Date,Open,High,Low,Close,Volume,OpenInt
2007-01-29,15.6,35.5,15.6,35.24,111500,0
2007-01-30,35.25,38.2,34.5,34.51,117700,0
2007-01-31,34.51,34.76,29.91,29.91,660000,0
2007-02-01,29.81,31.4,28.59,29.3,919400,0
2007-02-02,29.56,29.7,28.95,29.43,605000,0
2007-02-05,29.4,32.6,29.4,32.51,594100,0
2007-02-06,32.4,33.25,32,32.5,491800,0
2007-02-07,32.25,32.49,31.66,32.15,517900,0
2007-02-08,32.16,35.1,32.05,34.98,849800,0
2007-02-09,35.24,37.39,35.11,36,648900,0
2007-02-12,36.05,37.45,36,37.25,384644,0
2007-02-13,37.2,39.73,37.15,39.5,853645,0
2007-02-14,39.25,40.79,38.6,40.4,504415,0
2007-02-15,40.25,40.9,39.7,40.05,335500,0
2007-02-16,39.51,40.25,39.5,39.99,296100,0
2007-02-20,39.35,39.5,38.9,39.25,320300,0
2007-02-21,39,41,37.38,39.25,399900,0
2007-02-22,38.85,39,37.65,38.57,595900,0
2007-02-23,38.5,40.05,38.5,38.98,463600,0
2007-02-26,39.1,39.4,38.2,38.45,111100,0
2007-02-27,37.45,37.65,36.5,36.99,305500,0
2007-02-28,36.87,36.9,35.97,36.3,423100,0
2007-03-01,36.1,36.4,35.6,35.66,181190,0
2007-03-02,35.01,35.85,34.6,35.85,77300,0
2007-03-05,35.7,35.7,34.81,35,95700,0
2007-03-06,35.74,36.4,34.95,35,117400,0
2007-03-07,34.9,35.5,34.2,34.5,71900,0
2007-03-08,34.25,36.2,34.2,36.2,86000,0
2007-03-09,36.25,37.25,35.8,36.3,70600,0
2007-03-12,43,43,35.5,37.42,241000,0
2007-03-13,37.29,39,36.29,36.85,186200,0
2007-03-14,36.8,37.29,35.8,37.07,82900,0
2007-03-15,36.97,37.2,36.2,36.4,32700,0
2007-03-16,36.45,36.85,35.8,36.85,67000,0
2007-03-19,36.75,36.85,36.3,36.75,38400,0
2007-03-20,36.6,37,36.35,36.7,50500,0
2007-03-21,36.45,37.7,36.45,37.54,109800,0
2007-03-22,37.5,37.85,36.8,37.25,54700,0
2007-03-23,37.16,37.7,37.1,37.4,80000,0
2007-03-26,37.3,39,37.3,37.81,81900,0
2007-03-27,37.94,38.1,37,37.1,55200,0
2007-03-28,37.15,37.7,37.15,37.5,42400,0
2007-03-29,37.65,38.14,37.54,37.73,63600,0
2007-03-30,37.7,38.45,37.55,38.42,84100,0
2007-04-02,38.5,40.3,38.46,39.95,117500,0
2007-04-03,39.7,40.25,39.7,40.21,120500,0
2007-04-04,40.11,41.2,40.05,40.48,101500,0
2007-04-05,40.4,40.4,40.05,40.15,16600,0
2007-04-09,40.2,40.65,40.2,40.65,75500,0
2007-04-10,40.65,40.95,40.28,40.6,48600,0
2007-04-11,40.42,40.85,40.35,40.64,49700,0
2007-04-12,40.55,40.7,39.75,40.61,71000,0
2007-04-13,40.55,40.99,40.1,40.6,73100,0
2007-04-16,40.6,41,40.56,40.7,58300,0
2007-04-17,40.7,42.19,40.65,42,107100,0
2007-04-18,41.8,43.1,41.8,43.05,120300,0
2007-04-19,42.9,44.4,42.51,43.99,128000,0
2007-04-20,44.5,45.35,43.65,45.05,142900,0
2007-04-23,45.05,45.25,44.8,45,46200,0
2007-04-24,44.7,45.1,43.96,44.39,31900,0
2007-04-25,44.34,44.8,43.3,43.96,50400,0
2007-04-26,43.8,44.55,43.47,43.74,65900,0
2007-04-27,43.64,44.29,43.13,44.29,41800,0
2007-04-30,44.29,45.24,43,44.26,70200,0
2007-05-01,44.15,44.27,43.1,43.75,78300,0
2007-05-02,43.55,44.4,43.55,43.89,37300,0
2007-05-03,43.79,43.95,43.2,43.8,28800,0
2007-05-04,43.9,44.74,43.51,44.1,33100,0
2007-05-07,44.1,44.7,43.27,43.88,24800,0
2007-05-08,43.8,44.19,43.6,43.9,31400,0
2007-05-09,43.75,44.1,43.15,43.79,32200,0
2007-05-10,43.6,43.78,43.21,43.78,39900,0
2007-05-11,43.68,44.1,42.52,42.62,78300,0
2007-05-14,42.55,42.6,41.96,42.01,28800,0
2007-05-15,44,44,41.5,41.56,67300,0
2007-05-16,41.5,41.7,39.59,40.25,84100,0
2007-05-17,40,40.85,39.6,39.99,44000,0
2007-05-18,39.79,40.2,39.6,40.14,21700,0
2007-05-21,40,40.36,39.92,40.3,29720,0
2007-05-22,40.3,40.4,39.74,39.74,15000,0
2007-05-23,39.7,40.1,39.65,39.8,31200,0
2007-05-24,39.7,40.08,39.19,39.25,21000,0
2007-05-25,39.05,39.85,39,39.75,11400,0
2007-05-29,39.85,40.1,39.75,39.9,16300,0
2007-05-30,39.81,40.1,39.76,40,16600,0
2007-05-31,41.75,44.5,41.75,43.95,414300,0
2007-06-01,43.77,46.28,43.77,45.97,126200,0
2007-06-04,45.97,46.5,45.5,46.35,31100,0
2007-06-05,46.25,46.25,45.4,46,19300,0
2007-06-06,45.75,46.12,45.12,46.12,15100,0
2007-06-07,46.12,46.22,45.52,45.92,21100,0
2007-06-08,46.1,46.2,45.3,45.3,35300,0
2007-06-11,46,46.9,45.3,45.7,80800,0
2007-06-12,45.6,45.8,45.19,45.44,14900,0
2007-06-13,45.55,46,45.55,45.95,56700,0
2007-06-14,45.95,46.8,45.95,46.5,30400,0
2007-06-15,46.6,47.41,46.5,47.25,40900,0
2007-06-18,47,47,44.5,45.62,60400,0
2007-06-19,45.4,45.44,44.25,44.3,64400,0
2007-06-20,44.45,45.48,43.9,44.5,42600,0
2007-06-21,44.3,45,44.25,44.65,14400,0
2007-06-22,44.5,44.9,43.25,43.25,47800,0
2007-06-25,43.26,43.9,42.38,42.75,22300,0
2007-06-26,42.75,43.29,42.73,43.1,48000,0
2007-06-27,43,43.1,42.12,42.12,49500,0
2007-06-28,42.13,42.13,41.02,41.1,298500,0
2007-06-29,40.65,40.9,40.3,40.45,2066500,0
2007-07-02,40.45,41.11,40.4,40.58,223900,0
2007-07-03,40.65,40.7,40.5,40.65,32300,0
2007-07-05,40.54,40.65,40.1,40.11,111900,0
2007-07-06,39.9,41.1,39.79,40.85,162600,0
2007-07-09,40.75,40.85,40.1,40.19,139900,0
2007-07-10,40.19,40.19,40,40.01,168700,0
2007-07-11,40,41,40,40.9,255200,0
2007-07-12,40.95,41.35,40.44,40.89,248300,0
2007-07-13,40.9,41.18,40.9,41.15,319500,0
2007-07-16,41.15,41.9,40.39,40.5,138900,0
2007-07-17,40.25,41.45,40.01,40.88,121500,0
2007-07-18,40.75,40.88,39.88,40.5,139000,0
2007-07-19,40.6,40.93,39.84,40.41,83100,0
2007-07-20,40.16,40.96,40,40.35,247400,0
2007-07-23,40.21,41,39.85,40,175200,0
2007-07-24,39.6,39.95,37.6,38.3,319800,0
2007-07-25,38.55,38.9,36.8,37.39,461200,0
2007-07-26,36.5,36.51,34.9,36.25,508300,0
2007-07-27,36.25,36.85,35.45,35.5,155700,0
2007-07-30,35.4,36.31,35,35.8,204200,0
2007-07-31,35.75,36.52,34.64,36.52,137200,0
2007-08-01,36.7,36.7,34.88,35.68,207300,0
2007-08-02,35.85,37.35,35.85,36.35,149500,0
2007-08-03,36.6,36.6,35.06,36.04,86400,0
2007-08-06,36.43,36.43,33.7,34.85,212200,0
2007-08-07,34.7,35.22,34,34.88,200200,0
2007-08-08,35,35.32,34.75,35.05,109000,0
2007-08-09,34.8,34.95,33.3,33.92,253400,0
2007-08-10,33.92,35.36,31.9,35.25,386700,0
2007-08-13,35.4,35.6,35.1,35.45,93800,0
2007-08-14,35.4,35.5,33.24,34,246300,0
2007-08-15,34.5,34.5,31.9,32.08,242000,0
2007-08-16,31.95,32.59,28.22,32.2,293900,0
2007-08-17,33,33.1,32,32.9,146200,0
2007-08-20,32.99,33.32,32.55,33.32,105900,0
2007-08-21,33.3,33.7,32.83,33.7,167800,0
2007-08-22,33.8,34.85,33.65,34.85,120900,0
2007-08-23,35.1,35.5,34.8,35.28,109800,0
2007-08-24,35.26,35.5,35.15,35.31,82400,0
2007-08-27,35.15,35.7,35,35.65,168800,0
2007-08-28,35.72,35.72,35,35,103200,0
2007-08-29,35.2,35.5,34.86,35,45400,0
2007-08-30,34.75,35.2,34.45,35.2,54800,0
2007-08-31,35.45,35.62,34.75,35.62,54300,0
2007-09-04,35.5,35.69,34.8,34.8,104800,0
2007-09-05,35.3,35.3,34.35,35.1,243800,0
2007-09-06,35.1,35.3,34.5,34.98,141500,0
2007-09-07,34.63,34.95,33.48,34.95,116700,0
2007-09-10,34.86,35.09,33.25,34.74,59100,0
2007-09-11,34.5,34.6,33.9,34.36,38000,0
2007-09-12,34,34.18,33.6,33.9,47600,0
2007-09-13,33.7,33.78,32.9,33.65,73200,0
2007-09-14,35.29,35.29,30.34,34.08,77800,0
2007-09-17,34.08,34.08,33.5,33.85,25900,0
2007-09-18,33.7,34.23,33.4,33.9,81300,0
2007-09-19,33.8,34.25,33,33.75,118400,0
2007-09-20,33.65,33.71,32.25,33.03,84600,0
2007-09-21,32.93,33.68,32.11,33.68,104700,0
2007-09-24,33.63,33.67,32.15,32.55,30100,0
2007-09-25,32.55,32.91,31.8,32.25,51800,0
2007-09-26,32.1,32.35,31.3,31.93,57300,0
2007-09-27,31.5,32.12,31.5,32.03,53600,0
2007-09-28,31.77,32.6,31.77,32.6,96900,0
2007-10-01,32.6,32.6,31.45,31.9,81500,0
2007-10-02,31.8,31.88,31.3,31.87,61300,0
2007-10-03,31.7,31.99,31,31.05,95200,0
2007-10-04,31,31.2,30.31,30.8,114500,0
2007-10-05,30.8,32.14,30.78,32,186600,0
2007-10-08,31.11,32.03,31.1,31.65,52100,0
2007-10-09,31.5,31.97,31.3,31.45,97000,0
2007-10-10,31.25,31.25,30.4,30.69,78700,0
2007-10-11,30.5,30.8,30.31,30.5,60500,0
2007-10-12,30.4,30.63,29.29,29.51,152900,0
2007-10-15,29.39,29.59,27.95,28.05,101300,0
2007-10-16,28.05,28.05,27.45,27.53,79600,0
2007-10-17,27.75,28.3,26.8,27.75,253600,0
2007-10-18,27.75,28.61,26.19,27.6,130800,0
2007-10-19,27.35,27.57,26.5,27.2,95000,0
2007-10-22,27.15,27.2,26.75,27.1,49500,0
2007-10-23,27.12,27.32,26.3,26.44,119600,0
2007-10-24,26.19,26.47,25.83,26.47,175800,0
2007-10-25,26.43,26.47,25.65,26,299800,0
2007-10-26,26,27.04,25.78,27.04,198000,0
2007-10-29,27.28,27.3,26.89,27.14,178400,0
2007-10-30,27.3,27.4,25.9,25.9,46000,0
2007-10-31,25.8,26.4,25.8,26,109500,0
2007-11-01,25.71,26.8,25.6,26,446000,0
2007-11-02,26,26.2,25.7,25.84,203400,0
2007-11-05,25.31,26.6,25.31,25.93,221988,0
2007-11-06,25.78,26.45,25.78,25.85,79139,0
2007-11-07,25.9,26.14,25.65,25.8,63600,0
2007-11-08,26,26.1,25.35,25.53,77430,0
2007-11-09,25.45,25.51,25.02,25.25,72300,0
2007-11-12,25,25.09,22.16,23.75,160730,0
2007-11-13,22.01,23.75,16.95,17.16,838657,0
2007-11-14,16.86,16.86,13.1,13.25,832330,0
2007-11-15,13.34,14.8,12.92,13.99,524600,0
2007-11-16,14,15.75,13.77,15.75,261360,0
2007-11-19,15.82,16.48,14.31,14.73,178505,0
2007-11-20,14.53,15.25,14.45,14.75,153380,0
2007-11-21,14.75,14.75,13.9,14.5,106500,0
2007-11-23,14.6,15,14.42,14.67,41300,0
2007-11-26,14.52,14.99,14.15,14.99,81730,0
2007-11-27,15.13,15.2,14.17,14.4,149100,0
2007-11-28,14.36,15.09,14.02,15.05,234740,0
2007-11-29,14.84,15.73,14.11,14.95,212040,0
2007-11-30,14.98,15.14,14.6,15.01,75390,0
2007-12-03,14.95,14.95,14.63,14.75,138100,0
2007-12-04,14.75,14.75,14.45,14.5,83191,0
2007-12-05,14.5,14.54,14.1,14.2,147675,0
2007-12-06,14.05,14.44,13.85,14.44,138470,0
2007-12-07,14.4,14.4,13.92,14.12,179100,0
2007-12-10,14.05,14.37,14.05,14.2,74100,0
2007-12-11,14.2,14.22,13.4,13.44,104030,0
2007-12-12,13.64,13.88,12.65,13.4,201652,0
2007-12-13,13.2,13.35,12.79,13.15,333074,0
2007-12-14,12.92,13.25,12.74,13.2,445001,0
2007-12-17,13.03,13.24,12.36,12.5,368516,0
