
2011-05-06,7.03,7.12,6.87,6.99,1936847,0
2011-05-09,7,7.14,6.96,7.14,1282867,0
2011-05-10,7.01,7.55,7,7.52,1804919,0
2011-05-11,7.58,7.65,7.41,7.49,2796293,0
2011-05-12,7.39,7.51,7.2,7.4,3386286,0
2011-05-13,7.37,7.46,7.23,7.28,1581530,0
2011-05-16,7.22,7.34,7.18,7.29,1892215,0
2011-05-17,7.21,7.37,7.14,7.27,1329184,0
2011-05-18,7.3,7.39,7.19,7.38,1070872,0
2011-05-19,7.41,7.43,7.21,7.27,1375848,0
2011-05-20,7.24,7.27,7.08,7.16,1025177,0
2011-05-23,7.02,7.1,6.93,6.96,597559,0
2011-05-24,7.02,7.11,6.96,7.05,660687,0
2011-05-25,7.02,7.09,6.98,7.02,886023,0
2011-05-26,7.03,7.04,6.9,6.94,1258036,0
2011-05-27,6.96,7.14,6.95,7.05,633071,0
2011-05-31,7.16,7.31,7.02,7.16,2324997,0
2011-06-01,7.15,7.21,6.97,6.98,817492,0
2011-06-02,7,7.1,6.9,6.96,635007,0
2011-06-03,6.81,6.92,6.7,6.8,741401,0
2011-06-06,6.69,6.81,6.53,6.63,1102024,0
2011-06-07,6.58,6.66,6.43,6.44,1516951,0
2011-06-08,6.43,6.59,6.42,6.44,626365,0
2011-06-09,6.54,6.56,6.43,6.46,608071,0
2011-06-10,6.41,6.58,6.37,6.51,884668,0
2011-06-13,6.53,6.56,6.15,6.3,1226133,0
2011-06-14,6.41,6.49,6.37,6.47,493682,0
2011-06-15,6.42,6.46,6.25,6.26,736460,0
2011-06-16,6.35,6.36,6.21,6.34,702449,0
2011-06-17,6.31,6.36,6.24,6.25,833544,0
2011-06-20,6.22,6.35,6.22,6.35,648481,0
2011-06-21,6.4,6.56,6.4,6.55,1009334,0
2011-06-22,6.51,6.7,6.45,6.53,683962,0
2011-06-23,6.33,6.4,6.21,6.34,853487,0
2011-06-24,6.37,6.38,6.19,6.22,399230,0
2011-06-27,6.2,6.27,6.05,6.1,955483,0
2011-06-28,6.1,6.21,6.09,6.16,1389048,0
2011-06-29,6.2,6.54,6.14,6.5,2452386,0
2011-06-30,6.49,6.67,6.44,6.61,902657,0
2011-07-01,6.52,6.82,6.48,6.68,675527,0
2011-07-05,6.82,6.99,6.76,6.84,700219,0
2011-07-06,6.81,6.83,6.63,6.7,493639,0
2011-07-07,6.75,6.84,6.69,6.7,557869,0
2011-07-08,6.59,6.7,6.53,6.7,500535,0
2011-07-11,6.6,6.61,6.31,6.37,715903,0
2011-07-12,6.33,6.42,6,6.42,1952044,0
2011-07-13,6.46,6.67,6.45,6.56,815215,0
2011-07-14,6.61,6.63,6.37,6.4,680156,0
2011-07-15,6.48,6.56,6.44,6.53,451879,0
2011-07-18,6.45,6.46,6.33,6.41,443894,0
2011-07-19,6.46,6.69,6.46,6.6,838691,0
2011-07-20,6.6,6.82,6.6,6.75,829475,0
2011-07-21,6.8,7.12,6.78,7.12,1686150,0
2011-07-22,7.08,7.27,7.06,7.2,1034909,0
2011-07-25,7.12,7.26,7.05,7.09,537889,0
2011-07-26,7.01,7.23,7.01,7.18,629513,0
2011-07-27,7.13,7.18,6.91,6.97,740983,0
2011-07-28,7.02,7.17,6.88,7,502747,0
2011-07-29,6.93,6.99,6.75,6.95,583297,0
2011-08-01,6.83,7.15,6.83,6.95,388961,0
2011-08-02,6.9,7.01,6.88,6.88,808111,0
2011-08-03,6.94,6.95,6.66,6.83,1353031,0
2011-08-04,6.69,6.71,6.23,6.24,990374,0
2011-08-05,6.26,6.35,5.81,6.1,1299070,0
2011-08-08,5.58,5.88,5.29,5.35,1732916,0
2011-08-09,5.46,5.71,5.04,5.45,1595183,0
2011-08-10,5.33,5.7,5.25,5.6,1767234,0
2011-08-11,5.65,5.85,5.43,5.79,1311891,0
2011-08-12,5.85,5.95,5.66,5.75,574432,0
2011-08-15,5.86,6.11,5.82,6.01,589942,0
2011-08-16,5.92,5.97,5.71,5.77,688501,0
2011-08-17,5.85,6,5.78,5.95,628435,0
2011-08-18,5.64,5.73,5.53,5.67,668875,0
2011-08-19,5.58,5.82,5.42,5.47,548879,0
2011-08-22,5.68,5.73,5.47,5.58,759284,0
2011-08-23,5.61,5.81,5.55,5.8,529257,0
2011-08-24,5.79,5.87,5.65,5.83,414129,0
2011-08-25,5.88,5.97,5.61,5.67,629759,0
2011-08-26,5.6,5.87,5.47,5.84,579188,0
2011-08-29,5.92,6.24,5.9,6.23,578711,0
2011-08-30,6.16,6.46,6.13,6.39,977046,0
2011-08-31,6.45,6.58,6.24,6.24,1826522,0
2011-09-01,6.31,6.46,6.27,6.4,683815,0
2011-09-02,6.19,6.31,6.11,6.18,444387,0
2011-09-06,5.96,6.2,5.89,6.16,746575,0
2011-09-07,6.25,6.46,6.21,6.26,729189,0
2011-09-08,6.23,6.3,6.09,6.15,388697,0
2011-09-09,5.99,6.14,5.85,5.85,666961,0
2011-09-12,5.82,5.91,5.66,5.8,660192,0
2011-09-13,5.88,5.93,5.75,5.87,438347,0
2011-09-14,6.05,6.16,5.94,5.99,557011,0
2011-09-15,6.15,6.22,6.03,6.14,340361,0
2011-09-16,6.14,6.24,6.01,6.2,528266,0
2011-09-19,6.06,6.17,5.91,6,410335,0
2011-09-20,6,6.02,5.87,5.87,404092,0
2011-09-21,5.83,5.92,5.53,5.57,541637,0
2011-09-22,5.33,5.4,5.04,5.09,1002912,0
2011-09-23,5.09,5.17,4.99,5,502193,0
2011-09-26,5.07,5.1,4.79,5.06,978682,0
2011-09-27,5.18,5.41,5.16,5.2,589177,0
2011-09-28,5.15,5.24,4.81,4.83,731200,0
2011-09-29,4.91,5,4.63,4.68,1158456,0
2011-09-30,4.65,4.82,4.63,4.77,871724,0
2011-10-03,4.68,4.71,4.31,4.42,1316190,0
2011-10-04,4.32,4.7,4.2,4.7,1051278,0
2011-10-05,4.54,4.83,4.5,4.77,1000123,0
2011-10-06,4.66,5.05,4.57,4.92,1080768,0
2011-10-07,5.01,5.04,4.78,4.79,412738,0
2011-10-10,4.93,5.09,4.91,5.02,257044,0
2011-10-11,5.03,5.29,4.96,5.19,740687,0
2011-10-12,5.34,5.83,5.32,5.68,1378531,0
2011-10-13,5.63,5.71,5.43,5.69,580513,0
2011-10-14,5.82,6.03,5.8,6,677306,0
2011-10-17,6,6,5.66,5.78,581129,0
2011-10-18,5.78,6.2,5.66,6.18,1013555,0
2011-10-19,6.16,6.26,5.87,6.01,810959,0
2011-10-20,5.94,6.09,5.8,5.97,622839,0
2011-10-21,6.1,6.2,5.96,6.13,619401,0
2011-10-24,6.12,6.34,6.09,6.32,448607,0
2011-10-25,6.31,6.45,6.11,6.2,589192,0
2011-10-26,6.3,6.36,6.05,6.25,397793,0
2011-10-27,6.68,6.7,6.38,6.47,496539,0
2011-10-28,6.48,6.5,6.27,6.46,356556,0
2011-10-31,6.32,6.36,6.08,6.08,285568,0
2011-11-01,5.76,6.09,5.67,5.9,702197,0
2011-11-02,6.1,6.12,5.9,6.04,375305,0
2011-11-03,6.17,6.24,5.94,6.23,309123,0
2011-11-04,6.14,6.22,5.97,6.16,273395,0
2011-11-07,6.15,6.17,6.01,6.17,258500,0
2011-11-08,6.22,6.45,6.14,6.36,742872,0
2011-11-09,6.18,6.47,6.15,6.21,764593,0
2011-11-10,6.2,6.39,6.15,6.3,387736,0
2011-11-11,6.4,6.5,6.33,6.35,394253,0
2011-11-14,6.34,6.4,6.28,6.34,269763,0
2011-11-15,6.33,6.33,6.19,6.22,396608,0
2011-11-16,6.2,6.27,6.06,6.08,596365,0
2011-11-17,6.05,6.13,5.91,5.95,752936,0
2011-11-18,6.01,6.16,6.01,6.07,664088,0
2011-11-21,5.9,5.93,5.75,5.81,665930,0
2011-11-22,5.81,5.87,5.7,5.7,739867,0
2011-11-23,5.61,5.85,5.5,5.53,713777,0
2011-11-25,5.43,5.55,5.31,5.38,263478,0
2011-11-28,5.58,5.85,5.51,5.81,490513,0
2011-11-29,5.81,5.98,5.8,5.96,442695,0
2011-11-30,6.08,6.48,6.08,6.38,1182180,0
2011-12-01,6.32,6.38,6.1,6.23,393278,0
2011-12-02,6.18,6.18,5.58,5.73,1609479,0
2011-12-05,5.91,5.91,5.57,5.61,1265530,0
2011-12-06,5.62,5.63,5.52,5.54,977366,0
2011-12-07,5.52,5.58,5.43,5.55,587819,0
2011-12-08,5.48,5.5,5.2,5.2,486208,0
2011-12-09,5.26,5.36,5.17,5.22,907300,0
2011-12-12,5.14,5.15,4.98,5.01,1077259,0
2011-12-13,5.07,5.18,4.87,4.87,1236571,0
2011-12-14,4.82,4.82,4.46,4.57,1791322,0
2011-12-15,4.65,4.66,4.34,4.56,1390490,0
2011-12-16,4.6,4.65,4.5,4.56,1685905,0
2011-12-19,4.58,4.58,4.34,4.43,1506806,0
2011-12-20,4.55,4.72,4.55,4.58,1201829,0
2011-12-21,4.62,4.66,4.52,4.63,1526642,0
2011-12-22,4.7,4.75,4.57,4.6,766492,0
2011-12-23,4.62,4.67,4.53,4.64,538634,0
2011-12-27,4.62,4.79,4.59,4.75,614363,0
2011-12-28,4.76,4.76,4.59,4.64,778707,0
2011-12-29,4.64,4.74,4.61,4.72,827816,0
2011-12-30,4.76,4.86,4.72,4.8,577713,0
2012-01-03,4.95,5.14,4.95,5.07,805877,0
2012-01-04,5.07,5.22,4.94,5,1361810,0
2012-01-05,4.93,5.03,4.8,5.01,701138,0
2012-01-06,5.04,5.14,4.85,4.89,784706,0
2012-01-09,4.91,4.99,4.86,4.95,645691,0
2012-01-10,5.01,5.08,4.97,5.01,375138,0
2012-01-11,5.02,5.02,4.87,4.87,861561,0
2012-01-12,4.9,4.93,4.84,4.85,1373929,0
2012-01-13,4.82,4.84,4.61,4.73,814626,0
2012-01-17,4.8,4.88,4.73,4.82,768206,0
2012-01-18,4.82,5.15,4.76,5.09,819458,0
2012-01-19,5.18,5.45,5.15,5.35,1410491,0
2012-01-20,5.3,5.44,5.23,5.36,692716,0
2012-01-23,5.44,5.5,5.38,5.41,797122,0
2012-01-24,5.3,5.38,5.18,5.24,513149,0
2012-01-25,5.3,5.5,5.18,5.5,812766,0
2012-01-26,5.52,5.63,5.49,5.58,955826,0
2012-01-27,5.52,5.72,5.5,5.64,667057,0
2012-01-30,5.54,5.57,5.41,5.5,348863,0
2012-01-31,5.58,5.77,5.55,5.77,691867,0
2012-02-01,5.75,5.86,5.6,5.79,1054245,0
2012-02-02,5.78,5.92,5.76,5.87,647281,0
2012-02-03,5.95,6.04,5.92,5.95,666401,0
2012-02-06,5.92,5.96,5.78,5.85,692826,0
2012-02-07,5.98,5.98,5.79,5.87,573974,0
2012-02-08,5.88,5.93,5.75,5.79,775380,0
2012-02-09,5.81,5.83,5.72,5.8,427646,0
2012-02-10,5.7,5.75,5.54,5.66,758997,0
2012-02-13,5.69,5.7,5.61,5.67,725949,0
2012-02-14,5.66,5.69,5.56,5.66,416273,0
2012-02-15,5.71,5.8,5.64,5.79,547965,0
2012-02-16,5.75,5.89,5.74,5.85,643902,0
2012-02-17,5.92,5.93,5.81,5.91,500178,0
2012-02-21,5.97,6.19,5.85,6,903489,0
2012-02-22,6.01,6.06,5.94,5.97,278403,0
2012-02-23,5.98,5.98,5.82,5.84,585764,0
2012-02-24,5.82,5.95,5.72,5.79,724390,0
2012-02-27,5.82,6.17,5.7,6.01,1953689,0
2012-02-28,6.1,6.13,5.75,5.79,2431361,0
2012-02-29,5.84,5.91,5.74,5.83,1740112,0
2012-03-01,5.84,6,5.81,6,771027,0
