Date,Open,High,Low,Close,Volume,OpenInt
2006-11-02,11,11,11,11,0,0
2006-11-03,11,11.1,7.52,7.75,6224702,0
2006-11-06,7.38,8.2,7.1,7.49,924413,0
2006-11-07,7.3,7.73,7.24,7.64,320965,0
2006-11-08,8,8.04,7.68,7.95,296854,0
2006-11-09,8,8.09,7.75,7.94,263417,0
2006-11-10,7.94,7.98,7.66,7.75,225604,0
2006-11-13,7.7,7.93,7.18,7.49,333905,0
2006-11-14,7.37,7.5,7.05,7.05,243138,0
2006-11-15,7.03,7.7,7.03,7.7,170505,0
2006-11-16,7.51,7.69,7.44,7.6,136397,0
2006-11-17,7.5,7.7,7.29,7.65,553217,0
2006-11-20,7.67,8.49,7.65,8.49,434075,0
2006-11-21,8.57,8.6,7.85,7.93,223106,0
2006-11-22,7.87,7.97,7.71,7.84,69715,0
2006-11-24,7.7,7.9,7.7,7.9,15446,0
2006-11-27,7.8,7.85,7.4,7.5,138997,0
2006-11-28,7.69,7.7,7.25,7.35,163077,0
2006-11-29,7.17,7.86,7.15,7.58,75380,0
2006-11-30,7.65,7.85,7.21,7.39,96428,0
2006-12-01,7.31,7.94,7.31,7.74,130346,0
2006-12-04,7.95,8,7.75,7.95,181253,0
2006-12-05,7.9,7.97,7.53,7.9,89575,0
2006-12-06,7.61,7.9,7.5,7.9,112947,0
2006-12-07,8,8,7.59,7.8,106665,0
2006-12-08,7.7,8.2,7.7,8.02,240397,0
2006-12-11,7.71,8.15,7.7,7.77,118049,0
2006-12-12,7.9,7.95,7.37,7.63,194969,0
2006-12-13,7.82,8.15,7.37,8.05,523359,0
2006-12-14,8.1,8.26,7.85,8,234096,0
2006-12-15,8,8.07,8,8.01,576001,0
2006-12-18,7.92,8.09,7.75,7.88,144717,0
2006-12-19,7.77,8.44,7.75,8.36,192358,0
2006-12-20,8.51,9.45,8.51,8.96,431349,0
2006-12-21,9.33,9.73,8.68,9.34,316619,0
2006-12-22,9.34,9.34,8.81,8.98,181143,0
2006-12-26,8.85,9.09,8.75,8.92,65466,0
2006-12-27,9.01,9.01,8.5,8.79,131318,0
2006-12-28,8.83,8.84,8.14,8.75,107548,0
2006-12-29,8.69,9.43,8.69,8.82,154513,0
2007-01-03,8.8,9.26,8.8,9,155605,0
2007-01-04,9.01,9.7,8.76,9.49,158279,0
2007-01-05,9.39,9.49,9.1,9.43,121326,0
2007-01-08,9.38,9.9,9.35,9.49,222445,0
2007-01-09,9.55,9.6,9.32,9.47,122153,0
2007-01-10,9.37,9.51,9.15,9.26,108166,0
2007-01-11,9.8,9.9,9.26,9.5,205789,0
2007-01-12,9.57,9.78,9.28,9.55,144488,0
2007-01-16,9.57,9.59,9.26,9.43,212113,0
2007-01-17,9.41,9.9,9.33,9.66,87908,0
2007-01-18,9.85,9.85,9.56,9.61,202771,0
2007-01-19,9.56,10.28,9.46,10.11,183647,0
2007-01-22,10.2,10.93,10.12,10.48,392576,0
2007-01-23,10.15,10.62,10.15,10.62,132958,0
2007-01-24,10.5,11,10.5,11,285362,0
2007-01-25,11,11.55,10.92,11.33,351046,0
2007-01-26,11.21,12.42,11.21,12.15,475501,0
2007-01-29,12.25,13.38,12.25,12.99,620192,0
2007-01-30,13,13.19,12.06,12.47,389831,0
2007-01-31,12.4,12.44,11.66,12.11,803985,0
2007-02-01,12,12.1,11.32,11.57,467222,0
2007-02-02,11.85,12.2,11.28,11.58,297878,0
2007-02-05,11.51,12.78,11.46,12.67,209152,0
2007-02-06,12.67,13.23,12.67,13.1,300339,0
2007-02-07,13.1,13.5,13.01,13.17,222136,0
2007-02-08,13.1,13.37,12.69,12.9,206929,0
2007-02-09,12.87,13.1,12.74,12.98,147256,0
2007-02-12,13,13,12.83,12.83,92083,0
2007-02-13,12.79,13.6,11.52,13.48,285662,0
2007-02-14,13.58,13.94,13.08,13.21,225774,0
2007-02-15,13.5,13.53,12.74,12.75,145416,0
2007-02-16,12.75,13.13,12.75,12.95,336427,0
2007-02-20,12.99,13.4,12.75,13.15,360836,0
2007-02-21,13.11,13.99,13.11,13.39,158748,0
2007-02-22,13.46,13.97,13.3,13.97,58555,0
2007-02-23,13.95,14.09,13.71,13.84,76325,0
2007-02-26,13.95,14.23,13.71,13.81,71272,0
2007-02-27,13.52,13.55,12.75,13,150062,0
2007-02-28,13,13.19,12.75,12.88,148596,0
2007-03-01,12.75,12.99,12.49,12.87,70084,0
2007-03-02,12.67,12.81,12.51,12.73,100163,0
2007-03-05,12.39,12.54,11.81,12,105084,0
2007-03-06,12,12.6,12,12.3,160882,0
2007-03-07,12.26,12.49,12.15,12.27,711180,0
2007-03-08,12.46,12.46,12.14,12.15,552815,0
2007-03-09,12.27,12.5,12.05,12.16,41298,0
2007-03-12,12.22,12.25,12.06,12.09,80579,0
2007-03-13,12,12.72,11.96,12.12,166942,0
2007-03-14,12.03,12.77,12.01,12.25,69821,0
2007-03-15,12.59,12.6,11.85,12,384879,0
2007-03-16,12.03,12.21,11.56,11.79,158250,0
2007-03-19,11.71,12.55,11.6,12.29,357053,0
2007-03-20,12.29,13.03,12.23,12.8,121199,0
2007-03-21,12.97,13.7,12.79,13.4,165631,0
2007-03-22,13.55,13.55,12.91,13.15,171732,0
2007-03-23,13.1,13.2,12.76,13.03,37819,0
2007-03-26,12.95,13.01,12.65,12.92,81489,0
2007-03-27,12.85,12.88,12.7,12.81,16847,0
2007-03-28,12.72,13.37,12.42,12.97,75963,0
2007-03-29,13.1,13.1,12.6,12.7,107985,0
2007-03-30,12.75,12.9,12.6,12.75,64801,0
2007-04-02,12.8,13.05,12.56,12.89,40231,0
2007-04-03,13.1,13.46,12.84,13.26,84884,0
2007-04-04,13.28,13.53,13.13,13.5,64751,0
2007-04-05,13.42,13.8,13.18,13.67,33191,0
2007-04-09,13.71,13.95,13.57,13.62,216830,0
2007-04-10,13.27,13.58,12.82,13.48,43227,0
2007-04-11,13.54,13.59,12.73,13.2,200186,0
2007-04-12,13.14,13.74,12.7,13.44,45728,0
2007-04-13,13.39,13.44,12.91,13.44,21720,0
2007-04-16,13.56,13.56,12.44,13.22,115259,0
2007-04-17,13.2,13.38,13.03,13.37,20311,0
2007-04-18,13.28,13.42,13.01,13.02,33237,0
2007-04-19,13,13.45,12.81,13.42,46328,0
2007-04-20,13.62,13.75,13.07,13.73,90529,0
2007-04-23,13.64,13.97,13.28,13.52,53694,0
2007-04-24,13.65,13.71,13.05,13.06,138625,0
2007-04-25,13.17,13.17,12.8,13,134554,0
2007-04-26,13.13,13.2,12.92,13,78146,0
2007-04-27,12.93,12.94,12.54,12.8,51048,0
2007-04-30,12.52,12.66,11.45,11.57,161716,0
2007-05-01,11.66,12.73,11.55,12.2,180080,0
2007-05-02,12.48,12.89,12.02,12.64,119567,0
2007-05-03,12.7,13.25,12.65,13.07,95458,0
2007-05-04,13.15,13.25,13,13.06,128049,0
2007-05-07,13.03,13.19,12.82,12.96,80327,0
2007-05-08,12.78,13.18,12.67,13.01,60670,0
2007-05-09,12.85,13.12,12.85,12.99,48569,0
2007-05-10,12.88,12.89,12.14,12.5,208374,0
2007-05-11,12.6,12.65,12.4,12.41,229740,0
2007-05-14,12.33,12.85,12.33,12.61,244659,0
2007-05-15,12.58,12.63,12.33,12.42,139272,0
2007-05-16,12.43,12.52,12.05,12.5,86764,0
2007-05-17,12.5,12.62,12.16,12.41,66652,0
2007-05-18,12.49,12.49,11.9,12.3,69625,0
2007-05-21,12.26,12.4,12.18,12.32,67011,0
2007-05-22,12.28,12.41,12.23,12.25,157496,0
2007-05-23,12.3,12.56,12.22,12.39,212404,0
2007-05-24,12.35,12.36,11.51,11.62,370565,0
2007-05-25,12.14,14.35,12.14,13.84,2770743,0
2007-05-29,13.5,14,13.13,13.92,617438,0
2007-05-30,13.71,15.09,13.28,14.94,615226,0
2007-05-31,15.1,16.05,14.74,15.9,893922,0
2007-06-01,15.52,15.9,14.96,15.39,353298,0
2007-06-04,15.61,16.26,15.12,15.46,513471,0
2007-06-05,15.53,15.75,15.1,15.18,442172,0
2007-06-06,15.16,15.2,14.65,14.86,623982,0
2007-06-07,14.75,15.07,14.65,14.92,336373,0
2007-06-08,14.92,15.35,14.9,15.34,214535,0
2007-06-11,15.7,15.91,15.21,15.38,121729,0
2007-06-12,15.24,15.33,14.99,15.13,219182,0
2007-06-13,15.2,15.98,15.15,15.89,311976,0
2007-06-14,15.85,16.78,15.85,16.4,1026125,0
2007-06-15,16.57,17.26,15.93,16.2,1012697,0
2007-06-18,16.2,16.55,16,16.09,338062,0
2007-06-19,16.14,16.22,15.94,16.11,424239,0
2007-06-20,16.15,16.21,15.89,15.96,345976,0
2007-06-21,15.96,16.54,15.85,16.41,188665,0
2007-06-22,16.31,17.41,16.31,16.41,2726456,0
2007-06-25,16.32,16.73,15.99,16.19,568404,0
2007-06-26,16.29,17.1,16.24,16.5,362151,0
2007-06-27,16.25,17.25,16.05,17.13,282371,0
2007-06-28,17.13,17.13,16.58,16.76,161812,0
2007-06-29,16.81,16.81,16,16.41,305462,0
2007-07-02,16.49,16.79,16.24,16.5,334774,0
2007-07-03,16.45,16.45,15.93,16.28,386902,0
2007-07-05,16.24,16.24,14.75,15.62,787257,0
2007-07-06,15.6,16.35,15.6,16.26,538694,0
2007-07-09,16.28,16.72,16.03,16.45,378289,0
2007-07-10,16.29,16.4,16,16.22,208278,0
2007-07-11,16.31,16.34,16.03,16.23,113858,0
2007-07-12,16.45,16.95,16.16,16.78,184509,0
2007-07-13,16.81,16.93,16.56,16.82,141849,0
2007-07-16,16.84,17.13,16.5,16.67,183096,0
2007-07-17,16.64,16.84,16.06,16.45,154775,0
2007-07-18,16.33,16.35,15.56,16.15,155939,0
2007-07-19,16.07,16.14,15.87,16,155182,0
2007-07-20,15.96,16.12,15.67,15.95,193681,0
2007-07-23,16.02,16.43,15.82,16.35,153774,0
2007-07-24,16.25,16.36,16.01,16.07,285314,0
2007-07-25,16.16,16.31,15.85,16.05,250100,0
2007-07-26,15.87,15.87,14.88,15.45,330756,0
2007-07-27,15.28,15.73,14.12,14.91,592988,0
2007-07-30,14.9,15.37,14.9,15.25,160220,0
2007-07-31,15.43,15.65,15.15,15.34,226364,0
2007-08-01,15.3,15.3,14.71,15.07,395499,0
2007-08-02,15.18,15.18,14.55,14.74,417388,0
2007-08-03,14.76,14.76,13.47,13.63,343433,0
2007-08-06,13.67,14.21,13.52,13.8,432449,0
2007-08-07,13.75,15.19,13.72,14.98,417671,0
2007-08-08,15.11,16.01,13.9,14.39,699660,0
2007-08-09,13.71,13.86,11.25,12.02,1837415,0
2007-08-10,11.48,12.07,11.45,12.01,441670,0
2007-08-13,12,12.14,11.1,11.18,415269,0
2007-08-14,9,9,7.23,7.86,3749139,0
2007-08-15,7.56,8.21,7.56,8,913454,0
2007-08-16,7.92,8.33,7.7,8.14,882931,0
2007-08-17,8.38,8.38,7.83,7.84,410740,0
2007-08-20,7.91,8.1,7.8,8,291927,0
2007-08-21,8.01,8.08,7.86,7.98,346767,0
2007-08-22,8.07,8.39,8,8.38,204314,0
2007-08-23,8.4,8.4,8.03,8.03,206517,0
2007-08-24,8.05,8.3,7.92,8.28,165395,0
2007-08-27,8.25,8.94,8.23,8.55,310625,0
2007-08-28,8.45,8.8,8.39,8.54,322812,0
2007-08-29,8.61,9.17,8.5,9.05,417538,0
2007-08-30,8.94,9.02,8.56,8.72,331923,0
2007-08-31,8.93,8.93,8.09,8.09,352402,0
2007-09-04,8.18,8.44,7.9,8.3,247480,0
2007-09-05,8.19,8.26,7.99,8.05,394879,0
2007-09-06,8.05,8.35,8.01,8.33,259352,0
2007-09-07,8.33,8.33,8.03,8.13,192599,0
2007-09-10,8.17,8.3,7.95,8.05,231572,0
2007-09-11,8.13,8.21,8.06,8.1,377594,0
2007-09-12,8.13,8.13,7.96,8,469160,0
2007-09-13,8.06,8.24,7.97,8.01,428762,0
2007-09-14,7.91,8.02,7.87,7.94,219004,0
2007-09-17,7.93,7.96,7.84,7.84,189781,0
2007-09-18,7.8,8.14,7.72,8.12,374605,0
2007-09-19,8.19,8.48,8.01,8.39,208626,0
2007-09-20,8.31,8.31,7.77,7.86,442053,0
2007-09-21,7.93,8.01,7.69,7.95,419678,0
2007-09-24,7.97,7.99,7.76,7.87,167370,0
2007-09-25,7.76,7.83,7.48,7.49,267046,0
2007-09-26,7.5,7.53,7.11,7.5,194917,0
2007-09-27,7.5,7.95,7.3,7.69,216815,0
2007-09-28,7.67,7.75,7.53,7.53,273199,0
2007-10-01,7.5,7.94,7.5,7.88,313436,0
2007-10-02,7.88,8.26,7.88,8.14,433090,0
2007-10-03,8.11,8.24,7.87,8.1,168492,0
2007-10-04,8.14,8.37,7.78,7.86,937622,0
2007-10-05,7.93,8.7,7.82,8.31,797403,0
2007-10-08,8.35,8.39,8.1,8.21,284945,0
2007-10-09,8.3,8.77,8.14,8.51,339989,0
2007-10-10,8.53,8.86,8.46,8.66,356140,0
2007-10-11,8.75,8.94,8.15,8.31,201184,0
2007-10-12,8.34,9.46,8.13,8.4,544993,0
2007-10-15,8.47,8.47,8.08,8.18,198298,0
2007-10-16,8.14,8.34,8.09,8.18,128196,0
2007-10-17,8.3,8.34,8.05,8.16,109585,0
2007-10-18,8.13,8.2,8.04,8.1,119642,0
2007-10-19,8.1,8.19,7.69,7.71,186375,0
2007-10-22,7.66,7.82,7.59,7.71,164373,0
2007-10-23,7.75,7.88,7.65,7.71,152836,0
2007-10-24,7.7,7.72,7.38,7.4,220268,0
2007-10-25,7.44,7.69,7.1,7.17,203245,0
2007-10-26,7.26,7.91,7.25,7.89,218633,0
2007-10-29,7.96,8.15,7.81,8.11,297861,0
2007-10-30,8.1,8.2,8.05,8.1,280487,0
2007-10-31,8.1,8.37,8.05,8.25,326869,0
2007-11-01,8.16,8.33,7.95,7.98,334142,0
2007-11-02,8.05,8.24,7.96,8.2,285071,0
2007-11-05,8.06,8.24,8,8.17,207052,0
2007-11-06,8.16,8.23,8.04,8.18,251803,0
2007-11-07,8.07,8.12,7.19,7.48,448826,0
2007-11-08,7.58,7.64,7,7.11,301862,0
2007-11-09,7.01,7.09,6.28,6.41,793964,0
2007-11-12,6.5,6.5,5.99,6.02,563951,0
2007-11-13,6.19,6.84,6.19,6.38,1065236,0
2007-11-14,6.4,7.34,6.4,6.52,720157,0
2007-11-15,6.54,6.87,6.38,6.5,299149,0
2007-11-16,6.52,7,6.5,6.65,786562,0
2007-11-19,6.57,6.62,6.38,6.53,211310,0
2007-11-20,6.52,6.8,6.14,6.44,184494,0
2007-11-21,6.42,6.54,6.35,6.45,185406,0
2007-11-23,6.45,6.78,6.39,6.71,88537,0
2007-11-26,6.69,6.78,6.39,6.44,252680,0
2007-11-27,6.47,6.62,6.27,6.51,256193,0
2007-11-28,6.59,6.9,6.42,6.77,434298,0
2007-11-29,6.73,7.43,6.73,7.31,250964,0
2007-11-30,7.43,7.87,7.4,7.79,265589,0
2007-12-03,7.82,7.85,7.39,7.44,229322,0
2007-12-04,7.36,7.53,7.22,7.38,173636,0
2007-12-05,7.52,7.56,7.34,7.46,111434,0
2007-12-06,7.43,7.56,7.36,7.55,182408,0
2007-12-07,7.55,7.55,7.28,7.37,1228775,0
2007-12-10,7.46,7.5,7,7.12,506571,0
2007-12-11,7.17,7.2,6.94,6.94,243264,0
2007-12-12,7.14,7.2,6.94,6.99,241367,0
2007-12-13,6.92,7.1,6.36,6.49,1961404,0
2007-12-14,6.39,6.72,6.39,6.67,341787,0
2007-12-17,6.64,6.71,6.47,6.5,351119,0
2007-12-18,6.57,6.66,6.46,6.54,488500,0
2007-12-19,6.6,6.61,6.4,6.41,538346,0
2007-12-20,6.49,6.52,6.25,6.4,688007,0
2007-12-21,6.46,6.5,6.31,6.4,726471,0
2007-12-24,6.43,6.48,6.32,6.4,120483,0
2007-12-26,6.32,6.45,6.23,6.4,279948,0
2007-12-27,6.4,6.41,6.26,6.28,276060,0
2007-12-28,6.38,6.4,6.25,6.25,251832,0
2007-12-31,6.25,6.34,6.21,6.29,626157,0
2008-01-02,6.28,6.38,6.17,6.29,344079,0
2008-01-03,6.32,6.32,6.13,6.22,313324,0
2008-01-04,6.15,6.22,5.75,5.78,470756,0
2008-01-07,5.5,5.74,4.86,4.9,2407888,0
2008-01-08,4.82,5.12,4.57,4.61,799972,0
2008-01-09,4.59,4.68,4.35,4.41,606193,0
2008-01-10,4.37,4.97,4.31,4.92,338066,0
2008-01-11,4.9,4.92,4.25,4.4,304619,0
2008-01-14,4.41,5.23,4.41,5.01,457019,0
2008-01-15,4.91,4.95,4.43,4.9,278639,0
2008-01-16,4.83,5.17,4.83,5,121647,0
2008-01-17,5.01,5.16,4.7,4.78,145796,0
2008-01-18,4.79,4.87,4.18,4.62,330074,0
2008-01-22,4.44,4.64,4.18,4.52,104582,0
2008-01-23,4.41,5.84,4.24,5.49,459882,0
2008-01-24,5.49,5.49,4.84,5.06,189059,0
2008-01-25,5.12,5.23,4.87,4.95,71179,0
2008-01-28,4.95,5.23,4.77,4.83,94599,0
2008-01-29,4.85,4.85,4.61,4.72,146452,0
2008-01-30,4.7,4.77,4.51,4.52,158043,0
2008-01-31,4.45,5.2,4.45,4.96,233073,0
2008-02-01,4.99,5.1,4.65,4.89,206849,0
2008-02-04,4.91,4.91,4.75,4.82,175056,0
2008-02-05,4.7,5.19,4.62,5.09,224179,0
2008-02-06,5.14,5.94,5.03,5.71,252658,0
2008-02-07,5.69,5.77,5.44,5.77,181419,0
2008-02-08,5.73,5.8,5.6,5.71,148265,0
2008-02-11,5.46,5.66,5.06,5.31,153939,0
2008-02-12,5.35,5.73,5.35,5.46,128512,0
2008-02-13,5.52,5.68,5.37,5.66,138577,0
2008-02-14,5.7,6.18,5.68,5.75,121530,0
2008-02-15,5.71,5.8,5.66,5.72,76941,0
2008-02-19,5.75,5.86,5.68,5.75,70119,0
2008-02-20,5.69,5.74,5.42,5.7,108777,0
2008-02-21,5.72,5.75,5.64,5.64,102845,0
2008-02-22,5.65,5.69,5.5,5.61,207646,0
2008-02-25,5.59,5.72,5.59,5.7,179174,0
2008-02-26,5.65,6.09,5.5,6.06,198680,0
2008-02-27,5.99,6.37,5.93,6.09,145394,0
2008-02-28,6.03,6.08,5.74,5.8,87061,0
2008-02-29,5.72,5.97,5.67,5.7,110771,0
2008-03-03,5.69,5.86,5.28,5.43,199371,0
2008-03-04,5.31,5.53,5.25,5.53,154200,0
2008-03-05,5.58,5.58,4.9,5.02,224722,0
2008-03-06,5,5.13,4.77,4.81,92133,0
2008-03-07,4.75,4.87,4.49,4.6,221910,0
2008-03-10,4.55,4.95,4.55,4.82,221351,0