2007-12-18,12.47,12.7,12.06,12.51,175041,0
2007-12-19,12.41,12.54,12.02,12.33,182941,0
2007-12-20,12.3,12.46,12.06,12.46,206529,0
2007-12-21,12.76,13.21,12.66,12.8,233400,0
2007-12-24,12.73,13.05,12.28,12.8,154277,0
2007-12-26,12.6,12.93,12.54,12.68,150400,0
2007-12-27,12.5,12.87,12.5,12.64,302100,0
2007-12-28,12.61,12.75,12.5,12.6,189790,0
2007-12-31,12.45,12.74,11.99,12.5,409733,0
2008-01-02,12.51,12.6,12.1,12.4,48593,0
2008-01-03,12.33,12.5,11.46,11.9,67850,0
2008-01-04,11.69,11.7,10.94,11.2,79100,0
2008-01-07,11.16,12.9,10.95,12.3,259435,0
2008-01-08,12.24,12.79,12.24,12.65,138470,0
2008-01-09,12.65,13.1,12.55,12.7,122600,0
2008-01-10,12.58,13.07,12.58,13,91800,0
2008-01-11,12.8,13.68,12.8,13.6,156850,0
2008-01-14,13.57,14.04,13.19,13.91,81878,0
2008-01-15,13.89,14.1,13.48,14.1,100842,0
2008-01-16,13.8,14.06,13.8,13.93,192285,0
2008-01-17,13.56,14.06,13.41,13.59,177910,0
2008-01-18,13.55,14,13.36,13.54,139538,0
2008-01-22,13.01,14.19,13.01,14.13,350844,0
2008-01-23,13.86,14,13.15,13.54,105469,0
2008-01-24,13.38,13.7,13.32,13.6,69925,0
2008-01-25,13.6,13.6,12.26,13.39,36448,0
2008-01-28,13.33,13.68,12.81,13.6,83764,0
2008-01-29,13.5,13.75,13.4,13.54,55245,0
2008-01-30,13.38,13.57,13.32,13.44,71150,0
2008-01-31,13.47,14.75,13.35,14.24,163600,0
2008-02-01,14.16,14.94,14.01,14.45,86700,0
2008-02-04,14.58,14.9,14.4,14.49,32000,0
2008-02-05,14.49,14.65,14.26,14.26,141267,0
2008-02-06,14.25,14.9,14.06,14.06,62900,0
2008-02-07,14.05,14.47,14.05,14.2,29200,0
2008-02-08,14.1,14.72,14.04,14.04,51600,0
2008-02-11,14.06,14.14,13.84,13.86,54900,0
2008-02-12,13.85,13.95,13.64,13.66,59000,0
2008-02-13,13.65,13.85,13.52,13.76,48964,0
2008-02-14,13.87,13.87,13.45,13.49,21625,0
2008-02-15,13.45,14.17,13.45,13.78,67300,0
2008-02-19,13.79,13.85,13.13,13.85,84725,0
2008-02-20,13.75,13.75,13.46,13.51,53100,0
2008-02-21,13.44,14.14,13.4,13.5,41200,0
2008-02-22,13.42,13.8,13.16,13.32,41700,0
2008-02-25,13.32,13.5,13.05,13.11,29000,0
2008-02-26,12.9,13.32,12.9,13.11,61705,0
2008-02-27,13.01,13.43,12.95,12.95,31200,0
2008-02-28,13.01,13.28,12.77,12.78,46600,0
2008-02-29,12.77,12.97,12.45,12.97,70200,0
2008-03-03,12.86,12.86,12.05,12.37,67100,0
2008-03-04,12.17,12.38,11.69,11.85,80931,0
2008-03-05,11.85,11.99,11.11,11.26,80300,0
2008-03-06,11.3,11.3,9.84,10.17,174570,0
2008-03-07,10.26,10.4,7.45,7.95,486494,0
2008-03-10,8.02,8.35,6.71,6.9,368740,0
2008-03-11,6.93,6.94,5.81,5.9,550730,0
2008-03-12,5.4,7,5.4,6.49,231864,0
2008-03-13,6.4,6.8,6.24,6.8,75800,0
2008-03-14,6.9,7.8,6.7,6.8,115800,0
2008-03-17,6.74,6.84,5.98,6.6,142750,0
2008-03-18,6.63,6.81,6.63,6.72,23800,0
2008-03-19,6.7,7.14,6.7,7,59050,0
2008-03-20,7.1,7.3,6.91,7.28,94500,0
2008-03-24,7.4,7.43,6.98,7.05,63600,0
2008-03-25,7.05,7.5,7.01,7.25,132900,0
2008-03-26,7.25,7.29,7.05,7.05,31200,0
2008-03-27,7.17,7.17,6.51,6.63,42700,0
2008-03-28,6.25,6.42,6,6.12,74500,0
2008-03-31,6.27,6.27,5.95,6.1,153000,0
2008-04-01,5.77,5.95,3.06,3.5,2832097,0
2008-04-02,3.59,3.9,3.35,3.45,1213851,0
2008-04-03,3.48,3.6,3.15,3.25,890518,0
2008-04-04,3.25,3.62,3.1,3.15,951218,0
2008-04-07,3.18,3.43,3.18,3.4,391793,0
2008-04-08,3.4,3.78,3.3,3.67,425810,0
2008-04-09,3.77,3.77,3.42,3.5,351767,0
2008-04-10,3.4,3.59,3.38,3.53,201343,0
2008-04-11,3.48,3.56,3.35,3.43,257400,0
2008-04-14,3.26,3.48,3.26,3.4,266991,0
2008-04-15,3.4,3.4,3.16,3.3,226783,0
2008-04-16,3.27,3.27,3.14,3.2,366795,0
2008-04-17,3.2,3.2,3.05,3.05,230561,0
2008-04-18,3.05,3.15,3.05,3.1,201151,0
2008-04-21,3.1,3.15,2.9,2.91,151725,0
2008-04-22,2.9,2.95,2.46,2.75,366118,0
2008-04-23,2.75,2.75,2.46,2.65,193508,0
2008-04-24,2.74,2.74,2.51,2.7,226049,0
2008-04-25,2.75,3.19,2.64,3.03,268622,0
2008-04-28,3.12,3.15,3.05,3.15,80591,0
2008-04-29,3.19,3.19,3.06,3.1,79223,0
2008-04-30,3.14,3.23,3.07,3.23,135844,0
2008-05-01,3.14,3.54,3.14,3.5,195741,0
2008-05-02,3.52,3.52,3.01,3.16,342866,0
2008-05-05,3.16,3.18,2.91,3.18,236534,0
2008-05-06,3.15,3.4,3.09,3.24,320026,0
2008-05-07,3.29,3.29,3.13,3.19,47098,0
2008-05-08,3.2,3.2,2.91,2.91,199095,0
2008-05-09,2.94,3,2.85,2.97,45865,0
2008-05-12,3,3.15,2.95,3,123317,0
2008-05-13,2.95,3.29,2.75,2.75,282611,0
2008-05-14,2.75,2.94,2.75,2.81,167227,0
2008-05-15,2.85,3.11,2.75,2.97,376659,0
2008-05-16,3.03,3.11,2.88,2.92,145231,0
2008-05-19,2.9,3.02,2.86,3.02,100364,0
2008-05-20,3.05,3.05,2.8,2.88,104877,0
2008-05-21,2.81,2.86,2.7,2.73,119252,0
2008-05-22,2.76,2.79,2.71,2.75,51614,0
2008-05-23,2.7,2.74,2.61,2.74,77511,0
2008-05-27,2.74,2.74,2.57,2.6,113156,0
2008-05-28,2.57,2.7,2.5,2.7,69442,0
2008-05-29,2.65,2.72,2.61,2.7,90650,0
2008-05-30,2.72,2.75,2.25,2.25,101587,0
2008-06-02,2.46,2.67,2.4,2.58,148815,0
2008-06-03,2.6,2.68,2.53,2.6,135245,0
2008-06-04,2.68,2.7,2.59,2.7,123620,0
2008-06-05,2.67,2.7,2.62,2.69,97764,0
2008-06-06,2.7,2.7,2.51,2.64,112136,0
2008-06-09,2.61,2.68,2.45,2.45,104514,0
2008-06-10,2.47,2.49,2.4,2.46,52669,0
2008-06-11,2.44,2.47,2.27,2.38,61630,0
2008-06-12,2.44,2.59,2.22,2.22,104640,0
2008-06-13,2.26,2.3,2.05,2.25,123218,0
2008-06-16,2.2,2.44,2.12,2.44,61149,0
2008-06-17,2.48,2.54,2.41,2.54,51867,0
2008-06-18,2.5,2.61,2.47,2.54,93154,0
2008-06-19,2.57,2.63,2.46,2.55,84134,0
2008-06-20,2.55,2.62,2.4,2.52,221517,0
2008-06-23,2.57,2.63,2.45,2.45,71327,0
2008-06-24,2.45,2.48,2.29,2.35,79405,0
2008-06-25,2.4,2.5,2.38,2.47,57912,0
2008-06-26,2.42,2.5,2.34,2.4,92820,0
2008-06-27,2.43,2.58,2.29,2.38,68012,0
2008-06-30,2.4,2.4,2.25,2.27,56488,0
2008-07-01,2.28,2.3,2.05,2.06,188454,0
2008-07-02,2.06,2.2,2.03,2.18,44890,0
2008-07-03,2.2,2.4,2.13,2.35,53962,0
2008-07-07,2.4,2.59,2.33,2.5,110005,0
2008-07-08,2.54,2.56,2.4,2.5,37522,0
2008-07-09,2.47,2.73,2.46,2.63,75962,0
2008-07-10,2.6,2.6,2.33,2.4,53871,0
2008-07-11,2.35,2.41,2.26,2.28,19090,0
2008-07-14,2.25,2.3,2.15,2.21,13320,0
2008-07-15,2.14,2.5,2.14,2.35,198406,0
2008-07-16,2.32,2.75,2.31,2.61,128225,0
2008-07-17,2.74,3,2.7,2.76,203749,0
2008-07-18,2.72,2.72,2.53,2.59,64170,0
2008-07-21,2.56,2.57,2.38,2.5,48170,0
2008-07-22,2.53,2.77,2.52,2.68,87097,0
2008-07-23,2.74,2.82,2.67,2.82,157422,0
2008-07-24,2.74,2.85,2.67,2.73,67984,0
2008-07-25,2.67,2.75,2.67,2.75,39535,0
2008-07-28,2.7,2.75,2.32,2.48,138512,0
2008-07-29,2.43,2.58,2.38,2.54,17088,0
2008-07-30,2.61,2.61,2.34,2.6,59510,0
2008-07-31,2.55,2.7,2.51,2.65,98513,0
2008-08-01,2.62,2.62,2.4,2.49,52574,0
2008-08-04,2.39,2.53,2.39,2.45,9973,0
2008-08-05,2.5,2.65,2.46,2.57,80473,0
2008-08-06,2.63,2.65,2.56,2.65,27366,0
2008-08-07,2.58,2.7,2.52,2.56,65602,0
2008-08-08,2.57,2.83,2.57,2.75,134655,0
2008-08-11,2.85,2.85,2.7,2.72,160001,0
2008-08-12,3.17,3.39,2.8,2.8,741558,0
2008-08-13,2.68,2.83,2.56,2.59,122410,0
2008-08-14,2.47,2.75,2.47,2.63,57691,0
2008-08-15,2.69,2.69,2.56,2.65,53109,0
2008-08-18,2.6,2.75,2.6,2.62,49319,0
2008-08-19,2.55,2.7,2.55,2.6,39310,0
2008-08-20,2.66,2.66,2.5,2.56,30718,0
2008-08-21,2.49,2.61,2.4,2.57,185329,0
2008-08-22,2.62,2.64,2.5,2.6,15420,0
2008-08-25,2.54,2.64,2.51,2.62,48609,0
2008-08-26,2.58,2.65,2.48,2.51,18677,0
2008-08-27,2.54,2.59,2.51,2.59,29620,0
2008-08-28,2.59,2.8,2.55,2.8,192396,0
2008-08-29,2.8,2.8,2.68,2.7,38750,0
2008-09-02,2.65,2.89,2.65,2.85,206043,0
2008-09-03,2.8,3.04,2.8,2.98,294645,0
2008-09-04,3.02,3.35,2.9,3.2,261064,0
2008-09-05,3.2,3.42,3.2,3.25,303276,0
2008-09-08,3.46,3.5,3.28,3.28,84187,0
2008-09-09,3.33,3.42,3.15,3.3,157688,0
2008-09-10,3.38,3.38,3.04,3.12,87140,0
2008-09-11,3.15,3.15,2.83,3,72662,0
2008-09-12,2.96,3.01,2.85,2.9,40737,0
2008-09-15,2.92,3.04,2.61,2.77,73832,0
2008-09-16,2.81,3.15,2.66,2.9,71424,0
2008-09-17,2.85,2.97,2.6,2.7,66870,0
2008-09-18,2.63,2.75,2.38,2.62,169559,0
2008-09-19,2.52,2.94,2.45,2.68,84755,0
2008-09-22,2.7,2.88,2.61,2.77,68295,0
2008-09-23,2.75,3.05,2.75,2.85,103287,0
2008-09-24,2.91,2.93,2.5,2.86,141432,0
2008-09-25,2.89,3.05,2.73,2.89,458229,0
2008-09-26,2.75,3.05,2.75,2.8,72075,0
2008-09-29,2.75,2.9,2.71,2.86,42561,0
2008-09-30,2.78,2.9,2.7,2.85,48594,0
2008-10-01,2.85,2.85,2.71,2.75,59493,0
2008-10-02,2.84,2.87,2.7,2.74,47679,0
2008-10-03,2.68,2.87,2.65,2.7,43123,0
2008-10-06,2.72,2.72,2.1,2.65,129852,0
2008-10-07,2.5,2.74,2.4,2.48,83530,0
2008-10-08,2.84,2.84,2.25,2.31,112303,0
2008-10-09,2.27,2.4,1.65,1.65,78084,0
2008-10-10,1.75,2.26,1.5,1.75,238710,0
2008-10-13,1.98,2.24,1.85,1.95,189089,0
2008-10-14,2.11,2.69,1.95,2.19,261930,0
2008-10-15,2.27,2.3,2.01,2.1,77047,0
2008-10-16,2.2,2.2,1.96,2,41690,0
2008-10-17,1.96,2.29,1.94,1.97,80685,0
2008-10-20,2.18,2.18,1.91,1.92,52878,0
2008-10-21,1.94,1.95,1.85,1.88,37787,0
2008-10-22,1.92,1.98,1.8,1.8,49372,0
2008-10-23,1.8,2,1.74,1.84,162572,0
2008-10-24,1.8,1.8,1.41,1.5,236400,0
2008-10-27,1.5,1.64,1.41,1.49,129513,0
2008-10-28,1.52,1.83,1.27,1.53,141495,0
2008-10-29,1.6,1.89,1.6,1.73,181446,0
2008-10-30,1.71,1.8,1.66,1.68,69685,0
2008-10-31,1.74,2.4,1.68,2.2,335101,0
2008-11-03,2.27,2.31,2.01,2.28,156595,0
2008-11-04,2.48,2.48,2.15,2.39,180983,0
2008-11-05,2.44,2.51,2.03,2.51,204032,0
2008-11-06,2.41,2.45,2.11,2.15,126688,0
2008-11-07,2.2,2.4,2.15,2.33,176722,0
2008-11-10,2.45,2.5,2.22,2.3,251572,0
2008-11-11,2.55,2.95,2.21,2.25,583070,0
2008-11-12,2.3,2.3,1.9,2.03,329512,0
2008-11-13,2,2.08,1.85,2.08,110107,0
2008-11-14,2,2.05,1.85,1.91,96472,0
2008-11-17,1.95,1.95,1.65,1.65,146054,0
2008-11-18,1.7,1.7,1.36,1.59,276418,0
2008-11-19,1.54,1.58,1.35,1.42,112766,0
2008-11-20,1.5,1.52,1.1,1.11,372243,0
2008-11-21,1.17,1.3,0.96,1.3,370272,0
2008-11-24,1.44,1.44,1.05,1.16,354539,0