2012-03-02,5.97,6,5.74,5.77,697735,0
2012-03-05,5.74,5.8,5.61,5.73,1089380,0
2012-03-06,5.6,5.61,5.41,5.56,1383237,0
2012-03-07,5.58,5.81,5.53,5.81,682659,0
2012-03-08,5.86,6.26,5.84,6.12,1512410,0
2012-03-09,6.18,6.35,6.18,6.25,740603,0
2012-03-12,6.27,6.29,6.1,6.1,482381,0
2012-03-13,6.12,6.23,6.02,6.17,625962,0
2012-03-14,6.18,6.2,6.02,6.08,454829,0
2012-03-15,6.14,6.18,6.02,6.08,473728,0
2012-03-16,6.12,6.12,5.9,5.98,746019,0
2012-03-19,5.99,6.13,5.92,6.07,726772,0
2012-03-20,6,6.1,5.91,6.01,611039,0
2012-03-21,6.02,6.05,5.95,6.01,292456,0
2012-03-22,5.96,5.96,5.8,5.89,342492,0
2012-03-23,5.83,6.09,5.83,6.03,700692,0
2012-03-26,6.06,6.15,6.04,6.14,932379,0
2012-03-27,6.14,6.17,6.03,6.05,468270,0
2012-03-28,6.04,6.06,5.89,5.94,534454,0
2012-03-29,5.86,5.89,5.7,5.84,916336,0
2012-03-30,6.08,6.32,5.96,6.29,1266257,0
2012-04-02,6.32,6.42,6.25,6.41,1182099,0
2012-04-03,6.41,6.45,6.34,6.39,697431,0
2012-04-04,6.28,6.34,6.1,6.16,566566,0
2012-04-05,6.18,6.31,6.13,6.2,333514,0
2012-04-09,6.1,6.14,5.98,6,250064,0
2012-04-10,5.98,6.01,5.85,5.89,489720,0
2012-04-11,5.97,6.01,5.83,6,473718,0
2012-04-12,6.19,6.58,6.16,6.48,1900431,0
2012-04-13,6.47,6.49,6.33,6.35,633104,0
2012-04-16,6.4,6.4,6.11,6.34,1161926,0
2012-04-17,6.35,6.39,6.19,6.3,932570,0
2012-04-18,6.21,6.31,6,6.1,1141016,0
2012-04-19,6.07,6.18,6.04,6.18,454678,0
2012-04-20,6.28,6.4,6.24,6.37,767575,0
2012-04-23,6.24,6.35,6.1,6.33,484234,0
2012-04-24,6.36,6.38,6.27,6.31,383342,0
2012-04-25,6.36,6.46,6.24,6.42,549437,0
2012-04-26,6.42,6.65,6.39,6.64,852619,0
2012-04-27,6.64,6.64,6.41,6.47,507177,0
2012-04-30,6.55,6.55,6.37,6.45,399953,0
2012-05-01,6.45,6.58,6.41,6.47,1313482,0
2012-05-02,6.39,6.41,6.25,6.35,779139,0
2012-05-03,6.35,6.39,5.96,6.13,1052684,0
2012-05-04,6.02,6.1,5.89,6.05,1018226,0
2012-05-07,5.87,6.06,5.8,5.97,1153161,0
2012-05-08,5.85,5.9,5.58,5.87,2451103,0
2012-05-09,5.81,5.81,5.46,5.49,1798635,0
2012-05-10,5.53,5.65,5.45,5.6,1261787,0
2012-05-11,5.53,5.69,5.46,5.56,557991,0
2012-05-14,5.48,5.48,5.19,5.24,838861,0
2012-05-15,5.23,5.23,4.99,4.99,669558,0
2012-05-16,5.01,5.17,5,5.07,893594,0
2012-05-17,5.07,5.08,4.86,4.91,488320,0
2012-05-18,4.94,4.94,4.7,4.75,656938,0
2012-05-21,4.76,5.03,4.74,5.01,581001,0
2012-05-22,4.91,5.12,4.85,4.94,695158,0
2012-05-23,4.95,5.17,4.83,5.11,491225,0
2012-05-24,5.15,5.29,4.94,4.99,675035,0
2012-05-25,5,5.08,4.97,5.07,321426,0
2012-05-29,5.2,5.28,5.13,5.22,708610,0
2012-05-30,5.1,5.15,4.98,5.03,1127330,0
2012-05-31,5.05,5.1,4.89,5.05,722118,0
2012-06-01,4.92,4.92,4.68,4.75,600687,0
2012-06-04,4.74,4.8,4.63,4.72,555264,0
2012-06-05,4.69,4.84,4.66,4.83,423787,0
2012-06-06,4.9,5.04,4.82,4.99,459358,0
2012-06-07,5.11,5.26,5.1,5.13,465140,0
2012-06-08,5.06,5.1,4.92,4.92,378515,0
2012-06-11,5.07,5.14,4.7,4.73,342973,0
2012-06-12,4.82,4.82,4.69,4.77,368501,0
2012-06-13,4.73,4.73,4.6,4.64,787491,0
2012-06-14,4.64,4.81,4.62,4.8,467786,0
2012-06-15,4.79,4.8,4.7,4.76,343930,0
2012-06-18,4.7,4.84,4.67,4.79,418142,0
2012-06-19,4.79,4.9,4.75,4.83,491649,0
2012-06-20,4.84,4.84,4.69,4.73,407004,0
2012-06-21,4.74,4.8,4.46,4.46,697984,0
2012-06-22,4.5,4.62,4.46,4.62,435053,0
2012-06-25,4.46,4.47,4.37,4.44,381973,0
2012-06-26,4.46,4.54,4.38,4.49,333495,0
2012-06-27,4.5,4.66,4.44,4.61,410742,0
2012-06-28,4.58,4.77,4.55,4.71,493705,0
2012-06-29,4.88,4.97,4.73,4.91,589930,0
2012-07-02,4.9,4.94,4.73,4.88,213609,0
2012-07-03,4.92,5,4.9,4.98,459734,0
2012-07-05,4.96,5.01,4.79,4.8,460937,0
2012-07-06,4.73,4.81,4.65,4.71,475335,0
2012-07-09,4.71,4.72,4.62,4.66,446736,0
2012-07-10,4.68,4.75,4.41,4.46,696640,0
2012-07-11,4.46,4.52,4.32,4.4,746435,0
2012-07-12,4.23,4.32,4,4.2,1554832,0
2012-07-13,4.21,4.31,4.13,4.3,1207563,0
2012-07-16,4.26,4.27,4.04,4.17,1536500,0
2012-07-17,4.19,4.32,4.1,4.31,1478831,0
2012-07-18,4.26,4.5,4.2,4.45,691273,0
2012-07-19,4.53,4.6,4.48,4.55,457791,0
2012-07-20,4.47,4.49,4.35,4.42,340821,0
2012-07-23,4.3,4.37,4.21,4.33,332378,0
2012-07-24,4.32,4.38,4.17,4.2,485651,0
2012-07-25,4.25,4.38,4.2,4.33,476081,0
2012-07-26,4.4,4.48,4.38,4.45,494379,0
2012-07-27,4.48,4.61,4.46,4.61,560689,0
2012-07-30,4.58,4.61,4.48,4.59,208360,0
2012-07-31,4.62,4.63,4.56,4.57,228693,0
2012-08-01,4.61,4.62,4.53,4.57,273837,0
2012-08-02,4.43,4.52,4.31,4.33,266446,0
2012-08-03,4.47,4.47,4.34,4.4,310888,0
2012-08-06,4.42,4.5,4.39,4.48,338101,0
2012-08-07,4.23,4.66,4.23,4.64,1044832,0
2012-08-08,4.75,5.02,4.7,4.83,1346813,0
2012-08-09,4.87,4.99,4.86,4.93,757958,0
2012-08-10,4.9,4.97,4.82,4.94,502014,0
2012-08-13,4.91,4.99,4.84,4.87,434292,0
2012-08-14,4.9,4.98,4.8,4.85,567290,0
2012-08-15,4.85,4.87,4.77,4.78,292276,0
2012-08-16,4.78,4.89,4.78,4.87,307824,0
2012-08-17,4.9,4.9,4.79,4.8,245925,0
2012-08-20,4.7,4.82,4.67,4.74,718449,0
2012-08-21,4.75,4.92,4.75,4.92,581758,0
2012-08-22,4.9,4.9,4.7,4.72,333851,0
2012-08-23,4.72,4.78,4.65,4.73,222014,0
2012-08-24,4.7,4.73,4.55,4.65,559637,0
2012-08-27,4.69,4.7,4.62,4.62,265545,0
2012-08-28,4.61,4.66,4.48,4.49,503473,0
2012-08-29,4.48,4.55,4.44,4.45,208743,0
2012-08-30,4.42,4.45,4.36,4.39,918929,0
2012-08-31,4.44,4.55,4.4,4.46,439275,0
2012-09-04,4.46,4.67,4.45,4.59,958385,0
2012-09-05,4.6,4.68,4.57,4.65,564003,0
2012-09-06,4.71,4.76,4.65,4.71,565824,0
2012-09-07,4.74,5.04,4.73,5.03,662497,0
2012-09-10,5.01,5.22,5.01,5.2,761034,0
2012-09-11,5.22,5.27,5.15,5.23,821090,0
2012-09-12,5.25,5.25,5.17,5.17,500344,0
2012-09-13,5.19,5.49,5.04,5.42,1042778,0
2012-09-14,5.37,5.75,5.37,5.51,827292,0
2012-09-17,5.48,5.53,5.35,5.38,775200,0
2012-09-18,5.31,5.48,5.29,5.37,825460,0
2012-09-19,5.28,5.43,5.16,5.22,1020944,0
2012-09-20,5.17,5.33,5.14,5.3,330201,0
2012-09-21,5.34,5.41,5.24,5.27,504219,0
2012-09-24,5.21,5.26,5.12,5.25,566256,0
2012-09-25,5.29,5.29,5.05,5.05,440853,0
2012-09-26,4.99,5.07,4.9,4.98,758023,0
2012-09-27,5.02,5.18,4.98,5.13,808858,0
2012-09-28,5.12,5.17,5.04,5.17,318204,0
2012-10-01,5.19,5.28,5.14,5.21,909561,0
2012-10-02,5.23,5.23,5.09,5.11,620512,0
2012-10-03,5.11,5.11,4.95,5.05,354266,0
2012-10-04,5.09,5.12,5.05,5.11,433986,0
2012-10-05,5.11,5.16,5.04,5.11,624641,0
2012-10-08,5.09,5.13,5.01,5.05,139419,0
2012-10-09,5.11,5.2,5.07,5.2,305761,0
2012-10-10,5.18,5.19,5.13,5.17,292504,0
2012-10-11,5.21,5.38,5.21,5.28,543324,0
2012-10-12,5.36,5.36,5.15,5.17,156272,0
2012-10-15,5.18,5.2,5,5.13,255535,0
2012-10-16,5.14,5.25,5.11,5.24,338366,0
2012-10-17,5.24,5.34,5.2,5.25,266765,0
2012-10-18,5.28,5.34,5.25,5.26,277997,0
2012-10-19,5.28,5.42,5.27,5.35,359442,0
2012-10-22,5.35,5.35,5.11,5.21,418676,0
2012-10-23,5.12,5.15,4.95,4.99,367555,0
2012-10-24,5.03,5.04,4.83,5.04,485613,0
2012-10-25,5.07,5.1,4.97,4.99,301554,0
2012-10-26,4.97,5.03,4.87,4.87,321371,0
2012-10-31,4.87,5.08,4.87,5.08,277727,0
2012-11-01,5.05,5.07,4.94,5.07,195102,0
2012-11-02,5.07,5.1,4.96,5.05,284245,0
2012-11-05,5,5.02,4.89,4.98,185455,0
2012-11-06,4.97,5.01,4.84,4.9,482724,0
2012-11-07,4.93,5.22,4.93,5.09,1943991,0
2012-11-08,5.17,5.35,5.11,5.33,1170332,0
2012-11-09,5.34,5.57,5.33,5.57,2683050,0
2012-11-12,5.61,6.05,5.57,5.75,1285946,0
2012-11-13,5.64,5.77,5.55,5.63,856852,0
2012-11-14,5.63,5.65,5.47,5.5,986889,0
2012-11-15,5.63,5.65,5.46,5.63,1258627,0
2012-11-16,5.69,5.7,5.49,5.59,878700,0
2012-11-19,5.69,5.76,5.58,5.67,552186,0
2012-11-20,5.71,5.72,5.53,5.6,700687,0
2012-11-21,5.6,5.6,5.45,5.53,628211,0
2012-11-23,5.55,5.67,5.54,5.67,211133,0
2012-11-26,5.61,5.64,5.52,5.59,577487,0
2012-11-27,5.56,5.62,5.48,5.5,531676,0
2012-11-28,5.5,5.74,5.48,5.73,790397,0
2012-11-29,5.79,5.79,5.62,5.68,785269,0
2012-11-30,5.67,5.75,5.64,5.75,1710318,0
2012-12-03,5.65,5.68,5.51,5.6,1217916,0
2012-12-04,5.57,5.62,5.5,5.61,2784623,0
2012-12-05,5.63,5.71,5.58,5.68,881229,0
2012-12-06,5.65,5.71,5.61,5.66,958669,0
2012-12-07,5.69,5.7,5.6,5.65,610196,0
2012-12-10,5.67,5.71,5.47,5.51,815703,0
2012-12-11,5.52,5.63,5.49,5.6,781652,0
2012-12-12,5.58,5.76,5.58,5.74,877908,0
2012-12-13,5.68,5.97,5.68,5.88,1504269,0
2012-12-14,5.85,5.91,5.73,5.85,1287950,0
2012-12-17,5.89,5.96,5.84,5.93,2040174,0
2012-12-18,5.87,6.01,5.8,5.8,1233066,0
2012-12-19,5.83,5.85,5.7,5.71,579410,0
2012-12-20,5.71,5.71,5.58,5.63,589933,0
2012-12-21,5.55,5.59,5.46,5.51,787160,0
2012-12-24,5.38,5.49,5.34,5.46,339885,0
2012-12-26,5.46,5.54,5.29,5.37,364323,0
2012-12-27,5.48,5.53,5.38,5.48,648708,0
2012-12-28,5.43,5.5,5.4,5.47,389242,0