2008-03-11,4.99,5.84,4.73,5.5,256468,0
2008-03-12,5.54,5.6,5.04,5.1,243149,0
2008-03-13,4.91,5.33,4.75,5.19,124273,0
2008-03-14,5.25,5.27,4.98,4.99,132931,0
2008-03-17,4.87,5.13,4.71,4.8,124541,0
2008-03-18,4.84,5,4.73,4.92,148673,0
2008-03-19,4.97,5.29,4.92,5.07,156063,0
2008-03-20,5.3,5.5,4.93,5.39,528341,0
2008-03-24,5.47,5.47,5.18,5.43,214618,0
2008-03-25,5.45,5.45,5.26,5.41,115860,0
2008-03-26,5.36,5.49,5.26,5.36,124669,0
2008-03-27,5.27,5.42,5.19,5.28,108932,0
2008-03-28,5.26,5.33,5.1,5.13,85146,0
2008-03-31,5.16,5.17,4.95,4.96,189022,0
2008-04-01,5.2,5.2,4.96,5,321591,0
2008-04-02,5.11,5.4,4.9,4.97,291953,0
2008-04-03,4.93,5.17,4.7,4.94,220562,0
2008-04-04,4.95,5.03,4.75,4.89,192044,0
2008-04-07,4.91,5.31,4.86,5.25,167046,0
2008-04-08,5.2,5.31,5.13,5.31,141789,0
2008-04-09,5.31,5.49,5.25,5.31,127810,0
2008-04-10,5.29,5.44,5.23,5.38,189537,0
2008-04-11,5.25,5.5,5.25,5.3,102306,0
2008-04-14,5.36,5.5,5.09,5.2,117149,0
2008-04-15,5.2,5.32,5.14,5.16,125190,0
2008-04-16,5.21,5.79,5.21,5.45,145303,0
2008-04-17,5.49,5.66,5.12,5.17,90624,0
2008-04-18,5.2,5.63,5.18,5.46,304877,0
2008-04-21,5.41,5.84,5.4,5.73,89636,0
2008-04-22,5.69,5.69,5.26,5.47,71497,0
2008-04-23,5.5,5.67,5.32,5.64,44175,0
2008-04-24,5.61,6,5.47,5.81,76404,0
2008-04-25,5.82,6.09,5.49,5.88,152117,0
2008-04-28,5.85,6.5,5.74,6.17,184144,0
2008-04-29,6.18,6.3,6.04,6.12,75298,0
2008-04-30,6.15,6.21,5.76,5.89,83258,0
2008-05-01,5.9,6.3,5.9,6.11,66016,0
2008-05-02,6.15,6.21,5.85,5.91,152012,0
2008-05-05,5.86,6.06,5.53,5.88,113822,0
2008-05-06,5.83,5.86,5.59,5.79,72288,0
2008-05-07,5.84,5.91,5.41,5.46,66728,0
2008-05-08,5.48,5.6,5.46,5.53,89300,0
2008-05-09,5.36,5.5,5.3,5.33,118513,0
2008-05-12,5.33,5.54,5.29,5.49,125998,0
2008-05-13,5.49,6.21,5.25,6.19,231854,0
2008-05-14,6.18,6.47,5.85,6.42,191495,0
2008-05-15,6.48,6.87,6.34,6.37,391353,0
2008-05-16,6.45,6.73,6.21,6.68,111404,0
2008-05-19,6.66,6.73,6.25,6.31,132715,0
2008-05-20,6.26,6.4,6.11,6.13,104832,0
2008-05-21,6.15,6.15,6.05,6.13,87779,0
2008-05-22,6.15,6.15,5.8,5.95,118476,0
2008-05-23,5.95,5.98,5.75,5.88,31266,0
2008-05-27,5.86,6.05,5.85,6.05,104757,0
2008-05-28,6.05,6.48,6.03,6.18,104796,0
2008-05-29,6.16,6.43,6.13,6.23,143642,0
2008-05-30,6.25,6.36,6.14,6.19,169014,0
2008-06-02,6.2,6.2,5.87,6.07,131639,0
2008-06-03,6.09,6.23,6.03,6.08,245137,0
2008-06-04,6.07,6.25,5.99,6.18,236323,0
2008-06-05,6.18,6.25,6.06,6.17,552666,0
2008-06-06,6.12,6.2,5.99,6.06,365658,0
2008-06-09,6.04,6.04,5.76,5.79,114330,0
2008-06-10,5.75,5.93,5.65,5.8,58645,0
2008-06-11,5.8,5.86,5.59,5.59,58159,0
2008-06-12,5.65,5.92,5.65,5.66,46913,0
2008-06-13,5.74,5.95,5.7,5.95,45582,0
2008-06-16,5.93,6.06,5.73,6.02,66206,0
2008-06-17,6.02,6.06,6,6.03,37847,0
2008-06-18,5.99,6.15,5.97,6.08,113926,0
2008-06-19,6.08,6.7,6.08,6.49,250747,0
2008-06-20,6.41,6.58,6.29,6.3,242239,0
2008-06-23,6.32,6.32,6.08,6.09,123393,0
2008-06-24,6.03,6.1,5.82,5.93,73199,0
2008-06-25,5.97,6.35,5.9,6.29,103251,0
2008-06-26,6.21,6.27,5.6,5.73,163528,0
2008-06-27,5.59,5.73,5.45,5.65,697461,0
2008-06-30,5.65,5.88,5.65,5.7,178490,0
2008-07-01,5.65,5.69,5.36,5.57,164915,0
2008-07-02,5.59,6.52,5.58,6.25,256592,0
2008-07-03,6.27,6.27,5.85,5.97,137854,0
2008-07-07,6.04,6.12,5.77,5.97,170368,0
2008-07-08,5.99,6.09,5.88,6.08,217676,0
2008-07-09,6.07,6.16,5.96,5.96,148205,0
2008-07-10,5.96,5.96,5.42,5.7,249276,0
2008-07-11,5.64,6.01,5.45,6,101139,0
2008-07-14,6.08,6.19,5.77,6.06,82692,0
2008-07-15,5.93,6.26,5.79,6.14,139290,0
2008-07-16,6.08,6.48,5.91,6.32,162692,0
2008-07-17,6.36,6.39,6.2,6.34,64101,0
2008-07-18,6.35,6.36,6.19,6.25,124495,0
2008-07-21,6.29,6.47,6.14,6.42,173575,0
2008-07-22,6.37,6.49,6.3,6.4,125504,0
2008-07-23,6.4,6.5,6.29,6.48,99158,0
2008-07-24,6.49,6.5,6.33,6.39,96024,0
2008-07-25,6.45,6.55,6.32,6.5,75827,0
2008-07-28,6.46,6.46,6.25,6.32,49119,0
2008-07-29,6.35,6.42,6.25,6.28,131992,0
2008-07-30,6.25,6.46,6.14,6.24,73739,0
2008-07-31,6.14,6.65,6.13,6.65,86183,0
2008-08-01,6.64,6.77,6.42,6.76,65805,0
2008-08-04,6.74,6.74,6.31,6.34,73376,0
2008-08-05,6.42,6.8,6.29,6.8,101920,0
2008-08-06,6.7,6.8,6.52,6.67,98695,0
2008-08-07,6.62,6.86,6.59,6.81,138457,0
2008-08-08,6.86,6.86,6.49,6.75,102285,0
2008-08-11,6.86,6.86,5.33,6.2,299793,0
2008-08-12,6.27,6.27,5.96,6.12,107135,0
2008-08-13,6.12,6.17,5.95,6.02,161044,0
2008-08-14,5.95,5.99,5.84,5.9,108860,0
2008-08-15,6.14,6.15,5.77,5.93,119062,0
2008-08-18,5.93,5.94,5.77,5.84,78329,0
2008-08-19,5.78,5.85,5.55,5.72,109899,0
2008-08-20,5.75,5.88,5.69,5.79,33538,0
2008-08-21,5.74,5.9,5.72,5.78,37699,0
2008-08-22,5.81,5.98,5.73,5.96,42196,0
2008-08-25,5.99,5.99,5.55,5.75,53539,0
2008-08-26,5.73,5.77,5.54,5.63,50865,0
2008-08-27,5.65,5.75,5.58,5.6,47772,0
2008-08-28,5.61,5.99,5.5,5.92,100621,0
2008-08-29,5.89,5.92,5.66,5.76,74663,0
2008-09-02,5.87,5.99,5.63,5.8,84607,0
2008-09-03,5.8,5.8,5.7,5.76,31004,0
2008-09-04,5.73,5.79,5.71,5.75,138535,0
2008-09-05,5.72,5.75,5.51,5.56,103552,0
2008-09-08,5.67,5.67,5.36,5.38,113382,0
2008-09-09,5.39,5.41,5,5.01,170000,0
2008-09-10,5.11,5.21,4.85,5.13,138795,0
2008-09-11,5.03,5.03,4.75,4.97,155893,0
2008-09-12,4.92,5.15,4.85,4.86,208360,0
2008-09-15,4.82,4.9,4.5,4.71,111714,0
2008-09-16,4.68,4.94,4.47,4.94,1201417,0
2008-09-17,4.86,4.94,4.45,4.7,604365,0
2008-09-18,4.8,5.05,4.55,5,658099,0
2008-09-19,5.09,5.54,5.08,5.4,764843,0
2008-09-22,5.35,5.5,4.81,4.81,188322,0
2008-09-23,4.83,5.37,4.83,4.94,108795,0
2008-09-24,4.95,5.24,4.94,5.11,60665,0
2008-09-25,5.16,5.3,4.87,5.07,57811,0
2008-09-26,4.94,5.3,4.87,5.19,154494,0
2008-09-29,5.08,5.18,4.2,4.62,198921,0
2008-09-30,4.62,4.93,4.4,4.93,165256,0
2008-10-01,4.88,5.14,4.61,4.95,121439,0
2008-10-02,4.93,5,4.3,4.33,597727,0
2008-10-03,4.22,4.29,3.9,3.96,455426,0
2008-10-06,3.95,3.95,2.69,3.74,236406,0
2008-10-07,3.78,4.03,3.3,3.3,153543,0
2008-10-08,3.21,3.37,2.77,3.28,501846,0
2008-10-09,3.37,3.82,3.04,3.04,205372,0
2008-10-10,2.9,3.59,2.9,3.3,251494,0
2008-10-13,3.52,4.09,3.52,3.85,145257,0
2008-10-14,4,4.03,3.28,3.38,107698,0
2008-10-15,3.35,3.68,2.95,2.95,120717,0
2008-10-16,2.97,3.46,2.81,3.44,104909,0
2008-10-17,3.32,4,3.17,3.34,457991,0
2008-10-20,3.4,3.6,3.19,3.5,84903,0
2008-10-21,3.42,3.46,3.27,3.27,62676,0
2008-10-22,3.24,3.29,3.02,3.02,105269,0
2008-10-23,3.02,3.13,2.94,3.03,58546,0
2008-10-24,2.81,3.1,2.81,3.02,71923,0
2008-10-27,2.98,3.06,2.74,2.74,121135,0
2008-10-28,2.89,2.91,2.65,2.91,159244,0
2008-10-29,2.93,2.93,2.66,2.83,244584,0
2008-10-30,2.95,3,2.85,3,148010,0
2008-10-31,2.96,3.21,2.95,3,195612,0
2008-11-03,3,3.2,2.85,3.05,100012,0
2008-11-04,3.19,3.19,3.01,3.04,77299,0
2008-11-05,2.99,3.21,2.9,2.92,113800,0
2008-11-06,2.97,2.97,2.7,2.8,125999,0
2008-11-07,3.02,3.06,2.75,2.81,152010,0
2008-11-10,2.97,3.45,2.47,2.56,570018,0
2008-11-11,2.62,2.85,2.59,2.7,157431,0
2008-11-12,2.66,2.73,2.4,2.4,84436,0
2008-11-13,2.41,2.84,2.19,2.79,152080,0
2008-11-14,2.73,2.73,2.44,2.44,77123,0
2008-11-17,2.42,2.42,2.27,2.27,55324,0
2008-11-18,2.3,2.31,2.05,2.08,106100,0
2008-11-19,2.08,2.14,1.87,1.88,148852,0
2008-11-20,1.87,1.91,1.71,1.71,129788,0
2008-11-21,1.74,1.94,1.71,1.92,177589,0
2008-11-24,1.96,2,1.76,1.84,136785,0
2008-11-25,1.87,1.88,1.75,1.8,182115,0
2008-11-26,1.68,1.99,1.66,1.94,345308,0
2008-11-28,1.9,1.93,1.76,1.85,31878,0
2008-12-01,1.73,1.76,1.42,1.43,136426,0
2008-12-02,1.5,1.83,1.34,1.4,266773,0
2008-12-03,1.29,1.42,1.29,1.38,375610,0
2008-12-04,1.6,1.6,1.31,1.36,231504,0
2008-12-05,1.35,1.56,1.3,1.48,197988,0
2008-12-08,1.51,1.69,1.34,1.64,237325,0
2008-12-09,1.6,1.99,1.57,1.68,200127,0
2008-12-10,1.65,1.75,1.61,1.74,123049,0
2008-12-11,1.71,1.71,1.51,1.51,77910,0
2008-12-12,1.5,1.69,1.45,1.67,147938,0
2008-12-15,1.68,1.7,1.64,1.65,126740,0
2008-12-16,1.69,1.88,1.62,1.87,104344,0
2008-12-17,1.79,1.85,1.72,1.81,141494,0
2008-12-18,1.76,1.9,1.71,1.72,132651,0
2008-12-19,1.65,1.9,1.62,1.86,273129,0
2008-12-22,1.87,1.88,1.7,1.86,153456,0
2008-12-23,1.85,1.9,1.81,1.82,131343,0
2008-12-24,1.79,1.9,1.79,1.9,17310,0
2008-12-26,1.91,1.97,1.89,1.94,40624,0
2008-12-29,1.94,2,1.94,1.95,98334,0
2008-12-30,1.95,1.97,1.94,1.97,123760,0
2008-12-31,1.98,2.24,1.94,2.16,237830,0
2009-01-02,2.16,2.16,2.06,2.1,342568,0
2009-01-05,2.11,2.28,1.98,2.23,46670,0
2009-01-06,2.25,2.49,2.25,2.4,112926,0
2009-01-07,2.35,2.35,2.14,2.17,80915,0
2009-01-08,2.16,2.89,2.16,2.89,101991,0
2009-01-09,2.92,2.96,2.43,2.43,130344,0
2009-01-12,2.44,2.5,2.05,2.06,96490,0
2009-01-13,2.06,2.16,1.98,2.13,91236,0
2009-01-14,2.08,2.16,1.9,1.9,64906,0
2009-01-15,1.9,1.93,1.67,1.85,92533,0
2009-01-16,1.88,1.89,1.79,1.86,88505,0
2009-01-20,1.82,1.82,1.55,1.55,75881,0
2009-01-21,1.55,1.82,1.52,1.81,97530,0
2009-01-22,1.76,1.8,1.55,1.67,112863,0
2009-01-23,1.61,1.86,1.61,1.82,213045,0
2009-01-26,1.86,1.99,1.73,1.89,128714,0
2009-01-27,1.68,1.95,1.68,1.92,192860,0
2009-01-28,1.96,2,1.69,2,215190,0
2009-01-29,1.96,1.96,1.75,1.75,124195,0
2009-01-30,1.76,1.77,1.64,1.64,151541,0
2009-02-02,1.62,1.65,1.49,1.55,198580,0
2009-02-03,1.56,1.64,1.46,1.49,491419,0
2009-02-04,1.44,1.58,1.44,1.56,47427,0
2009-02-05,1.54,1.58,1.48,1.54,172433,0
2009-02-06,1.54,1.55,1.44,1.48,599836,0
2009-02-09,1.45,2,1.4,1.97,785362,0
2009-02-10,1.95,1.95,1.6,1.72,95088,0
2009-02-11,1.68,1.96,1.68,1.95,79694,0
2009-02-12,1.89,1.93,1.79,1.9,93352,0
2009-02-13,1.89,1.98,1.61,1.96,35507,0
2009-02-17,1.93,1.93,1.69,1.7,87581,0
2009-02-18,1.66,1.8,1.6,1.74,91988,0
2009-02-19,1.74,1.79,1.7,1.73,66465,0
2009-02-20,1.72,1.78,1.65,1.75,82282,0
2009-02-23,1.77,1.79,1.66,1.72,89932,0
2009-02-24,1.72,1.92,1.72,1.92,95521,0
2009-02-25,1.91,1.93,1.78,1.78,39884,0
2009-02-26,1.78,1.84,1.76,1.8,89143,0
2009-02-27,1.71,2.06,1.69,2.06,213707,0
2009-03-02,2.05,2.05,1.81,1.81,103756,0
2009-03-03,1.81,1.91,1.75,1.77,58949,0
2009-03-04,1.78,1.89,1.75,1.86,36952,0
2009-03-05,1.77,1.85,1.75,1.75,55030,0
2009-03-06,1.75,1.78,1.75,1.77,101206,0
2009-03-09,1.74,1.75,1.65,1.65,75917,0
2009-03-10,1.71,1.75,1.62,1.65,111002,0
2009-03-11,1.66,1.7,1.59,1.62,208871,0
2009-03-12,1.57,1.69,1.57,1.65,116358,0
2009-03-13,1.64,1.68,1.34,1.5,292009,0
2009-03-16,1.62,1.7,1.22,1.27,280052,0
2009-03-17,1.26,1.4,1.25,1.38,198407,0
2009-03-18,1.38,1.56,1.16,1.54,1038278,0
2009-03-19,1.56,1.7,1.54,1.57,39520,0
2009-03-20,1.6,1.6,1.38,1.4,89271,0
2009-03-23,1.52,1.6,1.4,1.59,65576,0
2009-03-24,1.56,1.6,1.35,1.35,55095,0
2009-03-25,1.42,1.43,1.26,1.37,92934,0
2009-03-26,1.4,1.55,1.4,1.52,134542,0
2009-03-27,1.47,1.66,1.4,1.56,73182,0
2009-03-30,1.5,1.5,1.42,1.42,37084,0
2009-03-31,1.45,1.54,1.45,1.47,62958,0
2009-04-01,1.44,1.51,1.41,1.5,56349,0
2009-04-02,1.55,1.7,1.52,1.64,84058,0
2009-04-03,1.64,1.66,1.46,1.53,87242,0
2009-04-06,1.51,1.53,1.39,1.49,73229,0
2009-04-07,1.47,1.65,1.37,1.39,47117,0
2009-04-08,1.5,1.51,1.45,1.49,91374,0
2009-04-09,1.6,1.65,1.5,1.64,123439,0
2009-04-13,1.61,1.66,1.57,1.6,163502,0
2009-04-14,1.59,1.59,1.46,1.46,316866,0
2009-04-15,1.45,1.6,1.4,1.6,224770,0
2009-04-16,1.6,1.62,1.54,1.6,317864,0
2009-04-17,1.6,1.6,1.54,1.55,268449,0
2009-04-20,1.55,1.56,1.47,1.47,75089,0
2009-04-21,1.45,1.55,1.45,1.5,292450,0
2009-04-22,1.47,1.6,1.45,1.57,75980,0
2009-04-23,1.54,1.56,1.45,1.48,89036,0
2009-04-24,1.57,1.57,1.48,1.49,116418,0
2009-04-27,1.45,1.47,1.4,1.4,89541,0
2009-04-28,1.4,1.5,1.3,1.34,205850,0
2009-04-29,1.36,1.38,1.29,1.3,304731,0
2009-04-30,1.3,1.44,1.25,1.28,297904,0
2009-05-01,1.31,1.4,1.28,1.36,518698,0
2009-05-04,1.4,1.4,1.3,1.35,365036,0
2009-05-05,1.35,1.38,1.3,1.34,560983,0
2009-05-06,1.34,1.36,1.27,1.27,705410,0
2009-05-07,1.3,1.62,1.27,1.59,1048231,0
2009-05-08,1.6,1.85,1.59,1.75,487626,0
2009-05-11,1.85,2.13,1.75,1.87,613823,0
2009-05-12,2,2.03,1.71,1.84,350741,0
2009-05-13,1.84,1.84,1.65,1.65,173104,0
2009-05-14,1.62,1.67,1.52,1.58,142297,0
2009-05-15,1.58,1.58,1.48,1.48,146004,0
2009-05-18,1.5,1.62,1.5,1.56,159437,0
2009-05-19,1.52,1.85,1.52,1.68,299423,0
2009-05-20,1.7,1.85,1.67,1.82,478012,0
2009-05-21,1.78,1.85,1.75,1.78,277816,0
2009-05-22,1.8,1.84,1.69,1.69,98280,0
2009-05-26,1.74,1.76,1.56,1.74,193394,0
2009-05-27,1.74,1.89,1.74,1.8,193673,0
2009-05-28,1.84,1.88,1.61,1.67,318253,0
2009-05-29,1.81,1.82,1.54,1.55,972780,0
2009-06-01,1.65,1.66,1.54,1.66,302562,0
2009-06-02,1.66,1.68,1.61,1.64,214102,0
2009-06-03,1.63,1.67,1.59,1.61,262676,0
2009-06-04,1.63,1.64,1.59,1.6,85186,0
2009-06-05,1.62,1.69,1.59,1.66,299913,0
2009-06-08,1.65,1.69,1.61,1.65,70998,0
2009-06-09,1.66,1.7,1.61,1.63,123678,0
2009-06-10,1.65,1.65,1.45,1.52,210828,0
2009-06-11,1.57,1.61,1.48,1.61,106311,0
2009-06-12,1.6,1.67,1.58,1.61,109118,0
2009-06-15,1.63,1.68,1.62,1.65,113541,0
2009-06-16,1.68,1.68,1.64,1.65,117827,0
2009-06-17,1.66,1.68,1.56,1.63,68761,0
2009-06-18,1.63,1.67,1.55,1.58,250819,0
2009-06-19,1.61,1.65,1.59,1.6,281440,0
2009-06-22,1.55,1.6,1.53,1.54,306773,0
2009-06-23,1.55,1.58,1.54,1.58,68247,0
2009-06-24,1.6,1.86,1.53,1.69,447716,0
2009-06-25,1.68,1.83,1.61,1.82,133353,0
2009-06-26,1.81,1.88,1.6,1.6,5192489,0
2009-06-29,1.64,1.69,1.55,1.62,458646,0
2009-06-30,1.65,1.76,1.64,1.76,282717,0
2009-07-01,1.74,1.78,1.66,1.66,188565,0
2009-07-02,1.65,1.68,1.51,1.51,168174,0
2009-07-06,1.52,1.63,1.49,1.59,396983,0
2009-07-07,1.56,1.66,1.53,1.59,198103,0
2009-07-08,1.58,1.64,1.58,1.61,74238,0
2009-07-09,1.62,1.66,1.61,1.62,129037,0
2009-07-10,1.66,1.66,1.54,1.62,396839,0
2009-07-13,1.62,1.62,1.57,1.6,291970,0
2009-07-14,1.64,1.78,1.61,1.78,187520,0
2009-07-15,1.83,1.9,1.74,1.85,311928,0
2009-07-16,1.81,1.9,1.76,1.85,237597,0
2009-07-17,1.86,1.9,1.75,1.89,200580,0
2009-07-20,1.89,1.94,1.76,1.79,105237,0
2009-07-21,1.76,1.84,1.66,1.82,41928,0
2009-07-22,1.79,1.85,1.79,1.83,24727,0
2009-07-23,1.85,2.05,1.83,1.92,439572,0
2009-07-24,2,2.05,1.94,2.05,200925,0
2009-07-27,2.1,2.49,2.1,2.12,217360,0
2009-07-28,2.16,2.18,2.01,2.15,98953,0
2009-07-29,2.09,2.15,2,2,124322,0
2009-07-30,2.07,2.12,2.06,2.1,69226,0
2009-07-31,2.12,2.29,2.1,2.23,193931,0