2008-11-25,1.2,1.24,1.1,1.12,116767,0
2008-11-26,1.06,1.17,1,1.11,177626,0
2008-11-28,1.1,1.21,1.08,1.2,206765,0
2008-12-01,1.15,1.63,1.15,1.23,308145,0
2008-12-02,1.25,1.39,1.2,1.25,179773,0
2008-12-03,1.3,1.3,1.24,1.25,145078,0
2008-12-04,1.27,1.31,1.18,1.2,189828,0
2008-12-05,1.15,1.25,1.15,1.19,278880,0
2008-12-08,1.32,1.5,1.27,1.31,201379,0
2008-12-09,1.45,1.65,1.36,1.53,207514,0
2008-12-10,1.62,1.95,1.57,1.7,217605,0
2008-12-11,1.75,1.86,1.55,1.83,162353,0
2008-12-12,1.78,1.87,1.59,1.66,188063,0
2008-12-15,1.64,1.81,1.64,1.66,90686,0
2008-12-16,1.73,1.76,1.66,1.75,57051,0
2008-12-17,1.75,1.83,1.67,1.72,113042,0
2008-12-18,1.66,2.12,1.66,1.77,91952,0
2008-12-19,1.79,1.99,1.79,1.8,156436,0
2008-12-22,1.87,1.99,1.82,1.99,167708,0
2008-12-23,1.99,2.4,1.91,2.25,213165,0
2008-12-24,2.31,2.43,2.25,2.38,105643,0
2008-12-26,2.39,2.43,2.15,2.39,114054,0
2008-12-29,2.39,2.48,1.98,2.48,203301,0
2008-12-30,2.42,2.42,2.19,2.35,78494,0
2008-12-31,2.29,2.4,2.26,2.4,87814,0
2009-01-02,2.45,2.93,2.34,2.93,113689,0
2009-01-05,2.51,2.83,2.31,2.64,197801,0
2009-01-06,2.88,2.88,2.59,2.65,72941,0
2009-01-07,2.66,2.66,2.46,2.53,145195,0
2009-01-08,2.64,2.64,2.43,2.54,31343,0
2009-01-09,2.35,2.59,2.35,2.53,37254,0
2009-01-12,2.51,2.62,2.5,2.59,42266,0
2009-01-13,2.51,2.67,2.49,2.67,133570,0
2009-01-14,2.62,2.62,2.3,2.55,139424,0
2009-01-15,2.55,2.55,2.14,2.49,95265,0
2009-01-16,2.42,2.54,2.33,2.43,102543,0
2009-01-20,2.27,2.58,2.18,2.23,81955,0
2009-01-21,2.27,2.55,2.12,2.55,71390,0
2009-01-22,2.37,2.5,2.31,2.45,41730,0
2009-01-23,2.4,2.4,2.15,2.4,35866,0
2009-01-26,2.3,2.4,2.3,2.4,32249,0
2009-01-27,2.4,2.4,2.29,2.38,62840,0
2009-01-28,2.33,2.4,2.15,2.4,48308,0
2009-01-29,2.4,2.4,2.27,2.3,37550,0
2009-01-30,2.3,2.3,2.11,2.3,73284,0
2009-02-02,2.28,2.29,2.1,2.29,59709,0
2009-02-03,2.25,2.25,2.1,2.19,73151,0
2009-02-04,2.19,2.19,2,2.17,64837,0
2009-02-05,2.05,2.09,2.01,2.08,68766,0
2009-02-06,2.09,2.15,2.07,2.15,41760,0
2009-02-09,2.3,2.3,1.95,2.14,81342,0
2009-02-10,2.1,2.15,1.92,2.04,41550,0
2009-02-11,2.04,2.04,1.88,2,87699,0
2009-02-12,2.19,2.19,1.68,2.05,76727,0
2009-02-13,1.98,2.04,1.85,1.9,98139,0
2009-02-17,2.05,2.05,1.92,1.92,114845,0
2009-02-18,1.95,2.05,1.9,1.94,37600,0
2009-02-19,2.13,2.13,1.94,1.98,55856,0
2009-02-20,1.97,1.99,1.87,1.97,50497,0
2009-02-23,1.95,1.99,1.91,1.94,55094,0
2009-02-24,1.92,2.04,1.85,1.97,34216,0
2009-02-25,2.02,2.03,1.95,1.98,12870,0
2009-02-26,2.03,2.04,1.94,1.94,29429,0
2009-02-27,1.98,2.1,1.98,2,32120,0
2009-03-02,2.02,2.09,1.95,2.02,129310,0
2009-03-03,2.14,2.14,1.85,1.99,101226,0
2009-03-04,2,2.07,1.97,2.05,107721,0
2009-03-05,1.92,2.01,1.88,1.9,60678,0
2009-03-06,1.9,1.9,1.57,1.82,128556,0
2009-03-09,1.72,1.8,1.7,1.79,45475,0
2009-03-10,1.75,1.9,1.75,1.82,29532,0
2009-03-11,1.77,1.89,1.76,1.88,23863,0
2009-03-12,1.87,1.9,1.85,1.9,24500,0
2009-03-13,1.87,1.9,1.81,1.84,25768,0
2009-03-16,1.96,1.96,1.72,1.8,32996,0
2009-03-17,1.77,1.8,1.67,1.74,21526,0
2009-03-18,1.69,1.9,1.65,1.75,50002,0
2009-03-19,1.89,1.89,1.65,1.72,26796,0
2009-03-20,1.7,2.14,1.7,2.14,102853,0
2009-03-23,2,2.02,1.85,1.93,77557,0
2009-03-24,1.7,2.04,1.7,1.9,53271,0
2009-03-25,1.86,1.95,1.8,1.94,37862,0
2009-03-26,1.82,2.01,1.82,1.98,47687,0
2009-03-27,1.99,1.99,1.86,1.95,19171,0
2009-03-30,1.94,1.95,1.8,1.85,36733,0
2009-03-31,1.85,1.9,1.81,1.83,18400,0
2009-04-01,1.8,1.9,1.8,1.86,13230,0
2009-04-02,1.87,2.12,1.86,1.95,288475,0
2009-04-03,1.95,1.95,1.9,1.94,5200,0
2009-04-06,1.85,2.1,1.85,2.09,249910,0
2009-04-07,2.01,2.08,1.85,2.02,134837,0
2009-04-08,2.01,2.05,1.95,2.02,16100,0
2009-04-09,2.05,2.06,1.95,2.06,44098,0
2009-04-13,1.94,2.73,1.94,2.5,633349,0
2009-04-14,2.31,2.61,2.31,2.54,319992,0
2009-04-15,2.55,2.55,2.25,2.46,53990,0
2009-04-16,2.4,2.5,2.4,2.45,48963,0
2009-04-17,2.28,2.68,2.28,2.44,165349,0
2009-04-20,2.4,2.65,2.36,2.38,80277,0
2009-04-21,2.4,2.5,2.4,2.5,37715,0
2009-04-22,2.5,2.5,2.46,2.46,52795,0
2009-04-23,2.42,2.5,2.42,2.48,44471,0
2009-04-24,2.42,2.65,2.42,2.55,110399,0
2009-04-27,2.54,2.54,2.39,2.45,119821,0
2009-04-28,2.43,2.55,2.39,2.43,58948,0
2009-04-29,2.5,2.52,2.44,2.44,32984,0
2009-04-30,2.61,2.61,2.35,2.43,80376,0
2009-05-01,2.37,2.47,2.37,2.4,42280,0
2009-05-04,2.45,2.6,2.39,2.59,137508,0
2009-05-05,2.58,2.85,2.57,2.74,104792,0
2009-05-06,2.81,2.85,2.55,2.7,116647,0
2009-05-07,2.77,2.78,2.62,2.7,104469,0
2009-05-08,2.7,2.7,2.6,2.7,61415,0
2009-05-11,2.75,2.75,2.68,2.74,56070,0
2009-05-12,2.53,2.71,2.5,2.64,135705,0
2009-05-13,2.57,2.57,2.28,2.28,78025,0
2009-05-14,2.22,2.4,2.22,2.4,134132,0
2009-05-15,2.39,2.4,2.3,2.3,44560,0
2009-05-18,2.33,2.44,2.32,2.39,38969,0
2009-05-19,2.22,2.35,2,2.35,129052,0
2009-05-20,2.4,2.49,2.28,2.44,130401,0
2009-05-21,2.38,2.39,2.25,2.3,36623,0
2009-05-22,2.3,2.31,2.24,2.29,31971,0
2009-05-26,2.19,2.33,2.19,2.22,36301,0
2009-05-27,2.21,2.4,2.21,2.39,50539,0
2009-05-28,2.4,2.5,2.25,2.5,77693,0
2009-05-29,2.43,2.48,2.28,2.45,93245,0
2009-06-01,2.43,2.48,2.3,2.36,85639,0
2009-06-02,2.27,2.5,2.27,2.47,94509,0
2009-06-03,2.5,2.55,2.31,2.34,30613,0
2009-06-04,2.48,2.48,2.3,2.36,93971,0
2009-06-05,2.5,2.5,2.24,2.31,29500,0
2009-06-08,2.33,2.35,2.26,2.34,17470,0
2009-06-09,2.3,2.38,2.26,2.38,26478,0
2009-06-10,2.35,2.35,2.25,2.26,16590,0
2009-06-11,2.42,2.42,2.3,2.39,33136,0
2009-06-12,2.35,2.38,2.31,2.32,9537,0
2009-06-15,2.31,2.33,2.21,2.23,21697,0
2009-06-16,2.29,2.29,2.2,2.2,13793,0
2009-06-17,2.2,2.2,2.11,2.18,18088,0
2009-06-18,2.13,2.3,2.13,2.22,26156,0
2009-06-19,2.24,2.39,2.24,2.39,35173,0
2009-06-22,2.35,2.39,2.25,2.33,6938,0
2009-06-23,2.29,2.29,2.07,2.23,79494,0
2009-06-24,2.27,2.35,2.24,2.29,29107,0
2009-06-25,2.23,2.35,2.13,2.2,18760,0
2009-06-26,2.17,2.2,2.11,2.19,18486,0
2009-06-29,2.14,2.2,2.09,2.14,20482,0
2009-06-30,2.14,2.2,2.07,2.2,25927,0
2009-07-01,2.18,2.2,2,2,11249,0
2009-07-02,2.09,2.12,1.99,2.05,56445,0
2009-07-06,2.03,2.05,1.88,1.97,26802,0
2009-07-07,1.97,2.04,1.93,2.04,23230,0
2009-07-08,1.98,1.99,1.86,1.86,13800,0
2009-07-09,1.96,2.05,1.85,2.05,21099,0
2009-07-10,2.03,2.05,2,2.03,20463,0
2009-07-13,2.02,2.05,1.95,1.95,19754,0
2009-07-14,1.91,1.97,1.8,1.8,13038,0
2009-07-15,1.92,2.05,1.9,2,26607,0
2009-07-16,1.98,2.05,1.98,2.01,29476,0
2009-07-17,2.03,2.05,2,2.04,13382,0
2009-07-20,2.03,2.1,2.03,2.08,21827,0
2009-07-21,2.1,2.1,2.02,2.04,9853,0
2009-07-22,2,2.17,2,2.15,51736,0
2009-07-23,2.16,2.17,2,2.1,31789,0
2009-07-24,2.09,2.1,2.04,2.06,5414,0
2009-07-27,2.06,2.07,2,2.01,19008,0
2009-07-28,2.01,2.04,2.01,2.01,20370,0
2009-07-29,2.02,2.39,2.02,2.24,113847,0
2009-07-30,2.25,2.47,2.25,2.39,89431,0
2009-07-31,2.36,2.5,2.27,2.49,79880,0
2009-08-03,2.48,2.59,2.4,2.54,146572,0
2009-08-04,2.7,2.7,2.4,2.5,169487,0
2009-08-05,2.51,2.51,2.08,2.44,270931,0
2009-08-06,2.39,2.43,2.29,2.43,54672,0
2009-08-07,2.4,2.52,2.35,2.47,144716,0
2009-08-10,2.45,2.47,2.31,2.31,175998,0
2009-08-11,2.39,2.5,2.3,2.5,66111,0
2009-08-12,2.45,2.54,2.31,2.43,168895,0
2009-08-13,2.5,2.82,2.45,2.8,390947,0
2009-08-14,2.77,2.93,2.65,2.93,274365,0
2009-08-17,2.82,2.97,2.71,2.9,107541,0
2009-08-18,2.96,2.96,2.78,2.96,99882,0
2009-08-19,2.92,2.95,2.88,2.93,100321,0
2009-08-20,2.95,2.95,2.77,2.88,92254,0
2009-08-21,2.9,2.92,2.83,2.86,47444,0
2009-08-24,2.9,2.9,2.75,2.83,55901,0
2009-08-25,2.77,2.84,2.61,2.77,98534,0
2009-08-26,2.89,3.75,2.8,3.45,1571504,0
2009-08-27,3.56,3.84,3.26,3.5,820393,0
2009-08-28,3.59,3.7,3.3,3.59,329057,0
2009-08-31,3.67,3.67,3.4,3.52,218155,0
2009-09-01,3.52,3.52,3.05,3.13,313299,0
2009-09-02,3.05,3.25,3,3.19,214950,0
2009-09-03,3.23,3.49,3.18,3.41,169726,0
2009-09-04,3.47,3.5,3.25,3.44,129292,0
2009-09-08,3.54,4.14,3.53,4.1,735474,0
2009-09-09,4.1,4.88,3.9,4.63,741203,0
2009-09-10,4.79,4.81,4.41,4.65,311774,0
2009-09-11,4.55,5.92,4.17,5.75,876911,0
2009-09-14,5.77,6.73,5.31,6.15,1179016,0
2009-09-15,6.2,6.45,5.66,6,710761,0
2009-09-16,6.12,6.25,5.4,5.5,594124,0
2009-09-17,5.53,5.86,5.31,5.67,293078,0
2009-09-18,5.7,5.96,5.49,5.49,462058,0
2009-09-21,5.46,5.79,5.31,5.71,272709,0
2009-09-22,5.71,6.28,5.51,6.13,393339,0
2009-09-23,6.13,6.5,5.8,5.8,355219,0
2009-09-24,5.94,6,5.1,5.45,577160,0
2009-09-25,5.22,5.44,5.1,5.16,303310,0
2009-09-28,5.2,5.6,5.2,5.6,177271,0
2009-09-29,5.7,5.93,5.52,5.58,153939,0
2009-09-30,5.88,5.88,5.38,5.59,219155,0
2009-10-01,5.38,5.66,5.18,5.29,157770,0
2009-10-02,5.13,5.6,4.85,5.23,364547,0
2009-10-05,5.23,5.68,5.1,5.58,197333,0
2009-10-06,5.6,5.74,5.25,5.36,150944,0
2009-10-07,5.4,5.57,5.35,5.37,58746,0
2009-10-08,5.33,5.54,5.33,5.35,87920,0
2009-10-09,5.38,5.91,5.34,5.76,323704,0
2009-10-12,5.87,6.23,5.87,5.88,316685,0
2009-10-13,5.82,5.99,5.68,5.78,113584,0
2009-10-14,5.78,7.06,5.78,6.91,791294,0
2009-10-15,6.89,7.87,6.76,7.6,783833,0
2009-10-16,7.37,7.86,7.1,7.54,361655,0
2009-10-19,7.6,7.83,7.2,7.37,322111,0
2009-10-20,7.4,7.98,7.38,7.6,317750,0
2009-10-21,7.6,8.75,7.55,8.05,666025,0
2009-10-22,8.01,8.5,7.55,8.01,470733,0
2009-10-23,7.75,8,7.28,7.42,396132,0
2009-10-26,7.71,7.71,6.35,6.42,649206,0
2009-10-27,6.33,6.55,5.8,5.82,551557,0
2009-10-28,5.6,6.29,5.36,5.86,463062,0
2009-10-29,5.89,6.35,5.89,6.15,240683,0
2009-10-30,6.02,6.39,5.5,5.65,397515,0
2009-11-02,5.6,5.95,4.82,5.2,480526,0
2009-11-03,5.2,5.44,4.82,5.34,418542,0
2009-11-04,5.4,5.79,5.1,5.16,218114,0
2009-11-05,5.29,5.35,5,5.19,305764,0
2009-11-06,5.24,5.35,4.86,5.26,379049,0
2009-11-09,4.9,5.25,4.05,4.3,883423,0
2009-11-10,4.36,4.44,3.65,3.96,647032,0