2012-12-31,5.44,5.54,5.44,5.51,620724,0
2013-01-02,5.6,5.72,5.6,5.67,660001,0
2013-01-03,5.68,5.74,5.6,5.62,387905,0
2013-01-04,5.62,5.75,5.61,5.71,567957,0
2013-01-07,5.79,5.8,5.62,5.67,613263,0
2013-01-08,5.62,5.66,5.48,5.51,1124612,0
2013-01-09,5.51,5.59,5.45,5.5,599183,0
2013-01-10,5.55,5.58,5.4,5.51,1225818,0
2013-01-11,5.58,5.61,5.41,5.46,1002571,0
2013-01-14,5.46,5.61,5.45,5.6,1335448,0
2013-01-15,5.61,5.64,5.52,5.54,1069059,0
2013-01-16,5.57,5.57,5.45,5.48,695093,0
2013-01-17,5.5,5.54,5.44,5.47,624451,0
2013-01-18,5.46,5.49,5.34,5.37,1002488,0
2013-01-22,5.31,5.39,5.22,5.39,1807145,0
2013-01-23,5.37,5.38,5.14,5.2,1937573,0
2013-01-24,5.15,5.2,4.93,5,3413836,0
2013-01-25,5.03,5.18,4.96,5.18,1591580,0
2013-01-28,5.2,5.2,5.08,5.1,1030141,0
2013-01-29,5.15,5.3,5.09,5.27,2058608,0
2013-01-30,5.24,5.38,5.2,5.21,1385732,0
2013-01-31,5.14,5.4,5.12,5.33,1389227,0
2013-02-01,5.29,5.32,5.27,5.3,777987,0
2013-02-04,5.36,5.43,5.29,5.36,1022347,0
2013-02-05,5.45,5.58,5.34,5.55,1389194,0
2013-02-06,5.52,5.54,5.44,5.51,1767645,0
2013-02-07,5.55,5.56,5.41,5.48,1302156,0
2013-02-08,5.49,5.56,5.48,5.54,510949,0
2013-02-11,5.47,5.53,5.45,5.47,316379,0
2013-02-12,5.65,5.96,5.63,5.91,3798388,0
2013-02-13,5.95,5.97,5.85,5.87,837131,0
2013-02-14,5.86,5.91,5.81,5.85,627000,0
2013-02-15,5.8,5.82,5.64,5.77,977486,0
2013-02-19,5.64,5.74,5.58,5.66,1115474,0
2013-02-20,5.65,5.66,5.48,5.48,877589,0
2013-02-21,5.73,5.84,5.6,5.82,2113750,0
2013-02-22,5.87,6.12,5.81,6.11,2343675,0
2013-02-25,6.05,6.25,6.05,6.11,2152056,0
2013-02-26,6.05,6.13,5.8,5.87,1482091,0
2013-02-27,6.01,6.12,5.95,5.99,1338182,0
2013-02-28,6.08,6.18,5.98,6,2903360,0
2013-03-01,5.99,6.08,5.84,6.01,1123190,0
2013-03-04,6,6,5.76,5.81,1266902,0
2013-03-05,5.84,5.96,5.84,5.96,1054516,0
2013-03-06,5.95,5.98,5.89,5.89,552526,0
2013-03-07,5.9,6.11,5.9,6.08,816489,0
2013-03-08,6.12,6.2,6.03,6.12,1261185,0
2013-03-11,6.19,6.19,6.01,6.04,570075,0
2013-03-12,6.04,6.04,5.91,6.01,736713,0
2013-03-13,5.97,6.04,5.85,5.85,812100,0
2013-03-14,5.81,5.93,5.8,5.87,682103,0
2013-03-15,5.87,5.93,5.82,5.86,770387,0
2013-03-18,5.79,5.87,5.73,5.78,842374,0
2013-03-19,5.81,5.87,5.68,5.76,793012,0
2013-03-20,5.8,5.94,5.8,5.88,1120308,0
2013-03-21,5.86,5.99,5.84,5.97,1850417,0
2013-03-22,6,6.01,5.9,5.95,1069289,0
2013-03-25,5.99,5.99,5.76,5.81,765505,0
2013-03-26,5.77,5.81,5.62,5.76,935588,0
2013-03-27,5.75,5.96,5.7,5.9,624799,0
2013-03-28,5.91,5.91,5.77,5.88,669976,0
2013-04-01,5.81,5.85,5.73,5.78,338258,0
2013-04-02,5.81,5.93,5.81,5.84,694060,0
2013-04-03,5.81,5.87,5.66,5.72,729367,0
2013-04-04,5.77,5.78,5.67,5.7,697512,0
2013-04-05,5.64,5.67,5.6,5.6,381830,0
2013-04-08,5.65,5.73,5.6,5.72,710061,0
2013-04-09,5.72,5.78,5.64,5.76,1177435,0
2013-04-10,5.79,5.83,5.76,5.82,506430,0
2013-04-11,5.79,5.87,5.78,5.85,631733,0
2013-04-12,5.85,5.86,5.61,5.66,752367,0
2013-04-15,5.52,5.57,5.33,5.37,796394,0
2013-04-16,5.42,5.5,5.35,5.42,604932,0
2013-04-17,5.4,5.52,5.17,5.33,809545,0
2013-04-18,5.35,5.48,5.23,5.32,941359,0
2013-04-19,5.34,5.35,5.21,5.28,554440,0
2013-04-22,5.29,5.39,5.24,5.28,794222,0
2013-04-23,5.28,5.3,5.16,5.21,1683674,0
2013-04-24,5.2,5.41,5.19,5.32,1622173,0
2013-04-25,5.31,5.78,5.3,5.78,957540,0
2013-04-26,5.71,5.71,5.51,5.54,941432,0
2013-04-29,5.58,5.68,5.58,5.61,381669,0
2013-04-30,5.54,5.55,5.49,5.53,508667,0
2013-05-01,5.51,5.51,5.4,5.5,1229542,0
2013-05-02,5.6,5.6,5.4,5.48,889660,0
2013-05-03,5.54,5.69,5.52,5.65,1044306,0
2013-05-06,5.79,6.29,5.77,6.15,2702876,0
2013-05-07,6.15,6.25,6,6.08,1550147,0
2013-05-08,6.1,6.3,6.07,6.23,1351920,0
2013-05-09,6.23,6.28,6.09,6.18,743413,0
2013-05-10,6.11,6.17,6.03,6.13,1086810,0
2013-05-13,6.08,6.15,6.06,6.1,517323,0
2013-05-14,6.09,6.18,5.98,6.14,1255399,0
2013-05-15,6.11,6.55,6.11,6.48,1754570,0
2013-05-16,6.46,6.54,6.28,6.32,860778,0
2013-05-17,6.28,6.4,6.25,6.31,539482,0
2013-05-20,6.35,6.46,6.33,6.45,742113,0
2013-05-21,6.34,6.47,6.3,6.31,706349,0
2013-05-22,6.34,6.36,6.2,6.28,830514,0
2013-05-23,6.15,6.41,6.15,6.39,987315,0
2013-05-24,6.33,6.34,6.25,6.34,526863,0
2013-05-28,6.4,6.73,6.4,6.44,1834231,0
2013-05-29,6.38,6.4,6.21,6.27,1645286,0
2013-05-30,6.26,6.29,6.19,6.22,1442443,0
2013-05-31,6.21,6.29,6.18,6.28,2019260,0
2013-06-03,6.26,6.41,6.2,6.4,1946029,0
2013-06-04,6.36,6.49,6.3,6.42,2154974,0
2013-06-05,6.4,6.48,6.35,6.4,867308,0
2013-06-06,6.43,6.48,6.3,6.33,715608,0
2013-06-07,6.41,6.41,6.27,6.4,410688,0
2013-06-10,6.4,6.59,6.36,6.53,638114,0
2013-06-11,6.47,6.49,6.21,6.23,969651,0
2013-06-12,6.22,6.33,6.12,6.27,727178,0
2013-06-13,6.29,6.39,6.21,6.32,794645,0
2013-06-14,6.3,6.38,6.21,6.23,222838,0
2013-06-17,6.28,6.34,6.25,6.29,388382,0
2013-06-18,6.27,6.35,6.25,6.27,415598,0
2013-06-19,6.28,6.28,6.07,6.11,707348,0
2013-06-20,6,6,5.68,5.74,949779,0
2013-06-21,5.69,5.84,5.66,5.84,786943,0
2013-06-24,5.72,5.73,5.52,5.58,803861,0
2013-06-25,5.63,5.77,5.45,5.72,1186458,0
2013-06-26,5.75,5.83,5.67,5.75,1008555,0
2013-06-27,5.8,5.9,5.76,5.8,376869,0
2013-06-28,5.77,6.13,5.77,6.01,1453285,0
2013-07-01,6.04,6.15,5.99,6.06,445128,0
2013-07-02,6.11,6.15,5.96,6.01,411811,0
2013-07-03,5.99,6.08,5.97,6.08,219133,0
2013-07-05,6.02,6.07,5.95,6.05,442360,0
2013-07-08,6.08,6.08,5.97,6.03,475427,0
2013-07-09,6.06,6.09,5.98,6.07,238980,0
2013-07-10,6.08,6.11,5.98,6.09,1261361,0
2013-07-11,6.21,6.26,6.14,6.22,498273,0
2013-07-12,6.19,6.29,6.13,6.27,508643,0
2013-07-15,6.25,6.3,6.05,6.08,803665,0
2013-07-16,6.08,6.19,6.02,6.19,506116,0
2013-07-17,6.19,6.21,6.1,6.19,608346,0
2013-07-18,6.21,6.27,6.19,6.27,574776,0
2013-07-19,6.26,6.3,6.23,6.3,515823,0
2013-07-22,6.3,6.36,6.27,6.32,486654,0
2013-07-23,6.3,6.37,6.26,6.32,649418,0
2013-07-24,6.36,6.36,6.25,6.28,578581,0
2013-07-25,6.26,6.29,6.17,6.23,320721,0
2013-07-26,6.28,6.32,6.11,6.21,523068,0
2013-07-29,6.17,6.19,6.08,6.1,351012,0
2013-07-30,6.1,6.1,5.99,6.02,529679,0
2013-07-31,6.05,6.2,5.95,6.15,800029,0
2013-08-01,6.18,6.32,6.12,6.29,636369,0
2013-08-02,6.26,6.31,6.19,6.28,405539,0
2013-08-05,6.29,6.52,6.26,6.42,875261,0
2013-08-06,6.42,6.44,6.3,6.41,829596,0
2013-08-07,6.52,6.52,6.29,6.4,866303,0
2013-08-08,6.42,6.59,6.4,6.58,1076842,0
2013-08-09,6.55,6.62,6.49,6.59,853700,0
2013-08-12,6.58,6.61,6.5,6.55,752627,0
2013-08-13,6.57,6.67,6.5,6.67,639495,0
2013-08-14,6.68,6.72,6.62,6.72,655263,0
2013-08-15,6.67,6.7,6.62,6.67,763226,0
2013-08-16,6.65,6.67,6.55,6.66,853255,0
2013-08-19,6.6,6.63,6.38,6.4,1035012,0
2013-08-20,6.35,6.47,6.27,6.39,965465,0
2013-08-21,6.34,6.41,6.27,6.37,505792,0
2013-08-22,6.43,6.58,6.38,6.56,675486,0
2013-08-23,6.59,6.62,6.39,6.46,1393215,0
2013-08-26,6.48,6.5,6.4,6.47,472503,0
2013-08-27,6.4,6.46,6.27,6.31,350451,0
2013-08-28,6.35,6.68,6.31,6.61,1112718,0
2013-08-29,6.62,6.65,6.56,6.6,892659,0
2013-08-30,6.75,6.99,6.74,6.79,1586515,0
2013-09-03,6.91,6.93,6.82,6.9,1771425,0
2013-09-04,6.9,6.95,6.85,6.88,1493858,0
2013-09-05,6.89,6.92,6.83,6.83,716798,0
2013-09-06,6.92,6.94,6.81,6.85,472137,0
2013-09-09,6.89,6.92,6.83,6.88,644107,0
2013-09-10,6.9,6.96,6.83,6.95,546894,0
2013-09-11,6.95,6.97,6.88,6.96,916238,0
2013-09-12,6.96,6.98,6.9,6.93,493610,0
2013-09-13,7.07,7.07,6.92,6.97,770273,0
2013-09-16,7.02,7.28,7.02,7.26,1773193,0
2013-09-17,7.3,7.3,7.2,7.22,763065,0
2013-09-18,7.25,7.37,7.2,7.36,923230,0
2013-09-19,7.4,7.4,7.06,7.14,978713,0
2013-09-20,7.11,7.13,6.89,7.02,1234208,0
2013-09-23,6.89,7.06,6.84,7.06,587053,0
2013-09-24,7.06,7.22,7.01,7.18,657580,0
2013-09-25,7.18,7.28,7.16,7.21,567150,0
2013-09-26,7.25,7.33,7.22,7.29,754785,0
2013-09-27,7.25,7.43,7.19,7.34,887447,0
2013-09-30,7.12,7.2,7.02,7.09,765806,0
2013-10-01,7.04,7.21,6.98,7.21,903294,0
2013-10-02,7.15,7.21,7.08,7.2,710975,0
2013-10-03,7.17,7.18,7.05,7.1,679291,0
2013-10-04,7.04,7.46,7.04,7.46,913170,0
2013-10-07,7.38,7.4,7.23,7.35,1089754,0
2013-10-08,7.35,7.45,7.13,7.14,1107313,0
2013-10-09,7.14,7.32,7.14,7.24,971473,0
2013-10-10,7.35,7.4,7.28,7.36,614003,0
2013-10-11,7.26,7.59,7.21,7.5,809280,0
2013-10-14,7.48,7.73,7.35,7.65,943244,0
2013-10-15,7.51,7.66,7.15,7.2,1819573,0
2013-10-16,7.28,7.59,7.26,7.57,1291824,0
2013-10-17,7.61,7.73,7.48,7.62,1182507,0
2013-10-18,7.68,7.87,7.61,7.7,1688497,0
2013-10-21,7.81,7.81,7.61,7.66,938003,0
2013-10-22,7.7,7.84,7.57,7.7,1044074,0
2013-10-23,7.68,7.68,7.42,7.52,1521714,0