2009-08-03,2.45,2.87,2.28,2.65,977636,0
2009-08-04,2.73,2.85,2.68,2.81,660838,0
2009-08-05,2.84,2.87,2.28,2.69,867483,0
2009-08-06,2.65,2.7,2.32,2.52,352523,0
2009-08-07,2.52,2.66,2.4,2.6,109340,0
2009-08-10,2.67,2.67,2.15,2.25,363915,0
2009-08-11,2.24,2.24,2.02,2.05,378878,0
2009-08-12,2.09,2.28,2.09,2.16,459488,0
2009-08-13,2.19,2.19,2.03,2.09,124656,0
2009-08-14,2.09,2.1,1.95,2.07,149989,0
2009-08-17,2.02,2.05,1.95,1.97,87298,0
2009-08-18,1.97,2.18,1.97,1.98,223714,0
2009-08-19,2.05,2.19,2,2.13,147219,0
2009-08-20,2.2,2.33,2.19,2.27,183447,0
2009-08-21,2.3,2.33,2.11,2.14,145679,0
2009-08-24,2.13,2.3,2.07,2.14,114610,0
2009-08-25,2.15,2.3,2.15,2.22,114975,0
2009-08-26,2.23,2.3,2.17,2.26,114150,0
2009-08-27,2.29,2.3,2.23,2.24,129627,0
2009-08-28,2.3,2.3,2.23,2.25,107074,0
2009-08-31,2.19,2.21,2.15,2.15,55994,0
2009-09-01,2.12,2.2,2.08,2.11,119577,0
2009-09-02,2.11,2.11,1.94,2.08,96402,0
2009-09-03,2.06,2.15,2.02,2.11,69700,0
2009-09-04,2.1,2.29,2.08,2.26,104281,0
2009-09-08,2.34,2.34,2.18,2.28,85577,0
2009-09-09,2.32,2.32,2.27,2.28,91074,0
2009-09-10,2.3,2.3,2.27,2.27,85251,0
2009-09-11,2.27,2.37,2.27,2.33,75890,0
2009-09-14,2.32,2.49,2.3,2.4,64354,0
2009-09-15,2.4,2.44,2.34,2.44,96260,0
2009-09-16,2.41,2.44,2.32,2.4,52823,0
2009-09-17,2.42,2.56,2.37,2.49,153236,0
2009-09-18,2.54,2.72,2.48,2.58,202492,0
2009-09-21,2.57,2.71,2.5,2.54,75918,0
2009-09-22,2.6,2.67,2.44,2.6,196613,0
2009-09-23,2.62,2.83,2.45,2.83,348540,0
2009-09-24,2.79,2.89,2.66,2.76,807769,0
2009-09-25,2.79,2.83,2.74,2.77,206776,0
2009-09-28,2.84,2.89,2.78,2.86,42602,0
2009-09-29,2.89,2.89,2.73,2.8,315643,0
2009-09-30,2.76,2.85,2.56,2.72,319001,0
2009-10-01,2.67,2.79,2.61,2.74,323226,0
2009-10-02,2.64,2.85,2.55,2.73,127566,0
2009-10-05,2.59,2.87,2.58,2.83,637453,0
2009-10-06,2.85,3.23,2.67,2.96,445342,0
2009-10-07,3,3.11,2.97,3.02,106264,0
2009-10-08,3.09,3.18,3.05,3.05,97342,0
2009-10-09,3.09,3.15,3.05,3.09,82327,0
2009-10-12,3.16,3.16,3.07,3.09,73287,0
2009-10-13,3.12,3.12,2.95,3.04,808483,0
2009-10-14,3.06,3.07,2.9,2.98,243040,0
2009-10-15,2.98,3.06,2.88,2.93,69470,0
2009-10-16,2.93,2.95,2.76,2.78,105120,0
2009-10-19,2.82,2.97,2.82,2.95,58086,0
2009-10-20,2.96,2.97,2.89,2.92,188028,0
2009-10-21,2.92,3.01,2.88,2.91,163186,0
2009-10-22,2.99,2.99,2.79,2.85,70492,0
2009-10-23,2.82,2.88,2.66,2.75,89369,0
2009-10-26,2.72,2.87,2.68,2.68,158694,0
2009-10-27,2.68,2.7,2.5,2.52,118096,0
2009-10-28,2.44,2.45,2.23,2.31,286872,0
2009-10-29,2.33,2.5,2.28,2.47,118338,0
2009-10-30,2.42,2.47,2.37,2.37,57990,0
2009-11-02,2.37,2.4,2.32,2.32,19916,0
2009-11-03,2.34,2.41,2.21,2.35,57284,0
2009-11-04,2.36,2.4,2.31,2.32,10050,0
2009-11-05,2.32,2.4,2.18,2.35,71725,0
2009-11-06,2.35,2.4,2.33,2.38,20800,0
2009-11-09,2.61,2.61,2.32,2.4,102617,0
2009-11-10,2.26,2.34,2.24,2.3,34388,0
2009-11-11,2.36,2.42,2.25,2.42,44901,0
2009-11-12,2.38,2.4,2.32,2.34,67034,0
2009-11-13,2.31,2.4,2.29,2.4,64816,0
2009-11-16,2.39,2.52,2.34,2.47,50701,0
2009-11-17,2.42,2.5,2.42,2.45,31454,0
2009-11-18,2.39,2.47,2.39,2.47,18312,0
2009-11-19,2.39,2.44,2.39,2.44,8756,0
2009-11-20,2.44,2.5,2.44,2.48,47723,0
2009-11-23,2.5,2.63,2.48,2.49,50905,0
2009-11-24,2.5,2.6,2.45,2.6,119928,0
2009-11-25,2.57,2.57,2.51,2.52,57110,0
2009-11-27,2.46,2.46,2.32,2.36,24455,0
2009-11-30,2.36,2.45,2.31,2.36,24055,0
2009-12-01,2.36,2.48,2.29,2.39,28516,0
2009-12-02,2.4,2.43,2.35,2.38,35390,0
2009-12-03,2.37,2.38,2.19,2.33,110538,0
2009-12-04,2.36,2.38,2.26,2.32,62458,0
2009-12-07,2.3,2.33,2.26,2.26,73894,0
2009-12-08,2.29,2.31,2.25,2.3,110701,0
2009-12-09,2.29,2.31,2.29,2.31,12110,0
2009-12-10,2.31,2.31,2.23,2.26,47275,0
2009-12-11,2.28,2.29,2.16,2.29,21100,0
2009-12-14,2.28,2.28,2.04,2.18,58977,0
2009-12-15,2.17,2.23,2.15,2.2,88595,0
2009-12-16,2.17,2.3,2.07,2.29,50364,0
2009-12-17,2.3,2.9,2.29,2.57,409896,0
2009-12-18,2.65,2.9,2.45,2.9,103458,0
2009-12-21,2.9,2.9,2.57,2.71,162108,0
2009-12-22,2.65,2.86,2.53,2.64,64425,0
2009-12-23,2.61,2.7,2.48,2.57,44607,0
2009-12-24,2.59,2.64,2.49,2.61,23038,0
2009-12-28,2.66,2.68,2.6,2.62,21295,0
2009-12-29,2.65,2.68,2.48,2.48,57719,0
2009-12-30,2.5,2.67,2.4,2.67,52440,0
2009-12-31,2.65,2.7,2.58,2.7,41239,0
2010-01-04,2.69,2.75,2.59,2.74,24218,0
2010-01-05,2.73,2.76,2.56,2.56,154089,0
2010-01-06,2.53,2.68,2.51,2.59,69812,0
2010-01-07,2.54,2.62,2.53,2.57,17960,0
2010-01-08,2.58,2.61,2.52,2.59,29501,0
2010-01-11,2.57,2.65,2.44,2.5,26695,0
2010-01-12,2.53,2.65,2.46,2.48,31300,0
2010-01-13,2.49,2.65,2.47,2.61,28335,0
2010-01-14,2.59,2.6,2.41,2.41,277006,0
2010-01-15,2.43,2.52,2.4,2.46,31250,0
2010-01-19,2.46,2.53,2.46,2.52,111415,0
2010-01-20,2.54,2.54,2.41,2.42,55125,0
2010-01-21,2.41,2.41,2.37,2.38,13300,0
2010-01-22,2.41,2.41,2.3,2.31,61357,0
2010-01-25,2.39,2.44,2.33,2.35,61674,0
2010-01-26,2.39,2.39,2.3,2.3,88855,0
2010-01-27,2.32,2.32,2.26,2.27,25557,0
2010-01-28,2.31,2.32,2.27,2.27,58489,0
2010-01-29,2.29,2.35,2.2,2.29,114080,0
2010-02-01,2.33,2.33,2.25,2.27,70459,0
2010-02-02,2.26,2.31,2.26,2.3,13064,0
2010-02-03,2.32,2.32,2.25,2.29,28700,0
2010-02-04,2.25,2.29,2.19,2.26,49104,0
2010-02-05,2.27,2.29,2.18,2.22,20722,0
2010-02-08,2.22,2.29,2.13,2.2,23095,0
2010-02-09,2.19,2.29,2.18,2.25,44437,0
2010-02-10,2.27,2.31,2.25,2.31,135084,0
2010-02-11,2.29,2.39,2.29,2.33,228194,0
2010-02-12,2.29,2.41,2.29,2.4,107848,0
2010-02-16,2.4,2.43,2.39,2.42,84090,0
2010-02-17,2.42,2.45,2.42,2.42,45956,0
2010-02-18,2.41,2.43,2.38,2.38,43195,0
2010-02-19,2.38,2.43,2.38,2.38,56018,0
2010-02-22,2.45,2.46,2.41,2.41,53557,0
2010-02-23,2.41,2.45,2.4,2.4,27564,0
2010-02-24,2.42,2.46,2.37,2.41,27700,0
2010-02-25,2.41,2.45,2.36,2.41,21774,0
2010-02-26,2.35,2.42,2.31,2.42,15152,0
2010-03-01,2.43,2.46,2.41,2.44,34098,0
2010-03-02,2.44,2.48,2.44,2.46,54717,0
2010-03-03,2.46,2.48,2.43,2.46,13360,0
2010-03-04,2.48,2.48,2.38,2.45,27679,0
2010-03-05,2.46,2.46,2.42,2.43,48468,0
2010-03-08,2.42,2.45,2.4,2.45,37305,0
2010-03-09,2.43,2.45,2.36,2.41,17333,0
2010-03-10,2.41,2.44,2.4,2.43,14205,0
2010-03-11,2.43,2.44,2.42,2.44,50367,0
2010-03-12,2.44,2.46,2.35,2.45,154461,0
2010-03-15,2.35,2.45,2.31,2.35,124451,0
2010-03-16,2.31,2.41,2.29,2.37,41675,0
2010-03-17,2.38,2.4,2.35,2.37,27998,0
2010-03-18,2.38,2.4,2.25,2.4,591993,0
2010-03-19,2.41,2.47,2.39,2.47,71068,0
2010-03-22,2.46,2.69,2.32,2.58,141557,0
2010-03-23,2.45,2.6,2.45,2.58,151586,0
2010-03-24,2.58,2.59,2.49,2.56,60175,0
2010-03-25,2.54,2.54,2.2,2.34,134007,0
2010-03-26,2.29,2.36,2.24,2.32,85931,0
2010-03-29,2.29,2.4,2.27,2.31,50727,0
2010-03-30,2.33,2.38,2.02,2.24,77294,0
2010-03-31,2.19,2.24,2.11,2.15,57944,0
2010-04-01,2.16,2.27,2.1,2.2,81263,0
2010-04-05,2.23,2.34,2.23,2.3,72163,0
2010-04-06,2.27,2.33,2.25,2.33,241074,0
2010-04-07,2.33,2.4,2.27,2.28,24291,0
2010-04-08,2.23,2.37,2.23,2.31,56654,0
2010-04-09,2.28,2.39,2.21,2.34,56296,0
2010-04-12,2.31,2.34,2.3,2.3,26614,0
2010-04-13,2.27,2.28,2.21,2.27,15941,0
2010-04-14,2.26,2.29,2.23,2.26,47460,0
2010-04-15,2.29,2.29,2.16,2.19,47744,0
2010-04-16,2.19,2.21,2.12,2.19,51699,0
2010-04-19,2.22,2.24,2.16,2.17,17280,0
2010-04-20,2.18,2.22,2.1,2.1,28195,0
2010-04-21,2.15,2.2,2.12,2.19,29305,0
2010-04-22,2.18,2.2,2.15,2.15,25045,0
2010-04-23,2.19,2.24,2.1,2.19,40401,0
2010-04-26,2.22,2.3,2.22,2.28,45862,0
2010-04-27,2.3,2.3,2.17,2.17,18965,0
2010-04-28,2.17,2.27,2.16,2.24,26168,0
2010-04-29,2.3,2.4,2.12,2.19,45845,0
2010-04-30,2.2,2.23,2.14,2.21,50681,0
2010-05-03,2.26,2.33,2.14,2.25,55277,0
2010-05-04,2.25,2.25,2.17,2.23,47653,0
2010-05-05,2.25,2.25,2.12,2.22,72648,0
2010-05-06,2.21,2.22,2.13,2.22,72659,0
2010-05-07,2.2,2.23,2.14,2.23,36504,0
2010-05-10,2.26,2.38,2.22,2.34,79890,0
2010-05-11,2.23,2.34,2.13,2.18,48407,0
2010-05-12,2.21,2.21,2.15,2.17,24890,0
2010-05-13,2.2,2.24,2.14,2.17,26186,0
2010-05-14,2.2,2.2,2.12,2.16,15209,0
2010-05-17,2.2,2.2,2.14,2.18,9688,0
2010-05-18,2.19,2.19,2.11,2.11,13495,0
2010-05-19,2.16,2.18,2.12,2.16,29920,0
2010-05-20,2.17,2.18,2.11,2.13,12216,0
2010-05-21,2.08,2.17,2.07,2.1,28361,0
2010-05-24,2.13,2.21,2.06,2.11,38799,0
2010-05-25,2.08,2.1,2.01,2.03,54047,0
2010-05-26,2.03,2.07,2,2,15131,0
2010-05-27,2.01,2.08,2.01,2.08,34908,0
2010-05-28,2.07,2.07,2.02,2.05,9600,0
2010-06-01,2.05,2.11,2.03,2.07,10129,0
2010-06-02,2.06,2.09,2.01,2.01,4300,0
2010-06-03,2.04,2.07,2.01,2.06,16057,0
2010-06-04,2.04,2.07,2.01,2.01,22351,0
2010-06-07,2.01,2.04,1.92,1.99,37004,0
2010-06-08,1.98,2,1.96,1.96,20975,0
2010-06-09,1.99,1.99,1.95,1.95,15975,0
2010-06-10,1.95,2.01,1.91,1.92,23900,0
2010-06-11,1.93,1.94,1.93,1.93,5600,0
2010-06-14,1.93,1.99,1.9,1.9,18547,0
2010-06-15,1.9,2.04,1.9,1.96,28400,0
2010-06-16,1.95,1.99,1.95,1.98,1100,0
2010-06-17,1.95,1.97,1.94,1.96,17688,0
2010-06-18,1.98,1.98,1.93,1.95,21709,0
2010-06-21,2.02,2.05,1.94,1.94,15263,0
2010-06-22,1.92,1.97,1.89,1.91,31189,0
2010-06-23,1.9,1.94,1.78,1.86,71213,0
2010-06-24,1.88,1.91,1.77,1.77,9034,0
2010-06-25,1.77,1.89,1.77,1.8,80698,0
2010-06-28,1.79,1.93,1.79,1.87,26208,0
2010-06-29,1.81,1.9,1.8,1.81,19431,0
2010-06-30,1.9,1.91,1.75,1.82,63134,0
2010-07-01,1.84,1.84,1.7,1.7,63196,0
2010-07-02,1.74,1.78,1.71,1.78,14700,0
2010-07-06,1.75,1.82,1.64,1.64,79689,0
2010-07-07,1.69,1.82,1.66,1.74,51206,0
2010-07-08,1.73,1.76,1.72,1.72,18843,0
2010-07-09,1.75,1.78,1.72,1.72,54624,0
2010-07-12,1.74,1.76,1.69,1.75,42446,0
2010-07-13,1.75,1.78,1.72,1.78,82515,0
2010-07-14,1.75,1.8,1.74,1.8,49545,0
2010-07-15,1.77,1.89,1.75,1.89,64434,0
2010-07-16,1.9,1.9,1.77,1.77,11631,0
2010-07-19,1.8,1.9,1.79,1.83,27153,0
2010-07-20,1.82,1.83,1.78,1.82,3000,0
2010-07-21,1.87,1.89,1.83,1.84,18527,0
2010-07-22,1.86,1.86,1.84,1.86,11100,0
2010-07-23,1.91,1.94,1.86,1.86,12800,0
2010-07-26,1.88,1.9,1.82,1.87,19037,0
2010-07-27,1.89,1.94,1.89,1.94,8133,0
2010-07-28,1.88,1.93,1.83,1.9,8501,0
2010-07-29,1.89,1.94,1.89,1.91,6847,0
2010-07-30,1.86,1.92,1.86,1.88,8136,0
2010-08-02,1.88,1.91,1.87,1.87,2514,0
2010-08-03,1.86,2.09,1.83,2.07,98203,0
2010-08-04,2.07,2.1,1.99,2.02,30216,0
2010-08-05,2.05,2.14,2.01,2.1,22104,0
2010-08-06,2.15,2.43,2.15,2.27,131140,0
2010-08-09,2.26,2.32,2.04,2.19,92472,0
2010-08-10,2.14,2.25,2.14,2.15,31413,0
2010-08-11,2.17,2.24,2.15,2.22,24459,0
2010-08-12,2.19,2.26,2.16,2.25,50892,0
2010-08-13,2.3,2.3,2.16,2.28,36586,0
2010-08-16,2.32,2.32,2.21,2.24,11976,0
2010-08-17,2.22,2.22,2.15,2.15,5600,0
2010-08-18,2.12,2.17,2.01,2.06,28193,0
2010-08-19,2.03,2.18,2.01,2.08,21695,0
2010-08-20,2.01,2.14,2.01,2.09,19560,0
2010-08-23,2.13,2.14,1.97,1.97,16580,0
2010-08-24,2,2.03,1.96,1.98,56040,0
2010-08-25,1.98,1.98,1.75,1.83,159156,0
2010-08-26,1.89,1.97,1.88,1.88,23684,0
2010-08-27,1.83,1.9,1.79,1.9,11812,0
2010-08-30,1.92,1.92,1.85,1.91,8640,0
2010-08-31,1.83,1.89,1.83,1.86,10437,0
2010-09-01,1.88,1.93,1.86,1.93,16496,0
2010-09-02,1.95,2,1.9,1.95,46433,0
2010-09-03,2,2,1.89,1.94,20500,0
2010-09-07,1.98,1.99,1.95,1.99,216523,0
2010-09-08,1.96,2.02,1.95,2,50985,0
2010-09-09,1.99,2.05,1.99,2.02,13900,0
2010-09-10,2.04,2.04,1.97,2.02,34603,0
2010-09-13,2.01,2.04,2.01,2.03,27826,0
2010-09-14,2.04,2.08,2.03,2.06,30056,0
2010-09-15,2.05,2.08,2.04,2.08,27206,0
2010-09-16,2.09,2.12,2.07,2.09,36505,0
2010-09-17,2.08,2.17,2.08,2.15,17103,0
2010-09-20,2.15,2.24,2.15,2.22,13436,0
2010-09-21,2.2,2.29,2.17,2.21,29373,0
2010-09-22,2.2,2.26,2.2,2.21,5305,0
2010-09-23,2.23,2.24,2.2,2.21,16342,0
2010-09-24,2.2,2.22,2.2,2.2,41013,0
2010-09-27,2.2,2.24,2.19,2.21,83198,0
2010-09-28,2.22,2.23,2.2,2.22,9600,0
2010-09-29,2.22,2.3,2.2,2.21,24033,0
2010-09-30,2.25,2.27,2.23,2.27,4575,0
2010-10-01,2.27,2.4,2.2,2.39,71754,0
2010-10-04,2.39,2.43,2.21,2.41,36207,0
2010-10-05,2.39,2.41,2.36,2.38,22230,0
2010-10-06,2.35,2.44,2.25,2.4,84662,0
2010-10-07,2.42,2.44,2.4,2.42,78493,0
2010-10-08,2.44,2.49,2.41,2.47,123909,0
2010-10-11,2.49,2.49,2.4,2.4,20278,0
2010-10-12,2.42,2.5,2.4,2.41,94989,0
2010-10-13,2.41,2.44,2.38,2.42,9500,0
2010-10-14,2.48,2.5,2.3,2.3,35385,0
2010-10-15,2.32,2.32,2.2,2.24,27144,0
2010-10-18,2.21,2.39,2.21,2.37,88342,0
2010-10-19,2.35,2.4,2.33,2.37,10482,0
2010-10-20,2.38,2.4,2.35,2.36,13342,0
2010-10-21,2.35,2.36,2.35,2.35,7150,0
2010-10-22,2.35,2.36,2.32,2.32,17009,0
2010-10-25,2.33,2.35,2.3,2.32,15479,0
2010-10-26,2.23,2.37,2.23,2.36,10605,0
2010-10-27,2.35,2.36,2.32,2.33,13164,0
2010-10-28,2.36,2.36,2.35,2.35,1900,0
2010-10-29,2.35,2.35,2.31,2.31,8816,0
2010-11-01,2.3,2.37,2.3,2.37,27320,0
2010-11-02,2.37,2.47,2.37,2.46,23040,0
2010-11-03,2.46,2.55,2.44,2.48,36219,0
2010-11-04,2.55,2.55,2.48,2.53,30333,0
2010-11-05,2.49,2.52,2.46,2.49,49513,0
2010-11-08,2.54,2.58,2.53,2.54,39684,0
2010-11-09,2.45,2.52,2.2,2.46,105140,0
2010-11-10,2.39,2.51,2.37,2.51,28401,0
2010-11-11,2.44,2.46,2.36,2.46,29627,0
2010-11-12,2.47,2.5,2.43,2.48,45075,0
2010-11-15,2.56,2.6,2.44,2.58,79778,0
2010-11-16,2.6,2.65,2.58,2.64,91533,0
2010-11-17,2.66,2.66,2.59,2.59,30400,0
2010-11-18,2.66,2.66,2.59,2.66,15023,0
2010-11-19,2.65,2.68,2.63,2.68,21628,0
2010-11-22,2.62,2.7,2.62,2.7,22973,0
2010-11-23,2.68,2.74,2.66,2.68,10298,0
2010-11-24,2.65,2.66,2.57,2.61,49564,0
2010-11-26,2.67,2.7,2.63,2.65,4900,0
2010-11-29,2.7,2.7,2.57,2.64,38169,0
2010-11-30,2.62,2.7,2.62,2.64,31048,0
2010-12-01,2.63,2.64,2.57,2.61,13241,0
2010-12-02,2.57,2.7,2.57,2.64,40139,0
2010-12-03,2.64,2.69,2.64,2.64,13689,0
2010-12-06,2.62,2.64,2.56,2.59,23590,0
2010-12-07,2.6,2.6,2.55,2.56,27724,0
2010-12-08,2.58,2.61,2.58,2.6,30057,0
2010-12-09,2.62,2.65,2.5,2.64,251713,0
2010-12-10,2.63,2.7,2.61,2.65,63455,0
2010-12-13,2.65,2.72,2.64,2.69,26349,0
2010-12-14,2.68,2.68,2.57,2.65,261728,0
2010-12-15,2.66,2.69,2.64,2.69,79986,0
2010-12-16,2.7,2.7,2.58,2.58,43284,0
2010-12-17,2.57,2.6,2.56,2.58,16532,0
2010-12-20,2.66,2.7,2.56,2.56,26042,0
2010-12-21,2.59,2.59,2.52,2.56,105218,0
2010-12-22,2.6,2.6,2.52,2.58,64881,0
2010-12-23,2.59,2.62,2.51,2.51,97416,0
2010-12-27,2.55,2.65,2.53,2.58,159761,0
2010-12-28,2.57,2.62,2.55,2.6,63458,0
2010-12-29,2.58,2.61,2.54,2.61,85842,0
2010-12-30,2.6,2.63,2.55,2.6,102671,0