2009-11-11,3.96,4.06,3.56,3.56,621045,0
2009-11-12,3.46,4.25,3.37,4.05,842350,0
2009-11-13,4.15,4.75,4,4.6,801531,0
2009-11-16,4.8,5.23,4.65,4.8,705849,0
2009-11-17,4.8,5.1,4.56,4.98,348958,0
2009-11-18,5.18,5.25,5.01,5.1,274785,0
2009-11-19,5.35,5.45,4.62,4.71,428789,0
2009-11-20,4.71,4.71,4.1,4.29,711385,0
2009-11-23,4.34,4.52,4.04,4.09,424260,0
2009-11-24,4.44,4.44,4.03,4.05,211974,0
2009-11-25,4.03,4.16,4.02,4.1,190455,0
2009-11-27,4.11,4.11,3.9,4,94313,0
2009-11-30,4,4.04,3.77,3.82,170823,0
2009-12-01,3.88,4.16,3.81,4.15,240544,0
2009-12-02,4.24,4.24,3.95,4.15,366838,0
2009-12-03,4.25,4.34,4,4,180741,0
2009-12-04,4.03,4.16,3.9,4.06,286370,0
2009-12-07,4.29,4.29,4,4.1,163457,0
2009-12-08,4.14,4.46,4,4.29,328166,0
2009-12-09,4.25,4.3,4.01,4.23,182586,0
2009-12-10,4.31,4.45,4.24,4.3,124782,0
2009-12-11,4.24,4.4,4.2,4.29,61960,0
2009-12-14,4.25,4.31,4.08,4.17,156980,0
2009-12-15,4.12,4.15,4.04,4.05,188898,0
2009-12-16,4.13,4.13,4,4.06,88257,0
2009-12-17,4,4.07,3.78,3.82,431681,0
2009-12-18,3.89,3.92,3.43,3.43,602695,0
2009-12-21,3.66,4.3,3.66,4.17,482551,0
2009-12-22,4.29,4.84,4.19,4.6,678048,0
2009-12-23,4.67,4.85,4.2,4.55,426974,0
2009-12-24,4.58,4.65,4.34,4.45,149391,0
2009-12-28,4.5,4.68,4.42,4.49,95230,0
2009-12-29,4.48,4.7,4.46,4.54,74021,0
2009-12-30,4.54,4.56,4.3,4.44,124460,0
2009-12-31,4.46,4.5,4.34,4.42,72582,0
2010-01-04,4.49,4.6,4.39,4.6,217167,0
2010-01-05,4.79,5.32,4.65,5.2,424097,0
2010-01-06,5.25,5.8,5.2,5.5,456751,0
2010-01-07,5.51,5.92,5.33,5.73,325134,0
2010-01-08,5.79,5.88,5.21,5.29,457797,0
2010-01-11,5.29,5.6,5.2,5.51,187369,0
2010-01-12,5.3,5.42,5.2,5.29,161384,0
2010-01-13,5.32,5.44,4.8,5.12,213285,0
2010-01-14,4.96,5.28,4.84,5.12,116195,0
2010-01-15,5.08,5.79,4.93,5.79,294512,0
2010-01-19,5.78,5.78,5.42,5.76,241001,0
2010-01-20,5.53,5.74,5.35,5.46,114088,0
2010-01-21,5.44,5.65,5.1,5.17,163878,0
2010-01-22,5.28,5.3,5.02,5.06,132742,0
2010-01-25,5.09,5.27,4.9,4.96,182759,0
2010-01-26,5.19,5.2,4.9,4.98,112176,0
2010-01-27,5.07,5.07,4.8,4.9,147195,0
2010-01-28,4.9,4.9,4.51,4.64,181490,0
2010-01-29,4.7,4.9,4.55,4.62,140631,0
2010-02-01,4.64,4.74,4.42,4.67,140034,0
2010-02-02,4.76,4.76,4.56,4.7,92474,0
2010-02-03,4.78,4.78,4.61,4.7,70420,0
2010-02-04,4.69,4.77,4.46,4.46,121594,0
2010-02-05,4.46,4.46,4,4.29,247159,0
2010-02-08,4.33,4.55,4.27,4.44,46009,0
2010-02-09,4.51,4.75,4.44,4.73,131411,0
2010-02-10,4.73,4.8,4.45,4.54,86281,0
2010-02-11,4.51,4.67,4.44,4.53,73692,0
2010-02-12,4.46,4.66,4.46,4.58,66794,0
2010-02-16,4.76,5.04,4.63,4.97,229105,0
2010-02-17,5.04,5.07,4.73,4.85,125880,0
2010-02-18,4.81,4.89,4.74,4.87,44283,0
2010-02-19,4.89,5.08,4.82,5.05,92416,0
2010-02-22,5.11,5.11,4.78,4.88,157723,0
2010-02-23,4.84,5.02,4.48,4.6,219968,0
2010-02-24,4.11,4.26,3.66,3.84,621650,0
2010-02-25,3.71,3.85,3.35,3.49,720042,0
2010-02-26,3.53,3.6,3.4,3.41,298846,0
2010-03-01,3.42,3.66,3.42,3.51,249646,0
2010-03-02,3.58,3.6,3.5,3.54,141063,0
2010-03-03,3.57,3.92,3.57,3.76,631019,0
2010-03-04,3.76,3.92,3.76,3.87,223170,0
2010-03-05,3.98,3.98,3.81,3.9,165699,0
2010-03-08,3.92,3.92,3.85,3.89,79629,0
2010-03-09,3.89,3.89,3.65,3.7,252975,0
2010-03-10,3.7,3.77,3.7,3.75,114633,0
2010-03-11,3.79,3.79,3.65,3.68,125333,0
2010-03-12,3.74,3.74,3.55,3.64,194631,0
2010-03-15,3.44,3.69,3.44,3.55,127418,0
2010-03-16,3.55,3.64,3.51,3.64,62340,0
2010-03-17,3.67,3.75,3.66,3.69,95460,0
2010-03-18,3.65,3.67,3.56,3.58,97438,0
2010-03-19,3.55,3.73,3.48,3.54,334568,0
2010-03-22,3.45,3.55,3.4,3.44,220265,0
2010-03-23,3.44,3.49,3.39,3.4,134364,0
2010-03-24,3.34,3.51,3.34,3.42,105007,0
2010-03-25,3.42,3.46,3.4,3.43,107499,0
2010-03-26,3.42,3.42,3.35,3.35,111190,0
2010-03-29,3.3,3.48,3.05,3.45,112525,0
2010-03-30,3.5,3.59,3.4,3.47,113355,0
2010-03-31,3.44,3.6,3.38,3.54,168436,0
2010-04-01,3.59,3.79,3.57,3.79,328431,0
2010-04-05,3.87,3.88,3.69,3.83,174301,0
2010-04-06,3.75,3.87,3.75,3.81,80076,0
2010-04-07,3.84,3.88,3.7,3.78,202452,0
2010-04-08,3.75,3.88,3.72,3.88,104241,0
2010-04-09,3.93,3.93,3.8,3.82,41003,0
2010-04-12,3.94,3.94,3.77,3.79,93310,0
2010-04-13,3.76,3.87,3.75,3.85,100104,0
2010-04-14,3.89,4,3.75,3.99,263493,0
2010-04-15,4.05,4.86,4.05,4.7,1163579,0
2010-04-16,4.75,5.19,4.32,4.81,890308,0
2010-04-19,4.86,4.97,4.53,4.7,271569,0
2010-04-20,4.89,4.99,4.66,4.73,207035,0
2010-04-21,4.95,4.95,4.65,4.72,141314,0
2010-04-22,4.74,4.75,4.51,4.74,137671,0
2010-04-23,4.75,4.83,4.6,4.76,191401,0
2010-04-26,4.81,4.91,4.65,4.7,112416,0
2010-04-27,4.67,4.73,4.54,4.58,127402,0
2010-04-28,4.49,4.56,4.29,4.33,204767,0
2010-04-29,4.34,4.44,4.26,4.32,74964,0
2010-04-30,4.12,4.3,4,4.07,165086,0
2010-05-03,4.13,4.34,4,4.1,149271,0
2010-05-04,4.11,4.11,3.8,3.83,248511,0
2010-05-05,3.83,4,3.65,3.73,127787,0
2010-05-06,3.77,3.9,3.25,3.57,243465,0
2010-05-07,3.5,3.6,3.26,3.48,229068,0
2010-05-10,3.76,3.76,3.21,3.29,408990,0
2010-05-11,3.3,3.3,3,3.07,359216,0
2010-05-12,3.02,3.22,3.02,3.19,200000,0
2010-05-13,3.16,3.28,3.1,3.1,206781,0
2010-05-14,3.08,3.13,3.04,3.08,162689,0
2010-05-17,3.04,3.1,3,3.03,121277,0
2010-05-18,3.05,3.1,3.05,3.05,33675,0
2010-05-19,3.07,3.07,2.89,2.91,109918,0
2010-05-20,2.86,2.95,2.66,2.73,322898,0
2010-05-21,2.63,2.98,2.52,2.77,141566,0
2010-05-24,3.06,3.07,2.7,2.75,126667,0
2010-05-25,2.72,2.72,2.54,2.64,242750,0
2010-05-26,2.63,2.79,2.58,2.64,184049,0
2010-05-27,2.8,3,2.73,2.87,149926,0
2010-05-28,2.85,2.94,2.82,2.91,47636,0
2010-06-01,2.92,2.95,2.62,2.63,57042,0
2010-06-02,2.69,2.76,2.65,2.68,90428,0
2010-06-03,2.72,2.83,2.67,2.8,55296,0
2010-06-04,2.84,2.84,2.62,2.68,64462,0
2010-06-07,2.64,2.67,2.54,2.54,101500,0
2010-06-08,2.55,2.57,2.33,2.46,136366,0
2010-06-09,2.46,2.58,2.35,2.37,57332,0
2010-06-10,2.42,2.52,2.39,2.43,81215,0
2010-06-11,2.53,2.7,2.44,2.55,89695,0
2010-06-14,2.61,2.7,2.57,2.66,60109,0
2010-06-15,2.7,2.82,2.68,2.77,77303,0
2010-06-16,2.79,2.87,2.75,2.75,74449,0
2010-06-17,2.8,2.87,2.65,2.7,58983,0
2010-06-18,2.75,2.8,2.63,2.69,28665,0
2010-06-21,2.7,2.8,2.66,2.74,69832,0
2010-06-22,2.79,2.79,2.55,2.55,29614,0
2010-06-23,2.17,2.64,2.16,2.62,40433,0
2010-06-24,2.6,2.6,2.5,2.51,27668,0
2010-06-25,2.5,2.58,2.45,2.58,42159,0
2010-06-28,2.58,2.6,2.43,2.5,37930,0
2010-06-29,2.5,2.5,2.27,2.36,111142,0
2010-06-30,2.34,2.39,2.3,2.32,50070,0
2010-07-01,2.31,2.33,2.11,2.22,126286,0
2010-07-02,2.26,2.41,2.14,2.24,139245,0
2010-07-06,2.47,2.47,2.06,2.17,124838,0
2010-07-07,2.14,2.25,2.06,2.09,193163,0
2010-07-08,2.18,2.2,2.11,2.15,104559,0
2010-07-09,2.17,2.3,2.13,2.28,81045,0
2010-07-12,2.29,2.31,2.18,2.2,43790,0
2010-07-13,2.24,2.31,2.18,2.18,69260,0
2010-07-14,2.22,2.3,2.16,2.16,126390,0
2010-07-15,2.16,2.27,2.12,2.27,69869,0
2010-07-16,2.25,2.25,2.07,2.19,59927,0
2010-07-19,2.22,2.22,2.09,2.16,40854,0
2010-07-20,2.09,2.19,2.05,2.15,74584,0
2010-07-21,2.19,2.26,2.16,2.17,53761,0
2010-07-22,2.2,2.28,2.17,2.24,74729,0
2010-07-23,2.27,2.34,2.22,2.31,73806,0
2010-07-26,2.37,2.45,2.3,2.4,149064,0
2010-07-27,2.5,2.8,2.5,2.67,196481,0
2010-07-28,2.73,2.82,2.61,2.7,135130,0
2010-07-29,2.75,2.82,2.71,2.8,110538,0
2010-07-30,2.82,2.82,2.53,2.71,107272,0
2010-08-02,2.73,2.77,2.6,2.7,88835,0
2010-08-03,2.69,2.7,2.61,2.66,67957,0
2010-08-04,2.69,2.71,2.6,2.6,77754,0
2010-08-05,2.6,2.6,2.5,2.56,53687,0
2010-08-06,2.51,2.65,2.49,2.64,66085,0
2010-08-09,2.94,3.49,2.91,3.31,1197063,0
2010-08-10,3.29,3.36,3.2,3.36,310956,0
2010-08-11,3.33,3.33,3.05,3.11,189224,0
2010-08-12,3.03,3.28,3.03,3.26,144202,0
2010-08-13,3.27,3.33,3.17,3.28,96983,0
2010-08-16,3.3,3.3,3,3.2,89626,0
2010-08-17,3.18,3.28,3.13,3.2,59124,0
2010-08-18,3.23,3.54,3.17,3.5,386287,0
2010-08-19,3.63,3.65,3.3,3.55,278055,0
2010-08-20,3.46,3.62,3.44,3.61,182022,0
2010-08-23,3.64,3.75,3.48,3.66,186356,0
2010-08-24,3.65,3.65,3.31,3.35,123883,0
2010-08-25,3.27,3.3,3.05,3.21,139603,0
2010-08-26,3.21,3.25,3.03,3.06,60688,0
2010-08-27,3.12,3.18,3.1,3.18,41945,0
2010-08-30,3.14,3.24,3.14,3.14,24037,0
2010-08-31,3.11,3.19,3.07,3.18,33199,0
2010-09-01,3.25,3.35,3.2,3.26,75496,0
2010-09-02,3.07,3.27,3.05,3.18,40585,0
2010-09-03,3.3,3.3,3.18,3.2,48425,0
2010-09-07,3.2,3.2,3.09,3.11,46846,0
2010-09-08,3.12,3.25,3.12,3.17,29774,0
2010-09-09,3.25,3.25,3.14,3.15,26232,0
2010-09-10,3.19,3.22,3.11,3.15,38613,0
2010-09-13,3.16,3.24,3.16,3.22,99653,0
2010-09-14,3.25,3.28,3.19,3.23,37934,0
2010-09-15,3.24,3.29,3.15,3.22,34308,0
2010-09-16,3.23,3.25,3.13,3.24,35828,0
2010-09-17,3.22,3.24,3.05,3.05,126002,0
2010-09-20,3.1,3.28,3.08,3.25,59247,0
2010-09-21,3.29,3.35,3.24,3.29,23865,0
2010-09-22,3.2,3.29,3.14,3.24,75256,0
2010-09-23,3.26,3.31,3.22,3.26,71797,0
2010-09-24,3.31,3.31,3.22,3.23,42346,0
2010-09-27,3.24,3.34,3.23,3.32,47170,0
2010-09-28,3.3,3.34,3.24,3.32,19626,0
2010-09-29,3.34,3.4,3.32,3.4,56845,0
2010-09-30,3.45,3.5,3.34,3.45,82099,0
2010-10-01,3.44,3.44,3.34,3.36,56663,0
2010-10-04,3.37,3.39,3.29,3.29,53742,0
2010-10-05,3.3,3.31,3.25,3.3,58124,0
2010-10-06,3.3,3.3,3.27,3.28,40395,0
2010-10-07,3.3,3.39,3.25,3.39,34562,0
2010-10-08,3.36,3.5,3.35,3.5,97856,0
2010-10-11,3.5,3.53,3.43,3.48,63290,0
2010-10-12,3.44,3.44,3.35,3.4,28982,0
2010-10-13,3.41,3.45,3.3,3.34,123514,0
2010-10-14,3.36,3.4,3.3,3.38,76401,0
2010-10-15,3.39,3.39,3.25,3.3,64166,0
2010-10-18,3.28,3.32,3.19,3.26,77828,0
2010-10-19,3.17,3.23,3.14,3.16,88926,0
2010-10-20,3.16,3.18,3.05,3.1,100217,0
2010-10-21,3.11,3.13,3.03,3.11,76507,0
2010-10-22,2.79,3.13,2.79,3.07,35501,0
2010-10-25,3.13,3.2,3.04,3.08,63708,0
2010-10-26,3.03,3.06,3.01,3.01,67640,0