2013-10-24,7.52,7.62,7.42,7.53,931734,0
2013-10-25,7.55,7.67,7.5,7.6,671553,0
2013-10-28,7.68,7.75,7.54,7.56,1297436,0
2013-10-29,7.52,7.56,7.35,7.42,2994601,0
2013-10-30,7.42,7.57,7.39,7.57,1284879,0
2013-10-31,7.58,7.63,7.48,7.59,1041100,0
2013-11-01,7.58,7.67,7.56,7.6,1943820,0
2013-11-04,8,8,7.58,7.85,2183075,0
2013-11-05,7.82,7.95,7.75,7.92,1054519,0
2013-11-06,7.91,7.95,7.7,7.71,941140,0
2013-11-07,7.73,7.73,7.42,7.49,1366985,0
2013-11-08,7.47,7.62,7.45,7.61,962491,0
2013-11-11,7.59,7.76,7.59,7.75,969025,0
2013-11-12,7.3,7.55,7.12,7.12,3442221,0
2013-11-13,7.1,7.36,7.06,7.29,1309394,0
2013-11-14,7.25,7.32,7.13,7.2,968917,0
2013-11-15,7.24,7.38,7.16,7.31,682124,0
2013-11-18,7.33,7.47,7.25,7.35,1808347,0
2013-11-19,7.3,7.52,7.28,7.49,1790689,0
2013-11-20,7.48,7.52,7.27,7.33,1000328,0
2013-11-21,7.32,7.52,7.29,7.5,834639,0
2013-11-22,7.52,7.52,7.38,7.49,1080625,0
2013-11-25,7.38,7.4,7.25,7.3,950392,0
2013-11-26,7.25,7.37,7.19,7.22,804251,0
2013-11-27,7.22,7.3,7.11,7.11,1005509,0
2013-11-29,7.16,7.21,7.09,7.1,325827,0
2013-12-02,7.06,7.1,6.86,6.86,1722806,0
2013-12-03,6.81,7.02,6.73,7.02,1672654,0
2013-12-04,7.31,7.35,6.92,7.07,2066562,0
2013-12-05,7.18,7.18,7.03,7.05,1327156,0
2013-12-06,7.13,7.15,7.02,7.06,771383,0
2013-12-09,7.06,7.07,6.93,6.93,545732,0
2013-12-10,6.93,7.1,6.93,6.99,936320,0
2013-12-11,7.18,7.18,6.95,6.97,1502212,0
2013-12-12,6.95,6.99,6.72,6.9,1273523,0
2013-12-13,6.87,7.12,6.87,7.1,874673,0
2013-12-16,7.09,7.23,7.07,7.1,770406,0
2013-12-17,7.07,7.08,6.89,6.99,1779088,0
2013-12-18,6.97,7.1,6.95,7.06,807295,0
2013-12-19,7.02,7.08,6.97,7.01,950239,0
2013-12-20,7.02,7.02,6.93,6.98,593143,0
2013-12-23,6.96,7.06,6.96,6.99,449323,0
2013-12-24,6.99,7.05,6.98,7,191296,0
2013-12-26,6.99,7.14,6.99,7.07,283013,0
2013-12-27,6.99,7.14,6.94,7.05,425839,0
2013-12-30,7.05,7.22,7.05,7.22,664014,0
2013-12-31,7.18,7.35,7.18,7.31,530239,0
2014-01-02,7.3,7.31,7.15,7.15,914949,0
2014-01-03,7.19,7.26,7.17,7.23,701792,0
2014-01-06,7.21,7.26,7.18,7.22,604984,0
2014-01-07,7.22,7.29,7.19,7.22,729333,0
2014-01-08,7.23,7.27,7.14,7.18,580250,0
2014-01-09,7.16,7.18,6.99,7.01,1146904,0
2014-01-10,7.02,7.07,6.99,7.02,728117,0
2014-01-13,7.04,7.08,6.89,6.9,1035395,0
2014-01-14,6.9,7.04,6.83,7.04,678897,0
2014-01-15,7.08,7.13,6.99,7.07,585321,0
2014-01-16,7.05,7.15,7.03,7.09,535983,0
2014-01-17,7.08,7.1,7.01,7.05,398177,0
2014-01-21,7.03,7.15,7.03,7.13,994566,0
2014-01-22,7.58,7.88,7.54,7.74,2938352,0
2014-01-23,7.69,7.76,7.51,7.56,1101684,0
2014-01-24,7.53,7.54,7.31,7.34,815355,0
2014-01-27,7.44,7.47,7.16,7.36,1150814,0
2014-01-28,7.4,7.53,7.33,7.49,621144,0
2014-01-29,7.39,7.5,7.25,7.29,842832,0
2014-01-30,7.38,7.55,7.35,7.42,1076818,0
2014-01-31,7.32,7.57,7.28,7.55,893748,0
2014-02-03,7.57,7.68,7.42,7.48,2400638,0
2014-02-04,7.5,7.59,7.37,7.46,800912,0
2014-02-05,7.39,7.46,7.33,7.46,570367,0
2014-02-06,7.49,7.57,7.31,7.45,1019585,0
2014-02-07,7.48,7.52,7.39,7.44,756284,0
2014-02-10,7.45,7.45,7.24,7.37,1108222,0
2014-02-11,7.26,7.5,7.24,7.41,1335328,0
2014-02-12,7.45,7.57,7.41,7.45,710001,0
2014-02-13,7.42,7.45,7.34,7.43,753575,0
2014-02-14,7.41,7.51,7.4,7.44,505528,0
2014-02-18,7.43,7.73,7.42,7.71,989045,0
2014-02-19,7.64,7.69,7.48,7.55,840609,0
2014-02-20,7.52,7.62,7.5,7.58,569967,0
2014-02-21,7.59,7.72,7.48,7.54,578114,0
2014-02-24,7.58,7.69,7.55,7.61,725061,0
2014-02-25,7.58,7.63,7.5,7.6,1129785,0
2014-02-26,7.3,7.35,7.18,7.27,1547934,0
2014-02-27,7.29,7.3,7.07,7.08,1011478,0
2014-02-28,7.11,7.14,6.99,7.09,806105,0
2014-03-03,7.07,7.18,7.06,7.1,614411,0
2014-03-04,7.16,7.19,7.02,7.07,677748,0
2014-03-05,7.03,7.13,7.01,7.09,766600,0
2014-03-06,7.18,7.27,7.1,7.13,948544,0
2014-03-07,7.13,7.13,7.01,7.08,667008,0
2014-03-10,7,7.03,6.89,6.96,1566085,0
2014-03-11,6.94,7,6.8,6.87,1664965,0
2014-03-12,6.82,6.87,6.73,6.82,1089623,0
2014-03-13,6.84,6.93,6.77,6.91,951577,0
2014-03-14,6.92,6.96,6.89,6.92,464649,0
2014-03-17,6.92,6.95,6.86,6.92,1509870,0
2014-03-18,6.91,7.12,6.91,7.08,1487133,0
2014-03-19,7.07,7.12,7.01,7.11,681179,0
2014-03-20,7.22,7.58,7.13,7.47,2270299,0
2014-03-21,7.5,7.57,7.46,7.55,3007258,0
2014-03-24,7.52,7.53,7.36,7.42,874709,0
2014-03-25,7.47,7.49,7.36,7.41,755488,0
2014-03-26,7.43,7.43,7.26,7.27,818000,0
2014-03-27,7.24,7.36,7.24,7.33,626438,0
2014-03-28,7.34,7.38,7.14,7.32,807811,0
2014-03-31,7.38,7.5,7.31,7.48,875376,0
2014-04-01,7.52,7.63,7.46,7.63,638497,0
2014-04-02,7.62,7.64,7.49,7.5,1003430,0
2014-04-03,7.53,7.57,7.47,7.5,742212,0
2014-04-04,7.53,7.55,7.29,7.34,794283,0
2014-04-07,7.33,7.41,7.15,7.15,1042442,0
2014-04-08,7.16,7.5,7.16,7.5,940704,0
2014-04-09,7.52,7.58,7.41,7.47,719164,0
2014-04-10,7.45,7.55,7.33,7.4,575597,0
2014-04-11,7.34,7.48,7.32,7.37,489399,0
2014-04-14,7.41,7.65,7.39,7.64,833972,0
2014-04-15,7.62,7.66,7.48,7.57,503719,0
2014-04-16,7.62,7.66,7.45,7.49,483456,0
2014-04-17,7.51,7.8,7.51,7.72,681558,0
2014-04-21,7.71,7.72,7.58,7.61,409212,0
2014-04-22,7.62,7.62,7.42,7.42,794498,0
2014-04-23,7.44,7.44,7.34,7.37,819635,0
2014-04-24,7.4,7.42,7.32,7.34,869582,0
2014-04-25,7.36,7.4,7.16,7.18,772978,0
2014-04-28,7.19,7.24,7.07,7.13,584951,0
2014-04-29,7.16,7.38,7.12,7.34,511780,0
2014-04-30,7.35,7.35,7.09,7.15,703535,0
2014-05-01,7.16,7.16,7.02,7.04,720452,0
2014-05-02,7.04,7.15,7.03,7.09,692606,0
2014-05-05,7.1,7.1,7.04,7.08,466495,0
2014-05-06,7.08,7.16,7.01,7.04,681149,0
2014-05-07,7.06,7.24,6.59,7.08,1934172,0
2014-05-08,7.11,7.33,7.11,7.24,1107421,0
2014-05-09,7.24,7.25,7.06,7.1,1407062,0
2014-05-12,7.11,7.34,7.06,7.32,885406,0
2014-05-13,7.32,7.34,7.29,7.31,504751,0
2014-05-14,7.3,7.36,7.21,7.24,501403,0
2014-05-15,7.21,7.21,6.76,7.05,2459007,0
2014-05-16,7.02,7.06,6.95,6.97,431840,0
2014-05-19,6.98,7.06,6.97,6.97,309281,0
2014-05-20,6.92,7.08,6.89,7.06,486382,0
2014-05-21,7.11,7.2,7.06,7.15,528405,0
2014-05-22,7.16,7.22,7.13,7.15,643524,0
2014-05-23,7.13,7.24,6.9,7.2,530290,0
2014-05-27,7.16,7.21,7.01,7.07,641627,0
2014-05-28,7.03,7.22,6.99,7.2,436053,0
2014-05-29,7.23,7.3,7.16,7.28,572750,0
2014-05-30,7.25,7.3,7.07,7.22,942983,0
2014-06-02,7.2,7.27,7.16,7.2,466328,0
2014-06-03,7.18,7.21,7.12,7.19,1035046,0
2014-06-04,7.15,7.2,6.97,6.99,894366,0
2014-06-05,6.99,7.19,6.95,7.13,1045545,0
2014-06-06,7.11,7.19,7.08,7.13,774147,0
2014-06-09,7.1,7.28,7.1,7.24,611741,0
2014-06-10,7.21,7.29,7.18,7.26,527816,0
2014-06-11,7.31,7.47,7.24,7.46,1139793,0
2014-06-12,7.45,7.62,7.45,7.61,951501,0
2014-06-13,7.64,7.64,7.52,7.59,1461015,0
2014-06-16,7.58,7.73,7.54,7.61,946365,0
2014-06-17,7.62,7.69,7.56,7.57,671191,0
2014-06-18,7.57,7.79,7.56,7.75,807317,0
2014-06-19,7.78,7.79,7.66,7.72,663997,0
2014-06-20,7.78,7.78,7.71,7.78,536106,0
2014-06-23,7.77,7.79,7.63,7.73,717122,0
2014-06-24,7.71,7.84,7.56,7.6,1203344,0
2014-06-25,7.54,7.68,7.54,7.65,477320,0
2014-06-26,7.6,7.76,7.6,7.72,621632,0
2014-06-27,7.68,7.94,7.68,7.93,1199723,0
2014-06-30,7.94,8.14,7.9,8.12,1221388,0
2014-07-01,8.15,8.18,8.02,8.04,1375300,0
2014-07-02,8.12,8.15,7.83,8.01,1321900,0
2014-07-03,7.98,8.05,7.96,7.99,300099,0
2014-07-07,7.94,8,7.75,7.77,1151773,0
2014-07-08,7.79,7.83,7.62,7.76,1004759,0
2014-07-09,7.74,7.74,7.45,7.5,2071819,0
2014-07-10,7.48,7.57,7.44,7.48,1547418,0
2014-07-11,7.48,7.48,7.29,7.3,1362403,0
2014-07-14,7.24,7.37,7.23,7.26,788784,0
2014-07-15,7.2,7.25,7.1,7.15,833989,0
2014-07-16,7.19,7.27,7.13,7.27,589078,0
2014-07-17,7.24,7.34,7.14,7.14,826749,0
2014-07-18,7.13,7.28,7.1,7.22,473913,0
2014-07-21,7.21,7.21,7.07,7.2,1099199,0
2014-07-22,7.23,7.29,7.2,7.24,518281,0
2014-07-23,7.24,7.27,7.17,7.23,545663,0
2014-07-24,7.27,7.27,7.14,7.19,1785633,0
2014-07-25,7.13,7.16,7.09,7.14,511357,0
2014-07-28,7.12,7.18,7.05,7.05,396594,0
2014-07-29,7,7.02,6.87,6.88,1616486,0
2014-07-30,6.91,6.92,6.73,6.75,1753594,0
2014-07-31,6.71,6.71,6.57,6.64,959436,0
2014-08-01,6.61,6.67,6.57,6.63,1385358,0
2014-08-04,6.63,6.81,6.6,6.8,451586,0
2014-08-05,6.72,6.75,6.53,6.54,840883,0
2014-08-06,6.58,6.68,6.55,6.59,575102,0
2014-08-07,6.55,6.56,6.39,6.41,1298943,0
2014-08-08,6.4,6.42,6.27,6.41,1246695,0
2014-08-11,6.44,6.51,6.41,6.44,663196,0
2014-08-12,6.44,6.45,6.31,6.35,1050294,0
2014-08-13,6.36,6.5,6.36,6.47,1118545,0
2014-08-14,6.49,6.49,6.38,6.42,1264128,0
2014-08-15,6.48,6.53,6.44,6.46,1345229,0
2014-08-18,6.46,6.52,6.45,6.49,1282359,0
2014-08-19,6.49,6.63,6.46,6.52,911800,0