2010-12-31,2.6,2.62,2.57,2.59,74447,0
2011-01-03,2.64,2.65,2.57,2.63,20382,0
2011-01-04,2.65,2.9,2.6,2.81,136397,0
2011-01-05,2.83,3,2.82,2.86,116488,0
2011-01-06,2.91,3.13,2.82,3.05,609327,0
2011-01-07,3,3.02,2.86,2.89,90319,0
2011-01-10,2.97,3.02,2.9,2.93,25776,0
2011-01-11,3.03,3.07,2.97,3.04,71529,0
2011-01-12,3.04,3.08,2.96,3.03,79856,0
2011-01-13,2.99,3.05,2.99,3.01,50163,0
2011-01-14,3,3.03,2.97,2.98,68703,0
2011-01-18,2.98,2.98,2.9,2.9,21597,0
2011-01-19,2.96,2.98,2.85,2.88,84920,0
2011-01-20,2.84,2.87,2.75,2.79,35676,0
2011-01-21,2.76,2.87,2.73,2.86,211039,0
2011-01-24,2.88,2.97,2.82,2.83,33687,0
2011-01-25,2.81,2.84,2.75,2.79,26707,0
2011-01-26,2.77,2.79,2.72,2.79,36216,0
2011-01-27,2.8,2.86,2.76,2.84,36619,0
2011-01-28,2.84,2.99,2.82,2.98,62377,0
2011-01-31,3,3.04,2.94,2.98,66099,0
2011-02-01,2.97,3.04,2.86,3,147029,0
2011-02-02,2.99,3.09,2.93,3.01,81967,0
2011-02-03,3.09,3.09,2.89,3.02,43291,0
2011-02-04,3.02,3.05,3,3.01,15861,0
2011-02-07,3.03,3.09,2.98,3.04,69260,0
2011-02-08,3.04,3.1,3.04,3.07,61383,0
2011-02-09,3.06,3.1,3.05,3.07,35990,0
2011-02-10,3.04,3.11,3.04,3.06,51309,0
2011-02-11,3.04,3.05,2.99,3.02,47982,0
2011-02-14,3.05,3.05,3,3.03,91005,0
2011-02-15,3.05,3.05,3.02,3.03,31900,0
2011-02-16,3.03,3.1,3.03,3.05,255533,0
2011-02-18,3.01,3.18,3.01,3.04,110277,0
2011-02-22,3.07,3.12,2.93,3.07,121483,0
2011-02-23,3.11,3.11,2.95,3,42487,0
2011-02-24,2.97,3.11,2.97,3.06,16133,0
2011-02-25,3.1,3.51,3.04,3.46,323398,0
2011-02-28,3.46,3.62,3.45,3.55,300972,0
2011-03-01,3.59,3.6,3.51,3.56,172752,0
2011-03-02,3.58,3.74,3.58,3.65,295129,0
2011-03-03,3.78,3.86,3.6,3.64,122584,0
2011-03-04,3.5,3.71,3.39,3.44,135541,0
2011-03-07,3.45,3.5,3.3,3.39,62626,0
2011-03-08,3.39,3.48,3.31,3.36,48424,0
2011-03-09,3.45,3.47,3.32,3.39,33265,0
2011-03-10,3.36,3.39,3.16,3.28,82067,0
2011-03-11,3.24,3.3,3.17,3.19,90521,0
2011-03-14,3.2,3.2,3,3.12,144863,0
2011-03-15,2.93,3.13,2.92,3.1,74828,0
2011-03-16,3.17,3.17,2.93,3.05,65296,0
2011-03-17,3.02,3.13,2.94,3.11,25379,0
2011-03-18,3.11,3.21,2.99,3.19,27616,0
2011-03-21,3.15,3.35,3.09,3.25,48397,0
2011-03-22,3.27,3.31,3.16,3.22,38380,0
2011-03-23,3.29,3.39,3.17,3.33,41609,0
2011-03-24,3.32,3.36,3.23,3.25,38272,0
2011-03-25,3.25,3.28,3.18,3.23,23929,0
2011-03-28,3.24,3.24,3.11,3.2,14955,0
2011-03-29,3.21,3.21,3.06,3.16,33993,0
2011-03-30,3.09,3.35,3.09,3.35,78834,0
2011-03-31,3.32,3.36,3.27,3.3,34972,0
2011-04-01,3.26,3.31,3.11,3.14,42870,0
2011-04-04,3.16,3.24,3.14,3.18,39746,0
2011-04-05,3.23,3.27,3.16,3.23,14752,0
2011-04-06,3.18,3.5,3.18,3.46,42359,0
2011-04-07,3.49,3.53,3.36,3.39,39077,0
2011-04-08,3.32,3.37,3.23,3.36,10226,0
2011-04-11,3.33,3.38,3.2,3.27,42474,0
2011-04-12,3.33,3.34,3.25,3.26,22418,0
2011-04-13,3.28,3.28,3.1,3.26,8758,0
2011-04-14,3.32,3.38,3.19,3.2,28880,0
2011-04-15,3.28,3.3,3.09,3.1,69991,0
2011-04-18,3.17,3.21,3.01,3.02,22449,0
2011-04-19,3.04,3.1,3.04,3.1,29313,0
2011-04-20,3.12,3.16,3.09,3.15,33115,0
2011-04-21,3.15,3.17,3.1,3.15,21357,0
2011-04-25,3.16,3.22,3.11,3.11,44503,0
2011-04-26,3.03,3.13,3.01,3.08,33712,0
2011-04-27,3.1,3.1,3.06,3.08,9200,0
2011-04-28,3.08,3.09,2.96,3.02,34907,0
2011-04-29,3.01,3.13,2.97,3.09,24335,0
2011-05-02,3.18,3.18,3.07,3.15,77982,0
2011-05-03,3.13,3.18,3.09,3.13,18239,0
2011-05-04,3.08,3.11,2.87,2.96,58752,0
2011-05-05,2.96,2.98,2.89,2.95,71623,0
2011-05-06,2.93,2.99,2.93,2.97,7100,0
2011-05-09,2.89,2.99,2.85,2.88,65762,0
2011-05-10,2.95,2.95,2.64,2.88,136673,0
2011-05-11,2.88,2.94,2.87,2.93,39700,0
2011-05-12,2.92,2.98,2.9,2.92,70200,0
2011-05-13,2.95,3,2.88,2.95,103939,0
2011-05-16,2.94,2.95,2.89,2.91,88040,0
2011-05-17,2.91,2.98,2.86,2.93,96630,0
2011-05-18,2.91,2.95,2.9,2.93,119570,0
2011-05-19,2.98,3.08,2.93,3.03,50032,0
2011-05-20,2.99,3.04,2.98,3,40940,0
2011-05-23,3,3.02,2.98,3,18396,0
2011-05-24,3.03,3.26,3,3.14,153644,0
2011-05-25,3.16,3.2,3.02,3.03,41926,0
2011-05-26,3.05,3.19,3.05,3.09,38763,0
2011-05-27,3.12,3.22,3.09,3.17,42374,0
2011-05-31,3.19,3.4,3.03,3.24,101911,0
2011-06-01,3.24,3.39,3.15,3.24,88462,0
2011-06-02,3.25,3.36,3.18,3.3,107099,0
2011-06-03,3.24,3.32,3.15,3.3,102427,0
2011-06-06,3.33,3.7,3.29,3.49,187580,0
2011-06-07,3.47,3.53,3.37,3.39,114333,0
2011-06-08,3.4,3.42,3.28,3.38,54186,0
2011-06-09,3.39,3.39,3.23,3.33,53680,0
2011-06-10,3.31,3.39,3.25,3.34,119442,0
2011-06-13,3.38,3.54,3.29,3.31,109739,0
2011-06-14,3.31,3.36,3.21,3.35,85609,0
2011-06-15,3.4,3.51,3.18,3.23,65156,0
2011-06-16,3.2,3.26,3.15,3.2,63087,0
2011-06-17,3.16,3.24,3.04,3.19,81251,0
2011-06-20,3.22,3.24,3.1,3.18,46170,0
2011-06-21,3.19,3.31,3.13,3.22,84237,0
2011-06-22,3.25,3.33,3.13,3.22,104823,0
2011-06-23,3.17,3.2,3.12,3.12,108893,0
2011-06-24,3.13,3.24,3.01,3.08,4424372,0
2011-06-27,3.07,3.18,2.91,3.16,167323,0
2011-06-28,3.15,3.19,3.06,3.19,92456,0
2011-06-29,3.22,3.22,3.15,3.15,42917,0
2011-06-30,3.17,3.2,3.12,3.13,66468,0
2011-07-01,3.18,3.24,3.14,3.2,71247,0
2011-07-05,3.2,3.24,3.18,3.2,138599,0
2011-07-06,3.2,3.2,3.12,3.14,66824,0
2011-07-07,3.16,3.22,3.15,3.2,52404,0
2011-07-08,3.17,3.2,3.14,3.16,35536,0
2011-07-11,3.17,3.17,3.05,3.07,84267,0
2011-07-12,3.06,3.14,3.04,3.06,74436,0
2011-07-13,3.06,3.18,3.06,3.16,95228,0
2011-07-14,3.17,3.17,3.03,3.09,79498,0
2011-07-15,2.93,3.09,2.93,3.04,165515,0
2011-07-18,3.04,3.09,2.96,3.02,113693,0
2011-07-19,3.01,3.12,2.93,3.11,47773,0
2011-07-20,3.06,3.09,2.98,3,162304,0
2011-07-21,3.01,3.07,2.89,2.92,106231,0
2011-07-22,2.92,2.96,2.84,2.93,57289,0
2011-07-25,2.93,2.95,2.85,2.91,97114,0
2011-07-26,2.87,3,2.85,2.89,56792,0
2011-07-27,2.96,2.96,2.82,2.83,98568,0
2011-07-28,2.82,3,2.82,2.96,60738,0
2011-07-29,3.01,3.01,2.9,2.97,35449,0
2011-08-01,2.99,2.99,2.8,2.88,110770,0
2011-08-02,2.86,2.87,2.8,2.81,104414,0
2011-08-03,2.92,2.92,2.68,2.69,161879,0
2011-08-04,2.57,2.64,2.53,2.53,261155,0
2011-08-05,2.52,2.6,2.33,2.46,89586,0
2011-08-08,2.46,2.57,2.17,2.18,191367,0
2011-08-09,2.25,2.33,2.01,2.22,392549,0
2011-08-10,2.12,2.19,2.01,2.03,162566,0
2011-08-11,2.04,2.28,2.03,2.19,347850,0
2011-08-12,2.23,2.34,2.21,2.27,309789,0
2011-08-15,2.4,2.4,2.24,2.3,169533,0
2011-08-16,2.26,2.37,2.24,2.31,179873,0
2011-08-17,2.3,2.44,2.29,2.35,101642,0
2011-08-18,2.2,2.31,2.17,2.19,211153,0
2011-08-19,2.17,2.24,2.17,2.17,122570,0
2011-08-22,2.25,2.25,2.13,2.16,91038,0
2011-08-23,2.17,2.21,2.12,2.18,210143,0
2011-08-24,2.16,2.25,2.13,2.16,81593,0
2011-08-25,2.19,2.19,2.12,2.12,80034,0
2011-08-26,2.11,2.27,2.09,2.18,145319,0
2011-08-29,2.2,2.29,2.18,2.27,172531,0
2011-08-30,2.2,2.36,2.2,2.3,351477,0
2011-08-31,2.31,2.34,2.22,2.26,237425,0
2011-09-01,2.26,2.35,2.19,2.2,144680,0
2011-09-02,2.22,2.22,2.08,2.08,73324,0
2011-09-06,2.02,2.13,1.98,1.99,177961,0
2011-09-07,2.02,2.09,1.99,2.07,237853,0
2011-09-08,2.12,2.36,2.06,2.27,275547,0
2011-09-09,2.25,2.31,2.13,2.2,182354,0
2011-09-12,2.19,2.33,2.15,2.25,180098,0
2011-09-13,2.26,2.52,2.26,2.41,141375,0
2011-09-14,2.43,2.62,2.34,2.59,181088,0
2011-09-15,2.69,2.9,2.53,2.87,170297,0
2011-09-16,2.89,2.89,2.67,2.71,146518,0
2011-09-19,2.67,2.68,2.57,2.63,65879,0
2011-09-20,2.64,2.73,2.56,2.57,73048,0
2011-09-21,2.64,2.69,2.45,2.47,110480,0
2011-09-22,2.43,2.5,2.31,2.44,135562,0
2011-09-23,2.44,2.83,2.42,2.71,115199,0
2011-09-26,2.72,2.9,2.54,2.65,89410,0
2011-09-27,2.64,2.81,2.61,2.76,90353,0
2011-09-28,2.76,2.79,2.61,2.63,103316,0
2011-09-29,2.69,2.73,2.5,2.73,102392,0
2011-09-30,2.69,2.73,2.53,2.55,134027,0
2011-10-03,2.52,2.57,2.28,2.32,137301,0
2011-10-04,2.3,2.32,2.16,2.31,198105,0
2011-10-05,2.26,2.64,2.17,2.37,112124,0
2011-10-06,2.39,2.71,2.36,2.58,126564,0
2011-10-07,2.57,2.57,2.41,2.47,163212,0
2011-10-10,2.51,2.68,2.47,2.68,150150,0
2011-10-11,2.64,2.74,2.55,2.73,89045,0
2011-10-12,2.74,2.86,2.67,2.78,172719,0
2011-10-13,2.76,2.76,2.61,2.68,65004,0
2011-10-14,2.73,2.82,2.69,2.77,105843,0
2011-10-17,2.74,2.75,2.68,2.73,83527,0
2011-10-18,2.74,2.83,2.68,2.8,138858,0
2011-10-19,2.79,2.9,2.67,2.68,74628,0
2011-10-20,2.6,2.7,2.55,2.66,42664,0
2011-10-21,2.78,2.8,2.6,2.72,95473,0
2011-10-24,2.73,2.81,2.73,2.78,59118,0
2011-10-25,2.84,2.84,2.64,2.68,70602,0
2011-10-26,2.7,2.77,2.58,2.74,63329,0
2011-10-27,2.79,2.88,2.74,2.8,277410,0
2011-10-28,2.8,2.8,2.74,2.79,65537,0
2011-10-31,2.75,2.77,2.73,2.75,71671,0
2011-11-01,2.67,2.67,2.53,2.57,85820,0
2011-11-02,2.69,2.69,2.49,2.64,95541,0
2011-11-03,2.69,2.8,2.66,2.8,98752,0
2011-11-04,2.78,2.85,2.69,2.75,52026,0
2011-11-07,2.7,2.82,2.64,2.77,82580,0
2011-11-08,2.79,2.93,2.77,2.87,640716,0
2011-11-09,2.78,2.93,2.78,2.85,179397,0
2011-11-10,2.91,2.99,2.84,2.97,720104,0
2011-11-11,2.98,3.13,2.98,3.05,299120,0
2011-11-14,3.03,3.12,2.9,2.95,126875,0
2011-11-15,2.97,3.03,2.95,2.99,133260,0
2011-11-16,2.96,3.05,2.96,2.98,108434,0
2011-11-17,2.97,3.04,2.86,3.01,199460,0
2011-11-18,3.01,3.04,2.83,2.89,224904,0
2011-11-21,2.86,3.04,2.77,2.97,247620,0
2011-11-22,2.96,3.04,2.95,3.01,114013,0
2011-11-23,2.98,3.03,2.97,2.97,106285,0
2011-11-25,2.95,3.13,2.95,3.06,133256,0
2011-11-28,3.15,3.15,3.1,3.15,176604,0
2011-11-29,3.16,3.2,3.13,3.17,129390,0
2011-11-30,3.21,3.45,3.21,3.3,402933,0
2011-12-01,3.29,3.31,3.19,3.19,88101,0
2011-12-02,3.15,3.25,3.15,3.18,71660,0
2011-12-05,3.23,3.29,3.17,3.26,155305,0
2011-12-06,3.26,3.26,3.16,3.18,66123,0
2011-12-07,3.18,3.21,3.12,3.16,44512,0
2011-12-08,3.11,3.15,3.03,3.03,57583,0
2011-12-09,3.06,3.19,3.01,3.09,230906,0
2011-12-12,3.07,3.14,2.99,3.11,144548,0
2011-12-13,3.14,3.17,2.94,3,99085,0
2011-12-14,2.96,3.16,2.94,3.13,159384,0
2011-12-15,3.2,3.23,2.98,3.06,93365,0
2011-12-16,3.01,3.12,2.97,3,187439,0
2011-12-19,3.1,3.1,2.96,2.98,62091,0
2011-12-20,3.05,3.1,2.96,3.01,158495,0
2011-12-21,2.99,3.1,2.95,2.99,73970,0
2011-12-22,3.01,3.05,2.84,2.98,520552,0
2011-12-23,3,3.05,2.98,3.05,34916,0
2011-12-27,3.02,3.05,3,3.01,86101,0
2011-12-28,3.04,3.08,2.88,2.93,181400,0
2011-12-29,3.09,3.09,2.89,2.97,55893,0
2011-12-30,2.97,3.04,2.97,2.99,64192,0
2012-01-03,3.22,3.23,3.03,3.18,164417,0
2012-01-04,3.15,3.21,3.12,3.18,130647,0
2012-01-05,3.15,3.16,3.1,3.15,41833,0
2012-01-06,3.2,3.27,3.2,3.2,223069,0
2012-01-09,3.22,3.25,3.17,3.19,189394,0
2012-01-10,3.26,3.26,3.15,3.26,58345,0
2012-01-11,3.25,3.25,3.18,3.25,17203,0
2012-01-12,3.25,3.3,3.2,3.29,49673,0
2012-01-13,3.27,3.29,3.23,3.23,42516,0
2012-01-17,3.24,3.4,3.24,3.33,88563,0
2012-01-18,3.32,3.4,3.31,3.39,60480,0
2012-01-19,3.37,3.44,3.36,3.42,67578,0
2012-01-20,3.4,3.49,3.4,3.48,66070,0
2012-01-23,3.5,3.53,3.46,3.48,117368,0
2012-01-24,3.4,3.5,3.35,3.48,33332,0
2012-01-25,3.4,3.55,3.39,3.54,49258,0
2012-01-26,3.55,3.55,3.41,3.49,43721,0
2012-01-27,3.47,3.55,3.47,3.55,48357,0
2012-01-30,3.52,3.52,3.38,3.44,32630,0
2012-01-31,3.45,3.49,3.4,3.45,48446,0
2012-02-01,3.41,3.61,3.39,3.57,115068,0
2012-02-02,3.59,3.6,3.48,3.52,192519,0
2012-02-03,3.5,3.6,3.48,3.56,143164,0
2012-02-06,3.5,3.65,3.4,3.54,183707,0
2012-02-07,3.55,3.55,3.45,3.5,107835,0
2012-02-08,3.5,3.57,3.48,3.56,26768,0
2012-02-09,3.57,3.6,3.5,3.51,30330,0
2012-02-10,3.47,3.56,3.45,3.47,85587,0
2012-02-13,3.51,3.51,3.45,3.5,21154,0
2012-02-14,3.49,3.55,3.35,3.38,79381,0
2012-02-15,3.45,3.45,3.32,3.32,49260,0
2012-02-16,3.33,3.45,3.33,3.43,44911,0
2012-02-17,3.4,3.46,3.37,3.45,36186,0
2012-02-21,3.26,3.47,3.26,3.39,57779,0
2012-02-22,3.44,3.44,3.38,3.39,53164,0
2012-02-23,3.39,3.44,3.37,3.41,62612,0
2012-02-24,3.42,3.46,3.39,3.39,36262,0
2012-02-27,3.36,3.43,3.36,3.41,46221,0
2012-02-28,3.4,3.43,3.39,3.4,28147,0
2012-02-29,3.41,3.44,3.22,3.23,84512,0
2012-03-01,3.25,3.29,3.18,3.24,169698,0
2012-03-02,3.22,3.28,3.19,3.24,110246,0
2012-03-05,3.21,3.64,3.16,3.39,121207,0
2012-03-06,3.4,3.4,3.25,3.26,74245,0
2012-03-07,3.34,3.43,3.34,3.42,65476,0
2012-03-08,3.57,3.66,3.44,3.6,234764,0
2012-03-09,3.59,3.75,3.59,3.7,309136,0
2012-03-12,3.69,3.76,3.66,3.75,151821,0
2012-03-13,3.79,3.79,3.69,3.78,189534,0
2012-03-14,3.82,3.82,3.67,3.74,64641,0
2012-03-15,3.1,3.71,3.05,3.69,111476,0
2012-03-16,3.67,3.86,3.66,3.82,201661,0
2012-03-19,3.81,3.86,3.77,3.82,130783,0
2012-03-20,3.78,3.8,3.73,3.73,127076,0
2012-03-21,3.7,3.73,3.62,3.64,125932,0
2012-03-22,3.56,3.62,3.56,3.62,116969,0
2012-03-23,3.62,3.78,3.56,3.77,252247,0
2012-03-26,3.72,3.79,3.72,3.78,128603,0
2012-03-27,3.78,3.84,3.76,3.8,308577,0
2012-03-28,3.8,3.85,3.7,3.84,97621,0
2012-03-29,3.8,3.95,3.71,3.88,123679,0
2012-03-30,3.92,3.929,3.8,3.85,153428,0
2012-04-02,3.83,3.91,3.75,3.9,108312,0
2012-04-03,3.87,3.89,3.81,3.84,61016,0
2012-04-04,3.79,3.84,3.7,3.7,101265,0
2012-04-05,3.71,3.71,3.6,3.62,96763,0
2012-04-09,3.54,3.6,3.54,3.55,72324,0
2012-04-10,3.55,3.57,3.45,3.48,146669,0
2012-04-11,3.53,3.58,3.5,3.56,60673,0
2012-04-12,3.56,3.56,3.48,3.5,57880,0
2012-04-13,3.47,3.47,3.37,3.39,101924,0
2012-04-16,3.39,3.44,3.37,3.4,49975,0
2012-04-17,3.43,3.44,3.38,3.41,59730,0
2012-04-18,3.39,3.4,3.37,3.38,41398,0
2012-04-19,3.4,3.41,3.28,3.28,68588,0
2012-04-20,3.36,3.41,3.31,3.35,97706,0
2012-04-23,3.31,3.31,3.23,3.25,82705,0
2012-04-24,3.25,3.28,3.16,3.24,51047,0
2012-04-25,3.28,3.37,3.28,3.31,40919,0
2012-04-26,3.31,3.37,3.28,3.35,32719,0
2012-04-27,3.36,3.4,3.29,3.31,63066,0
2012-04-30,3.3,3.31,3.25,3.26,56135,0
2012-05-01,3.27,3.35,3.24,3.24,67522,0
2012-05-02,3.21,3.3,3.19,3.24,66572,0
2012-05-03,3.23,3.27,3.16,3.2,310500,0
2012-05-04,3.18,3.21,3.07,3.07,82442,0
2012-05-07,3.05,3.1,3.05,3.06,29453,0
2012-05-08,3.03,3.08,3.01,3.06,62784,0
2012-05-09,3.02,3.18,3.02,3.08,229065,0
2012-05-10,3.09,3.4,3.09,3.33,163322,0
2012-05-11,3.33,3.4,3.25,3.29,105929,0
2012-05-14,3.25,3.32,3.2,3.2,50376,0
2012-05-15,3.21,3.26,3.14,3.15,1606338,0
2012-05-16,3.16,3.24,3.15,3.22,76776,0
2012-05-17,3.23,3.28,3.18,3.21,62470,0
2012-05-18,3.21,3.32,3.21,3.26,148797,0
2012-05-21,3.27,3.45,3.23,3.45,92148,0
2012-05-22,3.43,3.43,3.29,3.3,74251,0
2012-05-23,3.26,3.31,3.22,3.28,45267,0
2012-05-24,3.29,3.3,3.22,3.27,34829,0
2012-05-25,3.28,3.31,3.24,3.26,28850,0
2012-05-29,3.28,3.31,3.23,3.27,94611,0