2010-10-27,3.01,3.11,3,3.11,108585,0
2010-10-28,3.13,3.16,2.97,3.01,84934,0
2010-10-29,2.99,3.05,2.88,2.95,105893,0
2010-11-01,2.89,3,2.82,2.96,152668,0
2010-11-02,2.93,2.99,2.9,2.96,68900,0
2010-11-03,2.97,3,2.9,2.94,58151,0
2010-11-04,2.93,3.22,2.93,3.16,111290,0
2010-11-05,3.15,3.29,3.14,3.25,195668,0
2010-11-08,3.45,3.97,3.35,3.92,833992,0
2010-11-09,3.87,4,3.62,3.67,255159,0
2010-11-10,3.65,3.66,3.46,3.55,154569,0
2010-11-11,3.6,3.6,3.36,3.45,134140,0
2010-11-12,3.35,3.37,3.24,3.34,285449,0
2010-11-15,3.3,3.44,3.28,3.39,75851,0
2010-11-16,3.37,3.45,3.27,3.45,96098,0
2010-11-17,3.45,3.53,3.4,3.41,60833,0
2010-11-18,3.44,3.46,3.22,3.27,76702,0
2010-11-19,3.22,3.33,3.22,3.25,44700,0
2010-11-22,3.29,3.29,3.21,3.21,64619,0
2010-11-23,3.24,3.28,3.17,3.21,101899,0
2010-11-24,3.25,3.29,3.23,3.24,22145,0
2010-11-26,3.24,3.27,3.22,3.24,15754,0
2010-11-29,3.39,3.39,3.15,3.3,69625,0
2010-11-30,3.3,3.71,3.3,3.58,305325,0
2010-12-01,3.62,3.7,3.55,3.55,60746,0
2010-12-02,3.6,3.67,3.57,3.66,67875,0
2010-12-03,3.65,4.15,3.6,4.05,400006,0
2010-12-06,3.99,4.43,3.76,4.01,219742,0
2010-12-07,4.07,4.09,3.86,3.88,80839,0
2010-12-08,3.85,3.89,3.75,3.76,65288,0
2010-12-09,3.76,4,3.76,3.99,128437,0
2010-12-10,4.02,4.09,3.93,3.95,73133,0
2010-12-13,4,4.15,3.99,4.12,139725,0
2010-12-14,4.06,4.3,4.05,4.12,152676,0
2010-12-15,4.09,4.2,3.99,4.02,70404,0
2010-12-16,3.97,4.01,3.87,4.01,82431,0
2010-12-17,4.04,4.12,3.92,3.94,37498,0
2010-12-20,3.99,4.15,3.93,4.05,29255,0
2010-12-21,4.03,4.04,3.97,3.99,45178,0
2010-12-22,3.97,3.97,3.86,3.92,101223,0
2010-12-23,3.9,3.93,3.8,3.8,99014,0
2010-12-27,3.75,3.93,3.75,3.88,35098,0
2010-12-28,3.88,3.9,3.76,3.82,69725,0
2010-12-29,3.8,3.87,3.74,3.81,30475,0
2010-12-30,3.76,3.82,3.75,3.79,31874,0
2010-12-31,3.77,3.77,3.57,3.77,68595,0
2011-01-03,3.77,3.85,3.7,3.83,94629,0
2011-01-04,3.81,3.95,3.7,3.95,91384,0
2011-01-05,3.83,3.95,3.82,3.85,42560,0
2011-01-06,3.88,3.88,3.68,3.75,74231,0
2011-01-07,3.75,3.84,3.7,3.78,35313,0
2011-01-10,3.78,3.9,3.65,3.78,70110,0
2011-01-11,3.82,3.9,3.73,3.76,42042,0
2011-01-12,3.8,3.84,3.7,3.7,51130,0
2011-01-13,3.7,3.84,3.7,3.79,33431,0
2011-01-14,3.82,3.91,3.7,3.9,100173,0
2011-01-18,3.91,3.94,3.75,3.88,81631,0
2011-01-19,3.85,3.91,3.72,3.91,84477,0
2011-01-20,3.89,3.89,3.72,3.76,34261,0
2011-01-21,3.83,3.89,3.72,3.76,18980,0
2011-01-24,3.7,3.9,3.7,3.83,39676,0
2011-01-25,3.78,4.04,3.75,4.02,96764,0
2011-01-26,4.02,4.14,3.95,4.14,92020,0
2011-01-27,4.15,4.15,4.02,4.11,62381,0
2011-01-28,4.07,4.2,4.02,4.06,90614,0
2011-01-31,4.05,4.25,4.05,4.25,132112,0
2011-02-01,6.42,9.25,6.35,8.9,7218325,0
2011-02-02,8.43,8.76,8.28,8.57,1912538,0
2011-02-03,8.46,11.51,8.33,11.35,3770286,0
2011-02-04,11.02,12.5,10.75,12,3870814,0
2011-02-07,11.84,12.16,11.35,12.05,1223381,0
2011-02-08,12.03,12.63,11.7,12.28,1218402,0
2011-02-09,12.25,12.5,11.71,12.3,828651,0
2011-02-10,12.01,12.36,11.8,12.36,390502,0
2011-02-11,12.18,12.44,11.97,12.07,407234,0
2011-02-14,12.22,12.22,11.46,11.67,611672,0
2011-02-15,11.53,11.73,11.08,11.15,602829,0
2011-02-16,11.35,11.75,10.78,11.5,891994,0
2011-02-18,10.59,11.17,9.22,9.32,3152895,0
2011-02-22,9.05,9.67,8.67,8.77,1279168,0
2011-02-23,9,9,8.28,8.3,649002,0
2011-02-24,8.18,8.8,8.16,8.55,660515,0
2011-02-25,8.45,8.67,8.05,8.23,328399,0
2011-02-28,8.57,8.66,8.26,8.34,229312,0
2011-03-01,8.23,8.28,7.61,7.72,652583,0
2011-03-02,7.73,7.89,7.52,7.62,209627,0
2011-03-03,7.81,8.29,7.75,7.92,484931,0
2011-03-04,7.9,7.9,7.68,7.77,138435,0
2011-03-07,7.76,7.81,7.33,7.5,236547,0
2011-03-08,7.5,7.98,7.42,7.7,309857,0
2011-03-09,7.88,8.13,7.5,7.5,308531,0
2011-03-10,7.42,7.5,7,7.2,216460,0
2011-03-11,7.02,7.26,6.99,7.02,230580,0
2011-03-14,6.97,7.22,6.92,7.04,180939,0
2011-03-15,6.83,7,6.7,6.9,146708,0
2011-03-16,6.9,6.98,6.61,6.64,195864,0
2011-03-17,6.9,6.9,6.59,6.59,226748,0
2011-03-18,6.7,6.99,6.48,6.99,518510,0
2011-03-21,6.75,6.94,6.48,6.87,422393,0
2011-03-22,6.8,7.28,6.64,7.12,308351,0
2011-03-23,7.12,7.22,6.87,7.09,174556,0
2011-03-24,7.38,7.55,7.21,7.32,395621,0
2011-03-25,7.38,8.07,7.28,7.66,456037,0
2011-03-28,7.74,7.94,7.4,7.4,178255,0
2011-03-29,7.42,7.49,7.14,7.47,129782,0
2011-03-30,7.7,7.74,7.37,7.47,125452,0
2011-03-31,7.27,7.73,7.22,7.57,147524,0
2011-04-01,7.66,7.71,7.19,7.25,170455,0
2011-04-04,7.35,7.44,6.97,6.98,328287,0
2011-04-05,7.01,7.25,6.91,7.25,133907,0
2011-04-06,7.25,7.44,7.15,7.22,65321,0
2011-04-07,7.24,7.25,7.06,7.23,57642,0
2011-04-08,7.29,7.29,7.06,7.1,44296,0
2011-04-11,7.12,7.21,7,7.06,120296,0
2011-04-12,7.03,7.05,6.73,6.99,134676,0
2011-04-13,7.07,7.2,6.94,7.12,80719,0
2011-04-14,7.07,7.14,7.01,7.1,34937,0
2011-04-15,7.11,7.11,6.92,7.03,43125,0
2011-04-18,6.9,7.24,6.8,7.19,55842,0
2011-04-19,7.2,7.36,7.11,7.2,132854,0
2011-04-20,7.34,7.65,7.32,7.44,113337,0
2011-04-21,7.48,7.73,7.36,7.69,106735,0
2011-04-25,7.64,7.68,7.53,7.54,46317,0
2011-04-26,7.56,7.68,7.39,7.59,53531,0
2011-04-27,7.5,7.59,7.36,7.39,53530,0
2011-04-28,7.38,7.58,7.38,7.44,26110,0
2011-04-29,7.45,7.89,7.45,7.86,137617,0
2011-05-02,7.95,8.43,7.83,7.91,237634,0
2011-05-03,7.88,8.18,7.86,8.05,91080,0
2011-05-04,8.02,8.02,7.75,7.76,81842,0
2011-05-05,7.69,7.74,7.56,7.69,56636,0
2011-05-06,7.8,8.17,7.74,7.84,194684,0
2011-05-09,8.18,8.4,7.43,7.59,273605,0
2011-05-10,7.6,7.6,7.33,7.52,124204,0
2011-05-11,7.51,7.79,7.4,7.63,67675,0
2011-05-12,7.58,7.92,7.09,7.9,153969,0
2011-05-13,7.98,8.19,7.71,7.87,76678,0
2011-05-16,7.89,7.98,7.71,7.78,69565,0
2011-05-17,7.68,7.68,7.4,7.52,137547,0
2011-05-18,6.67,6.8,6.35,6.43,693214,0
2011-05-19,6.45,6.65,6.19,6.39,464944,0
2011-05-20,6.27,6.32,5.8,5.86,685311,0
2011-05-23,5.67,5.77,5.51,5.69,814822,0
2011-05-24,5.59,5.63,5.31,5.31,10677924,0
2011-05-25,5.3,5.45,5.25,5.38,1490669,0
2011-05-26,5.3,5.43,5.27,5.35,492719,0
2011-05-27,5.35,5.46,5.31,5.36,404480,0
2011-05-31,5.44,5.45,5.3,5.35,378842,0
2011-06-01,5.31,5.39,5.25,5.25,884728,0
2011-06-02,5.26,5.31,5.08,5.13,1100567,0
2011-06-03,5.35,5.49,5.24,5.3,998953,0
2011-06-06,5.28,5.43,4.87,5,776466,0
2011-06-07,5,5.08,4.75,4.76,865521,0
2011-06-08,4.86,4.89,4.62,4.63,678739,0
2011-06-09,4.62,4.8,4.52,4.67,602176,0
2011-06-10,4.65,4.79,4.56,4.69,307449,0
2011-06-13,4.67,4.74,4.59,4.61,346522,0
2011-06-14,4.59,4.91,4.59,4.76,430708,0
2011-06-15,4.75,4.8,4.58,4.7,437854,0
2011-06-16,4.7,4.88,4.42,4.53,398659,0
2011-06-17,4.54,5.24,4.39,4.5,392898,0
2011-06-20,4.48,4.65,4.48,4.56,317315,0
2011-06-21,4.63,4.77,4.57,4.74,214012,0
2011-06-22,4.77,5.14,4.71,5.01,557831,0
2011-06-23,4.93,5.06,4.76,5,308145,0
2011-06-24,5.05,5.05,4.87,4.99,378223,0
2011-06-27,5.04,5.1,4.9,5.02,269456,0
2011-06-28,5.09,5.33,5,5.33,471369,0
2011-06-29,5.36,5.36,5.2,5.33,280502,0
2011-06-30,5.4,5.45,5.29,5.45,429779,0
2011-07-01,5.46,5.79,5.4,5.69,568419,0
2011-07-05,5.65,5.68,5.54,5.61,301922,0
2011-07-06,5.61,5.7,5.5,5.67,542317,0
2011-07-07,5.84,5.84,5.45,5.7,361066,0
2011-07-08,5.63,5.66,5.51,5.6,92431,0
2011-07-11,5.43,5.55,5.2,5.27,239856,0
2011-07-12,5.2,5.47,5.2,5.39,142895,0
2011-07-13,5.41,5.65,5.29,5.61,288873,0
2011-07-14,5.66,5.68,5.4,5.58,195284,0
2011-07-15,5.66,5.66,5.48,5.53,105138,0
2011-07-18,5.5,5.5,5.38,5.44,200111,0
2011-07-19,5.45,5.54,5.27,5.38,354474,0
2011-07-20,5.39,5.53,5.34,5.49,148272,0
2011-07-21,5.5,5.55,5.3,5.52,202438,0
2011-07-22,5.55,5.69,5.49,5.6,204501,0
2011-07-25,5.51,5.7,5.46,5.6,126332,0
2011-07-26,5.7,5.7,5.57,5.6,129280,0
2011-07-27,5.6,5.6,5.31,5.31,157213,0
2011-07-28,5.32,5.49,5.3,5.41,88243,0
2011-07-29,5.36,5.4,5.18,5.25,193541,0
2011-08-01,5.26,5.35,5.01,5.12,210584,0
2011-08-02,5.25,5.56,5,5.01,519602,0
2011-08-03,5.02,5.07,4.66,4.88,433958,0
2011-08-04,4.95,4.95,4.39,4.5,716482,0
2011-08-05,4.6,4.73,4.25,4.62,302199,0
2011-08-08,4.48,4.48,4.02,4.07,766888,0
2011-08-09,4.77,5,4.16,4.4,1098876,0
2011-08-10,4.34,4.4,4.05,4.21,269483,0
2011-08-11,4.22,4.49,4.15,4.45,311213,0
2011-08-12,4.54,4.82,4.47,4.69,268415,0
2011-08-15,4.54,4.79,4.54,4.6,177183,0
2011-08-16,4.53,4.82,4.5,4.56,173912,0
2011-08-17,4.62,4.74,4.46,4.54,125097,0
2011-08-18,4.39,4.39,4.07,4.15,264620,0
2011-08-19,4.11,4.27,3.9,4,341510,0
2011-08-22,4.2,4.2,3.78,3.8,203653,0
2011-08-23,3.83,4.02,3.81,3.94,171955,0
2011-08-24,3.91,4.2,3.9,4.14,174243,0
2011-08-25,4.15,4.17,3.96,3.97,162628,0
2011-08-26,3.98,4.2,3.95,4.16,128415,0
2011-08-29,4.26,4.63,4.22,4.54,272730,0
2011-08-30,4.45,4.91,4.44,4.77,335772,0
2011-08-31,4.74,4.86,4.48,4.65,373372,0
2011-09-01,4.65,4.65,4.27,4.34,250624,0
2011-09-02,4.19,4.4,4.17,4.21,93425,0
2011-09-06,4.04,4.15,3.97,4.05,334141,0
2011-09-07,4.15,4.24,4.1,4.2,458101,0
2011-09-08,4.16,4.6,4.1,4.54,517284,0
2011-09-09,4.45,4.6,4.33,4.42,153206,0
2011-09-12,4.35,4.45,4.19,4.26,214862,0
2011-09-13,4.25,4.38,4.25,4.3,148206,0
2011-09-14,4.37,4.5,4.29,4.42,139677,0
2011-09-15,4.45,4.48,4.3,4.33,128436,0
2011-09-16,4.86,4.86,4.2,4.3,200432,0
2011-09-19,4.33,4.33,4.1,4.25,180468,0
2011-09-20,4.75,4.75,4.07,4.1,238807,0
2011-09-21,4.06,4.17,4,4.01,106341,0
2011-09-22,3.91,3.99,3.7,3.84,222585,0
2011-09-23,3.84,3.84,3.75,3.76,122996,0
2011-09-26,3.73,3.8,3.65,3.67,192524,0
2011-09-27,3.82,3.9,3.73,3.74,191185,0
2011-09-28,3.89,3.89,3.7,3.74,168935,0
2011-09-29,3.82,3.88,3.62,3.67,131026,0
2011-09-30,3.62,3.72,3.46,3.53,174631,0
2011-10-03,3.49,3.49,2.95,3.01,448317,0
2011-10-04,2.97,3.15,2.79,3.15,211432,0
2011-10-05,3.2,3.28,3.13,3.27,138085,0
2011-10-06,3.45,3.54,3.25,3.52,208638,0
2011-10-07,3.67,3.67,3.33,3.42,97279,0