2014-08-20,6.52,6.57,6.51,6.54,660521,0
2014-08-21,6.55,6.64,6.51,6.63,748434,0
2014-08-22,6.58,6.64,6.49,6.51,650152,0
2014-08-25,6.5,6.55,6.43,6.48,477565,0
2014-08-26,6.51,6.67,6.49,6.66,777396,0
2014-08-27,6.7,6.75,6.65,6.73,684576,0
2014-08-28,6.74,6.74,6.66,6.67,577974,0
2014-08-29,6.69,6.78,6.64,6.71,784194,0
2014-09-02,6.71,6.71,6.56,6.61,734422,0
2014-09-03,6.67,6.69,6.58,6.69,829677,0
2014-09-04,6.7,6.72,6.55,6.56,1250297,0
2014-09-05,6.53,6.57,6.37,6.51,654298,0
2014-09-08,6.44,6.47,6.31,6.37,832478,0
2014-09-09,6.31,6.35,6.2,6.22,1182824,0
2014-09-10,6.19,6.23,6.05,6.12,945996,0
2014-09-11,6.07,6.26,6.05,6.17,877735,0
2014-09-12,6.17,6.18,6.08,6.09,611492,0
2014-09-15,6.08,6.15,6.03,6.11,673229,0
2014-09-16,6.11,6.42,6.11,6.27,1211244,0
2014-09-17,6.27,6.28,6.01,6.05,981575,0
2014-09-18,6.05,6.13,5.98,6,651247,0
2014-09-19,5.99,6.03,5.9,5.94,696938,0
2014-09-22,5.89,5.92,5.64,5.66,1257415,0
2014-09-23,5.64,5.72,5.61,5.61,1332426,0
2014-09-24,5.6,5.61,5.43,5.61,1551830,0
2014-09-25,5.6,5.66,5.5,5.57,1013894,0
2014-09-26,5.58,5.75,5.53,5.7,1033379,0
2014-09-29,5.65,5.77,5.58,5.73,717379,0
2014-09-30,5.74,5.75,5.52,5.54,1367173,0
2014-10-01,5.56,5.56,5.37,5.43,1892183,0
2014-10-02,5.37,5.37,4.97,5.16,2004492,0
2014-10-03,5.09,5.23,5.09,5.13,843404,0
2014-10-06,5.14,5.2,5.02,5.04,1205866,0
2014-10-07,5,5.11,4.96,4.98,2028036,0
2014-10-08,4.95,4.95,4.68,4.88,2033725,0
2014-10-09,4.88,4.88,4.68,4.74,2104704,0
2014-10-10,4.7,4.79,4.57,4.64,1938767,0
2014-10-13,4.64,4.88,4.62,4.81,2300593,0
2014-10-14,4.82,4.88,4.48,4.5,2260637,0
2014-10-15,4.24,4.56,4.24,4.49,2457775,0
2014-10-16,4.24,4.7,4.22,4.66,2404068,0
2014-10-17,4.72,4.95,4.67,4.68,2050007,0
2014-10-20,4.69,5,4.69,4.9,1613813,0
2014-10-21,5.03,5.15,5,5.08,1217487,0
2014-10-22,5.12,5.12,4.89,4.89,1458019,0
2014-10-23,4.96,5.05,4.88,4.9,1085858,0
2014-10-24,4.89,4.92,4.76,4.8,845016,0
2014-10-27,4.72,4.72,4.48,4.56,1205874,0
2014-10-28,4.56,4.71,4.52,4.69,799749,0
2014-10-29,4.75,4.86,4.67,4.72,779221,0
2014-10-30,4.7,4.72,4.55,4.61,542302,0
2014-10-31,4.56,4.57,4.39,4.56,2120181,0
2014-11-03,4.57,4.65,4.43,4.47,2054461,0
2014-11-04,4.47,4.47,4.16,4.23,2103503,0
2014-11-05,4.27,4.49,4.19,4.43,1696219,0
2014-11-06,4.39,4.61,4.35,4.59,1248867,0
2014-11-07,4.64,4.76,4.61,4.62,987772,0
2014-11-10,4.65,4.76,4.47,4.48,804017,0
2014-11-11,4.48,4.64,4.42,4.58,926829,0
2014-11-12,4.55,4.7,4.51,4.61,573407,0
2014-11-13,4.56,4.66,4.34,4.43,943617,0
2014-11-14,4.47,4.63,4.41,4.59,789108,0
2014-11-17,4.55,4.7,4.46,4.62,1088547,0
2014-11-18,4.62,4.62,4.47,4.54,481852,0
2014-11-19,4.54,4.61,4.46,4.54,934537,0
2014-11-20,4.58,4.87,4.51,4.85,1139593,0
2014-11-21,4.93,5.2,4.8,4.93,1413657,0
2014-11-24,4.9,4.9,4.66,4.76,1642132,0
2014-11-25,4.79,4.8,4.56,4.64,1216733,0
2014-11-26,4.66,4.68,4.39,4.4,1322191,0
2014-11-28,4.27,4.33,3.8,3.82,2048328,0
2014-12-01,3.73,3.8,3.53,3.53,2582716,0
2014-12-02,3.61,3.75,3.53,3.61,1734760,0
2014-12-03,3.62,3.92,3.6,3.72,1564031,0
2014-12-04,3.68,3.73,3.57,3.62,1125517,0
2014-12-05,3.6,3.7,3.55,3.61,1177459,0
2014-12-08,3.58,3.61,3.32,3.44,1867105,0
2014-12-09,3.39,3.58,3.39,3.42,2041717,0
2014-12-10,3.33,3.39,3.22,3.31,2877819,0
2014-12-11,3.3,3.42,3.17,3.2,3734981,0
2014-12-12,3.15,3.26,3.08,3.13,1746402,0
2014-12-15,3.14,3.24,3.09,3.11,3424932,0
2014-12-16,3.11,3.5,3.1,3.37,2810999,0
2014-12-17,3.37,3.85,3.37,3.7,2834156,0
2014-12-18,3.78,3.88,3.62,3.78,2337081,0
2014-12-19,3.79,3.94,3.73,3.94,1891420,0
2014-12-22,3.88,3.9,3.68,3.75,1245077,0
2014-12-23,3.8,3.92,3.76,3.92,730139,0
2014-12-24,3.83,3.92,3.69,3.86,790732,0
2014-12-26,3.89,3.96,3.82,3.85,363231,0
2014-12-29,3.86,3.93,3.73,3.77,1163405,0
2014-12-30,3.76,3.85,3.68,3.78,634687,0
2014-12-31,3.72,3.87,3.62,3.85,773560,0
2015-01-02,3.79,3.95,3.71,3.93,661798,0
2015-01-05,3.86,3.87,3.45,3.47,1267300,0
2015-01-06,3.47,3.52,3.37,3.46,822435,0
2015-01-07,3.5,3.54,3.37,3.39,1149686,0
2015-01-08,3.4,3.47,3.37,3.37,1073241,0
2015-01-09,3.39,3.47,3.29,3.44,1249753,0
2015-01-12,3.39,3.39,3.13,3.17,1619328,0
2015-01-13,3.33,3.37,3.16,3.23,909380,0
2015-01-14,3.22,3.5,3.2,3.47,946840,0
2015-01-15,3.57,3.58,3.24,3.25,844504,0
2015-01-16,3.3,3.63,3.28,3.6,1676161,0
2015-01-20,2.89,2.9,2.12,2.36,9410920,0
2015-01-21,2.43,2.48,2.32,2.41,4125897,0
2015-01-22,2.44,2.45,2.34,2.38,3562191,0
2015-01-23,2.37,2.4,2.25,2.26,3624308,0
2015-01-26,2.29,2.3,2.18,2.21,4025213,0
2015-01-27,2.24,2.28,2.15,2.18,5889318,0
2015-01-28,2.19,2.24,2.11,2.11,3652222,0
2015-01-29,2.14,2.18,2.06,2.1,3133441,0
2015-01-30,2.08,2.18,2.07,2.14,4067841,0
2015-02-02,2.3,2.39,2.26,2.28,9396740,0
2015-02-03,2.49,2.63,2.42,2.54,7200827,0
2015-02-04,2.47,2.52,2.37,2.44,4974763,0
2015-02-05,2.47,2.64,2.47,2.61,4264343,0
2015-02-06,2.74,2.8,2.69,2.75,4644589,0
2015-02-09,2.81,3,2.79,2.86,5696474,0
2015-02-10,2.77,2.82,2.55,2.68,2700330,0
2015-02-11,2.62,2.73,2.56,2.66,2443681,0
2015-02-12,2.75,2.82,2.71,2.75,2088074,0
2015-02-13,2.85,2.85,2.76,2.83,1368671,0
2015-02-17,2.94,2.94,2.8,2.89,2134161,0
2015-02-18,2.77,2.87,2.75,2.78,2020531,0
2015-02-19,2.64,2.73,2.58,2.68,2667541,0
2015-02-20,2.76,2.76,2.59,2.61,1776290,0
2015-02-23,2.57,2.62,2.5,2.59,3908435,0
2015-02-24,2.62,2.69,2.56,2.6,1355202,0
2015-02-25,2.58,2.63,2.56,2.59,2579678,0
2015-02-26,2.55,2.61,2.51,2.56,1820921,0
2015-02-27,2.58,2.61,2.51,2.53,3164513,0
2015-03-02,2.5,2.55,2.38,2.53,6240600,0
2015-03-03,2.55,2.61,2.5,2.6,2834400,0
2015-03-04,2.63,2.75,2.58,2.75,3107300,0
2015-03-05,2.76,2.78,2.65,2.69,1062300,0
2015-03-06,2.71,2.74,2.63,2.7,1913500,0
2015-03-09,2.8,2.8,2.64,2.7,1935300,0
2015-03-10,2.63,2.73,2.57,2.62,1866000,0
2015-03-11,2.61,2.73,2.57,2.69,1571400,0
2015-03-12,2.69,2.72,2.54,2.56,2355300,0
2015-03-13,2.54,2.56,2.39,2.4,2974100,0
2015-03-16,2.4,2.4,2.26,2.3,2697800,0
2015-03-17,2.27,2.36,2.2,2.36,2376900,0
2015-03-18,2.33,2.46,2.28,2.44,8471300,0
2015-03-19,2.39,2.52,2.36,2.51,3066100,0
2015-03-20,2.59,2.62,2.5,2.54,4420300,0
2015-03-23,2.54,2.69,2.51,2.65,2544300,0
2015-03-24,2.66,2.68,2.61,2.64,2627800,0
2015-03-25,2.66,2.75,2.61,2.73,1609200,0
2015-03-26,2.8,2.8,2.61,2.71,2276400,0
2015-03-27,2.66,2.72,2.6,2.62,1352200,0
2015-03-30,2.65,2.65,2.54,2.59,1025400,0
2015-03-31,2.54,2.87,2.53,2.73,3642981,0
2015-04-01,2.76,2.82,2.66,2.72,1443800,0
2015-04-02,2.72,2.83,2.69,2.73,1381300,0
2015-04-06,2.8,2.88,2.76,2.84,2379100,0
2015-04-07,2.83,2.98,2.78,2.97,3891987,0
2015-04-08,2.95,3.01,2.87,2.97,3536000,0
2015-04-09,2.98,3.05,2.88,2.93,1809058,0
2015-04-10,2.93,3.05,2.91,3,1439500,0
2015-04-13,3,3.15,2.93,3.11,2761700,0
2015-04-14,3.16,3.33,3.13,3.31,3386300,0
2015-04-15,3.25,3.55,3.17,3.54,4676242,0
2015-04-16,3.52,3.82,3.37,3.73,7390624,0
2015-04-17,3.73,3.75,3.42,3.52,3614300,0
2015-04-20,3.52,3.58,3.38,3.38,2160245,0
2015-04-21,3.39,3.57,3.14,3.52,4771789,0
2015-04-22,3.75,3.9,3.55,3.55,3933480,0
2015-04-23,3.61,3.74,3.56,3.62,1944800,0
2015-04-24,3.6,3.68,3.54,3.59,1324114,0
2015-04-27,3.64,3.71,3.56,3.61,1690400,0
2015-04-28,3.65,3.67,3.58,3.65,1730089,0
2015-04-29,3.66,3.83,3.63,3.74,1800700,0
2015-04-30,3.74,3.75,3.65,3.72,2046500,0
2015-05-01,3.7,3.8,3.6,3.77,2015400,0
2015-05-04,3.81,3.88,3.77,3.81,1504500,0
2015-05-05,3.82,3.97,3.77,3.84,2230400,0
2015-05-06,3.9,3.99,3.83,3.87,2930037,0
2015-05-07,3.8,3.8,3.55,3.65,2387626,0
2015-05-08,3.55,3.79,3.55,3.73,1670800,0
2015-05-11,3.8,3.8,3.66,3.71,1853300,0
2015-05-12,3.73,3.8,3.68,3.69,1214215,0
2015-05-13,3.74,3.77,3.6,3.68,1344240,0
2015-05-14,3.72,3.73,3.56,3.56,1165400,0
2015-05-15,3.55,3.64,3.5,3.58,2232121,0
2015-05-18,3.58,3.58,3.45,3.53,1080316,0
2015-05-19,3.46,3.48,3.33,3.41,1966053,0
2015-05-20,3.38,3.42,3.36,3.41,854445,0
2015-05-21,3.42,3.46,3.38,3.41,869000,0
2015-05-22,3.39,3.44,3.32,3.33,780500,0
2015-05-26,3.29,3.29,3.16,3.16,948794,0
2015-05-27,3.15,3.16,2.97,3.02,1417800,0
2015-05-28,2.97,2.99,2.83,2.91,1586086,0
2015-05-29,2.92,2.95,2.88,2.9,1314900,0
2015-06-01,2.89,2.93,2.89,2.92,659371,0
2015-06-02,2.94,3.08,2.9,3.04,1171500,0
2015-06-03,3.04,3.05,2.97,2.98,1540100,0
2015-06-04,2.94,2.99,2.92,2.94,1122300,0
2015-06-05,2.92,3.01,2.9,2.96,3119400,0
2015-06-08,2.96,2.96,2.9,2.91,678900,0
2015-06-09,2.97,2.98,2.88,2.92,1875927,0
2015-06-10,3.18,3.18,3.05,3.07,1195637,0
2015-06-11,3.09,3.09,2.99,3.04,856217,0