2012-05-30,3.26,3.31,3.22,3.23,46086,0
2012-05-31,3.25,3.29,3.24,3.26,79036,0
2012-06-01,3.2,3.28,3.18,3.18,52817,0
2012-06-04,3.2,3.24,3.14,3.2,218713,0
2012-06-05,3.17,3.3,3.17,3.27,134724,0
2012-06-06,3.31,3.31,3.21,3.27,131644,0
2012-06-07,3.29,3.3,3.25,3.28,70476,0
2012-06-08,3.27,3.3,3.24,3.29,70750,0
2012-06-11,3.33,3.34,3.19,3.2,76926,0
2012-06-12,3.21,3.25,3.13,3.18,71958,0
2012-06-13,3.19,3.22,3.13,3.14,49300,0
2012-06-14,3.13,3.2,3.1,3.18,34391,0
2012-06-15,3.17,3.28,3.17,3.23,130499,0
2012-06-18,3.2,3.32,3.18,3.22,93568,0
2012-06-19,3.3,3.35,3.27,3.31,189908,0
2012-06-20,3.32,3.32,3.21,3.25,21853,0
2012-06-21,3.23,3.26,3.19,3.22,81009,0
2012-06-22,3.21,3.36,3.19,3.31,889739,0
2012-06-25,3.24,3.31,3.24,3.29,31809,0
2012-06-26,3.31,3.31,3.22,3.24,32156,0
2012-06-27,3.25,3.29,3.19,3.27,127313,0
2012-06-28,3.24,3.24,3.19,3.21,47223,0
2012-06-29,3.25,3.31,3.2,3.26,152433,0
2012-07-02,3.29,3.47,3.25,3.46,79920,0
2012-07-03,3.45,3.5,3.36,3.47,66889,0
2012-07-05,3.46,3.5,3.41,3.5,92716,0
2012-07-06,3.46,3.5,3.39,3.44,60145,0
2012-07-09,3.43,3.52,3.39,3.51,60565,0
2012-07-10,3.53,3.61,3.5,3.59,81082,0
2012-07-11,3.6,3.61,3.52,3.56,125725,0
2012-07-12,3.53,3.71,3.51,3.69,73910,0
2012-07-13,3.69,3.87,3.65,3.83,101765,0
2012-07-16,3.79,3.81,3.46,3.53,252600,0
2012-07-17,3.56,3.59,3.48,3.55,215516,0
2012-07-18,3.55,3.56,3.4,3.46,150111,0
2012-07-19,3.47,3.49,3.3,3.32,150939,0
2012-07-20,3.31,3.35,3.18,3.32,143991,0
2012-07-23,3.3,3.4,3.25,3.3,93151,0
2012-07-24,3.32,3.35,3.16,3.19,113457,0
2012-07-25,3.21,3.31,3.11,3.2,151812,0
2012-07-26,3.23,3.25,3.12,3.21,96432,0
2012-07-27,3.21,3.29,3.16,3.28,63925,0
2012-07-30,3.29,3.29,3.17,3.21,49057,0
2012-07-31,3.19,3.23,3.1,3.11,54782,0
2012-08-01,3.13,3.14,2.72,3.05,126898,0
2012-08-02,3.03,3.08,2.8,2.94,420174,0
2012-08-03,2.96,3.27,2.95,3.23,132834,0
2012-08-06,3.22,3.29,3.15,3.18,70534,0
2012-08-07,3.16,3.29,2.86,3.26,61758,0
2012-08-08,3.24,3.25,3.15,3.22,67113,0
2012-08-09,3.23,3.31,3.23,3.25,56898,0
2012-08-10,3.26,3.26,3.06,3.25,37573,0
2012-08-13,3.24,3.3,3.19,3.28,31110,0
2012-08-14,3.3,3.3,3.2,3.24,52498,0
2012-08-15,3.22,3.3,3.2,3.3,102423,0
2012-08-16,3.3,3.3,3.17,3.23,48121,0
2012-08-17,3.21,3.25,3.18,3.25,34163,0
2012-08-20,3.24,3.24,3.16,3.17,39629,0
2012-08-21,3.2,3.31,3.16,3.29,128254,0
2012-08-22,3.3,3.34,3.24,3.3,110460,0
2012-08-23,3.3,3.3,3.11,3.27,38507,0
2012-08-24,3.26,3.36,3.25,3.35,73449,0
2012-08-27,3.35,3.468,3.31,3.43,154784,0
2012-08-28,3.48,3.51,3.41,3.49,81683,0
2012-08-29,3.49,3.58,3.44,3.58,132573,0
2012-08-30,3.57,3.57,3.44,3.5,19286,0
2012-08-31,3.54,3.54,3.45,3.52,53919,0
2012-09-04,3.51,3.69,3.5,3.64,77086,0
2012-09-05,3.65,3.75,3.61,3.7,178761,0
2012-09-06,3.7,3.829,3.5501,3.75,194736,0
2012-09-07,3.78,3.8,3.73,3.78,128803,0
2012-09-10,3.79,3.79,3.64,3.66,57487,0
2012-09-11,3.65,3.76,3.645,3.735,85024,0
2012-09-12,3.74,3.74,3.55,3.74,56744,0
2012-09-13,3.7,3.76,3.68,3.74,168711,0
2012-09-14,3.74,3.78,3.71,3.74,81193,0
2012-09-17,3.7,3.71,3.59,3.7,312200,0
2012-09-18,3.69,3.77,3.64,3.74,63000,0
2012-09-19,3.76,3.76,3.685,3.75,59713,0
2012-09-20,3.74,3.75,3.67,3.72,42033,0
2012-09-21,3.78,3.78,3.65,3.75,187993,0
2012-09-24,3.75,3.77,3.7,3.74,96779,0
2012-09-25,3.75,3.76,3.68,3.71,160200,0
2012-09-26,3.73,3.77,3.65,3.74,39027,0
2012-09-27,3.72,3.78,3.68,3.74,84921,0
2012-09-28,3.72,3.76,3.67,3.74,228963,0
2012-10-01,3.77,3.78,3.68,3.77,110766,0
2012-10-02,3.77,3.77,3.75,3.77,60294,0
2012-10-03,3.77,3.84,3.71,3.82,97333,0
2012-10-04,3.83,4.04,3.82,3.98,441781,0
2012-10-05,3.98,4.05,3.88,3.94,83637,0
2012-10-08,4.05,4.19,3.82,3.83,137655,0
2012-10-09,3.79,3.81,3.34,3.54,215883,0
2012-10-10,3.56,3.57,3.35,3.41,178742,0
2012-10-11,3.44,3.5,3.392,3.5,144873,0
2012-10-12,3.49,3.5,3.31,3.36,86751,0
2012-10-15,3.41,3.41,3.25,3.29,65475,0
2012-10-16,3.31,3.32,3.27,3.28,62388,0
2012-10-17,3.27,3.33,3.2,3.32,113390,0
2012-10-18,3.32,3.46,3.31,3.46,161498,0
2012-10-19,3.38,3.49,3.37,3.41,103401,0
2012-10-22,3.39,3.52,3.39,3.51,50689,0
2012-10-23,3.49,3.56,3.49,3.52,49747,0
2012-10-24,3.53,3.56,3.49,3.53,31234,0
2012-10-25,3.55,3.55,3.445,3.51,19303,0
2012-10-26,3.5,3.55,3.42,3.49,80673,0
2012-10-31,3.46,3.52,3.38,3.5,33142,0
2012-11-01,3.49,3.56,3.42,3.54,116889,0
2012-11-02,3.56,3.57,3.4,3.41,111084,0
2012-11-05,3.4,3.45,3.35,3.4,111555,0
2012-11-06,3.42,3.42,3.37,3.39,22249,0
2012-11-07,3.36,3.36,3.13,3.19,103631,0
2012-11-08,3.2,3.36,3.2,3.31,188850,0
2012-11-09,3.28,3.495,3.24,3.32,53682,0
2012-11-12,3.32,3.3499,3.24,3.25,47905,0
2012-11-13,3.15,3.19,3.1,3.15,138708,0
2012-11-14,3.17,3.2,3.145,3.15,54987,0
2012-11-15,2.97,3.14,2.97,3.06,89219,0
2012-11-16,3.04,3.1,2.98,3.07,88700,0
2012-11-19,3.08,3.105,3.05,3.08,88581,0
2012-11-20,3.06,3.09,3.05,3.08,84874,0
2012-11-21,3.1,3.1496,3.08,3.14,73363,0
2012-11-23,3.14,3.14,3.05,3.08,30049,0
2012-11-26,3.08,3.135,3.05,3.11,34072,0
2012-11-27,3.11,3.18,3.09,3.15,111265,0
2012-11-28,3.11,3.19,3.06,3.16,51575,0
2012-11-29,3.2,3.32,3.18,3.27,68766,0
2012-11-30,3.34,3.38,3.29,3.38,58838,0
2012-12-03,3.645,3.645,3.31,3.38,32945,0
2012-12-04,3.37,3.46,3.36,3.44,84221,0
2012-12-05,3.48,3.48,3.26,3.42,53501,0
2012-12-06,3.41,3.45,3.29,3.37,30426,0
2012-12-07,3.38,3.38,3.2601,3.31,88386,0
2012-12-10,3.32,3.32,3.06,3.26,76308,0
2012-12-11,3.28,3.58,3.17,3.53,128595,0
2012-12-12,3.55,3.59,3.41,3.46,74881,0
2012-12-13,3.47,3.6,3.45,3.55,106855,0
2012-12-14,3.58,4.15,3.53,3.8,253142,0
2012-12-17,3.8,3.87,3.7,3.87,47803,0
2012-12-18,3.85,3.885,3.72,3.81,112570,0
2012-12-19,3.75,3.92,3.71,3.9,37720,0
2012-12-20,3.89,4.025,3.812,3.94,232053,0
2012-12-21,3.86,3.86,3.65,3.7,210385,0
2012-12-24,3.7,3.71,3.51,3.69,62750,0
2012-12-26,3.69,3.75,3.57,3.65,54656,0
2012-12-27,3.62,3.68,3.55,3.64,53718,0
2012-12-28,3.61,3.65,3.58,3.6,65639,0
2012-12-31,3.6,3.92,3.6,3.92,75861,0
2013-01-02,4,4.05,3.68,3.83,389447,0
2013-01-03,3.85,3.85,3.75,3.78,73806,0
2013-01-04,3.82,3.9,3.75,3.85,95352,0
2013-01-07,3.82,3.82,3.67,3.75,96174,0
2013-01-08,3.76,3.94,3.73,3.93,110978,0
2013-01-09,3.95,4.0197,3.95,3.99,108063,0
2013-01-10,4.02,4.02,3.95,4,49897,0
2013-01-11,4.01,4.05,3.98,3.99,62438,0
2013-01-14,3.95,4.05,3.95,4.03,35494,0
2013-01-15,3.99,4.08,3.98,4.08,51882,0
2013-01-16,4.07,4.19,4.0445,4.11,57208,0
2013-01-17,4.12,4.17,4.04,4.06,125996,0
2013-01-18,4.05,4.1,4.005,4.09,95928,0
2013-01-22,4.1,4.16,4.07,4.1,116381,0
2013-01-23,4.08,4.15,4.048,4.13,86045,0
2013-01-24,4.12,4.2,4.11,4.15,48358,0
2013-01-25,4.18,4.2,4.1,4.19,56942,0
2013-01-28,4.18,4.272,4.15,4.24,103928,0
2013-01-29,4.24,4.32,4.17,4.28,114910,0
2013-01-30,4.278,4.42,4.185,4.22,139306,0
2013-01-31,4.23,4.31,4.11,4.22,116050,0
2013-02-01,4.25,4.4182,4.19,4.39,73958,0
2013-02-04,4.35,4.38,4.23,4.26,80907,0
2013-02-05,4.23,4.3599,4.13,4.32,100432,0
2013-02-06,4.26,4.34,4.23,4.32,36716,0
2013-02-07,4.34,4.4,4.15,4.37,287268,0
2013-02-08,4.39,4.43,4.36,4.43,165661,0
2013-02-11,4.42,4.43,4.4,4.41,65110,0
2013-02-12,4.41,4.48,4.41,4.47,56511,0
2013-02-13,4.49,4.54,4.44,4.49,52729,0
2013-02-14,4.51,4.564,4.5,4.55,61926,0
2013-02-15,4.66,4.73,4.57,4.65,124537,0
2013-02-19,4.6,4.6,4.59,4.6,125814,0
2013-02-20,4.59,4.68,4.59,4.59,75183,0
2013-02-21,4.5,4.63,4.27,4.4,221218,0
2013-02-22,4.43,4.53,4.42,4.5,68016,0
2013-02-25,4.5,4.54,4.355,4.39,82242,0
2013-02-26,4.41,4.54,4.37,4.38,118327,0
2013-02-27,4.38,4.48,4.22,4.43,102468,0
2013-02-28,4.23,4.45,4.23,4.41,66513,0
2013-03-01,4.35,4.61,4.33,4.53,91005,0
2013-03-04,4.53,4.63,4.5,4.63,73630,0
2013-03-05,4.63,4.7,4.57,4.62,167092,0
2013-03-06,4.62,4.6801,4.45,4.61,43093,0
2013-03-07,4.6,4.62,4.5,4.59,75899,0
2013-03-08,4.65,4.65,4.54,4.6,42667,0
2013-03-11,4.57,4.71,4.51,4.7,113310,0
2013-03-12,4.77,5.05,4.69,4.95,429098,0
2013-03-13,4.95,5,4.92,4.97,328100,0
2013-03-14,4.97,5.05,4.7,5,295274,0
2013-03-15,5.01,5.05,4.87,5.03,304442,0
2013-03-18,4.92,5.1,4.92,5.07,97448,0
2013-03-19,5.1,5.4,5.06,5.22,252229,0
2013-03-20,5.24,5.37,5.15,5.19,107658,0
2013-03-21,5.15,5.2,5.03,5.11,77837,0
2013-03-22,5.11,5.12,5,5.05,60584,0
2013-03-25,5.05,5.09,4.94,4.98,77290,0
2013-03-26,5.04,5.04,4.96,5.04,65650,0
2013-03-27,4.99,5.19,4.7601,5.13,186363,0
2013-03-28,5.17,5.24,5.04,5.21,80541,0
2013-04-01,5.19,5.23,4.95,4.96,117954,0
2013-04-02,5.08,5.08,4.76,4.83,207663,0
2013-04-03,4.86,4.88,4.73,4.83,96102,0
2013-04-04,4.84,4.8747,4.68,4.7,81778,0
2013-04-05,4.48,4.69,4.23,4.65,178420,0
2013-04-08,4.65,4.74,4.6001,4.65,79730,0
2013-04-09,4.67,4.73,4.57,4.59,75562,0
2013-04-10,4.52,4.76,4.52,4.6,125427,0
2013-04-11,4.61,4.76,4.5849,4.66,89247,0
2013-04-12,4.63,4.92,4.614,4.73,138539,0
2013-04-15,4.6955,4.6955,4.3501,4.44,152282,0
2013-04-16,4.46,4.8,4.46,4.8,99023,0
2013-04-17,4.73,4.8,4.59,4.61,104378,0
2013-04-18,4.6,4.659,4.4,4.46,47814,0
2013-04-19,4.8,4.8,4.33,4.5,61432,0
2013-04-22,4.52,4.53,4.36,4.45,49885,0
2013-04-23,4.46,4.5,4.4,4.5,68157,0
2013-04-24,4.45,4.49,4.38,4.41,43067,0
2013-04-25,4.41,4.52,4.37,4.38,85846,0
2013-04-26,4.38,4.48,4.38,4.45,241468,0
2013-04-29,4.49,4.799,4.4201,4.63,200680,0
2013-04-30,4.64,4.73,4.64,4.73,36183,0
2013-05-01,4.73,4.789,4.401,4.55,169742,0
2013-05-02,4.53,4.53,4.29,4.35,528289,0
2013-05-03,4.38,4.4,4.31,4.34,175225,0
2013-05-06,4.35,4.44,4.27,4.42,38291,0
2013-05-07,4.43,4.63,4.42,4.61,96268,0
2013-05-08,4.59,4.59,4.33,4.37,122070,0
2013-05-09,4.39,4.39,3.66,3.74,1113722,0
2013-05-10,3.79,3.92,3.65,3.73,545998,0
2013-05-13,3.73,3.73,3.4,3.64,696158,0
2013-05-14,3.63,3.86,3.59,3.72,303760,0
2013-05-15,3.69,3.75,3.545,3.55,171077,0
2013-05-16,3.56,3.58,3.44,3.45,231243,0
2013-05-17,3.47,3.65,3.46,3.62,173825,0
2013-05-20,3.6,3.66,3.6,3.61,85965,0
2013-05-21,3.6,3.705,3.6,3.61,82558,0
2013-05-22,3.6,3.69,3.6,3.6,99592,0
2013-05-23,3.58,3.63,3.56,3.6,84915,0
2013-05-24,3.6,3.71,3.6,3.67,164788,0
2013-05-28,3.73,3.85,3.7,3.83,85202,0
2013-05-29,3.82,3.83,3.73,3.81,69187,0
2013-05-30,3.81,3.97,3.81,3.92,138115,0
2013-05-31,3.89,3.99,3.89,3.92,135772,0
2013-06-03,3.92,4.09,3.9,4.01,299338,0
2013-06-04,4.02,4.15,4.02,4.11,143040,0
2013-06-05,4.12,4.15,4.075,4.1,194073,0
2013-06-06,4.1,4.18,4.09,4.17,358924,0
2013-06-07,4.14,4.28,4.135,4.17,188502,0
2013-06-10,4.21,4.2299,4.16,4.2,96917,0
2013-06-11,4.18,4.25,4.17,4.2,158780,0
2013-06-12,4.22,4.23,4.15,4.16,116620,0
2013-06-13,4.11,4.1999,4.0299,4.18,119548,0
2013-06-14,4.19,4.289,4.19,4.25,120434,0
2013-06-17,4.31,4.31,4.24,4.25,115719,0
2013-06-18,4.27,4.46,4.25,4.44,124842,0
2013-06-19,4.43,4.43,4.33,4.37,78832,0
2013-06-20,4.37,4.44,4.37,4.42,263398,0
2013-06-21,4.44,4.5,4.39,4.45,176405,0
2013-06-24,4.4,4.52,4.35,4.52,324072,0
2013-06-25,4.56,4.56,4.39,4.41,85803,0
2013-06-26,4.47,4.47,4.45,4.45,143277,0
2013-06-27,4.49,4.6,4.45,4.49,127074,0
2013-06-28,4.48,4.54,4.45,4.49,811043,0
2013-07-01,4.48,4.6,4.47,4.57,67337,0
2013-07-02,4.55,4.63,4.53,4.61,189248,0
2013-07-03,4.61,4.64,4.55,4.61,23599,0
2013-07-05,4.71,4.75,4.59,4.74,56691,0
2013-07-08,4.75,4.79,4.67,4.7,125139,0
2013-07-09,4.69,4.76,4.62,4.67,52474,0
2013-07-10,4.68,4.7,4.6,4.62,415377,0
2013-07-11,4.82,4.88,4.5,4.55,70227,0
2013-07-12,4.53,4.63,4.46,4.62,64698,0
2013-07-15,4.64,4.66,4.53,4.66,52152,0
2013-07-16,4.68,4.71,4.6,4.66,111839,0
2013-07-17,4.67,4.73,4.58,4.7,70012,0
2013-07-18,4.7,4.7,4.61,4.63,49393,0
2013-07-19,4.63,4.68,4.51,4.68,75527,0
2013-07-22,4.66,4.75,4.59,4.74,117581,0
2013-07-23,4.74,4.79,4.7,4.76,109626,0
2013-07-24,4.77,4.91,4.77,4.87,83236,0
2013-07-25,4.85,4.94,4.8,4.92,221404,0
2013-07-26,4.88,4.95,4.81,4.87,32620,0
2013-07-29,4.85,4.86,4.8,4.84,65209,0
2013-07-30,4.86,4.87,4.8,4.83,84869,0
2013-07-31,4.86,4.91,4.8,4.82,46460,0
2013-08-01,4.85,4.9,4.8,4.88,116115,0
2013-08-02,4.85,4.9099,4.8,4.88,81594,0
2013-08-05,4.9,5.02,4.789,5.02,136386,0
2013-08-06,4.98,5.03,4.93,4.95,91846,0
2013-08-07,4.95,5,4.93,4.93,31092,0
2013-08-08,4.98,4.98,4.93,4.97,94058,0
2013-08-09,4.94,5.06,4.93,5.03,95984,0
2013-08-12,5.01,5.04,5,5.02,353683,0
2013-08-13,5.04,5.05,5,5.03,126900,0
2013-08-14,5.03,5.05,5.01,5.03,117621,0
2013-08-15,5.01,5.105,4.96,4.97,174755,0
2013-08-16,4.95,5.03,4.8601,5,68322,0
2013-08-19,4.97,5.03,4.94,4.99,92403,0
2013-08-20,4.95,5.05,4.95,5.03,58881,0
2013-08-21,5,5,4.51,4.53,195201,0
2013-08-22,4.57,4.82,4.559,4.82,118384,0
2013-08-23,4.82,4.9,4.71,4.89,55789,0
2013-08-26,4.89,4.91,4.78,4.85,36655,0
2013-08-27,4.78,4.78,4.62,4.66,66979,0
2013-08-28,4.66,4.73,4.63,4.66,62346,0
2013-08-29,4.63,4.87,4.63,4.87,36843,0
2013-08-30,4.85,4.85,4.65,4.76,119408,0
2013-09-03,4.8,4.87,4.65,4.71,65488,0
2013-09-04,4.73,4.78,4.69,4.72,120232,0
2013-09-05,4.75,4.87,4.75,4.85,26099,0
2013-09-06,4.88,4.88,4.73,4.8,56810,0
2013-09-09,4.84,4.89,4.74,4.84,42192,0
2013-09-10,4.85,4.85,4.75,4.79,47156,0
2013-09-11,4.77,4.81,4.75,4.76,29145,0
2013-09-12,4.78,4.82,4.76,4.8,33193,0
2013-09-13,4.83,5.03,4.83,5,115605,0
2013-09-16,5.04,5.04,4.86,4.92,71119,0
2013-09-17,4.93,5.14,4.92,5.09,101742,0
2013-09-18,5.07,5.13,4.99,5.03,92534,0
2013-09-19,5.06,5.0868,5.01,5.02,26474,0
2013-09-20,5.02,5.1,4.95,5.03,134234,0
2013-09-23,5,5.18,4.98,5.16,95273,0
2013-09-24,5.18,5.19,5.06,5.09,111935,0
2013-09-25,5.11,5.2,5.07,5.14,345200,0
2013-09-26,5.17,5.17,4.99,5,76339,0
2013-09-27,5.02,5.15,5.02,5.14,68100,0
2013-09-30,5.09,5.51,5.02,5.24,265300,0
2013-10-01,5.29,5.33,5.23,5.27,119500,0
2013-10-02,5.25,5.36,5.24,5.3,107500,0
2013-10-03,5.31,5.34,5.26,5.3,58644,0
2013-10-04,5.3,5.55,5.3,5.49,118139,0
2013-10-07,5.45,5.75,5.45,5.72,210600,0
2013-10-08,5.66,5.83,5.56,5.65,381600,0
2013-10-09,5.65,5.7,5.59,5.6,93800,0
2013-10-10,5.66,5.83,5.64,5.78,92600,0
2013-10-11,5.78,5.85,5.7,5.79,158100,0
2013-10-14,5.75,5.81,5.67,5.75,162500,0
2013-10-15,5.75,5.75,5.62,5.7,96200,0
2013-10-16,5.72,5.79,5.68,5.74,53900,0
2013-10-17,5.7,5.8,5.67,5.78,55500,0
2013-10-18,5.79,5.81,5.7,5.8,109400,0
2013-10-21,5.79,5.8,5.72,5.73,79000,0