2011-10-10,3.61,3.61,3.41,3.46,106806,0
2011-10-11,3.33,3.72,3.33,3.5,147721,0
2011-10-12,3.62,3.82,3.55,3.75,486899,0
2011-10-13,3.88,3.88,3.6,3.7,102892,0
2011-10-14,3.8,3.89,3.65,3.81,129164,0
2011-10-17,3.85,3.93,3.68,3.78,211471,0
2011-10-18,3.75,3.99,3.69,3.99,148564,0
2011-10-19,3.99,4.3,3.99,4.22,290495,0
2011-10-20,4.23,4.47,4.23,4.37,453067,0
2011-10-21,4.47,4.75,4.37,4.45,390107,0
2011-10-24,4.55,4.68,4.44,4.65,293618,0
2011-10-25,4.73,4.75,4.54,4.61,224302,0
2011-10-26,4.68,4.75,4.64,4.71,260689,0
2011-10-27,4.75,4.88,4.67,4.88,276425,0
2011-10-28,4.83,4.96,4.8,4.96,73253,0
2011-10-31,4.95,5.09,4.95,4.98,183963,0
2011-11-01,4.75,4.97,4.57,4.91,200750,0
2011-11-02,5.05,5.1,4.73,4.9,144790,0
2011-11-03,5.02,5.25,4.8,4.95,126959,0
2011-11-04,5,5.07,4.9,5,158569,0
2011-11-07,5.25,5.55,4.9,5,997664,0
2011-11-08,5.01,5.07,4.75,4.88,607098,0
2011-11-09,4.75,4.81,4.55,4.58,283422,0
2011-11-10,4.74,4.75,4.38,4.51,437609,0
2011-11-11,4.75,4.79,4.55,4.75,363697,0
2011-11-14,4.73,4.86,4.69,4.75,233110,0
2011-11-15,4.75,4.84,4.67,4.84,159111,0
2011-11-16,4.84,4.84,4.7,4.7,105048,0
2011-11-17,4.73,4.73,4.45,4.54,277564,0
2011-11-18,4.52,4.54,4.38,4.5,156591,0
2011-11-21,4.37,4.47,4.3,4.46,141193,0
2011-11-22,4.39,4.53,4.3,4.34,73736,0
2011-11-23,4.31,4.32,4.14,4.23,142856,0
2011-11-25,4.2,4.36,4.19,4.24,55117,0
2011-11-28,4.33,4.5,4.26,4.28,106029,0
2011-11-29,4.39,4.41,4.17,4.24,64220,0
2011-11-30,4.37,4.64,4.32,4.35,112571,0
2011-12-01,4.42,4.52,4.37,4.4,116544,0
2011-12-02,4.42,4.55,4.37,4.44,85763,0
2011-12-05,4.49,4.73,4.46,4.52,103659,0
2011-12-06,4.44,4.54,4.29,4.41,120992,0
2011-12-07,4.39,4.49,4.31,4.44,35197,0
2011-12-08,4.41,4.45,4.22,4.26,154886,0
2011-12-09,4.26,4.36,4.22,4.33,192211,0
2011-12-12,4.25,4.31,4.11,4.25,186313,0
2011-12-13,4.3,4.31,4.12,4.2,180259,0
2011-12-14,4.13,4.15,4,4.09,123595,0
2011-12-15,4.1,4.26,4.04,4.11,186406,0
2011-12-16,4.12,4.25,4.03,4.15,226277,0
2011-12-19,4.2,4.22,4,4.04,251984,0
2011-12-20,4.15,4.2,3.99,4.09,449475,0
2011-12-21,4.1,4.14,4,4.1,214588,0
2011-12-22,4.13,4.35,4.09,4.27,358101,0
2011-12-23,4.32,4.33,4.22,4.26,119093,0
2011-12-27,4.28,4.3,4.15,4.17,102440,0
2011-12-28,4.16,4.19,4.1,4.11,101285,0
2011-12-29,4.07,4.21,4.06,4.2,228437,0
2011-12-30,3.99,4.27,3.99,4.25,162889,0
2012-01-03,4.29,4.62,4.29,4.6,284264,0
2012-01-04,4.57,4.82,4.52,4.78,221431,0
2012-01-05,4.7,4.87,4.68,4.84,124975,0
2012-01-06,4.88,5,4.85,5,162548,0
2012-01-09,5.06,5.09,4.96,4.99,210186,0
2012-01-10,5.02,5.02,4.81,4.86,135244,0
2012-01-11,4.8,4.93,4.66,4.85,106234,0
2012-01-12,4.88,4.98,4.79,4.95,84743,0
2012-01-13,4.92,4.95,4.86,4.89,50617,0
2012-01-17,4.94,4.98,4.82,4.9,96222,0
2012-01-18,4.88,5.05,4.8,5.01,175892,0
2012-01-19,5.02,5.17,4.99,5.05,135208,0
2012-01-20,5.02,5.08,4.96,5.05,130697,0
2012-01-23,5.04,5.18,4.94,4.95,116404,0
2012-01-24,4.94,5.04,4.83,4.83,122253,0
2012-01-25,4.81,5.03,4.69,5.02,133193,0
2012-01-26,5.01,5.03,4.91,4.96,102835,0
2012-01-27,4.98,5.09,4.93,5.07,84251,0
2012-01-30,5.06,5.11,4.99,5.06,121162,0
2012-01-31,5.11,5.38,5.06,5.35,238015,0
2012-02-01,5.43,5.73,5.34,5.69,496957,0
2012-02-02,5.72,5.78,5.61,5.7,187442,0
2012-02-03,5.74,5.8,5.5,5.55,225650,0
2012-02-06,5.55,5.6,5.36,5.47,126818,0
2012-02-07,5.5,5.51,5.29,5.34,172488,0
2012-02-08,5.36,5.48,5.31,5.44,119699,0
2012-02-09,5.47,5.47,5.27,5.42,150210,0
2012-02-10,5.4,5.46,5.3,5.34,109387,0
2012-02-13,5.4,5.41,5.33,5.37,133852,0
2012-02-14,5.36,5.54,5.3,5.47,231868,0
2012-02-15,5.58,5.61,5.38,5.39,136146,0
2012-02-16,5.34,5.45,5.1,5.42,224278,0
2012-02-17,5.36,5.42,5.33,5.37,57610,0
2012-02-21,5.4,5.49,5.35,5.4,68437,0
2012-02-22,5.38,5.49,5.35,5.37,65816,0
2012-02-23,5.38,5.45,5.31,5.34,62171,0
2012-02-24,5.39,5.6,5.3,5.42,148959,0
2012-02-27,5.34,5.39,5.28,5.3,73955,0
2012-02-28,5.33,5.33,5.21,5.21,103237,0
2012-02-29,5.21,5.29,5.12,5.14,95008,0
2012-03-01,5.12,5.3,5.1,5.21,53076,0
2012-03-02,5.06,5.12,4.81,5.06,289699,0
2012-03-05,5,5.07,4.92,4.94,63564,0
2012-03-06,4.85,4.92,4.84,4.89,102099,0
2012-03-07,4.94,4.97,4.86,4.89,64593,0
2012-03-08,4.83,4.9,4.8,4.87,48841,0
2012-03-09,4.89,5.2,4.89,5.12,169653,0
2012-03-12,5.14,5.28,4.98,5.09,154219,0
2012-03-13,5.11,5.37,5.11,5.32,125486,0
2012-03-14,5.35,5.38,5.2,5.3,144388,0
2012-03-15,5.71,6.21,5.5,6.08,1838992,0
2012-03-16,6.1,6.49,6.05,6.2,1354343,0
2012-03-19,6.29,6.52,6.25,6.43,692119,0
2012-03-20,6.42,6.54,6.33,6.45,317665,0
2012-03-21,6.5,6.51,6.25,6.3,331320,0
2012-03-22,6.3,6.32,6.07,6.2,259097,0
2012-03-23,6.2,6.42,6.04,6.4,243165,0
2012-03-26,6.48,6.65,6.37,6.53,624302,0
2012-03-27,6.59,6.84,6.59,6.78,477178,0
2012-03-28,6.79,6.84,6.47,6.6,384274,0
2012-03-29,6.59,6.65,6.43,6.53,180175,0
2012-03-30,6.61,6.61,6.33,6.34,219202,0
2012-04-02,6.45,6.45,6.21,6.29,302115,0
2012-04-03,6.35,6.49,6.26,6.29,174830,0
2012-04-04,6.26,6.35,6.15,6.19,148119,0
2012-04-05,6.14,6.34,6.07,6.2,104052,0
2012-04-09,6.07,6.09,5.86,5.92,326623,0
2012-04-10,5.92,5.98,5.59,5.65,477666,0
2012-04-11,5.71,6.09,5.55,6.04,293707,0
2012-04-12,6.06,6.09,5.83,5.98,240520,0
2012-04-13,5.94,6.04,5.85,5.91,133448,0
2012-04-16,5.9,5.97,5.77,5.81,117071,0
2012-04-17,5.93,5.96,5.86,5.95,115905,0
2012-04-18,5.94,5.95,5.82,5.89,59014,0
2012-04-19,5.86,5.97,5.77,5.8,113461,0
2012-04-20,5.85,5.96,5.78,5.85,102796,0
2012-04-23,5.76,5.87,5.68,5.87,154507,0
2012-04-24,5.87,5.91,5.81,5.85,161957,0
2012-04-25,5.9,5.9,5.79,5.88,106108,0
2012-04-26,5.85,5.91,5.78,5.85,130315,0
2012-04-27,5.97,6.4,5.8,6.38,452872,0
2012-04-30,6.3,6.35,6.18,6.3,136013,0
2012-05-01,6.34,6.74,6.34,6.58,300983,0
2012-05-02,6.59,6.67,6.37,6.44,137572,0
2012-05-03,6.5,6.64,6.16,6.2,193840,0
2012-05-04,6.14,6.27,6.05,6.1,240991,0
2012-05-07,5.55,5.7,4.93,5.16,1096423,0
2012-05-08,5.18,5.21,4.82,4.94,455820,0
2012-05-09,4.93,5.08,4.86,5.08,162420,0
2012-05-10,5.09,5.17,5.05,5.12,129517,0
2012-05-11,5.09,5.18,4.92,4.93,100596,0
2012-05-14,4.82,4.98,4.81,4.84,191391,0
2012-05-15,4.84,4.88,4.6,4.62,165654,0
2012-05-16,4.61,4.75,4.6,4.62,96393,0
2012-05-17,4.66,4.67,4.43,4.46,160692,0
2012-05-18,4.43,4.46,4.32,4.33,105607,0
2012-05-21,4.32,4.45,4.32,4.41,58128,0
2012-05-22,4.45,4.72,4.37,4.44,148961,0
2012-05-23,4.35,4.42,4.31,4.39,50975,0
2012-05-24,4.4,4.43,4.26,4.37,77254,0
2012-05-25,4.38,4.49,4.35,4.36,85896,0
2012-05-29,4.36,4.5,4.26,4.34,78688,0
2012-05-30,4.33,4.39,4.28,4.33,53342,0
2012-05-31,4.31,4.64,4.29,4.64,86984,0
2012-06-01,4.5,4.55,4.28,4.29,88360,0
2012-06-04,4.34,4.37,4.21,4.22,108720,0
2012-06-05,4.22,4.4,4.22,4.36,57257,0
2012-06-06,4.45,4.79,4.45,4.77,164258,0
2012-06-07,5.27,5.75,5.05,5.47,1052950,0
2012-06-08,5.42,5.75,5.32,5.41,495913,0
2012-06-11,5.49,5.57,5.07,5.12,200505,0
2012-06-12,5.25,5.25,4.92,5.22,132145,0
2012-06-13,5.23,5.28,5.05,5.07,118206,0
2012-06-14,5.03,5.18,5,5.1,53554,0
2012-06-15,5.17,5.23,5.03,5.05,97238,0
2012-06-18,5.05,5.1,4.98,5.08,107918,0
2012-06-19,5.1,5.32,5.06,5.21,92461,0
2012-06-20,5.25,5.33,5.1,5.29,147603,0
2012-06-21,5.24,5.3,5.04,5.09,108849,0
2012-06-22,5.12,5.22,5.06,5.09,34508,0
2012-06-25,5.06,5.1,5,5.03,82043,0
2012-06-26,5.03,5.11,5,5.01,47001,0
2012-06-27,5.02,5.11,4.98,5.08,76321,0
2012-06-28,5.05,5.1,4.99,5.04,60627,0
2012-06-29,5.2,5.2,5.05,5.07,133719,0
2012-07-02,5.06,5.27,5.06,5.19,98659,0
2012-07-03,5.24,5.24,5.09,5.1,81395,0
2012-07-05,5.06,5.23,5.06,5.2,69977,0
2012-07-06,5.14,5.15,5.04,5.04,79119,0
2012-07-09,5.06,5.12,5,5.01,44458,0
2012-07-10,5.07,5.14,4.97,5.03,129490,0
2012-07-11,4.99,5.07,4.91,4.96,115482,0
2012-07-12,4.91,4.91,4.77,4.85,138131,0
2012-07-13,4.9,4.98,4.88,4.97,89704,0
2012-07-16,4.93,4.97,4.85,4.88,131200,0
2012-07-17,4.88,4.91,4.83,4.84,119701,0
2012-07-18,4.87,4.98,4.87,4.95,161171,0
2012-07-19,4.98,5.05,4.97,5.02,99045,0
2012-07-20,4.96,4.99,4.92,4.95,85049,0
2012-07-23,4.88,4.88,4.76,4.84,90213,0
2012-07-24,4.84,4.92,4.67,4.71,105757,0
2012-07-25,4.72,4.86,4.69,4.8,67559,0
2012-07-26,4.88,4.9,4.78,4.88,28310,0
2012-07-27,4.88,4.95,4.87,4.9,80106,0
2012-07-30,4.71,4.91,4.71,4.81,117251,0
2012-07-31,4.81,4.94,4.81,4.93,76432,0
2012-08-01,4.95,4.96,4.89,4.94,61624,0
2012-08-02,4.89,5.14,4.89,4.98,80194,0
2012-08-03,5.07,5.1,4.98,5.02,79579,0
2012-08-06,5,5.24,4.98,5.18,224057,0
2012-08-07,5.52,5.84,5.24,5.31,573559,0
2012-08-08,5.33,5.59,5.3,5.53,124297,0
2012-08-09,5.54,5.58,5.34,5.48,125456,0
2012-08-10,5.49,5.54,5.43,5.51,75080,0
2012-08-13,5.54,5.67,5.41,5.55,120893,0
2012-08-14,5.55,5.7,5.42,5.42,90030,0
2012-08-15,5.41,5.51,5.29,5.36,131185,0
2012-08-16,5.36,5.42,5.3,5.36,73444,0
2012-08-17,5.38,5.48,5.36,5.45,52894,0
2012-08-20,5.45,5.47,5.3,5.42,110639,0
2012-08-21,5.4,5.45,5.3,5.36,149979,0
2012-08-22,5.38,5.38,5.3,5.3,37590,0
2012-08-23,5.3,5.39,5.28,5.35,64000,0
2012-08-24,5.37,5.37,5.12,5.19,144258,0
2012-08-27,5.17,5.3,5.1,5.14,84512,0
2012-08-28,5.12,5.24,5.12,5.18,86040,0
2012-08-29,5.22,5.32,5.17,5.19,63185,0
2012-08-30,5.19,5.23,5.1,5.19,68294,0
2012-08-31,5.21,5.29,5.14,5.25,52684,0
2012-09-04,5.3,5.59,5.26,5.57,189470,0
2012-09-05,5.58,5.58,5.35,5.36,78319,0
2012-09-06,5.4,5.53,5.35,5.4,60013,0
2012-09-07,5.41,5.6,5.37,5.5,81401,0
2012-09-10,5.43,5.49,5.41,5.45,44394,0
2012-09-11,5.46,5.48,5.32,5.4,54765,0
2012-09-12,5.42,5.51,5.4,5.5,69964,0
2012-09-13,5.5,5.51,5.34,5.47,97590,0
2012-09-14,5.5,5.5,5.3,5.37,94579,0
2012-09-17,5.38,5.44,5.37,5.43,42000,0
2012-09-18,5.42,5.43,5.29,5.3,63135,0
2012-09-19,5.29,5.39,5.1,5.32,87844,0