2015-06-12,3.01,3.09,2.99,3.06,1430900,0
2015-06-15,3.03,3.09,2.99,3.04,526600,0
2015-06-16,3.05,3.1,3,3.01,433600,0
2015-06-17,3.07,3.11,3.01,3.03,497200,0
2015-06-18,3.04,3.07,3,3.02,703000,0
2015-06-19,2.98,3.06,2.96,3,1297300,0
2015-06-22,3.01,3.01,2.92,2.95,775400,0
2015-06-23,2.93,3.04,2.92,3.02,850213,0
2015-06-24,3,3.12,2.96,3.06,778500,0
2015-06-25,3.24,3.31,3.06,3.11,1692400,0
2015-06-26,3.11,3.2,3.06,3.08,1406000,0
2015-06-29,3.07,3.07,2.99,3.01,1071000,0
2015-06-30,2.99,3.08,2.96,2.98,671664,0
2015-07-01,2.98,3.06,2.91,2.92,765100,0
2015-07-02,2.94,2.94,2.88,2.89,623500,0
2015-07-06,2.79,2.79,2.56,2.72,926200,0
2015-07-07,2.7,2.85,2.61,2.83,887600,0
2015-07-08,2.81,2.83,2.63,2.68,661300,0
2015-07-09,2.74,2.8,2.68,2.69,513000,0
2015-07-10,2.69,2.72,2.64,2.69,480100,0
2015-07-13,2.62,2.68,2.6,2.66,721200,0
2015-07-14,2.63,2.84,2.6,2.77,407964,0
2015-07-15,2.73,2.77,2.63,2.64,486742,0
2015-07-16,2.64,2.66,2.5,2.5,719800,0
2015-07-17,2.5,2.51,2.38,2.41,832700,0
2015-07-20,2.42,2.46,2.29,2.3,945500,0
2015-07-21,2.33,2.41,2.29,2.33,752700,0
2015-07-22,2.3,2.33,2.24,2.3,514600,0
2015-07-23,2.33,2.37,2.12,2.19,2494100,0
2015-07-24,2.22,2.22,2.07,2.11,1141900,0
2015-07-27,2.1,2.12,2.05,2.07,979600,0
2015-07-28,2.15,2.16,2.05,2.12,1853500,0
2015-07-29,2.16,2.26,2.08,2.26,2710700,0
2015-07-30,2.23,2.29,2.18,2.23,1014100,0
2015-07-31,2.2,2.25,2.17,2.2,706800,0
2015-08-03,2.16,2.21,2.09,2.09,326874,0
2015-08-04,2.13,2.28,2.12,2.19,701300,0
2015-08-05,2.17,2.32,2.16,2.18,645500,0
2015-08-06,2.13,2.29,2.11,2.25,1027888,0
2015-08-07,2.22,2.26,2.13,2.14,931200,0
2015-08-10,2.16,2.33,2.14,2.3,1299400,0
2015-08-11,2.22,2.29,2.2,2.29,749098,0
2015-08-12,2.3,2.37,2.27,2.32,562400,0
2015-08-13,2.29,2.35,2.25,2.29,814200,0
2015-08-14,2.26,2.37,2.26,2.33,594200,0
2015-08-17,2.31,2.33,2.16,2.16,804400,0
2015-08-18,2.15,2.18,2.11,2.15,736600,0
2015-08-19,2.14,2.15,2.05,2.07,767300,0
2015-08-20,2.06,2.11,2.04,2.08,475900,0
2015-08-21,2.07,2.11,2.03,2.05,499300,0
2015-08-24,1.95,1.99,1.86,1.91,2071078,0
2015-08-25,1.97,2.01,1.88,1.94,811600,0
2015-08-26,1.95,2,1.89,1.91,1079500,0
2015-08-27,1.96,2.2,1.95,2.18,2362900,0
2015-08-28,2.16,2.46,2.15,2.41,2088200,0
2015-08-31,2.35,2.54,2.26,2.49,1594900,0
2015-09-01,2.39,2.48,2.34,2.37,1034600,0
2015-09-02,2.45,2.47,2.32,2.33,1667700,0
2015-09-03,2.32,2.46,2.32,2.39,638200,0
2015-09-04,2.34,2.43,2.29,2.4,421600,0
2015-09-08,2.44,2.48,2.32,2.46,642400,0
2015-09-09,2.46,2.54,2.37,2.4,881800,0
2015-09-10,2.39,2.43,2.3,2.42,978098,0
2015-09-11,2.42,2.49,2.25,2.25,1372400,0
2015-09-14,2.27,2.27,2.15,2.18,551500,0
2015-09-15,2.2,2.26,2.08,2.12,608200,0
2015-09-16,2.15,2.38,2.15,2.36,826700,0
2015-09-17,2.35,2.48,2.35,2.48,985671,0
2015-09-18,2.42,2.46,2.29,2.4,1122100,0
2015-09-21,2.46,2.52,2.36,2.38,1428300,0
2015-09-22,2.3,2.36,2.25,2.3,334300,0
2015-09-23,2.3,2.35,2.26,2.26,523127,0
2015-09-24,2.26,2.33,2.23,2.29,537307,0
2015-09-25,2.32,2.34,2.26,2.31,563800,0
2015-09-28,2.26,2.27,2.18,2.21,623745,0
2015-09-29,2.23,2.31,2.19,2.22,883700,0
2015-09-30,2.22,2.3,2.13,2.13,1610600,0
2015-10-01,2.22,2.29,2.18,2.27,921700,0
2015-10-02,2.24,2.39,2.24,2.37,865300,0
2015-10-05,2.39,2.51,2.39,2.49,736623,0
2015-10-06,2.52,2.77,2.52,2.65,1114300,0
2015-10-07,2.7,2.79,2.59,2.7,1155038,0
2015-10-08,2.7,2.91,2.69,2.91,1064000,0
2015-10-09,2.94,2.97,2.76,2.77,1089900,0
2015-10-12,2.78,2.78,2.61,2.64,391150,0
2015-10-13,2.63,2.8,2.55,2.65,799100,0
2015-10-14,2.65,2.71,2.63,2.68,347400,0
2015-10-15,2.67,2.76,2.58,2.76,546600,0
2015-10-16,2.74,2.8,2.59,2.59,850000,0
2015-10-19,2.55,2.58,2.45,2.5,507653,0
2015-10-20,2.52,2.61,2.49,2.49,378300,0
2015-10-21,2.5,2.5,2.33,2.35,507700,0
2015-10-22,2.37,2.45,2.34,2.41,609100,0
2015-10-23,2.41,2.49,2.34,2.43,537000,0
2015-10-26,2.41,2.42,2.3,2.3,594300,0
2015-10-27,2.28,2.28,2.19,2.23,479100,0
2015-10-28,2.25,2.46,2.25,2.43,780600,0
2015-10-29,2.44,2.56,2.42,2.44,487000,0
2015-10-30,2.46,2.5,2.39,2.4,690200,0
2015-11-02,2.39,2.47,2.37,2.42,367230,0
2015-11-03,2.45,2.58,2.44,2.47,684535,0
2015-11-04,2.46,2.57,2.46,2.56,905591,0
2015-11-05,2.58,2.59,2.44,2.51,1293600,0
2015-11-06,2.47,2.51,2.44,2.5,529500,0
2015-11-09,2.5,2.55,2.43,2.54,644164,0
2015-11-10,2.51,2.64,2.47,2.61,907200,0
2015-11-11,2.59,2.6,2.49,2.53,1272600,0
2015-11-12,2.45,2.53,2.39,2.39,1303600,0
2015-11-13,2.36,2.36,2.21,2.25,1345300,0
2015-11-16,2.25,2.38,2.23,2.37,953300,0
2015-11-17,2.38,2.41,2.29,2.32,760300,0
2015-11-18,2.38,2.4,2.25,2.33,1009500,0
2015-11-19,2.29,2.37,2.27,2.28,796900,0
2015-11-20,2.29,2.32,2.24,2.29,704600,0
2015-11-23,2.3,2.39,2.28,2.29,1000200,0
2015-11-24,2.34,2.52,2.32,2.49,1591400,0
2015-11-25,2.43,2.54,2.41,2.5,918400,0
2015-11-27,2.47,2.49,2.4,2.43,250800,0
2015-11-30,2.44,2.5,2.42,2.5,3147300,0
2015-12-01,2.46,2.5,2.42,2.43,1140763,0
2015-12-02,2.4,2.47,2.38,2.42,1932116,0
2015-12-03,2.47,2.48,2.38,2.41,1803400,0
2015-12-04,2.35,2.36,2.23,2.25,1597700,0
2015-12-07,2.2,2.22,1.99,2.01,2439500,0
2015-12-08,1.97,2.15,1.92,2.11,1320813,0
2015-12-09,2.12,2.25,2.09,2.14,1062400,0
2015-12-10,2.13,2.18,2.1,2.1,856100,0
2015-12-11,2.09,2.09,1.99,2.02,1074100,0
2015-12-14,1.99,2.02,1.88,2.02,1925430,0
2015-12-15,2.05,2.18,2,2.16,1205400,0
2015-12-16,2.11,2.17,2.01,2.11,910500,0
2015-12-17,2.13,2.24,2.08,2.16,1039800,0
2015-12-18,2.2,2.34,2.2,2.33,1465500,0
2015-12-21,2.29,2.36,2.19,2.2,1272500,0
2015-12-22,2.21,2.22,2.12,2.12,1003894,0
2015-12-23,2.17,2.29,2.15,2.28,1145600,0
2015-12-24,2.29,2.29,2.21,2.22,554806,0
2015-12-28,2.13,2.22,2.08,2.09,673407,0
2015-12-29,2.15,2.19,2.1,2.13,700904,0
2015-12-30,2.09,2.18,2.08,2.12,712456,0
2015-12-31,2.08,2.21,2.08,2.17,1332039,0
2016-01-04,2.18,2.25,2.125,2.18,577451,0
2016-01-05,2.19,2.24,2.17,2.21,544347,0
2016-01-06,2.14,2.15,2.08,2.1,630076,0
2016-01-07,2.06,2.0755,2,2,867482,0
2016-01-08,2.05,2.05,1.945,2.02,581131,0
2016-01-11,2.01,2.02,1.82,1.89,822170,0
2016-01-12,1.95,1.95,1.79,1.87,826189,0
2016-01-13,1.9,1.97,1.84,1.89,1045303,0
2016-01-14,1.91,2.01,1.85,1.99,1052880,0
2016-01-15,1.89,2,1.88,1.99,917931,0
2016-01-19,2.05,2.1,1.92,1.94,1127100,0
2016-01-20,1.9,2.03,1.815,2.01,988360,0
2016-01-21,1.93,2.15,1.93,2.1,1926151,0
2016-01-22,2.2,2.39,2.2,2.39,2434601,0
2016-01-25,2.33,2.37,2.17,2.21,1471040,0
2016-01-26,2.27,2.3,2.2,2.24,1639492,0
2016-01-27,2.23,2.29,2.165,2.18,1183202,0
2016-01-28,2.3,2.32,2.16,2.25,1554270,0
2016-01-29,2.28,2.34,2.215,2.29,1170639,0
2016-02-01,2.23,2.25,2.15,2.18,1080270,0
2016-02-02,2.11,2.15,1.97,2.09,1100315,0
2016-02-03,2.17,2.22,2.07,2.2,900504,0
2016-02-04,2.23,2.26,2.16,2.2,860751,0
2016-02-05,2.15,2.19,2.08,2.11,555395,0
2016-02-08,2.08,2.14,2.04,2.06,413664,0
2016-02-09,2.01,2.059,1.93,2.03,674812,0
2016-02-10,2,2.09,1.96,2.05,745691,0
2016-02-11,2.04,2.08,1.98,2.04,1219770,0
2016-02-12,2.1,2.175,2.05,2.14,1361689,0
2016-02-16,2.18,2.2,2.1,2.13,1237964,0
2016-02-17,2.16,2.25,2.12,2.25,3337203,0
2016-02-18,2.28,2.34,2.14,2.18,889959,0
2016-02-19,2.12,2.15,2.07,2.12,765468,0
2016-02-22,2.22,2.34,2.19,2.27,1282774,0
2016-02-23,2.26,2.27,2.165,2.18,509745,0
2016-02-24,2.1,2.27,2.07,2.23,777102,0
2016-02-25,2.21,2.29,2.18,2.22,1845546,0
2016-02-26,2.24,2.365,2.19,2.22,2207881,0
2016-02-29,2.17,2.38,2.17,2.38,1509502,0
2016-03-01,2.43,2.54,2.33,2.47,1604496,0
2016-03-02,2.44,2.67,2.44,2.66,1362630,0
2016-03-03,2.61,2.81,2.61,2.77,1321169,0
2016-03-04,2.8,2.84,2.69,2.8,2596646,0
2016-03-07,2.81,2.93,2.795,2.84,1648061,0
2016-03-08,2.79,2.87,2.735,2.8,2320535,0
2016-03-09,2.82,2.87,2.6899,2.71,1344357,0
2016-03-10,2.69,2.77,2.64,2.74,1214352,0
2016-03-11,2.77,2.82,2.77,2.79,868091,0
2016-03-14,2.75,2.75,2.65,2.69,630246,0
2016-03-15,2.63,2.65,2.54,2.65,540582,0
2016-03-16,2.66,2.73,2.62,2.7,574350,0
2016-03-17,2.72,2.82,2.7138,2.79,914349,0
2016-03-18,2.82,2.84,2.56,2.56,2336281,0
2016-03-21,2.63,2.69,2.61,2.65,467798,0
2016-03-22,2.62,2.675,2.61,2.63,435506,0
2016-03-23,2.62,2.62,2.51,2.52,693759,0
2016-03-24,2.48,2.57,2.46,2.53,509962,0
2016-03-28,2.53,2.58,2.49,2.54,363004,0
2016-03-29,2.48,2.6,2.46,2.58,604441,0
2016-03-30,2.56,2.7,2.56,2.65,1250001,0
2016-03-31,2.63,2.64,2.39,2.47,3812664,0
2016-04-01,2.46,2.46,2.31,2.34,4620451,0
2016-04-04,2.34,2.37,2.28,2.31,1270571,0
2016-04-05,2.29,2.34,2.26,2.31,1158073,0