2013-10-22,5.74,6.13,5.72,6.1,649500,0
2013-10-23,6.09,6.09,5.92,6,244400,0
2013-10-24,6.03,6.17,6.03,6.05,60600,0
2013-10-25,6.1,6.19,5.94,6.05,127500,0
2013-10-28,6.04,6.14,5.95,6.07,75700,0
2013-10-29,6.12,6.14,6.05,6.05,47800,0
2013-10-30,6.03,6.06,5.98,6,74800,0
2013-10-31,6,6.07,6,6.03,52293,0
2013-11-01,6,6.06,6,6.06,227900,0
2013-11-04,6.07,6.15,6.04,6.06,306800,0
2013-11-05,6.07,6.15,6.06,6.11,277200,0
2013-11-06,6.15,6.24,6.1,6.11,216691,0
2013-11-07,6.1,6.23,6.1,6.18,126300,0
2013-11-08,6.16,6.63,6.16,6.5,309374,0
2013-11-11,6.51,6.54,6.22,6.41,102900,0
2013-11-12,6.45,6.46,6.2,6.31,94500,0
2013-11-13,6.29,6.29,6.08,6.22,116200,0
2013-11-14,6.2,6.2,6,6.05,76110,0
2013-11-15,6.04,6.07,5.92,6.01,135068,0
2013-11-18,6.01,6.13,5.96,6.11,62900,0
2013-11-19,6.1,6.1,5.84,5.85,157100,0
2013-11-20,5.85,5.97,5.6,5.88,60900,0
2013-11-21,5.91,6.01,5.85,5.91,202100,0
2013-11-22,5.93,6.13,5.86,6.1,83700,0
2013-11-25,6.14,6.19,6,6.08,66520,0
2013-11-26,6.11,6.24,6.03,6.14,73800,0
2013-11-27,6.1,6.21,6.03,6.15,50058,0
2013-11-29,6.15,6.25,6.11,6.22,33325,0
2013-12-02,6.2,6.2,5.99,6.14,122275,0
2013-12-03,6.14,6.17,5.99,6.1,73100,0
2013-12-04,6.1,6.2,6.05,6.13,50400,0
2013-12-05,6.11,6.16,6.04,6.15,37500,0
2013-12-06,6.22,6.26,6.15,6.23,59300,0
2013-12-09,6.25,6.25,6.1,6.14,58800,0
2013-12-10,6.11,6.14,5.99,6,59100,0
2013-12-11,6.02,6.02,5.8,5.91,83141,0
2013-12-12,5.9,5.95,5.87,5.92,35800,0
2013-12-13,5.94,6.05,5.87,6.01,35900,0
2013-12-16,6.01,6.24,6.01,6.16,61900,0
2013-12-17,6.17,6.17,5.9,6.16,105500,0
2013-12-18,6.13,6.35,6.1,6.33,70922,0
2013-12-19,6.34,6.42,6.27,6.33,51266,0
2013-12-20,6.36,6.5,6.29,6.33,213500,0
2013-12-23,6.35,6.42,6.2,6.38,57300,0
2013-12-24,6.37,6.38,6.3299,6.33,21023,0
2013-12-26,6.36,6.38,6.27,6.34,35900,0
2013-12-27,6.38,6.38,6.231,6.3,24160,0
2013-12-30,6.32,6.46,6.3,6.4,56400,0
2013-12-31,6.37,6.45,6.3,6.34,55300,0
2014-01-02,6.28,6.31,6.12,6.21,38829,0
2014-01-03,6.21,6.32,6.02,6.2,46293,0
2014-01-06,6.21,6.26,6.06,6.26,141309,0
2014-01-07,6.16,6.49,6.16,6.44,132800,0
2014-01-08,6.42,6.55,6.42,6.52,116400,0
2014-01-09,6.56,6.66,6.42,6.45,66500,0
2014-01-10,6.47,6.51,6.42,6.5,57273,0
2014-01-13,6.46,6.79,6.21,6.55,135300,0
2014-01-14,6.62,6.83,6.5,6.72,93809,0
2014-01-15,6.72,6.89,6.7,6.78,85400,0
2014-01-16,6.74,6.84,6.74,6.79,24400,0
2014-01-17,6.72,6.85,6.44,6.69,702200,0
2014-01-21,6.74,6.85,6.45,6.79,293606,0
2014-01-22,6.84,6.84,6.62,6.79,123410,0
2014-01-23,6.75,6.8,6.56,6.73,194900,0
2014-01-24,6.63,6.85,6.6,6.62,197100,0
2014-01-27,6.62,6.72,6.46,6.6,163100,0
2014-01-28,6.66,8.21,6.66,7.84,1563800,0
2014-01-29,7.8,7.8,7,7.17,894031,0
2014-01-30,7.18,7.33,7.09,7.14,264930,0
2014-01-31,6.99,7.21,6.76,6.9,768300,0
2014-02-03,6.98,7.11,6.75,6.91,309740,0
2014-02-04,6.97,7.46,6.87,7.37,429808,0
2014-02-05,7.33,7.46,7.02,7.08,196846,0
2014-02-06,7.11,7.15,7.02,7.11,183611,0
2014-02-07,7.15,7.155,7.07,7.15,201131,0
2014-02-10,7.23,7.45,7.09,7.45,306541,0
2014-02-11,7.5,7.55,7.25,7.43,132083,0
2014-02-12,7.44,7.55,7.38,7.47,129970,0
2014-02-13,7.44,7.5,7.25,7.42,176021,0
2014-02-14,7.42,7.48,7.32,7.46,74397,0
2014-02-18,7.53,7.87,7.36,7.71,231341,0
2014-02-19,7.66,7.9,7.6,7.61,224837,0
2014-02-20,7.63,7.77,7.58,7.64,130330,0
2014-02-21,7.69,7.86,7.58,7.72,355920,0
2014-02-24,7.76,7.76,7.51,7.55,171470,0
2014-02-25,7.5,7.585,7.23,7.28,274613,0
2014-02-26,7.3,7.56,7.2133,7.54,171286,0
2014-02-27,7.59,7.8,7.54,7.8,362067,0
2014-02-28,7.81,8.045,7.7,7.81,512682,0
2014-03-03,7.66,7.83,7.5822,7.79,133199,0
2014-03-04,7.9,8.1,7.9,8,419482,0
2014-03-05,7.82,8,7.82,7.99,103138,0
2014-03-06,8,8,7.755,7.89,133111,0
2014-03-07,7.78,7.94,7.78,7.89,85074,0
2014-03-10,7.9,8,7.79,7.83,118168,0
2014-03-11,7.922,7.922,7.6,7.7,152750,0
2014-03-12,7.9,7.92,7.6,7.8,139252,0
2014-03-13,7.64,7.91,7.64,7.78,196683,0
2014-03-14,7.72,7.84,7.62,7.79,230792,0
2014-03-17,7.79,7.85,7.65,7.77,189458,0
2014-03-18,7.74,7.86,7.68,7.84,361049,0
2014-03-19,7.76,7.828,7.22,7.33,524980,0
2014-03-20,7.35,7.45,7.15,7.19,265536,0
2014-03-21,7.22,7.25,6.95,7,380914,0
2014-03-24,7.025,7.025,6.62,6.85,309591,0
2014-03-25,6.86,7,6.81,6.82,143499,0
2014-03-26,6.83,6.96,6.5,6.53,539900,0
2014-03-27,6.51,6.58,6.3,6.375,420862,0
2014-03-28,6.32,6.54,6.28,6.34,289874,0
2014-03-31,6.35,6.86,6.2502,6.85,592002,0
2014-04-01,6.84,6.89,6.501,6.86,236635,0
2014-04-02,6.89,7.01,6.75,6.97,279414,0
2014-04-03,7,7,6.71,6.88,180875,0
2014-04-04,6.95,6.95,6.39,6.51,284066,0
2014-04-07,6.49,6.89,6.34,6.47,203719,0
2014-04-08,6.322,6.61,6.322,6.51,139227,0
2014-04-09,6.58,6.64,6.45,6.61,108328,0
2014-04-10,6.59,6.6412,6.3,6.42,239567,0
2014-04-11,6.34,6.46,6.29,6.29,121383,0
2014-04-14,6.37,6.37,6.07,6.21,206506,0
2014-04-15,6.001,6.38,6.001,6.3,196510,0
2014-04-16,6.31,6.691,6.2,6.67,184296,0
2014-04-17,6.64,6.7994,6.49,6.55,132882,0
2014-04-21,6.55,6.66,6.42,6.57,87634,0
2014-04-22,6.57,6.71,6.51,6.57,99907,0
2014-04-23,6.59,6.6,6.44,6.52,147152,0
2014-04-24,6.56,6.56,6.29,6.41,72616,0
2014-04-25,6.32,6.43,6.15,6.29,184386,0
2014-04-28,6.28,6.38,6.1,6.19,119209,0
2014-04-29,6.26,6.35,6.06,6.19,179534,0
2014-04-30,6.17,6.28,6.1,6.27,188974,0
2014-05-01,6.28,6.33,6.08,6.28,253188,0
2014-05-02,6.32,6.37,6.12,6.18,136648,0
2014-05-05,6.11,6.4,6.11,6.35,121862,0
2014-05-06,6.32,6.38,6.03,6.07,211857,0
2014-05-07,6.06,6.15,5.79,6,220419,0
2014-05-08,5.94,6.1,5.7,5.93,266384,0
2014-05-09,5.79,6.08,5.68,6.07,265392,0
2014-05-12,6.07,6.38,5.88,6.38,270723,0
2014-05-13,6.34,6.37,6.11,6.11,190285,0
2014-05-14,6.14,6.15,5.93,5.98,203913,0
2014-05-15,5.91,6.01,5.73,5.94,166832,0
2014-05-16,5.92,6.1,5.82,6.09,133291,0
2014-05-19,6.04,6.2,6.04,6.15,107051,0
2014-05-20,6.24,6.24,6,6.07,171608,0
2014-05-21,6.13,6.17,6.04,6.08,113546,0
2014-05-22,6.06,6.19,6,6.16,84010,0
2014-05-23,6.18,6.33,6.04,6.33,112667,0
2014-05-27,6.32,6.42,6.27,6.36,104327,0
2014-05-28,6.33,6.432,6.3,6.41,96655,0
2014-05-29,6.41,6.5099,6.28,6.47,80392,0
2014-05-30,6.5,6.5,6.24,6.38,123201,0
2014-06-02,6.29,6.39,6.14,6.24,109648,0
2014-06-03,6.22,6.31,6.12,6.12,98500,0
2014-06-04,6.11,6.19,5.98,6.11,72555,0
2014-06-05,6.16,6.4,6.05,6.39,111264,0
2014-06-06,6.45,6.55,6.3201,6.49,143032,0
2014-06-09,6.5,6.74,6.43,6.7,139957,0
2014-06-10,6.7,6.77,6.58,6.67,86700,0
2014-06-11,6.61,6.64,6.379,6.46,175523,0
2014-06-12,6.41,6.43,6.3,6.33,94894,0
2014-06-13,6.37,6.38,6.22,6.31,92906,0
2014-06-16,6.22,6.37,6.16,6.35,74487,0
2014-06-17,6.35,6.57,6.23,6.37,126013,0
2014-06-18,6.34,6.39,6.27,6.37,84045,0
2014-06-19,6.37,6.519,6.34,6.45,664093,0
2014-06-20,6.65,6.92,6.6,6.74,591040,0
2014-06-23,6.79,6.8399,6.33,6.37,378338,0
2014-06-24,6.4,6.43,6.16,6.21,224614,0
2014-06-25,6.2,6.29,6.11,6.29,279136,0
2014-06-26,6.34,6.73,6.29,6.49,218560,0
2014-06-27,6.43,6.64,6.4025,6.57,409157,0
2014-06-30,6.52,6.66,6.49,6.59,172711,0
2014-07-01,6.59,6.69,6.53,6.59,264282,0
2014-07-02,6.6,6.66,6.52,6.55,239300,0
2014-07-03,6.61,6.64,6.51,6.56,107608,0
2014-07-07,6.56,6.79,6.5015,6.53,231432,0
2014-07-08,6.56,6.58,6.25,6.35,196164,0
2014-07-09,6.37,6.448,6.2675,6.37,133515,0
2014-07-10,6.23,6.44,6.2,6.4,160478,0
2014-07-11,6.35,6.86,6.35,6.81,385815,0
2014-07-14,6.98,7.1,6.71,7,533102,0
2014-07-15,7.04,7.09,6.56,6.74,351177,0
2014-07-16,7.05,7.05,6.63,6.63,192416,0
2014-07-17,6.56,6.729,6.305,6.35,287028,0
2014-07-18,6.31,6.5,6.27,6.42,198938,0
2014-07-21,6.39,6.4016,6.2,6.22,174897,0
2014-07-22,6.24,6.39,6.2192,6.37,433114,0
2014-07-23,6.37,6.46,6.26,6.4,158317,0
2014-07-24,6.41,6.46,6.33,6.38,139212,0
2014-07-25,6.31,6.444,6.15,6.2,145050,0
2014-07-28,6.24,6.24,6.08,6.15,212175,0
2014-07-29,6.14,6.37,6.14,6.29,133224,0
2014-07-30,6.3,6.4,6.29,6.33,115628,0
2014-07-31,6.33,6.385,6.26,6.28,309347,0
2014-08-01,6.25,6.27,6.08,6.14,175160,0
2014-08-04,6.15,6.25,6.08,6.12,134247,0
2014-08-05,6.11,6.18,6.08,6.09,97313,0
2014-08-06,6.01,6.14,6,6.05,127932,0
2014-08-07,6.05,6.24,5.82,5.85,189047,0
2014-08-08,5.85,6.129,5.85,6.07,169990,0
2014-08-11,6.12,6.12,6.05,6.11,153661,0
2014-08-12,6.15,6.24,6.14,6.22,220020,0
2014-08-13,6.25,6.33,6.15,6.25,144541,0
2014-08-14,6.25,6.3,6.15,6.16,89796,0
2014-08-15,6.24,6.26,6.15,6.19,184272,0
2014-08-18,6.27,6.34,6.19,6.29,105205,0
2014-08-19,6.27,6.3399,6.15,6.25,129263,0
2014-08-20,6.21,6.26,6.15,6.21,140781,0
2014-08-21,6.22,6.35,6.18,6.28,118985,0
2014-08-22,6.28,6.28,6.2,6.23,82388,0
2014-08-25,6.28,6.31,6.21,6.23,69925,0
2014-08-26,6.24,6.28,6.21,6.25,97558,0
2014-08-27,6.24,6.24,6.21,6.24,99173,0
2014-08-28,6.2,6.28,6.19,6.22,97868,0
2014-08-29,6.22,6.3,6.18,6.23,142639,0
2014-09-02,6.23,6.28,6.17,6.28,130151,0
2014-09-03,6.3,6.307,6.1702,6.22,137521,0
2014-09-04,6.2,6.31,6.06,6.08,140061,0
2014-09-05,6.09,6.17,6.03,6.15,67638,0
2014-09-08,6.1,6.23,6.1,6.2,98533,0
2014-09-09,6.17,6.24,6.0745,6.17,121718,0
2014-09-10,6.15,6.15,5.95,6.09,148976,0
2014-09-11,6.04,6.32,6.02,6.28,203956,0
2014-09-12,6.35,6.38,6.1,6.21,123749,0
2014-09-15,6.1,6.23,6.02,6.02,130624,0
2014-09-16,6,6.14,5.99,6.13,145942,0
2014-09-17,6.13,6.16,6.06,6.12,88539,0
2014-09-18,6.14,6.22,6.13,6.21,91128,0
2014-09-19,6.23,6.3799,6.1925,6.22,252635,0
2014-09-22,6.3,6.4,6.1,6.1,235999,0
2014-09-23,6.05,6.17,6.05,6.09,156004,0
2014-09-24,6.07,6.14,6,6.08,76995,0
2014-09-25,6.08,6.08,5.85,5.85,171286,0
2014-09-26,5.87,6.01,5.85,5.95,149856,0
2014-09-29,5.89,6,5.7901,5.81,135843,0
2014-09-30,5.89,5.989,5.73,5.75,270644,0
2014-10-01,5.75,5.75,5.4,5.65,374638,0
2014-10-02,5.64,5.94,5.61,5.88,199174,0
2014-10-03,5.88,5.98,5.78,5.91,281059,0
2014-10-06,5.92,5.99,5.72,5.95,139460,0
2014-10-07,5.88,5.94,5.68,5.8,131128,0
2014-10-08,5.76,5.99,5.61,5.96,304985,0
2014-10-09,5.94,5.97,5.76,5.85,142979,0
2014-10-10,5.82,5.9669,5.75,5.8,148377,0
2014-10-13,5.85,6.05,5.8,5.95,258023,0
2014-10-14,5.98,6.16,5.88,6.14,211646,0
2014-10-15,6.02,6.49,6,6.46,205812,0
2014-10-16,6.39,6.75,6.3201,6.63,176036,0
2014-10-17,6.67,6.75,6.35,6.49,137357,0
2014-10-20,6.45,6.6999,6.3859,6.54,102638,0
2014-10-21,6.53,6.62,6.44,6.5,102247,0
2014-10-22,6.5,6.5,6.19,6.22,110048,0
2014-10-23,6.28,6.3,5.94,6.03,267174,0
2014-10-24,6.06,6.08,5.91,6.01,146570,0
2014-10-27,5.9625,5.98,5.7301,5.86,213135,0
2014-10-28,5.86,6.1499,5.81,5.97,314417,0
2014-10-29,5.95,6.07,5.9,5.96,214558,0
2014-10-30,5.6429,6.24,5.6343,6.16,158580,0
2014-10-31,6.32,6.36,6.0001,6.32,132078,0
2014-11-03,6.35,6.39,6.13,6.21,112329,0
2014-11-04,6.14,6.34,6.14,6.2,98670,0
2014-11-05,6.24,6.38,5.87,6.26,148671,0
2014-11-06,6.25,6.29,6.125,6.25,99930,0
2014-11-07,5.8,5.86,5.55,5.8,3137111,0
2014-11-10,5.82,6.08,5.69,6.07,1281364,0
2014-11-11,6.44,6.45,6.09,6.4,1977698,0
2014-11-12,6.4,6.62,6.33,6.57,1017528,0
2014-11-13,6.61,6.68,6.37,6.47,358966,0
2014-11-14,6.44,6.5099,6.331,6.48,982176,0
2014-11-17,6.45,6.6,6.42,6.48,330735,0
2014-11-18,6.52,6.58,6.31,6.34,258094,0
2014-11-19,6.38,6.41,6.151,6.31,624092,0
2014-11-20,6.28,6.38,6.18,6.3,268376,0
2014-11-21,6.37,6.411,6.265,6.38,492105,0
2014-11-24,6.41,6.49,6.328,6.46,423190,0
2014-11-25,6.48,6.58,6.47,6.54,486648,0
2014-11-26,6.6,6.855,6.52,6.77,748993,0
2014-11-28,6.76,6.77,6.47,6.48,125603,0
2014-12-01,6.41,6.51,6,6.04,357795,0
2014-12-02,6.07,6.17,6.01,6.12,307830,0
2014-12-03,6.13,6.31,6.1,6.27,330920,0
2014-12-04,6.2,6.29,6.15,6.21,215929,0
2014-12-05,6.2,6.35,6.18,6.24,225504,0
2014-12-08,6.18,6.42,6.1001,6.17,298235,0
2014-12-09,6.09,6.29,6.01,6.24,621302,0
2014-12-10,6.2,6.35,6.18,6.28,293607,0
2014-12-11,6.33,6.58,6.26,6.51,501656,0
2014-12-12,6.41,6.62,6.41,6.52,612688,0
2014-12-15,6.54,6.61,6.33,6.5,413905,0
2014-12-16,6.5,6.69,6.46,6.48,412672,0
2014-12-17,6.47,6.68,6.45,6.6,347099,0
2014-12-18,6.68,6.76,6.56,6.75,353261,0
2014-12-19,6.75,6.75,6.42,6.55,1471952,0
2014-12-22,6.54,6.62,6.4701,6.6,228767,0
2014-12-23,6.62,6.66,6.5,6.54,233302,0
2014-12-24,6.57,6.72,6.56,6.71,127893,0
2014-12-26,6.71,6.7301,6.57,6.72,182245,0
2014-12-29,6.74,6.8,6.65,6.68,202760,0
2014-12-30,6.7,6.7,6.55,6.61,106915,0
2014-12-31,6.59,6.62,6.5,6.54,204004,0
2015-01-02,6.6,6.6,6.34,6.55,244203,0
2015-01-05,6.54,6.695,6.36,6.44,372625,0
2015-01-06,6.43,6.4401,5.94,6.15,452749,0
2015-01-07,6.15,6.218,6.02,6.21,559730,0
2015-01-08,6.23,6.25,6.04,6.14,320113,0
2015-01-09,6.12,6.125,6,6.1,372625,0
2015-01-12,6.11,6.11,5.85,5.89,423448,0
2015-01-13,5.9,6.13,5.7301,6.04,663746,0
2015-01-14,5.96,5.99,5.83,5.96,685655,0
2015-01-15,5.98,5.98,5.68,5.77,384442,0
2015-01-16,5.74,5.82,5.5,5.82,256007,0
2015-01-20,5.86,6.04,5.755,6.03,374677,0
2015-01-21,6,6.1,5.9,6.05,321538,0
2015-01-22,6.02,6.13,5.96,6.12,315952,0
2015-01-23,6.07,6.17,5.9,6.05,234510,0
2015-01-26,6.03,6.07,5.88,5.99,178136,0
2015-01-27,5.95,6,5.8,5.99,239002,0
2015-01-28,6,6.01,5.63,5.65,276817,0
2015-01-29,5.63,5.78,5.58,5.78,279586,0
2015-01-30,5.71,5.77,5.54,5.56,269465,0
2015-02-02,5.57,5.66,5.48,5.59,220988,0
2015-02-03,5.57,5.74,5.57,5.65,169250,0
2015-02-04,5.64,5.85,5.64,5.76,283640,0
2015-02-05,5.76,5.94,5.76,5.94,194958,0
2015-02-06,5.88,5.95,5.74,5.77,306924,0
2015-02-09,5.77,5.86,5.67,5.71,139096,0
2015-02-10,5.71,5.78,5.58,5.66,285276,0
2015-02-11,5.64,5.66,5.52,5.56,393924,0
2015-02-12,5.62,5.72,5.5501,5.62,484381,0
2015-02-13,5.6,5.84,5.552,5.83,178285,0
2015-02-17,5.81,5.91,5.75,5.77,139002,0
2015-02-18,5.77,5.77,5.61,5.69,105444,0
2015-02-19,5.7,5.72,5.6135,5.71,157447,0
2015-02-20,5.72,5.78,5.65,5.71,209637,0
2015-02-23,5.65,5.74,5.61,5.71,243422,0
2015-02-24,5.73,5.75,5.66,5.71,154785,0
2015-02-25,5.72,5.82,5.69,5.77,110831,0
2015-02-26,5.75,5.88,5.73,5.82,156742,0
2015-02-27,5.79,5.84,5.7,5.7,99925,0
2015-03-02,5.71,5.98,5.7,5.91,306000,0
2015-03-03,5.87,5.95,5.8,5.95,185200,0
2015-03-04,5.84,5.88,5.77,5.8,153000,0
2015-03-05,5.79,5.94,5.78,5.92,166400,0
2015-03-06,5.85,5.99,5.83,5.83,219600,0
2015-03-09,5.83,5.95,5.66,5.7,140900,0
2015-03-10,5.59,5.69,5.52,5.6,395800,0
2015-03-11,5.58,5.82,5.52,5.74,357700,0
2015-03-12,5.65,5.82,5.52,5.74,492500,0