2012-09-20,5.39,5.41,5.32,5.36,38332,0
2012-09-21,5.39,5.55,5.36,5.55,76196,0
2012-09-24,5.51,5.6,5.4,5.42,89603,0
2012-09-25,5.43,5.53,5.26,5.3,69525,0
2012-09-26,5.3,5.34,5.12,5.21,121003,0
2012-09-27,5.24,5.45,5.23,5.32,42581,0
2012-09-28,5.3,5.4,5.3,5.36,123021,0
2012-10-01,5.39,5.47,5.36,5.39,47943,0
2012-10-02,5.4,5.4,5.25,5.27,55947,0
2012-10-03,5.27,5.4,5.22,5.24,77605,0
2012-10-04,5.25,5.4,5.22,5.4,70924,0
2012-10-05,5.35,5.38,5.19,5.24,134497,0
2012-10-08,5.28,5.41,5.28,5.36,70395,0
2012-10-09,5.32,5.45,5.26,5.33,78779,0
2012-10-10,5.28,5.37,5.16,5.19,89582,0
2012-10-11,5.23,5.29,5.2,5.23,31678,0
2012-10-12,5.2,5.27,5.19,5.19,58838,0
2012-10-15,5.25,5.35,5.17,5.19,39531,0
2012-10-16,5.2,5.4,5.2,5.27,36908,0
2012-10-17,5.32,5.41,5.3,5.37,64191,0
2012-10-18,5.37,5.39,4.73,5.03,299316,0
2012-10-19,5,5.11,4.97,5.03,153752,0
2012-10-22,4.98,5.08,4.98,5.02,35034,0
2012-10-23,5,5.1,4.88,4.97,66920,0
2012-10-24,5.01,5.05,4.89,4.92,57919,0
2012-10-25,4.96,5,4.91,4.98,42462,0
2012-10-26,4.97,5,4.9,4.94,31974,0
2012-10-31,4.91,4.98,4.82,4.86,111941,0
2012-11-01,4.81,4.97,4.81,4.95,94612,0
2012-11-02,4.97,5.25,4.95,5.2,113788,0
2012-11-05,5.08,5.29,5.08,5.17,141419,0
2012-11-06,5.2,5.27,5.01,5.07,209920,0
2012-11-07,5.01,5.01,4.77,4.93,151289,0
2012-11-08,4.94,4.99,4.75,4.78,116088,0
2012-11-09,4.76,4.9,4.71,4.72,110000,0
2012-11-12,4.73,4.8,4.55,4.56,127452,0
2012-11-13,4.55,4.68,4.55,4.57,77538,0
2012-11-14,4.58,4.62,4.3,4.32,175928,0
2012-11-15,4.32,4.44,4.3,4.44,69634,0
2012-11-16,4.38,4.48,4.28,4.34,114800,0
2012-11-19,4.34,4.47,4.34,4.44,50967,0
2012-11-20,4.92,4.92,4.4,4.43,172739,0
2012-11-21,4.47,4.58,4.44,4.5,82031,0
2012-11-23,4.48,4.53,4.47,4.49,19388,0
2012-11-26,4.5,4.53,4.38,4.43,121781,0
2012-11-27,4.44,4.48,4.39,4.42,86813,0
2012-11-28,4.4,4.4,4.28,4.34,129310,0
2012-11-29,4.35,4.47,4.34,4.42,106536,0
2012-11-30,4.45,4.46,4.4,4.43,81197,0
2012-12-03,4.44,4.47,4.38,4.38,46091,0
2012-12-04,4.4,4.41,4.29,4.36,102784,0
2012-12-05,4.4,4.41,4.26,4.3,167719,0
2012-12-06,4.3,4.33,4.22,4.27,135074,0
2012-12-07,4.26,4.35,4.18,4.24,172358,0
2012-12-10,4.21,4.32,4.21,4.32,38618,0
2012-12-11,4.34,4.37,4.28,4.32,120663,0
2012-12-12,4.34,4.37,4.23,4.23,85884,0
2012-12-13,4.27,4.36,4.25,4.35,58489,0
2012-12-14,4.32,4.32,4.19,4.19,161286,0
2012-12-17,4.19,4.37,4.19,4.31,100127,0
2012-12-18,4.31,4.42,4.26,4.37,140918,0
2012-12-19,4.38,4.6,4.32,4.53,177328,0
2012-12-20,4.51,4.78,4.51,4.74,93747,0
2012-12-21,4.68,4.8,4.62,4.8,172162,0
2012-12-24,4.75,4.79,4.62,4.62,68861,0
2012-12-26,4.65,4.68,4.56,4.56,60360,0
2012-12-27,4.57,4.6,4.46,4.55,149521,0
2012-12-28,4.53,4.65,4.53,4.61,82954,0
2012-12-31,4.56,4.73,4.52,4.7,91413,0
2013-01-02,4.81,4.85,4.75,4.81,158524,0
2013-01-03,4.81,4.85,4.75,4.83,61934,0
2013-01-04,4.79,4.9,4.78,4.87,60702,0
2013-01-07,4.9,4.95,4.86,4.93,42126,0
2013-01-08,4.93,4.95,4.87,4.92,68300,0
2013-01-09,4.91,5,4.85,4.95,180865,0
2013-01-10,4.96,5.05,4.95,5.04,164631,0
2013-01-11,5.05,5.05,4.93,5,62677,0
2013-01-14,5.07,5.65,5.07,5.59,784173,0
2013-01-15,5.65,5.97,5.65,5.91,791176,0
2013-01-16,6,6.1,5.75,5.78,410160,0
2013-01-17,5.77,5.99,5.5,5.7,320929,0
2013-01-18,5.68,5.86,5.6,5.79,166302,0
2013-01-22,5.92,5.99,5.82,5.96,195208,0
2013-01-23,6,6.06,5.94,6,213839,0
2013-01-24,6.02,6.8,5.95,6.66,1053116,0
2013-01-25,6.66,7.41,6.65,7.29,994952,0
2013-01-28,7.22,7.8,7.22,7.79,1335384,0
2013-01-29,7.74,7.81,7.34,7.68,1069072,0
2013-01-30,7.69,7.73,7.5,7.52,416363,0
2013-01-31,7.48,7.8,7.47,7.67,619849,0
2013-02-01,7.74,7.9,7.67,7.77,452933,0
2013-02-04,7.72,7.77,7.55,7.71,395817,0
2013-02-05,7.65,7.98,7.59,7.9,477593,0
2013-02-06,7.95,7.97,7.74,7.85,233611,0
2013-02-07,7.84,7.86,7.59,7.71,251903,0
2013-02-08,7.75,7.86,7.65,7.79,257353,0
2013-02-11,7.67,7.78,7.63,7.69,186397,0
2013-02-12,7.66,7.69,7.4,7.66,460484,0
2013-02-13,7.64,7.9,7.58,7.86,247026,0
2013-02-14,7.83,7.87,7.7,7.8,212627,0
2013-02-15,7.8,7.8,7.61,7.61,227675,0
2013-02-19,7.61,7.7,7.36,7.49,402143,0
2013-02-20,7.5,7.5,6.98,7.05,512192,0
2013-02-21,7.03,7.05,6.7,6.85,483759,0
2013-02-22,6.91,7.17,6.9,7.15,265514,0
2013-02-25,7.22,7.28,6.85,6.89,256213,0
2013-02-26,6.9,6.99,6.72,6.8,171961,0
2013-02-27,6.88,7.15,6.8,6.93,187038,0
2013-02-28,6.85,6.92,6.8,6.88,168848,0
2013-03-01,6.86,6.93,6.71,6.87,160908,0
2013-03-04,6.81,7.03,6.81,6.94,257264,0
2013-03-05,6.9,7.25,6.83,7.12,433998,0
2013-03-06,7.14,7.36,7.14,7.34,271596,0
2013-03-07,7.4,7.57,7.37,7.5,211431,0
2013-03-08,7.59,7.6,7.11,7.18,306261,0
2013-03-11,7.15,7.4,7.02,7.13,393261,0
2013-03-12,7.14,7.23,7.01,7.15,269485,0
2013-03-13,7.26,7.45,7.16,7.32,333200,0
2013-03-14,7.36,7.6,7.36,7.59,293161,0
2013-03-15,7.6,7.65,7.4,7.57,587858,0
2013-03-18,7.64,9.14,7.6,9.01,3117057,0
2013-03-19,9.09,9.39,8.82,9.1,1339616,0
2013-03-20,9.14,9.8,9.1,9.65,1007846,0
2013-03-21,9.66,9.82,9.35,9.4,830716,0
2013-03-22,9.44,9.7,9.44,9.55,296332,0
2013-03-25,9.75,9.79,9.45,9.57,373913,0
2013-03-26,9.64,9.69,9.37,9.51,250800,0
2013-03-27,9.49,9.6,9.46,9.57,158853,0
2013-03-28,9.66,9.66,9.5,9.59,295103,0
2013-04-01,9.57,9.88,9.56,9.85,398270,0
2013-04-02,9.86,10.04,9.72,9.76,483412,0
2013-04-03,9.79,9.81,9.35,9.56,422436,0
2013-04-04,9.7,9.7,9.4,9.7,257702,0
2013-04-05,9.48,9.9,9.42,9.9,397360,0
2013-04-08,9.86,10.25,9.84,10.15,588650,0
2013-04-09,10.25,10.55,10.1,10.4,451840,0
2013-04-10,10.43,10.7,10.38,10.67,410489,0
2013-04-11,10.75,10.97,10.68,10.84,405145,0
2013-04-12,10.8,10.8,10.25,10.58,416155,0
2013-04-15,10.71,10.71,9.95,10.4,717305,0
2013-04-16,10.5,10.59,10.28,10.38,309643,0
2013-04-17,10.34,10.38,10.02,10.08,401491,0
2013-04-18,10.03,10.28,10.03,10.13,245181,0
2013-04-19,10.24,10.48,10.21,10.42,228724,0
2013-04-22,10.47,10.55,10.18,10.45,229002,0
2013-04-23,10.56,11.17,10.51,11.17,676341,0
2013-04-24,11.21,12.32,11.19,12.24,1091290,0
2013-04-25,12.19,12.5,11.75,11.78,733473,0
2013-04-26,11.91,11.91,11.61,11.77,213729,0
2013-04-29,11.84,11.99,11.67,11.7,333464,0
2013-04-30,11.72,12.25,11.26,11.52,511682,0
2013-05-01,11.54,11.59,11.02,11.08,366836,0
2013-05-02,11.1,11.5,11.09,11.45,260370,0
2013-05-03,11.6,11.88,11.6,11.78,226942,0
2013-05-06,11.93,12.03,11.6,11.89,414139,0
2013-05-07,11.5,11.5,10.31,10.68,1266562,0
2013-05-08,10.71,10.9,10.46,10.48,473597,0
2013-05-09,10.41,10.69,10.27,10.44,363907,0
2013-05-10,10.43,10.65,10.36,10.57,376156,0
2013-05-13,10.54,10.62,10.41,10.48,249905,0
2013-05-14,10.51,10.95,10.51,10.95,329909,0
2013-05-15,10.96,11.39,10.96,11.19,322822,0
2013-05-16,11.26,11.37,10.92,10.98,247618,0
2013-05-17,11.05,11.29,11.05,11.18,161531,0
2013-05-20,11.09,11.48,11,11.05,324299,0
2013-05-21,11.05,11.15,10.75,10.9,235670,0
2013-05-22,10.87,11.2,10.73,10.8,393104,0
2013-05-23,10.65,10.86,10.59,10.8,202926,0
2013-05-24,10.72,11.14,10.71,11.05,310129,0
2013-05-28,11.26,11.48,11.1,11.4,252649,0
2013-05-29,11.31,11.5,11.11,11.44,320152,0
2013-05-30,11.43,11.5,11.19,11.33,152371,0
2013-05-31,11.27,11.35,11.06,11.13,152221,0
2013-06-03,11.16,11.22,10.8,10.91,325614,0
2013-06-04,10.96,11.03,10.57,10.79,285180,0
2013-06-05,10.82,10.85,10.5,10.6,284132,0
2013-06-06,10.54,10.95,10.5,10.9,241160,0
2013-06-07,11.01,11.05,10.82,11.04,142512,0
2013-06-10,11.1,11.1,10.82,10.88,161276,0
2013-06-11,10.7,10.85,10.54,10.76,142167,0
2013-06-12,10.79,10.84,10.5,10.5,169431,0
2013-06-13,10.5,10.62,10.38,10.49,147323,0
2013-06-14,10.5,10.52,10.23,10.42,238218,0
2013-06-17,10.56,10.76,10.56,10.7,257403,0
2013-06-18,10.67,10.75,10.58,10.61,148619,0
2013-06-19,10.6,10.73,10.47,10.51,157662,0
2013-06-20,10.37,10.51,10.31,10.39,205611,0
2013-06-21,10.39,10.51,10.27,10.5,273261,0
2013-06-24,10.32,10.5,10.06,10.33,274750,0
2013-06-25,10.42,10.48,10.27,10.34,140116,0
2013-06-26,10.42,10.54,10.37,10.53,127639,0
2013-06-27,10.59,11,10.46,10.99,262630,0
2013-06-28,10.93,11.03,10.82,10.94,145122,0
2013-07-01,11.06,11.09,10.67,10.72,113833,0
2013-07-02,10.73,10.73,10.28,10.37,119226,0
2013-07-03,10.32,10.69,10.26,10.63,114511,0
2013-07-05,10.73,10.73,10.49,10.52,66766,0
2013-07-08,10.55,10.87,10.52,10.79,382446,0
2013-07-09,10.86,10.87,10.6,10.6,99050,0
2013-07-10,10.57,10.75,10.3,10.33,221585,0
2013-07-11,10.5,11.05,10.45,10.98,361822,0
2013-07-12,11,11.55,11,11.53,568828,0
2013-07-15,11.65,12.16,11.6,11.95,513862,0
2013-07-16,12,12,11.59,11.8,186288,0
2013-07-17,11.8,11.87,11.55,11.68,233698,0
2013-07-18,11.73,11.75,11.62,11.68,149999,0
2013-07-19,11.68,12.08,11.55,11.99,205551,0
2013-07-22,12.01,12.25,11.85,12.25,221641,0
2013-07-23,11.77,11.81,11.39,11.69,558926,0
2013-07-24,11.52,11.64,10.88,10.97,668510,0
2013-07-25,10.9,11.23,10.9,11.23,194048,0
2013-07-26,11.19,11.42,10.98,11,198125,0
2013-07-29,10.93,11.09,10.65,10.87,198482,0
2013-07-30,10.94,10.98,10.78,10.94,164226,0
2013-07-31,11.02,11.28,10.98,11.28,269489,0
2013-08-01,11.42,11.5,11.3,11.44,135272,0
2013-08-02,11.45,11.64,11.39,11.62,146850,0
2013-08-05,11.69,11.75,11.46,11.7,374441,0
2013-08-06,9.54,9.86,7.98,8.47,4895848,0
2013-08-07,8.59,8.63,8.09,8.1,846021,0
2013-08-08,8.11,8.29,7.63,7.72,936663,0
2013-08-09,7.68,8.05,7.66,7.93,727842,0
2013-08-12,7.86,7.9,7.58,7.62,493316,0
2013-08-13,7.62,7.67,7.56,7.57,424167,0
2013-08-14,7.54,7.83,7.54,7.81,442173,0
2013-08-15,7.67,7.81,7.55,7.71,344275,0
2013-08-16,7.72,7.79,7.64,7.67,201882,0
2013-08-19,7.68,7.78,7.67,7.69,215246,0
2013-08-20,7.68,7.89,7.56,7.66,459133,0
2013-08-21,7.66,7.71,7.52,7.56,280465,0
2013-08-22,7.58,7.71,7.42,7.68,283820,0