2016-04-06,2.33,2.43,2.2823,2.4,2324548,0
2016-04-07,2.46,2.47,2.37,2.37,1309129,0
2016-04-08,2.41,2.56,2.41,2.49,1942319,0
2016-04-11,2.51,2.56,2.47,2.48,1633631,0
2016-04-12,2.52,2.67,2.48,2.62,2155526,0
2016-04-13,2.62,2.76,2.555,2.7,1097255,0
2016-04-14,2.67,2.7,2.56,2.58,650870,0
2016-04-15,2.55,2.59,2.5101,2.53,485827,0
2016-04-18,2.43,2.63,2.4,2.62,943646,0
2016-04-19,2.66,2.83,2.62,2.82,4902412,0
2016-04-20,2.79,2.92,2.75,2.87,2602637,0
2016-04-21,2.9,2.988,2.86,2.88,3076191,0
2016-04-22,2.87,2.98,2.8675,2.98,3335376,0
2016-04-25,2.98,3.04,2.88,2.92,1440379,0
2016-04-26,2.94,3,2.89,2.96,1506018,0
2016-04-27,3,3.08,2.95,2.96,2438639,0
2016-04-28,2.93,3.01,2.88,2.89,1228179,0
2016-04-29,2.95,3.01,2.86,2.96,1139777,0
2016-05-02,2.98,2.98,2.81,2.88,898802,0
2016-05-03,2.84,2.84,2.7,2.72,1249503,0
2016-05-04,2.7,2.77,2.56,2.69,1467855,0
2016-05-05,2.7,2.82,2.67,2.7,1127400,0
2016-05-06,2.68,2.75,2.655,2.71,1437032,0
2016-05-09,2.7,2.71,2.61,2.7,1654979,0
2016-05-10,2.74,2.76,2.66,2.69,563656,0
2016-05-11,2.7,2.75,2.61,2.72,574948,0
2016-05-12,2.75,2.79,2.7,2.75,872758,0
2016-05-13,2.71,2.76,2.69,2.72,1162280,0
2016-05-16,2.79,2.92,2.77,2.84,817355,0
2016-05-17,2.86,2.945,2.83,2.93,1413332,0
2016-05-18,2.9,2.91,2.7225,2.74,1062879,0
2016-05-19,2.72,2.81,2.63,2.79,970069,0
2016-05-20,2.79,2.84,2.75,2.77,1434097,0
2016-05-23,2.63,2.82,2.63,2.8,528954,0
2016-05-24,2.81,2.89,2.78,2.84,1590572,0
2016-05-25,2.89,3.05,2.86,3.02,1526392,0
2016-05-26,3.02,3.08,2.94,2.97,1140309,0
2016-05-27,2.92,2.97,2.87,2.94,535120,0
2016-05-31,2.93,3,2.87,2.98,1674889,0
2016-06-01,2.9,2.995,2.82,2.99,943180,0
2016-06-02,2.96,3.01,2.91,2.98,904716,0
2016-06-03,3.01,3.045,2.89,2.93,918950,0
2016-06-06,2.95,3.15,2.95,3.13,2021305,0
2016-06-07,3.15,3.1863,3.11,3.16,755771,0
2016-06-08,3.18,3.37,3.18,3.35,2266744,0
2016-06-09,3.28,3.49,3.22,3.48,1849783,0
2016-06-10,3.41,3.46,3.17,3.2,1091541,0
2016-06-13,3.06,3.27,3.03,3.19,848628,0
2016-06-14,3.18,3.24,3.14,3.2,477311,0
2016-06-15,3.17,3.24,3.12,3.16,979072,0
2016-06-16,3.16,3.16,3.04,3.08,2082076,0
2016-06-17,3.15,3.21,3.145,3.19,616773,0
2016-06-20,3.38,3.4,3.27,3.3,1067202,0
2016-06-21,3.29,3.42,3.27,3.42,1558995,0
2016-06-22,3.45,3.45,3.32,3.35,1020825,0
2016-06-23,3.43,3.43,3.37,3.42,721153,0
2016-06-24,3.11,3.31,3.1,3.24,1273506,0
2016-06-27,3.18,3.27,3.06,3.12,1190285,0
2016-06-28,3.2,3.25,3.17,3.21,981465,0
2016-06-29,3.25,3.38,3.2274,3.31,1356309,0
2016-06-30,3.26,3.38,3.24,3.38,1372526,0
2016-07-01,3.34,3.4,3.03,3.14,1804571,0
2016-07-05,3.06,3.1,2.98,3,2068664,0
2016-07-06,2.98,3.01,2.94,2.98,1543063,0
2016-07-07,3,3.02,2.87,2.89,1646859,0
2016-07-08,2.92,2.95,2.8534,2.92,806720,0
2016-07-11,2.91,2.96,2.88,2.89,610594,0
2016-07-12,2.95,3.03,2.95,3,1053592,0
2016-07-13,2.97,3.015,2.95,2.95,760052,0
2016-07-14,3,3.015,2.94,2.99,691897,0
2016-07-15,3,3.02,2.93,2.99,671858,0
2016-07-18,2.97,3.065,2.955,3.06,1941003,0
2016-07-19,3.03,3.03,2.98,2.98,651077,0
2016-07-20,2.95,2.97,2.86,2.91,754133,0
2016-07-21,2.91,2.945,2.87,2.88,479874,0
2016-07-22,2.88,2.89,2.77,2.82,617073,0
2016-07-25,2.79,2.79,2.675,2.69,1055815,0
2016-07-26,2.65,2.73,2.62,2.69,1116954,0
2016-07-27,2.68,2.74,2.65,2.72,1366282,0
2016-07-28,2.67,2.735,2.67,2.71,403675,0
2016-07-29,2.71,2.805,2.69,2.77,1030627,0
2016-08-01,2.75,2.781,2.68,2.72,446944,0
2016-08-02,2.83,2.83,2.68,2.72,848469,0
2016-08-03,2.67,2.72,2.61,2.65,1888498,0
2016-08-04,2.66,2.755,2.66,2.71,913820,0
2016-08-05,2.72,2.72,2.63,2.71,490524,0
2016-08-08,2.72,2.88,2.72,2.85,2239919,0
2016-08-09,2.87,2.91,2.85,2.86,1346664,0
2016-08-10,2.9,2.92,2.73,2.75,2016722,0
2016-08-11,2.78,2.9,2.76,2.87,1318024,0
2016-08-12,2.89,2.98,2.855,2.88,678818,0
2016-08-15,2.91,2.95,2.9,2.95,562061,0
2016-08-16,2.96,3.04,2.91,3.03,1315289,0
2016-08-17,2.99,3.025,2.94,2.96,779422,0
2016-08-18,2.98,3.08,2.98,3.04,1382450,0
2016-08-19,3,3.03,2.97,2.97,538326,0
2016-08-22,2.93,2.96,2.86,2.94,1420342,0
2016-08-23,2.92,3.05,2.91,3,936292,0
2016-08-24,2.96,3.01,2.93,2.94,747996,0
2016-08-25,2.91,2.985,2.91,2.93,606145,0
2016-08-26,2.93,2.98,2.88,2.88,492780,0
2016-08-29,2.86,2.91,2.83,2.89,486322,0
2016-08-30,2.89,2.95,2.84,2.85,645615,0
2016-08-31,2.84,2.8401,2.76,2.77,1559744,0
2016-09-01,2.75,2.84,2.74,2.82,465647,0
2016-09-02,2.89,2.93,2.82,2.92,829450,0
2016-09-06,2.89,3.01,2.84,2.98,699599,0
2016-09-07,2.99,3.01,2.95,2.96,633818,0
2016-09-08,2.99,3.08,2.975,3.08,1986302,0
2016-09-09,2.99,3.01,2.9,2.9,994715,0
2016-09-12,2.87,2.95,2.8416,2.93,1206918,0
2016-09-13,2.88,2.9,2.75,2.76,1083772,0
2016-09-14,2.76,2.85,2.72,2.77,1718256,0
2016-09-15,2.78,2.82,2.75,2.76,2063728,0
2016-09-16,2.71,2.76,2.67,2.69,1579043,0
2016-09-19,2.72,2.81,2.7,2.76,762227,0
2016-09-20,2.75,2.75,2.68,2.69,479760,0
2016-09-21,2.75,2.8,2.71,2.79,491585,0
2016-09-22,2.82,2.87,2.8,2.81,510875,0
2016-09-23,2.78,2.8,2.7,2.73,1102777,0
2016-09-26,2.73,2.765,2.67,2.68,748588,0
2016-09-27,2.67,2.69,2.6,2.66,1360601,0
2016-09-28,2.69,2.88,2.64,2.87,1759360,0
2016-09-29,2.84,3.03,2.84,3.02,2449781,0
2016-09-30,3.03,3.075,3,3.01,1879196,0
2016-10-03,2.99,3.01,2.88,2.96,1302184,0
2016-10-04,2.94,3.005,2.94,3,905339,0
2016-10-05,3.03,3.08,2.99,3.01,2150712,0
2016-10-06,3.03,3.15,3.01,3.14,2977439,0
2016-10-07,3.15,3.17,3.025,3.07,1761123,0
2016-10-10,3.09,3.23,3.09,3.14,1407975,0
2016-10-11,3.12,3.14,3.05,3.12,1082574,0
2016-10-12,3.08,3.12,3.06,3.1,601561,0
2016-10-13,3.08,3.105,3.05,3.08,1285638,0
2016-10-14,3.1,3.12,3.05,3.07,864924,0
2016-10-17,3.05,3.1099,3.05,3.08,894256,0
2016-10-18,3.14,3.15,3.06,3.07,682891,0
2016-10-19,3.14,3.22,3.12,3.13,1962979,0
2016-10-20,3.1,3.16,3.08,3.09,848678,0
2016-10-21,3.07,3.24,3.06,3.23,1117273,0
2016-10-24,3.21,3.3,3.18,3.22,986421,0
2016-10-25,3.22,3.28,3.09,3.11,1257886,0
2016-10-26,3.05,3.138,3.04,3.06,1519484,0
2016-10-27,3.1,3.1,3.005,3.03,509043,0
2016-10-28,3.03,3.05,2.95,2.98,745480,0
2016-10-31,2.96,2.97,2.89,2.91,845593,0
2016-11-01,2.96,3,2.87,2.93,2119203,0
2016-11-02,2.9,2.9,2.76,2.79,1716416,0
2016-11-03,2.76,2.82,2.725,2.8,1403086,0
2016-11-04,2.8,2.81,2.66,2.67,1945786,0
2016-11-07,2.8,2.89,2.76,2.87,1402069,0
2016-11-08,2.85,2.97,2.81,2.97,960344,0
2016-11-09,2.93,3.06,2.89,3.06,1387252,0
2016-11-10,3.02,3.1,3,3.02,1338337,0
2016-11-11,3.02,3.03,2.9,2.9,1052594,0
2016-11-14,2.91,2.91,2.8,2.84,1159750,0
2016-11-15,2.92,3.2,2.92,3.16,1490216,0
2016-11-16,3.13,3.18,3.045,3.08,1872516,0
2016-11-17,3.1,3.195,3,3.03,3305755,0
2016-11-18,3.04,3.1,3.01,3.03,1065675,0
2016-11-21,3.12,3.255,3.12,3.17,2154012,0
2016-11-22,2.96,2.99,2.87,2.9,7637482,0
2016-11-23,2.9,2.99,2.86,2.87,3546249,0
2016-11-25,2.82,2.88,2.77,2.77,790934,0
2016-11-28,2.85,2.89,2.73,2.75,1681255,0
2016-11-29,2.68,2.7,2.52,2.6,4413114,0
2016-11-30,2.87,2.97,2.82,2.9,9911653,0
2016-12-01,3.01,3.05,2.86,2.91,5288488,0
2016-12-02,2.95,3.02,2.91,3,2676189,0
2016-12-05,3.05,3.065,3.02,3.05,3097454,0
2016-12-06,3,3.005,2.96,2.97,1175824,0
2016-12-07,2.95,2.97,2.88,2.96,2035281,0
2016-12-08,2.95,2.98,2.91,2.93,1542770,0
2016-12-09,2.97,2.9811,2.92,2.93,1405656,0
2016-12-12,3.03,3.1,2.97,2.99,3322887,0
2016-12-13,3.04,3.08,2.99,3.05,1764294,0
2016-12-14,3.02,3.04,2.86,2.86,1984266,0
2016-12-15,2.85,2.9199,2.8,2.9,1053920,0
2016-12-16,2.93,2.93,2.88,2.91,1758120,0
2016-12-19,2.91,2.935,2.85,2.91,869482,0
2016-12-20,2.95,2.95,2.88,2.89,1140487,0
2016-12-21,2.96,2.96,2.88,2.88,833192,0
2016-12-22,2.92,2.92,2.85,2.87,1034452,0
2016-12-23,2.9,2.9,2.83,2.84,762321,0
2016-12-27,2.89,2.935,2.85,2.92,676586,0
2016-12-28,2.95,2.98,2.9,2.96,1187930,0
2016-12-29,2.94,3,2.94,2.98,922557,0
2016-12-30,3,3.03,2.96,3.02,1535377,0
2017-01-03,3.06,3.1199,2.99,3,1420417,0
2017-01-04,3,3.05,2.99,3.05,1130058,0
2017-01-05,3.05,3.1,3.005,3.03,747130,0
2017-01-06,3.03,3.03,2.97,2.98,729847,0
2017-01-09,2.93,2.97,2.84,2.85,1543580,0
2017-01-10,2.85,2.85,2.75,2.75,1885003,0
2017-01-11,2.78,2.83,2.75,2.8,1170013,0
2017-01-12,2.85,2.855,2.79,2.84,1181539,0
2017-01-13,2.82,2.84,2.795,2.81,989281,0
2017-01-17,2.79,2.83,2.74,2.75,1376272,0
2017-01-18,2.7,2.72,2.59,2.61,1959348,0
2017-01-19,2.62,2.63,2.55,2.61,2851580,0
2017-01-20,2.64,2.68,2.62,2.65,1353235,0
2017-01-23,2.61,2.66,2.53,2.61,1868894,0
2017-01-24,2.6,2.64,2.571,2.62,1997893,0
2017-01-25,2.62,2.75,2.62,2.66,1168122,0