2015-03-13,5.74,5.8,5.57,5.65,262700,0
2015-03-16,5.77,5.83,5.57,5.59,203900,0
2015-03-17,5.56,5.64,5.52,5.53,146600,0
2015-03-18,5.53,5.74,5.52,5.71,173200,0
2015-03-19,5.61,5.81,5.55,5.8,269700,0
2015-03-20,5.81,6.06,5.74,5.92,481600,0
2015-03-23,5.93,6,5.87,5.88,214700,0
2015-03-24,5.85,5.9,5.73,5.78,154900,0
2015-03-25,5.75,5.82,5.64,5.65,241900,0
2015-03-26,5.67,5.78,5.65,5.68,154500,0
2015-03-27,5.7,5.86,5.64,5.84,301200,0
2015-03-30,5.86,6.06,5.86,5.94,269400,0
2015-03-31,6,6.06,5.845,5.97,182514,0
2015-04-01,6,6,5.8,5.96,1011800,0
2015-04-02,6,6,5.75,5.88,249500,0
2015-04-06,5.86,5.98,5.86,5.96,238200,0
2015-04-07,5.96,6.04,5.95,6,177855,0
2015-04-08,6.02,6.13,6,6.09,118100,0
2015-04-09,6.17,6.19,5.98,6.03,140906,0
2015-04-10,6.05,6.13,5.95,6.03,144800,0
2015-04-13,5.94,6.14,5.94,6.11,412800,0
2015-04-14,6.13,6.29,6.05,6.19,194300,0
2015-04-15,6.25,6.38,6.14,6.2,372782,0
2015-04-16,6.15,6.28,6.02,6.09,189081,0
2015-04-17,6,6.12,5.99,6,184200,0
2015-04-20,5.98,6.1,5.95,6.01,234890,0
2015-04-21,6.01,6.13,6,6.1,396158,0
2015-04-22,6.14,6.15,5.995,6.03,156554,0
2015-04-23,6.04,6.17,5.99,6.14,193900,0
2015-04-24,6.12,6.23,6.06,6.09,74336,0
2015-04-27,6.08,6.32,6,6.07,161000,0
2015-04-28,6.18,6.3,6.05,6.28,184352,0
2015-04-29,6.27,6.4,6.21,6.23,107600,0
2015-04-30,6.29,6.29,5.99,6.02,169300,0
2015-05-01,6.07,6.23,5.99,6.19,171500,0
2015-05-04,6.26,6.38,6.15,6.22,183800,0
2015-05-05,6.2,6.59,6.2,6.32,389300,0
2015-05-06,6.41,6.45,6.19,6.4,243459,0
2015-05-07,5.92,6.5,5.92,6.4,453792,0
2015-05-08,6.47,6.56,6.27,6.33,345200,0
2015-05-11,6.3,6.36,6.18,6.26,212900,0
2015-05-12,6.346,6.346,6.04,6.22,158612,0
2015-05-13,6.21,6.26,6.07,6.1,167700,0
2015-05-14,6.11,6.25,6.09,6.2,252300,0
2015-05-15,6.16,6.3,6.09,6.24,208668,0
2015-05-18,6.2,6.32,6.12,6.24,163220,0
2015-05-19,6.26,6.32,6.11,6.23,259716,0
2015-05-20,6.23,6.29,6.13,6.2,120100,0
2015-05-21,6.26,6.29,6.14,6.19,107800,0
2015-05-22,6.2,6.23,6.11,6.17,88100,0
2015-05-26,6.1,6.17,6.01,6.06,110484,0
2015-05-27,6.09,6.26,6.03,6.26,142100,0
2015-05-28,6.2,6.66,6.126,6.65,785563,0
2015-05-29,6.66,6.86,6.62,6.84,1596200,0
2015-06-01,6.94,6.96,6.75,6.86,414202,0
2015-06-02,6.78,6.92,6.73,6.76,328387,0
2015-06-03,6.75,6.96,6.74,6.93,298300,0
2015-06-04,6.88,6.96,6.77,6.86,232300,0
2015-06-05,6.83,6.93,6.73,6.88,240500,0
2015-06-08,6.82,6.89,6.81,6.84,397900,0
2015-06-09,6.81,6.874,6.75,6.85,269030,0
2015-06-10,6.87,7.04,6.82,6.97,686928,0
2015-06-11,6.98,7.25,6.94,7.22,383415,0
2015-06-12,7.16,7.3,7.02,7.09,273400,0
2015-06-15,7.3,7.62,7.13,7.45,738500,0
2015-06-16,7.37,7.5,7.2,7.43,344200,0
2015-06-17,7.42,7.5,7.4,7.43,248100,0
2015-06-18,7.45,7.5,7.31,7.36,292700,0
2015-06-19,7.36,7.51,7.33,7.5,418200,0
2015-06-22,7.5,7.5,7.32,7.44,226600,0
2015-06-23,7.46,7.46,7.23,7.35,196692,0
2015-06-24,7.31,7.33,7.18,7.25,169800,0
2015-06-25,7.27,7.28,7.04,7.14,526500,0
2015-06-26,7.16,7.18,6.95,7,440000,0
2015-06-29,7,7,6.6,6.64,423200,0
2015-06-30,6.84,6.84,6.602,6.75,336065,0
2015-07-01,6.83,6.98,6.7,6.74,225700,0
2015-07-02,6.77,6.77,6.59,6.61,135900,0
2015-07-06,6.56,6.63,6.5,6.56,113900,0
2015-07-07,6.55,6.55,6.31,6.42,165800,0
2015-07-08,6.37,6.46,6.3,6.41,149900,0
2015-07-09,6.52,6.55,6.33,6.37,148500,0
2015-07-10,6.41,6.52,6.39,6.47,129300,0
2015-07-13,6.54,6.6,6.49,6.56,100900,0
2015-07-14,6.57,6.75,6.53,6.64,307088,0
2015-07-15,6.66,6.78,6.6,6.705,139517,0
2015-07-16,6.74,6.93,6.65,6.67,147000,0
2015-07-17,6.69,6.74,6.6,6.71,104700,0
2015-07-20,6.71,6.71,6.45,6.53,165100,0
2015-07-21,6.54,6.68,6.44,6.48,124400,0
2015-07-22,6.44,6.53,6.32,6.42,104000,0
2015-07-23,6.45,6.57,6.3,6.3,169300,0
2015-07-24,6.26,6.46,6.15,6.22,267100,0
2015-07-27,6.18,6.23,6.07,6.11,153200,0
2015-07-28,6.14,6.33,6.01,6.02,226700,0
2015-07-29,6.03,6.17,6.03,6.04,192500,0
2015-07-30,5.97,6.19,5.97,6.12,312900,0
2015-07-31,6.14,6.22,6.1,6.16,342300,0
2015-08-03,6.25,6.25,5.98,6.08,175364,0
2015-08-04,6.05,6.09,5.97,6.01,127900,0
2015-08-05,6.04,6.13,5.88,5.92,217700,0
2015-08-06,5.92,6.11,5.68,5.77,765708,0
2015-08-07,5.64,5.91,5.27,5.8,391800,0
2015-08-10,6.02,6.1,5.93,5.99,252600,0
2015-08-11,5.92,6.01,5.81,5.86,159158,0
2015-08-12,5.8,5.96,5.75,5.9,248800,0
2015-08-13,5.88,5.95,5.76,5.85,258900,0
2015-08-14,5.82,5.99,5.8,5.84,160000,0
2015-08-17,5.81,5.93,5.81,5.89,122800,0
2015-08-18,5.88,6,5.87,5.9,157300,0
2015-08-19,5.81,6.08,5.8,6,1145300,0
2015-08-20,5.95,6,5.85,5.91,375500,0
2015-08-21,5.78,5.99,5.75,5.77,324000,0
2015-08-24,5.55,5.76,5.44,5.6,346284,0
2015-08-25,5.64,5.75,5.56,5.63,302000,0
2015-08-26,5.67,5.81,5.64,5.81,332800,0
2015-08-27,5.82,5.9,5.73,5.9,423200,0
2015-08-28,5.85,6.07,5.84,5.96,494400,0
2015-08-31,5.97,6.1,5.89,6.09,674700,0
2015-09-01,5.94,6.03,5.88,5.89,346300,0
2015-09-02,5.99,6.05,5.9,6.04,278000,0
2015-09-03,6.02,6.08,5.9,5.9,391400,0
2015-09-04,5.81,5.9,5.8,5.83,215200,0
2015-09-08,5.91,6.02,5.84,5.99,190200,0
2015-09-09,6.02,6.02,5.87,5.88,237800,0
2015-09-10,5.88,5.95,5.78,5.79,233432,0
2015-09-11,5.73,5.83,5.65,5.69,171200,0
2015-09-14,5.71,5.71,5.55,5.64,244200,0
2015-09-15,5.62,5.73,5.48,5.55,238000,0
2015-09-16,5.57,5.69,5.5,5.61,172000,0
2015-09-17,5.59,5.85,5.59,5.78,269786,0
2015-09-18,5.67,5.91,5.67,5.89,407800,0
2015-09-21,5.93,5.94,5.72,5.76,107700,0
2015-09-22,5.66,5.75,5.62,5.64,240000,0
2015-09-23,5.66,5.75,5.64,5.7,170908,0
2015-09-24,5.65,5.78,5.65,5.76,311479,0
2015-09-25,5.82,5.82,5.62,5.63,226900,0
2015-09-28,5.65,5.66,5.55,5.59,220286,0
2015-09-29,5.57,5.59,5.42,5.42,240300,0
2015-09-30,5.49,5.59,5.47,5.58,182800,0
2015-10-01,5.52,5.57,5.33,5.52,677400,0
2015-10-02,5.48,5.59,5.32,5.59,341700,0
2015-10-05,5.64,5.77,5.6,5.76,248251,0
2015-10-06,5.79,5.87,5.74,5.79,1225500,0
2015-10-07,5.8,6.17,5.8,6.16,353200,0
2015-10-08,6.11,6.25,6.04,6.22,247300,0
2015-10-09,6.22,6.57,6.06,6.55,636200,0
2015-10-12,6.61,6.67,6.45,6.67,279351,0
2015-10-13,6.62,6.79,6.34,6.34,243600,0
2015-10-14,6.34,6.44,6.25,6.27,206600,0
2015-10-15,6.3,6.51,6.17,6.39,175000,0
2015-10-16,6.42,6.79,6.17,6.29,151900,0
2015-10-19,6.24,6.24,5.98,6.08,273083,0
2015-10-20,5.92,6.1,5.9,5.97,212429,0
2015-10-21,5.97,5.97,5.8,5.8,127600,0
2015-10-22,5.85,6.04,5.73,5.95,341000,0
2015-10-23,5.97,6.05,5.89,6.05,223300,0
2015-10-26,6.03,6.03,5.89,5.97,175900,0
2015-10-27,5.94,5.94,5.74,5.85,152800,0
2015-10-28,5.84,6.04,5.81,6.04,307300,0
2015-10-29,6,6.04,5.88,5.91,181400,0
2015-10-30,5.89,6.03,5.86,5.94,234400,0
2015-11-02,5.94,6.12,5.92,6.07,206323,0
2015-11-03,6.09,6.3,6.09,6.17,342000,0
2015-11-04,6.16,6.23,6,6.08,302870,0
2015-11-05,6.44,6.68,6.16,6.59,585300,0
2015-11-06,6.59,6.6,6.33,6.41,311300,0
2015-11-09,6.42,6.42,6.23,6.3,185660,0
2015-11-10,6.26,6.28,6.13,6.17,118100,0
2015-11-11,6.21,6.22,6.05,6.07,112800,0
2015-11-12,6,6.06,5.84,5.89,246300,0
2015-11-13,5.84,6.01,5.76,5.87,211900,0
2015-11-16,5.89,6.04,5.85,5.97,203100,0
2015-11-17,5.95,6.07,5.86,5.9,112600,0
2015-11-18,5.95,6.09,5.88,6.06,229900,0
2015-11-19,6.05,6.21,6.05,6.15,202800,0
2015-11-20,6.11,6.29,6.03,6.17,243100,0
2015-11-23,6.14,6.23,6.05,6.12,103600,0
2015-11-24,6.07,6.18,6.05,6.18,116100,0
2015-11-25,6.16,6.24,5.97,6.22,155600,0
2015-11-27,6.2,6.38,6.18,6.25,86700,0
2015-11-30,6.26,6.46,5.94,6.41,197700,0
2015-12-01,6.4,6.46,6.27,6.42,252373,0
2015-12-02,6.41,6.64,6.33,6.63,426780,0
2015-12-03,6.69,6.89,6.5941,6.87,522123,0
2015-12-04,6.85,6.9,6.52,6.79,251700,0
2015-12-07,6.83,6.88,6.66,6.76,259400,0
2015-12-08,6.64,6.88,6.61,6.84,267282,0
2015-12-09,6.78,7.01,6.73,6.81,397800,0
2015-12-10,6.77,6.99,6.77,6.9,192400,0
2015-12-11,6.7,6.89,6.61,6.71,265400,0
2015-12-14,6.71,7,6.56,6.66,292667,0
2015-12-15,6.68,6.94,6.56,6.78,254500,0
2015-12-16,6.8,6.94,6.58,6.93,209000,0
2015-12-17,6.92,7,6.66,6.78,373200,0
2015-12-18,6.73,6.85,6.51,6.75,363400,0
2015-12-21,6.78,6.93,6.63,6.72,198400,0
2015-12-22,7,7.5,6.98,7.42,1272540,0
2015-12-23,7.45,7.5,7.26,7.41,372000,0
2015-12-24,7.46,7.46,7.3,7.44,117618,0
2015-12-28,7.44,7.45,7.21,7.4,275529,0
2015-12-29,7.41,7.75,7.355,7.7,506950,0
2015-12-30,7.74,7.8,7.5175,7.53,149600,0
2015-12-31,7.55,7.55,7.24,7.24,252885,0
2016-01-04,7.15,7.3,6.981,7.28,487405,0
2016-01-05,7.28,7.55,7.25,7.4,203014,0
2016-01-06,7.31,7.61,7.27,7.52,669560,0
2016-01-07,7.61,7.64,7.18,7.33,711158,0
2016-01-08,7.33,7.54,7.32,7.37,569501,0
2016-01-11,7.42,7.42,7.22,7.31,715179,0
2016-01-12,7.41,7.61,7.27,7.5,704683,0
2016-01-13,7.54,7.6,7.2932,7.38,810391,0
2016-01-14,7.39,7.56,7.3,7.48,705645,0
2016-01-15,7.32,7.56,6.972,7.26,536983,0
2016-01-19,7.35,7.5,7.06,7.2,570000,0
2016-01-20,7.09,7.22,6.8036,7.2,583977,0
2016-01-21,7.19,7.44,6.89,6.9,456573,0
2016-01-22,7,7.4,6.99,7.14,346892,0
2016-01-25,7.11,7.28,7.05,7.21,320069,0
2016-01-26,7.22,7.3,7.06,7.18,371372,0
2016-01-27,7.16,7.16,6.83,6.91,353437,0
2016-01-28,6.97,7.1,6.88,6.96,196244,0
2016-01-29,6.98,7.32,6.83,7.3,593113,0
2016-02-01,7.26,7.3,7.185,7.26,309686,0
2016-02-02,7.27,7.36,7.2,7.34,355676,0
2016-02-03,7.38,7.56,7.22,7.3,999491,0
2016-02-04,7.33,7.58,7.32,7.5,375729,0
2016-02-05,7.47,7.47,7.2,7.2,548337,0
2016-02-08,7.12,7.2,6.96,7.19,430567,0
2016-02-09,7.05,7.32,7.05,7.16,212474,0
2016-02-10,7.18,7.36,7.15,7.23,210461,0
2016-02-11,7.08,7.52,7.08,7.47,411158,0
2016-02-12,7.5,7.83,7.3801,7.75,589428,0
2016-02-16,7.88,7.95,7.75,7.8,351491,0
2016-02-17,7.9,8,7.79,7.86,570094,0
2016-02-18,7.84,8.27,7.84,8.25,1165327,0
2016-02-19,8.29,8.58,8.25,8.51,1559580,0
2016-02-22,8.75,8.79,8.6,8.72,886370,0
2016-02-23,8.74,8.8,8.51,8.59,421399,0
2016-02-24,8.52,8.63,8.43,8.57,300494,0
2016-02-25,8.6,8.68,8.51,8.67,385584,0
2016-02-26,8.68,8.755,8.56,8.75,354661,0
2016-02-29,8.76,8.825,8.7,8.72,448700,0
2016-03-01,8.81,8.84,8.63,8.7,365017,0
2016-03-02,8.67,8.76,8.65,8.71,351713,0
2016-03-03,8.7,8.76,8.64,8.71,308995,0
2016-03-04,8.66,8.89,8.64,8.82,583008,0
2016-03-07,8.77,9.08,8.77,8.95,506855,0
2016-03-08,8.93,9,8.85,8.91,456228,0
2016-03-09,8.91,9.65,8.874,9.48,1080324,0
2016-03-10,9.5,9.69,9.3,9.465,615646,0
2016-03-11,9.5,9.56,8.66,9.26,1005276,0
2016-03-14,9.32,9.34,9.16,9.21,381003,0
2016-03-15,9.16,9.25,9.01,9.06,252651,0
2016-03-16,9.1,9.25,8.89,9.23,326969,0
2016-03-17,9.21,9.25,8.99,9.14,660918,0
2016-03-18,9.12,9.26,9.11,9.26,734748,0
2016-03-21,9.25,9.48,9.2,9.22,401848,0
2016-03-22,9.25,9.49,9.11,9.18,327744,0
2016-03-23,9.17,9.18,8.95,8.96,335620,0
2016-03-24,8.93,9.1,8.8,9,330112,0
2016-03-28,9.06,9.24,8.96,9,426632,0
2016-03-29,9.02,9.665,9.01,9.6,773976,0
2016-03-30,9.58,10.2,9.5,10.06,2871356,0
2016-03-31,10.15,10.17,9.85,10.13,684262,0
2016-04-01,10.12,10.2699,9.97,10.2,983608,0
2016-04-04,10.27,10.49,10.17,10.31,1224110,0
2016-04-05,10.31,10.38,10.13,10.23,1661637,0
2016-04-06,10.21,10.32,9.995,10.27,683853,0
2016-04-07,10.3,10.3,10.045,10.15,522336,0
2016-04-08,10.14,10.25,10.07,10.23,356396,0
2016-04-11,10.34,10.39,10.15,10.18,436338,0
2016-04-12,10.16,10.23,9.8,9.98,760159,0
2016-04-13,10.08,10.23,10.01,10.18,754826,0
2016-04-14,10.15,10.235,10.092,10.16,425164,0
2016-04-15,10.12,10.2099,10.08,10.15,564590,0
2016-04-18,10.15,10.2,10.01,10.155,473288,0
2016-04-19,10.15,10.3699,10.11,10.11,715277,0
2016-04-20,10.15,10.15,9.87,10.05,483240,0
2016-04-21,10.02,10.02,9.8,9.92,480274,0
2016-04-22,9.93,9.9874,9.82,9.87,585054,0
2016-04-25,9.8,9.93,9.76,9.91,360512,0
2016-04-26,9.96,9.96,9.78,9.85,241660,0
2016-04-27,9.8,9.8701,9.6,9.7,283122,0
2016-04-28,9.69,9.83,9.645,9.66,203877,0
2016-04-29,9.61,9.91,9.47,9.9,375768,0
2016-05-02,9.95,10.3,9.86,10.08,760305,0
2016-05-03,10.06,10.1,9.86,9.86,364155,0
2016-05-04,9.78,9.97,9.7,9.83,473382,0
2016-05-05,9.51,9.682,8.43,9.1,1464870,0
2016-05-06,9.12,9.37,8.93,9.3,501752,0
2016-05-09,9.27,9.49,9.22,9.35,628464,0
2016-05-10,9.35,9.4,9.17,9.32,701702,0
2016-05-11,9.28,9.6,9.27,9.55,454284,0
2016-05-12,9.52,9.69,9.44,9.56,491358,0
2016-05-13,9.53,9.62,9.48,9.51,250905,0
2016-05-16,9.54,9.63,9.44,9.51,227125,0
2016-05-17,9.49,9.57,9.115,9.14,486743,0
2016-05-18,9.12,9.68,9.1175,9.47,859529,0
2016-05-19,9.49,9.49,9.08,9.08,337619,0
2016-05-20,9.18,9.25,9.09,9.24,280155,0
2016-05-23,9.21,9.33,9.16,9.3,440635,0
2016-05-24,9.3,9.42,9.18,9.35,713170,0
2016-05-25,9.38,9.39,9.23,9.355,368045,0
2016-05-26,9.35,9.46,9.26,9.35,424622,0
2016-05-27,9.34,9.44,9.27,9.43,570580,0
2016-05-31,9.41,9.44,9.2733,9.4,491380,0
2016-06-01,9.38,9.635,9.28,9.62,400562,0
2016-06-02,9.62,9.775,9.46,9.56,392511,0
2016-06-03,9.57,9.6,9.25,9.35,286334,0
2016-06-06,9.34,9.37,9.2171,9.28,177301,0
2016-06-07,9.3,9.36,9.27,9.28,260617,0
2016-06-08,9.31,9.31,9.1,9.2,271042,0
2016-06-09,9.19,9.23,9.025,9.05,246936,0
2016-06-10,9,9.076,8.84,8.88,358518,0
2016-06-13,8.85,9.11,8.75,9.03,328478,0
2016-06-14,9.02,9.08,8.93,9,234861,0
2016-06-15,9,9.2,8.98,9.12,200542,0
2016-06-16,9.08,9.13,8.99,9.13,183620,0
2016-06-17,9.15,9.56,9.07,9.515,794374,0
2016-06-20,9.61,10.06,9.5,10.05,934918,0
2016-06-21,10,10.19,9.78,9.82,551575,0
2016-06-22,9.82,9.84,9.58,9.64,654582,0
2016-06-23,9.68,10.05,9.62,10.045,510628,0
2016-06-24,9.62,10.07,9.51,9.95,1567734,0
2016-06-27,9.9,9.9,9.52,9.57,560766,0
2016-06-28,9.63,9.72,9.59,9.61,340900,0
2016-06-29,9.67,9.93,9.62,9.85,606661,0
2016-06-30,9.82,9.95,9.7,9.95,597352,0
2016-07-01,9.98,10.2,9.87,9.935,225700,0
2016-07-05,9.92,9.98,9.76,9.95,319747,0
2016-07-06,9.87,9.945,9.78,9.93,352125,0
2016-07-07,9.89,10.055,9.83,10.02,439108,0
2016-07-08,10.05,10.36,10.03,10.3,1032558,0
2016-07-11,10.3,10.6822,10.22,10.51,798472,0
2016-07-12,10.56,10.78,10.56,10.68,777927,0
2016-07-13,10.75,10.77,10.65,10.68,536938,0
2016-07-14,10.76,10.76,10.36,10.37,279527,0
2016-07-15,10.47,10.47,10.31,10.4,244172,0
2016-07-18,10.48,10.53,10.21,10.21,418167,0
2016-07-19,10.21,10.38,10.14,10.29,232883,0
2016-07-20,10.35,10.44,10.275,10.3,157933,0
2016-07-21,10.33,10.33,10.0599,10.12,219230,0
2016-07-22,10.12,10.36,10.11,10.25,139355,0
2016-07-25,10.26,10.39,10.12,10.21,155455,0
2016-07-26,10.2,10.32,10.03,10.26,157889,0
2016-07-27,10.27,10.49,10.21,10.46,235343,0
2016-07-28,10.42,10.54,10.37,10.49,258562,0
2016-07-29,10.47,10.73,10.47,10.59,717036,0
2016-08-01,10.67,10.97,10.62,10.94,639628,0
2016-08-02,10.89,10.92,10.74,10.84,779175,0
2016-08-03,10.8,10.98,10.6,10.81,1142091,0
2016-08-04,10.73,10.92,10.03,10.24,889740,0
2016-08-05,10.34,10.37,10.11,10.37,447490,0
2016-08-08,10.34,10.35,10.25,10.34,213334,0
2016-08-09,10.3,10.42,10.27,10.38,280265,0
2016-08-10,10.4,10.4,10.23,10.31,235374,0
2016-08-11,10.33,10.48,10.26,10.45,350632,0
2016-08-12,10.4,10.56,10.24,10.37,353053,0
2016-08-15,10.39,10.49,10.27,10.41,315654,0
2016-08-16,10.36,10.4472,10.21,10.305,319779,0
2016-08-17,10.26,10.31,10.21,10.23,334827,0
2016-08-18,10.25,10.28,10.21,10.24,138305,0
2016-08-19,10.25,10.31,10.14,10.23,600700,0
2016-08-22,10.17,10.25,10.16,10.23,138229,0
2016-08-23,10.24,10.36,10.23,10.26,667836,0
2016-08-24,10.25,10.28,10.13,10.14,327978,0
2016-08-25,10.13,10.25,10.1,10.2,113152,0
2016-08-26,10.24,10.275,10.08,10.11,170671,0
2016-08-29,10.1,10.255,10.1,10.23,153224,0
2016-08-30,10.19,10.255,10.15,10.18,153855,0
2016-08-31,10.14,10.15,9.9101,9.95,574671,0
2016-09-01,10,10.03,9.79,9.85,470447,0
2016-09-02,9.87,10.12,9.85,10.07,185733,0
2016-09-06,10.04,10.11,9.96,9.99,181858,0
2016-09-07,9.95,10.05,9.82,10.04,525066,0
2016-09-08,10.04,10.24,10.02,10.09,354013,0
2016-09-09,10.01,10.07,9.69,9.69,248601,0
2016-09-12,9.7,9.74,9.57,9.7,508150,0
2016-09-13,9.62,9.65,9.45,9.54,295974,0
2016-09-14,9.53,9.78,9.51,9.74,304114,0
2016-09-15,9.76,10.11,9.76,9.93,342119,0
2016-09-16,9.95,10.005,9.81,9.94,498843,0
2016-09-19,9.94,10.02,9.875,9.96,178222,0
2016-09-20,10.02,10.05,9.9,9.97,258561,0
2016-09-21,10,10.18,10,10.13,555651,0
2016-09-22,10.19,10.305,10.075,10.28,351576,0
2016-09-23,10.15,10.32,10.15,10.22,204758,0
2016-09-26,10.17,10.17,10.01,10.065,443013,0
2016-09-27,10.04,10.27,10.025,10.18,501089,0
2016-09-28,10.19,10.29,10.11,10.29,376968,0
2016-09-29,10.27,10.28,10.15,10.2,229793,0
2016-09-30,10.29,10.32,10.18,10.25,280953,0
2016-10-03,10.23,10.36,9.95,9.99,549049,0
2016-10-04,10.06,10.07,9.75,9.9,320338,0
2016-10-05,9.94,10.01,9.88,9.95,282222,0
2016-10-06,9.95,9.965,9.83,9.95,196589,0
2016-10-07,9.95,9.99,9.805,9.83,256796,0
2016-10-10,9.83,10,9.83,9.91,166484,0
2016-10-11,9.92,9.92,9.67,9.72,234381,0
2016-10-12,9.75,9.815,9.62,9.71,215069,0
2016-10-13,9.68,9.86,9.56,9.58,125310,0
2016-10-14,9.63,9.898,9.51,9.52,137604,0
2016-10-17,9.5,9.6,9.48,9.51,203533,0
2016-10-18,9.6,9.6,9.46,9.47,124295,0
2016-10-19,9.47,9.56,9.465,9.47,110006,0
2016-10-20,9.43,9.52,9.34,9.36,140592,0
2016-10-21,9.27,9.41,9.1,9.35,123003,0
2016-10-24,9.42,9.47,9.23,9.24,157759,0
2016-10-25,9.21,9.28,8.975,9,312608,0
2016-10-26,9,9.13,9,9.01,122857,0
2016-10-27,9.04,9.16,8.86,8.9,270723,0
2016-10-28,8.88,8.939,8.72,8.76,233184,0
2016-10-31,8.87,8.98,8.76,8.93,186832,0
2016-11-01,8.95,8.95,8.5,8.54,366486,0
2016-11-02,8.41,8.4743,7.15,7.57,1355074,0
2016-11-03,7.5,7.7,7.36,7.44,787297,0
2016-11-04,7.45,7.79,7.42,7.69,602746,0
2016-11-07,7.88,8.03,7.74,7.81,474253,0
2016-11-08,7.78,7.9,7.69,7.74,341459,0
2016-11-09,7.67,8.315,7.63,8.3,1090466,0
2016-11-10,8.45,8.45,8,8.17,602833,0
2016-11-11,8.17,8.56,8.15,8.4,806440,0
2016-11-14,8.53,8.63,8.37,8.45,747158,0
2016-11-15,8.44,8.48,8.18,8.27,583450,0
2016-11-16,8.2,8.36,8.1,8.29,411860,0
2016-11-17,8.36,8.58,8.33,8.43,242995,0
2016-11-18,8.47,8.55,8.42,8.48,233901,0
2016-11-21,8.48,8.58,8.4,8.58,325041,0
2016-11-22,8.64,8.7,8.55,8.69,185103,0
2016-11-23,8.66,8.88,8.65,8.87,242536,0
2016-11-25,8.91,8.92,8.81,8.89,145955,0
2016-11-28,8.86,8.99,8.7,8.73,266902,0
2016-11-29,8.75,8.82,8.53,8.62,454466,0
2016-11-30,8.74,8.74,8.39,8.41,660031,0
2016-12-01,8.4,8.55,8.15,8.2,487624,0
2016-12-02,8.2,8.35,8.11,8.32,320916,0
2016-12-05,8.36,8.52,8.27,8.39,406956,0
2016-12-06,8.42,8.56,8.33,8.45,322841,0
2016-12-07,8.54,8.57,8.42,8.53,717440,0
2016-12-08,8.55,8.8,8.42,8.74,463264,0
2016-12-09,8.79,8.86,8.72,8.8,313497,0
2016-12-12,8.8,9.095,8.7,9.01,1109494,0
2016-12-13,9.04,9.21,8.9899,9.16,1497790,0
2016-12-14,9.12,9.3,9.03,9.05,853175,0
2016-12-15,9.05,9.055,8.88,8.89,1694473,0
2016-12-16,8.95,8.99,8.56,8.6,4610768,0
2016-12-19,8.62,8.9011,8.61,8.7,806676,0
2016-12-20,8.76,8.82,8.585,8.74,678549,0
2016-12-21,8.7,8.77,8.52,8.53,433636,0
2016-12-22,8.55,8.56,8.27,8.42,567075,0
2016-12-23,8.44,8.53,8.29,8.43,656928,0
2016-12-27,8.44,8.58,8.43,8.47,440415,0
2016-12-28,8.51,8.51,8.12,8.22,399440,0
2016-12-29,8.24,8.29,8.17,8.24,335188,0
2016-12-30,8.25,8.31,8.13,8.27,611119,0
2017-01-03,8.39,8.69,8.19,8.58,1029730,0
2017-01-04,8.6,8.7,8.52,8.61,609999,0
2017-01-05,8.57,8.57,8.37,8.41,389655,0
2017-01-06,8.47,8.48,8.29,8.38,501285,0
2017-01-09,8.38,8.44,8.32,8.33,590193,0
2017-01-10,8.33,8.37,8.25,8.35,287403,0
2017-01-11,8.32,8.385,8.26,8.32,405862,0
2017-01-12,8.3,8.37,8.21,8.34,314854,0
2017-01-13,8.35,8.5,8.34,8.41,272915,0
2017-01-17,8.38,8.39,8.2,8.21,413897,0
2017-01-18,8.25,8.25,8.13,8.2,417252,0
2017-01-19,8.2,8.22,8.1,8.2,422383,0
2017-01-20,8.19,8.26,8.1,8.19,406361,0
2017-01-23,8.17,8.2099,8.1,8.13,245113,0
2017-01-24,8.16,8.21,8.07,8.17,455033,0
2017-01-25,8.2,8.53,8.17,8.48,1113125,0
2017-01-26,8.5,8.5273,8.26,8.33,188644,0
2017-01-27,8.36,8.4,8.2401,8.39,223838,0
2017-01-30,8.35,8.35,8.18,8.26,177697,0
2017-01-31,8.22,8.31,8.17,8.17,682246,0
2017-02-01,8.23,8.29,7.77,7.98,993568,0
2017-02-02,7.92,8.005,7.8,7.93,591671,0
2017-02-03,8.02,8.1,7.92,8.07,512832,0
2017-02-06,8.01,8.08,7.865,7.94,357411,0
2017-02-07,7.95,7.96,7.82,7.92,304193,0
2017-02-08,7.94,7.94,7.77,7.91,348475,0
2017-02-09,7.92,7.97,7.87,7.95,207714,0
2017-02-10,8,8.3,7.95,8.23,540300,0
2017-02-13,8.27,8.35,8.19,8.3,405140,0
2017-02-14,8.26,8.31,8.23,8.3,391116,0
2017-02-15,8.25,8.29,8.06,8.14,362196,0
2017-02-16,8.11,8.19,8.08,8.12,351027,0
2017-02-17,8.12,8.19,8.02,8.18,324629,0
2017-02-21,8.2,8.23,8.11,8.2,346697,0
2017-02-22,8.15,8.265,8.13,8.22,150074,0
2017-02-23,8.23,8.23,8.13,8.18,393728,0
2017-02-24,8.11,8.215,8.1,8.12,818109,0
2017-02-27,8.14,8.277,8.14,8.18,631598,0
2017-02-28,8.66,9.09,8.54,8.57,3199008,0
2017-03-01,8.73,9.05,8.6,8.94,1452746,0
2017-03-02,8.95,8.97,8.741,8.82,593885,0
2017-03-03,8.77,8.91,8.72,8.9,754534,0
2017-03-06,8.83,8.96,8.78,8.83,451205,0
2017-03-07,8.83,9.07,8.8,9.05,492275,0
2017-03-08,9.03,9.06,8.91,9.02,379895,0
2017-03-09,9.04,9.18,8.99,9.08,392327,0
2017-03-10,9.17,9.29,9.12,9.23,403263,0
2017-03-13,9.27,9.42,9.19,9.36,429085,0
2017-03-14,9.31,9.33,9.12,9.32,420149,0
2017-03-15,9.35,9.47,9.19,9.4,454785,0
2017-03-16,9.39,9.45,9.34,9.37,448146,0
2017-03-17,9.35,9.46,9.33,9.42,688621,0
2017-03-20,9.45,9.49,9.3301,9.48,376225,0
2017-03-21,9.5,9.55,9.27,9.27,406745,0
2017-03-22,9.3,9.395,9.1,9.14,316049,0
2017-03-23,9.11,9.32,9.11,9.21,312097,0
2017-03-24,9.22,9.34,9.09,9.15,348041,0
2017-03-27,9.05,9.15,8.97,9.02,299813,0
2017-03-28,9,9.17,8.91,9.16,293981,0
2017-03-29,9.12,9.24,9.0663,9.22,288822,0
2017-03-30,9.2,9.295,9.135,9.26,262132,0
2017-03-31,9.23,9.58,9.22,9.55,638565,0
2017-04-03,9.55,9.85,9.5201,9.66,679353,0
2017-04-04,9.63,9.7,9.5,9.54,386619,0
2017-04-05,9.55,9.62,9.2,9.24,376403,0
2017-04-06,9.25,9.31,9.08,9.21,916137,0
2017-04-07,9.18,9.46,9.12,9.45,471451,0
2017-04-10,9.49,9.64,9.39,9.45,446328,0
2017-04-11,9.45,9.77,9.37,9.67,908619,0
2017-04-12,9.62,9.64,9.535,9.61,340778,0
2017-04-13,9.58,9.72,9.47,9.5,306508,0
2017-04-17,9.55,9.575,9.35,9.44,401944,0
2017-04-18,9.39,9.55,9.3,9.52,364007,0
2017-04-19,9.58,9.78,9.54,9.71,428920,0
2017-04-20,9.74,9.805,9.62,9.65,877900,0
2017-04-21,9.65,9.67,9.52,9.61,287556,0
2017-04-24,9.75,9.77,9.6,9.7,288386,0
2017-04-25,9.81,10.035,9.79,9.85,584257,0
2017-04-26,9.82,9.915,9.8,9.84,396740,0
2017-04-27,9.86,9.88,9.74,9.81,416903,0
2017-04-28,9.79,9.8,9.52,9.64,444419,0
2017-05-01,9.65,9.65,9.5,9.59,286837,0
2017-05-02,9.6,9.7064,9.57,9.67,392173,0
2017-05-03,9.63,9.71,9.5005,9.565,1038237,0
2017-05-04,9.34,9.73,9.25,9.6,998681,0
2017-05-05,9.65,9.79,9.385,9.6,535025,0
2017-05-08,9.56,9.79,9.56,9.74,344050,0
2017-05-09,9.74,9.785,9.57,9.69,317350,0
2017-05-10,9.67,9.75,9.6,9.66,256862,0
2017-05-11,9.64,9.66,9.52,9.55,340162,0
2017-05-12,9.51,9.55,9.38,9.48,310834,0
2017-05-15,9.49,9.76,9.48,9.71,369102,0
2017-05-16,9.74,10.02,9.6,9.94,578302,0
2017-05-17,9.8,9.86,9.63,9.68,389710,0
2017-05-18,9.64,9.715,9.55,9.6,273243,0
2017-05-19,9.6,9.78,9.5253,9.55,344152,0
2017-05-22,9.55,9.685,9.55,9.65,153490,0
2017-05-23,9.65,9.74,9.53,9.64,174114,0
2017-05-24,9.65,9.76,9.55,9.73,235040,0
2017-05-25,9.77,9.86,9.72,9.845,231227,0
2017-05-26,9.82,9.87,9.755,9.81,291959,0
2017-05-30,9.79,9.82,9.61,9.75,372444,0
2017-05-31,9.79,9.85,9.65,9.8,650889,0
2017-06-01,9.85,10.5,9.83,10.37,1317441,0
2017-06-02,10.36,10.46,10.16,10.37,599056,0
2017-06-05,10.38,10.44,10.19,10.42,490145,0
2017-06-06,10.33,10.58,10.27,10.57,392208,0
2017-06-07,10.59,10.65,10.49,10.62,366978,0
2017-06-08,10.61,10.815,10.51,10.81,525470,0
2017-06-09,10.85,11.07,10.75,10.82,653681,0
2017-06-12,10.63,10.95,10.525,10.95,459247,0
2017-06-13,11.1,11.2866,10.97,11.18,1006205,0
2017-06-14,11.27,11.4693,11.15,11.27,1028450,0
2017-06-15,11.21,11.31,11.08,11.1,473005,0
2017-06-16,11.01,11.08,10.91,11,984237,0
2017-06-19,11.09,11.09,10.86,10.97,356268,0
2017-06-20,10.94,10.95,10.81,10.81,264423,0
2017-06-21,10.82,11,10.7946,10.92,375487,0
2017-06-22,10.86,10.99,10.81,10.93,577020,0
2017-06-23,10.94,11.165,10.89,11.13,579029,0
2017-06-26,11.18,11.37,11.03,11.25,447858,0
2017-06-27,11.28,11.34,11.11,11.18,712053,0
2017-06-28,11.24,11.6,11.15,11.53,951077,0
2017-06-29,11.53,11.55,11.28,11.43,456853,0
2017-06-30,11.43,11.45,11.18,11.3,355999,0
2017-07-03,11.33,11.33,11.1,11.24,182133,0
2017-07-05,11.32,11.35,11.04,11.32,426107,0
2017-07-06,11.22,11.33,11.13,11.19,395249,0
2017-07-07,11.17,11.33,11.089,11.33,268794,0
2017-07-10,11.33,11.39,11.09,11.36,523653,0
2017-07-11,11.39,11.43,10.83,11.25,1277538,0
2017-07-12,11.34,11.51,11.32,11.49,260962,0
2017-07-13,11.46,11.55,11.25,11.44,329083,0
2017-07-14,11.39,11.55,11.28,11.48,354754,0
2017-07-17,11.49,11.56,11.44,11.55,316938,0
2017-07-18,11.56,11.62,11.45,11.51,362940,0
2017-07-19,11.57,11.6905,11.54,11.63,403691,0
2017-07-20,11.63,11.71,11.55,11.6,449378,0
2017-07-21,11.67,11.8,11.56,11.69,474133,0
2017-07-24,11.69,11.7634,11.5,11.53,269554,0
2017-07-25,11.56,11.82,11.48,11.68,363233,0
2017-07-26,11.74,11.85,11.61,11.85,315053,0
2017-07-27,11.87,11.99,11.69,11.74,513594,0
2017-07-28,11.7,11.82,11.53,11.64,220706,0
2017-07-31,11.62,11.635,11.4,11.61,332392,0
2017-08-01,11.64,11.64,11.41,11.51,380941,0
2017-08-02,11.54,11.57,11.3,11.35,388675,0
2017-08-03,10.78,11.41,9.5001,11.02,1361491,0
2017-08-04,10.99,11.64,10.97,11.28,888387,0
2017-08-07,11.26,11.5,10.78,11.37,432693,0
2017-08-08,11.39,11.49,11.21,11.25,245373,0
2017-08-09,11.16,11.185,10.965,10.97,382665,0
2017-08-10,10.92,11.02,10.83,10.93,437339,0
2017-08-11,10.92,11.05,10.87,11.03,313045,0
2017-08-14,11.06,11.31,11.019,11.31,428878,0
2017-08-15,11.32,11.32,11.15,11.26,628320,0
2017-08-16,11.29,11.37,11.19,11.33,448252,0
2017-08-17,11.27,11.35,10.91,10.91,414908,0
2017-08-18,10.83,11,10.83,10.92,642932,0
2017-08-21,10.89,11,10.8,10.91,579937,0
2017-08-22,10.88,11.02,10.79,10.99,398892,0
2017-08-23,10.88,11.13,10.51,11.08,250234,0
2017-08-24,11.06,11.19,11.035,11.1,229608,0
2017-08-25,11.14,11.2,10.99,11.1,325803,0
2017-08-28,11.15,11.22,11.03,11.12,352955,0
2017-08-29,11.07,11.13,10.98,11.05,247109,0
2017-08-30,11.07,11.11,10.985,11.03,299623,0
2017-08-31,11.11,11.165,10.99,11.06,477992,0
2017-09-01,11.1,11.28,11,11.27,450036,0
2017-09-05,11.27,11.51,11.2,11.42,587657,0
2017-09-06,11.45,11.5,11.165,11.26,756494,0
2017-09-07,11.29,11.32,10.78,10.92,714841,0
2017-09-08,10.96,10.96,10.655,10.8,522768,0
2017-09-11,10.95,11.09,10.78,10.83,894342,0
2017-09-12,10.87,10.9,10.75,10.89,369662,0
2017-09-13,10.87,10.915,10.51,10.57,624664,0
2017-09-14,10.54,10.585,10.3,10.38,518858,0
2017-09-15,10.41,10.45,10.27,10.3,1018209,0
2017-09-18,10.34,10.42,10.25,10.3,814605,0
2017-09-19,10.29,10.355,10.1101,10.12,1141563,0
2017-09-20,10.14,10.14,9.99,10.04,759395,0
2017-09-21,10.05,10.13,9.95,10.08,700722,0
2017-09-22,10.04,10.115,10.02,10.11,654058,0
2017-09-25,10.1,10.12,10,10.1,493847,0
2017-09-26,10.04,10.16,10.01,10.02,815477,0
2017-09-27,10.02,10.575,10.02,10.55,1052688,0
2017-09-28,10.48,10.58,10.4,10.55,411729,0
2017-09-29,10.51,10.58,10.42,10.47,630701,0
2017-10-02,10.5,10.85,9.96,10.83,504196,0
2017-10-03,10.87,11.305,10.84,11.29,1364206,0
2017-10-04,11.29,11.6699,10.92,11.59,1700685,0
2017-10-05,11.61,11.8,11.58,11.66,1030186,0
2017-10-06,11.65,11.74,11.38,11.715,515843,0
2017-10-09,11.76,11.76,11.64,11.74,403892,0
2017-10-10,11.79,11.79,11.605,11.75,430197,0
2017-10-11,11.74,11.75,11.5,11.52,438876,0
2017-10-12,11.52,11.7,11.4,11.7,442775,0
2017-10-13,11.7,11.7,11.48,11.49,418460,0
2017-10-16,11.55,11.59,11.27,11.35,264759,0
2017-10-17,11.35,11.4,11.26,11.31,269900,0
2017-10-18,11.3,11.39,11.24,11.31,211351,0
2017-10-19,11.26,11.3,11.11,11.21,302243,0
2017-10-20,11.29,11.35,11.15,11.17,354965,0
2017-10-23,11.17,11.33,11.09,11.15,224588,0
2017-10-24,11.15,11.215,11.05,11.09,262600,0
2017-10-25,11.09,11.09,10.92,10.96,247655,0
2017-10-26,11.01,11.3201,10.96,11.24,369257,0
2017-10-27,11.24,11.35,11.145,11.24,406552,0
2017-10-30,11.2,11.26,10.99,11.12,501579,0
2017-10-31,11.2,11.33,11.12,11.31,452843,0
2017-11-01,11.42,11.61,11.25,11.36,682029,0
2017-11-02,11.25,11.25,9.63,10.01,3252816,0
2017-11-03,10.11,10.4599,9.54,9.74,1424554,0
2017-11-06,9.64,9.71,9.5,9.58,725264,0
2017-11-07,9.65,9.78,9.37,9.76,874439,0
2017-11-08,9.7,9.91,9.59,9.87,715155,0
2017-11-09,9.77,9.91,9.68,9.81,681588,0
2017-11-10,9.76,10.265,9.76,10.01,1311514,0