2017-01-26,2.66,2.695,2.57,2.57,1458165,0
2017-01-27,2.56,2.58,2.51,2.54,985722,0
2017-01-30,2.51,2.52,2.4,2.44,3270815,0
2017-01-31,2.48,2.58,2.47,2.58,2443115,0
2017-02-01,2.61,2.71,2.58,2.62,2983060,0
2017-02-02,2.63,2.63,2.58,2.6,2020004,0
2017-02-03,2.6,2.64,2.59,2.62,2437041,0
2017-02-06,2.65,2.69,2.5,2.53,2347022,0
2017-02-07,2.49,2.52,2.47,2.49,2480642,0
2017-02-08,2.48,2.49,2.4,2.47,3515423,0
2017-02-09,2.5,2.57,2.495,2.56,1538989,0
2017-02-10,2.69,2.76,2.64,2.65,2797421,0
2017-02-13,2.7,2.71,2.6,2.66,1787291,0
2017-02-14,2.67,2.68,2.62,2.67,2007117,0
2017-02-15,2.65,2.73,2.63,2.73,1711482,0
2017-02-16,2.73,2.77,2.7,2.73,1953177,0
2017-02-17,2.7,2.75,2.69,2.74,1823951,0
2017-02-21,2.78,2.82,2.76,2.78,1880811,0
2017-02-22,2.76,2.77,2.66,2.68,1564213,0
2017-02-23,2.73,2.745,2.65,2.69,1610567,0
2017-02-24,2.65,2.6529,2.58,2.61,2678108,0
2017-02-27,2.61,2.63,2.58,2.61,861345,0
2017-02-28,2.59,2.68,2.57,2.68,1870604,0
2017-03-01,2.63,2.72,2.57,2.58,3387428,0
2017-03-02,2.6,2.66,2.57,2.57,1654213,0
2017-03-03,2.57,2.65,2.57,2.64,1669403,0
2017-03-06,2.64,2.7,2.61,2.66,1198315,0
2017-03-07,2.68,2.69,2.61,2.62,3426667,0
2017-03-08,2.65,2.67,2.51,2.51,1727359,0
2017-03-09,2.5,2.52,2.45,2.49,1841736,0
2017-03-10,2.49,2.54,2.45,2.47,2447406,0
2017-03-13,2.45,2.615,2.45,2.58,1294965,0
2017-03-14,2.48,2.53,2.45,2.47,1337225,0
2017-03-15,2.54,2.61,2.49,2.61,1142389,0
2017-03-16,2.61,2.64,2.57,2.57,678741,0
2017-03-17,2.6,2.6,2.51,2.51,1504873,0
2017-03-20,2.51,2.53,2.48,2.52,885268,0
2017-03-21,2.52,2.54,2.44,2.44,1261989,0
2017-03-22,2.43,2.5,2.4,2.49,965780,0
2017-03-23,2.53,2.54,2.46,2.53,1068181,0
2017-03-24,2.53,2.54,2.48,2.54,895743,0
2017-03-27,2.49,2.5199,2.43,2.49,1711800,0
2017-03-28,2.5,2.56,2.5,2.53,1538100,0
2017-03-29,2.54,2.6,2.52,2.59,1062833,0
2017-03-30,2.6,2.64,2.57,2.61,1953673,0
2017-03-31,2.6,2.69,2.58,2.64,2085646,0
2017-04-03,2.64,2.67,2.59,2.6,2169627,0
2017-04-04,2.61,2.63,2.56,2.63,654935,0
2017-04-05,2.64,2.685,2.6,2.62,1655946,0
2017-04-06,2.62,2.725,2.61,2.71,1490540,0
2017-04-07,2.71,2.74,2.65,2.66,1130085,0
2017-04-10,2.69,2.74,2.67,2.73,748814,0
2017-04-11,2.73,2.81,2.73,2.81,2090564,0
2017-04-12,2.8,2.82,2.69,2.72,1916289,0
2017-04-13,2.73,2.74,2.62,2.64,1860331,0
2017-04-17,2.66,2.67,2.6,2.64,933556,0
2017-04-18,2.61,2.64,2.57,2.61,1403143,0
2017-04-19,2.62,2.62,2.47,2.48,1663851,0
2017-04-20,2.5,2.53,2.47,2.49,1400353,0
2017-04-21,2.5,2.54,2.46,2.53,1211924,0
2017-04-24,2.55,2.55,2.495,2.53,1105222,0
2017-04-25,2.47,2.56,2.47,2.55,2247489,0
2017-04-26,2.52,2.59,2.49,2.56,1916637,0
2017-04-27,2.52,2.57,2.48,2.57,1892103,0
2017-04-28,2.58,2.58,2.49,2.52,1400894,0
2017-05-01,2.54,2.55,2.5,2.54,1114546,0
2017-05-02,2.54,2.56,2.49,2.5,1362093,0
2017-05-03,2.48,2.494,2.44,2.45,1546022,0
2017-05-04,2.33,2.5,2.26,2.3,5280153,0
2017-05-05,2.3,2.43,2.28,2.4,1576448,0
2017-05-08,2.42,2.515,2.41,2.5,1412925,0
2017-05-09,2.52,2.55,2.47,2.49,1736582,0
2017-05-10,2.52,2.57,2.51,2.54,1146935,0
2017-05-11,2.55,2.56,2.51,2.53,1504359,0
2017-05-12,2.51,2.54,2.49,2.5,1417505,0
2017-05-15,2.52,2.57,2.51,2.55,2106849,0
2017-05-16,2.58,2.58,2.52,2.53,2131565,0
2017-05-17,2.53,2.58,2.51,2.51,1918274,0
2017-05-18,2.5,2.51,2.42,2.45,2102172,0
2017-05-19,2.48,2.59,2.48,2.57,1339270,0
2017-05-22,2.58,2.59,2.5,2.5,683157,0
2017-05-23,2.55,2.57,2.52,2.53,1020487,0
2017-05-24,2.74,2.74,2.48,2.5,1179102,0
2017-05-25,2.48,2.55,2.38,2.38,1962897,0
2017-05-26,2.39,2.46,2.38,2.46,1634964,0
2017-05-30,2.43,2.43,2.33,2.37,1698832,0
2017-05-31,2.33,2.36,2.3,2.33,1655309,0
2017-06-01,2.34,2.4,2.32,2.38,1659034,0
2017-06-02,2.32,2.36,2.28,2.31,1099090,0
2017-06-05,2.31,2.33,2.27,2.31,1679670,0
2017-06-06,2.29,2.35,2.27,2.34,2145554,0
2017-06-07,2.31,2.35,2.25,2.26,1589558,0
2017-06-08,2.27,2.32,2.24,2.25,1055514,0
2017-06-09,2.25,2.335,2.23,2.3,1238368,0
2017-06-12,2.32,2.37,2.31,2.34,963361,0
2017-06-13,2.34,2.385,2.32,2.37,1308813,0
2017-06-14,2.36,2.36,2.25,2.26,1295905,0
2017-06-15,2.25,2.29,2.16,2.18,959145,0
2017-06-16,2.21,2.27,2.17,2.27,1398588,0
2017-06-19,2.25,2.26,2.1917,2.2,696313,0
2017-06-20,2.18,2.19,2.07,2.1,1471966,0
2017-06-21,2.12,2.12,1.99,2.01,2272857,0
2017-06-22,2.02,2.09,2.02,2.03,887595,0
2017-06-23,2.05,2.19,2.05,2.19,2275976,0
2017-06-26,2.17,2.18,2.1,2.13,1003346,0
2017-06-27,2.13,2.18,2.11,2.12,627377,0
2017-06-28,2.14,2.21,2.11,2.19,1301140,0
2017-06-29,2.21,2.24,2.18,2.2,1094639,0
2017-06-30,2.23,2.24,2.17,2.24,1140348,0
2017-07-03,2.26,2.35,2.26,2.33,571994,0
2017-07-05,2.28,2.29,2.17,2.19,1424127,0
2017-07-06,2.21,2.245,2.15,2.16,1177237,0
2017-07-07,2.12,2.16,2.05,2.15,1991336,0
2017-07-10,2.09,2.22,2.09,2.22,1096525,0
2017-07-11,2.22,2.24,2.15,2.15,1495806,0
2017-07-12,2.2,2.245,2.15,2.18,994308,0
2017-07-13,2.19,2.24,2.17,2.23,1110748,0
2017-07-14,2.22,2.26,2.2,2.24,1912617,0
2017-07-17,2.22,2.3,2.21,2.21,850810,0
2017-07-18,2.22,2.27,2.205,2.21,1372243,0
2017-07-19,2.23,2.4,2.21,2.35,2386131,0
2017-07-20,2.37,2.43,2.305,2.31,1437685,0
2017-07-21,2.3,2.325,2.28,2.28,780674,0
2017-07-24,2.28,2.335,2.26,2.28,465831,0
2017-07-25,2.34,2.39,2.33,2.36,2488206,0
2017-07-26,2.36,2.42,2.34,2.36,2449389,0
2017-07-27,2.32,2.37,2.32,2.34,1691808,0
2017-07-28,2.34,2.39,2.33,2.38,1601775,0
2017-07-31,2.36,2.38,2.29,2.36,1001882,0
2017-08-01,2.34,2.36,2.28,2.29,846206,0
2017-08-02,2.26,2.365,2.23,2.35,2036823,0
2017-08-03,2.34,2.34,2.22,2.23,963410,0
2017-08-04,2.207,2.28,2.19,2.27,1432168,0
2017-08-07,2.26,2.28,2.22,2.26,780248,0
2017-08-08,2.26,2.29,2.17,2.26,1003034,0
2017-08-09,2.28,2.29,2.24,2.26,1191733,0
2017-08-10,2.29,2.29,2.17,2.17,1445686,0
2017-08-11,2.15,2.25,2.15,2.2,835773,0
2017-08-14,2.21,2.23,2.13,2.14,1484564,0
2017-08-15,2.15,2.15,2.1,2.14,1050106,0
2017-08-16,2.15,2.175,2.1,2.14,813684,0
2017-08-17,2.11,2.17,2.11,2.14,741312,0
2017-08-18,2.16,2.2,2.13,2.18,591230,0
2017-08-21,2.15,2.17,2.11,2.12,858044,0
2017-08-22,2.12,2.15,2.05,2.07,1319881,0
2017-08-23,2.08,2.08,2.05,2.07,1357342,0
2017-08-24,2.07,2.08,2.03,2.03,683000,0
2017-08-25,2.05,2.07,2.02,2.05,953610,0
2017-08-28,2.03,2.06,1.93,1.96,1484781,0
2017-08-29,1.95,1.975,1.93,1.97,1282169,0
2017-08-30,1.96,1.999,1.94,1.98,761850,0
2017-08-31,2,2.05,1.98,2.03,966558,0
2017-09-01,2.03,2.06,2.015,2.05,1338188,0
2017-09-05,2.07,2.09,2.03,2.08,2031120,0
2017-09-06,2.1,2.13,2.07,2.11,807647,0
2017-09-07,2.13,2.14,2.105,2.12,957597,0
2017-09-08,2.13,2.13,2.02,2.06,1386900,0
2017-09-11,2.04,2.11,2.03,2.07,553945,0
2017-09-12,2.09,2.09,2.05,2.08,1107837,0
2017-09-13,2.12,2.255,2.09,2.2,2271115,0
2017-09-14,2.22,2.27,2.22,2.23,987115,0
2017-09-15,2.22,2.2326,2.14,2.22,1497188,0
2017-09-18,2.21,2.21,2.12,2.13,663923,0
2017-09-19,2.15,2.17,2.105,2.11,1119839,0
2017-09-20,2.14,2.24,2.11,2.24,1740809,0
2017-09-21,2.25,2.32,2.21,2.3,1188884,0
2017-09-22,2.28,2.35,2.28,2.3,657565,0
2017-09-25,2.34,2.37,2.32,2.34,1828350,0
2017-09-26,2.32,2.41,2.3,2.36,1568436,0
2017-09-27,2.38,2.38,2.25,2.3,1282266,0
2017-09-28,2.3,2.33,2.27,2.28,898791,0
2017-09-29,2.29,2.325,2.25,2.28,1394071,0
2017-10-02,2.25,2.26,2.17,2.2,1247246,0
2017-10-03,2.2,2.21,2.16,2.21,1175922,0
2017-10-04,2.21,2.21,2.12,2.12,914815,0
2017-10-05,2.14,2.2,2.12,2.18,807903,0
2017-10-06,2.13,2.16,2.12,2.14,515578,0
2017-10-09,2.17,2.17,2.13,2.14,514702,0
2017-10-10,2.17,2.18,2.14,2.15,1216578,0
2017-10-11,2.13,2.16,2.12,2.13,915520,0
2017-10-12,2.11,2.14,2.06,2.11,1117700,0
2017-10-13,2.11,2.16,2.11,2.14,1013712,0
2017-10-16,2.15,2.16,2.12,2.14,712465,0
2017-10-17,2.12,2.14,2.1,2.11,1601697,0
2017-10-18,2.13,2.13,2.09,2.1,750698,0
2017-10-19,2.08,2.105,2.06,2.07,1523391,0
2017-10-20,2.07,2.08,2.04,2.07,714966,0
2017-10-23,2.09,2.12,2.08,2.11,754235,0
2017-10-24,2.11,2.11,2.055,2.08,1321437,0
2017-10-25,2.05,2.08,2.02,2.02,497425,0
2017-10-26,2.01,2.04,1.98,2.03,1104451,0
2017-10-27,2,2.11,2,2.11,1300628,0
2017-10-30,2.11,2.205,2.11,2.17,2550312,0
2017-10-31,2.16,2.205,2.14,2.17,1293467,0
2017-11-01,2.2,2.25,2.18,2.24,2626216,0
2017-11-02,2.25,2.29,2.21,2.24,1507313,0
2017-11-03,2.25,2.25,2.13,2.2,3039127,0
2017-11-06,2.23,2.3,2.21,2.29,3847358,0
2017-11-07,2.26,2.33,2.225,2.25,1589070,0
2017-11-08,2.23,2.26,2.19,2.22,1179627,0
2017-11-09,2.22,2.25,2.22,2.23,1001348,0
2017-11-10,2.21,2.245,2.18,2.18,848647,0