2013-08-23,7.67,7.72,7.5,7.61,196978,0
2013-08-26,7.61,7.64,7.48,7.55,336620,0
2013-08-27,7.46,7.58,7.35,7.43,459454,0
2013-08-28,7.42,7.53,7.39,7.47,124681,0
2013-08-29,7.48,7.75,7.44,7.74,230781,0
2013-08-30,7.78,7.8,7.51,7.61,208401,0
2013-09-03,7.7,7.78,7.59,7.62,215678,0
2013-09-04,7.63,7.8,7.62,7.75,157977,0
2013-09-05,7.77,8,7.77,7.94,182597,0
2013-09-06,8,8.44,8,8.25,361552,0
2013-09-09,8.3,8.39,8.1,8.17,221628,0
2013-09-10,8.19,8.59,8.11,8.43,323429,0
2013-09-11,8.45,8.49,7.96,8,341377,0
2013-09-12,8.03,8.39,7.92,8.23,322063,0
2013-09-13,8.27,8.3,8.02,8.2,204481,0
2013-09-16,8.27,8.37,8.05,8.1,213329,0
2013-09-17,8.14,8.27,7.98,8,225559,0
2013-09-18,8,8.11,7.85,8.02,257178,0
2013-09-19,8.02,8.03,7.66,7.72,457037,0
2013-09-20,7.74,7.87,7.61,7.82,588043,0
2013-09-23,7.82,7.85,7.56,7.61,240406,0
2013-09-24,7.61,7.9,7.52,7.86,149619,0
2013-09-25,7.85,8.12,7.77,7.94,157364,0
2013-09-26,7.98,8.17,7.96,8.07,164840,0
2013-09-27,8.03,8.04,7.85,7.96,118821,0
2013-09-30,7.9,7.9,7.78,7.85,303624,0
2013-10-01,7.78,8.06,7.78,7.9,102123,0
2013-10-02,7.9,8,7.77,7.79,125918,0
2013-10-03,7.81,7.85,7.62,7.67,206629,0
2013-10-04,7.7,7.86,7.64,7.79,117624,0
2013-10-07,7.77,7.77,7.55,7.55,149732,0
2013-10-08,7.58,7.59,7.19,7.2,288162,0
2013-10-09,7.14,7.18,7.01,7.08,242397,0
2013-10-10,7.18,7.55,7.16,7.45,200663,0
2013-10-11,7.47,7.69,7.43,7.68,177100,0
2013-10-14,7.65,7.66,7.5,7.51,149539,0
2013-10-15,7.55,7.91,7.55,7.64,153934,0
2013-10-16,7.7,7.85,7.58,7.73,165003,0
2013-10-17,7.71,7.82,7.57,7.77,128403,0
2013-10-18,7.83,8.05,7.81,7.86,147521,0
2013-10-21,7.93,8.05,7.85,7.96,145548,0
2013-10-22,8.07,8.18,7.72,7.79,245310,0
2013-10-23,7.79,7.79,7.55,7.62,286028,0
2013-10-24,7.64,8.02,7.61,8.02,219904,0
2013-10-25,8.02,8.16,7.9,8.12,290711,0
2013-10-28,8.15,8.39,8.06,8.29,275345,0
2013-10-29,8.32,8.57,8.3,8.56,293335,0
2013-10-30,8.63,8.71,8.31,8.45,261195,0
2013-10-31,8.45,8.53,8.25,8.31,316391,0
2013-11-01,8.3,8.59,8.25,8.52,282915,0
2013-11-04,8.96,10.03,8.79,9.8,1255536,0
2013-11-05,9.77,10.24,9.59,9.8,521014,0
2013-11-06,9.92,10,9.54,9.63,325789,0
2013-11-07,9.61,10.06,9.61,9.81,373391,0
2013-11-08,9.81,9.97,9.71,9.77,189634,0
2013-11-11,9.79,10.2,9.79,10.01,319033,0
2013-11-12,10.06,10.71,9.9,10.4,1430598,0
2013-11-13,10.49,10.98,10.47,10.88,815362,0
2013-11-14,10.96,10.98,10.66,10.92,386800,0
2013-11-15,10.96,10.98,10.76,10.8,405964,0
2013-11-18,10.9,11.17,10.8,10.87,357175,0
2013-11-19,10.89,10.99,10.58,10.68,266423,0
2013-11-20,10.67,10.9,10.67,10.84,190293,0
2013-11-21,10.87,10.99,10.77,10.92,132668,0
2013-11-22,10.95,11.07,10.81,10.89,164220,0
2013-11-25,10.88,10.93,10.6,10.61,264804,0
2013-11-26,10.6,10.68,10.45,10.52,202006,0
2013-11-27,10.55,10.72,10.54,10.67,141543,0
2013-11-29,10.73,10.8,10.57,10.63,55629,0
2013-12-02,10.56,10.59,10.3,10.32,306900,0
2013-12-03,10.28,10.55,10.28,10.33,190624,0
2013-12-04,10.3,10.53,10.15,10.41,202324,0
2013-12-05,10.43,10.46,10.27,10.39,117103,0
2013-12-06,10.48,10.61,10.33,10.41,122251,0
2013-12-09,10.38,10.47,10.24,10.25,276700,0
2013-12-10,9.7,9.71,9.21,9.3,1708063,0
2013-12-11,9.38,9.45,8.72,8.75,5421634,0
2013-12-12,8.76,9.06,8.75,8.86,1375147,0
2013-12-13,8.95,9.03,8.72,8.72,682863,0
2013-12-16,8.85,8.95,8.75,8.86,574578,0
2013-12-17,8.9,8.91,8.76,8.8,319800,0
2013-12-18,8.88,9.11,8.8,9.09,440305,0
2013-12-19,9.09,9.24,9.05,9.1,756447,0
2013-12-20,9.15,9.38,9.1,9.38,688903,0
2013-12-23,9.59,9.66,9.44,9.59,654284,0
2013-12-24,9.62,9.62,9.44,9.47,225939,0
2013-12-26,9.52,9.56,9.35,9.42,274375,0
2013-12-27,9.4,9.5,9.24,9.46,274703,0
2013-12-30,9.5,9.75,9.48,9.7,268411,0
2013-12-31,9.7,9.8,9.63,9.74,286478,0
2014-01-02,9.79,9.8,9.47,9.67,257122,0
2014-01-03,9.65,9.68,9.45,9.55,157749,0
2014-01-06,9.54,9.57,9.37,9.43,273831,0
2014-01-07,9.45,9.62,9.32,9.46,375194,0
2014-01-08,9.35,9.37,9.01,9.2,821936,0
2014-01-09,9.16,9.2,8.82,8.9,563568,0
2014-01-10,8.87,9.15,8.86,9.07,422337,0
2014-01-13,9.07,9.08,8.77,8.81,305695,0
2014-01-14,8.81,9.23,8.81,9.18,300468,0
2014-01-15,9.18,9.2,9,9.15,236093,0
2014-01-16,9.06,9.14,9.01,9.08,159894,0
2014-01-17,9.04,9.08,9.02,9.04,149997,0
2014-01-21,9.14,9.22,8.89,8.92,220625,0
2014-01-22,8.92,9.2,8.91,9.1,243228,0
2014-01-23,9.07,9.07,8.78,8.84,277641,0
2014-01-24,8.81,8.81,8.49,8.59,373239,0
2014-01-27,8.57,8.61,8.01,8.15,745896,0
2014-01-28,8.16,8.45,8.15,8.44,213488,0
2014-01-29,8.36,8.47,8.26,8.44,204334,0
2014-01-30,8.55,8.72,8.55,8.61,162169,0
2014-01-31,8.5,8.61,8.38,8.6,563656,0
2014-02-03,8.62,8.62,8.1,8.17,322936,0
2014-02-04,8.14,8.34,8.13,8.2,192522,0
2014-02-05,8.18,8.22,8.02,8.13,139117,0
2014-02-06,8.15,8.38,8.13,8.31,127492,0
2014-02-07,8.32,8.48,8.25,8.36,118103,0
2014-02-10,8.35,8.35,8.23,8.23,142699,0
2014-02-11,8.28,8.34,8.26,8.3,112253,0
2014-02-12,8.34,8.37,8.15,8.19,204758,0
2014-02-13,8.14,8.3,8.12,8.27,138030,0
2014-02-14,8.26,8.33,8.24,8.28,145794,0
2014-02-18,8.31,8.36,8.27,8.36,144292,0
2014-02-19,8.33,8.87,8.33,8.81,249857,0
2014-02-20,8.82,8.84,8.69,8.83,147041,0
2014-02-21,8.83,8.95,8.75,8.87,160574,0
2014-02-24,8.91,9.03,8.85,8.98,170378,0
2014-02-25,8.98,9.06,8.91,8.97,128878,0
2014-02-26,9.02,9.2,9.02,9.18,199959,0
2014-02-27,9.18,9.25,9.02,9.2,178163,0
2014-02-28,9.16,9.24,8.91,9.06,152638,0
2014-03-03,8.99,9.09,8.9,9,99156,0
2014-03-04,9.12,9.25,9.11,9.25,194951,0
2014-03-05,9.25,9.35,9.16,9.33,100816,0
2014-03-06,9.31,9.37,9.19,9.24,153569,0
2014-03-07,9.33,9.33,8.91,8.94,181737,0
2014-03-10,8.88,8.93,8.74,8.82,119086,0
2014-03-11,8.8,8.84,8.56,8.62,248459,0
2014-03-12,8.55,8.71,8.52,8.67,113479,0
2014-03-13,8.73,8.79,8.53,8.58,114714,0
2014-03-14,8.59,8.82,8.57,8.8,202486,0
2014-03-17,8.88,8.94,8.81,8.91,150790,0
2014-03-18,8.87,9.08,8.87,8.98,241231,0
2014-03-19,9,9.03,8.8,8.8,99977,0
2014-03-20,8.77,8.85,8.07,8.26,1111270,0
2014-03-21,8.27,8.33,8.06,8.11,753814,0
2014-03-24,8.14,8.29,8,8.28,332488,0
2014-03-25,8.34,8.46,8.26,8.38,167799,0
2014-03-26,8.42,8.42,8.23,8.25,165800,0
2014-03-27,8.29,8.35,8,8,234638,0
2014-03-28,8,8.21,8,8.05,161236,0
2014-03-31,8.08,8.22,8.08,8.15,181036,0
2014-04-01,8.21,8.59,8.16,8.58,270871,0
2014-04-02,8.57,8.57,8.24,8.29,230909,0
2014-04-03,8.3,8.39,8.25,8.27,141341,0
2014-04-04,8.3,8.32,8.02,8.05,222570,0
2014-04-07,8.04,8.05,7.48,7.6,490975,0
2014-04-08,7.63,7.83,7.4,7.76,200788,0
2014-04-09,7.82,7.94,7.77,7.85,110998,0
2014-04-10,7.85,7.92,7.77,7.8,93380,0
2014-04-11,7.73,7.75,7.53,7.61,116255,0
2014-04-14,7.66,7.76,7.51,7.69,170020,0
2014-04-15,7.67,7.76,7.56,7.74,184007,0
2014-04-16,7.8,7.82,7.74,7.77,132707,0
2014-04-17,7.77,7.8,7.66,7.68,119890,0
2014-04-21,7.7,7.77,7.64,7.65,172004,0
2014-04-22,7.69,7.76,7.65,7.72,131486,0
2014-04-23,7.74,7.77,7.66,7.73,118746,0
2014-04-24,7.8,7.81,7.67,7.76,144631,0
2014-04-25,7.75,7.75,7.51,7.51,138546,0
2014-04-28,7.58,7.77,7.58,7.67,186950,0
2014-04-29,7.7,7.75,7.64,7.64,104539,0
2014-04-30,7.56,7.64,7.55,7.57,279310,0
2014-05-01,7.61,7.61,7.25,7.35,348857,0
2014-05-02,7.38,7.47,7.32,7.33,115617,0
2014-05-05,7.24,7.39,7.18,7.26,215812,0
2014-05-06,7.28,7.44,7.25,7.43,166696,0
2014-05-07,7.48,7.68,7.4,7.57,178010,0
2014-05-08,7.61,7.61,7.26,7.36,168917,0
2014-05-09,7.43,7.63,7.36,7.6,222176,0
2014-05-12,7.61,7.81,7.5,7.62,216162,0
2014-05-13,7.69,7.77,7.62,7.67,161987,0
2014-05-14,7.74,7.75,7.54,7.54,100276,0
2014-05-15,7.5,7.58,7.18,7.39,236851,0
2014-05-16,7.41,7.62,7.38,7.57,190787,0
2014-05-19,7.58,7.64,7.5,7.57,140620,0
2014-05-20,7.6,7.61,7.44,7.44,112874,0
2014-05-21,7.46,7.55,7.4,7.55,136681,0
2014-05-22,7.6,8.04,7.57,7.86,389080,0
2014-05-23,7.82,8.38,7.82,8.36,328993,0
2014-05-27,8.42,8.48,8.32,8.39,237085,0
2014-05-28,8.35,8.5,8.33,8.42,290085,0
2014-05-29,8.45,8.53,8.32,8.51,131343,0
2014-05-30,8.52,8.55,8.31,8.51,166909,0
2014-06-02,8.49,8.49,7.92,7.98,229637,0
2014-06-03,7.95,8.08,7.95,8.04,108253,0
2014-06-04,8.05,8.09,7.98,8.07,63783,0
2014-06-05,8.06,8.19,7.95,8.18,111663,0
2014-06-06,8.17,8.27,8.11,8.15,72583,0
2014-06-09,8.56,9.1,8.55,8.92,936680,0
2014-06-10,8.9,9.11,8.74,9.09,382343,0
2014-06-11,9.04,9.04,8.8,8.88,194952,0
2014-06-12,8.85,8.93,8.66,8.69,226261,0
2014-06-13,8.65,8.73,8.41,8.48,248757,0
2014-06-16,8.47,8.53,8.34,8.37,192651,0
2014-06-17,8.36,8.48,8.31,8.35,271787,0
2014-06-18,8.32,8.4,8.2,8.28,195089,0
2014-06-19,8.23,8.35,8.2,8.3,332665,0
2014-06-20,8.3,8.35,8.22,8.26,190691,0
2014-06-23,8.28,8.34,8.08,8.11,342743,0
2014-06-24,8.11,8.52,8.11,8.27,238950,0
2014-06-25,8.23,8.33,8.13,8.27,247904,0
2014-06-26,8.28,8.58,8.27,8.54,323170,0
2014-06-27,8.53,9.02,8.46,8.81,391461,0
2014-06-30,8.84,8.94,8.59,8.88,225283,0
2014-07-01,8.94,9.12,8.85,8.93,268054,0
2014-07-02,8.89,9.04,8.81,9.02,291600,0
2014-07-03,9.03,9.38,9.01,9.25,317789,0
2014-07-07,9.23,9.23,8.82,8.96,244146,0
2014-07-08,8.95,8.95,8.57,8.65,241840,0
2014-07-09,8.71,8.8,8.62,8.66,95856,0
2014-07-10,8.54,8.63,8.39,8.47,244309,0
2014-07-11,8.46,8.53,8.38,8.48,130438,0
2014-07-14,8.53,8.84,8.53,8.82,148949,0
2014-07-15,8.84,8.88,8.48,8.55,261991,0
2014-07-16,8.6,9.2,8.57,9.03,601136,0
2014-07-17,9.03,9.04,8.84,8.91,231150,0
2014-07-18,8.91,9.11,8.87,9.08,140449,0
2014-07-21,9.01,9.13,8.93,9,145644,0
2014-07-22,9.05,9.08,8.91,8.95,118884,0
2014-07-23,8.95,9.07,8.87,9.07,126813,0
2014-07-24,9.04,9.06,8.95,9.02,102502,0
2014-07-25,8.95,9.17,8.9,9.1,177151,0
2014-07-28,9.14,9.14,8.85,8.99,157947,0
2014-07-29,8.99,9.03,8.88,8.93,104682,0
2014-07-30,8.98,9.04,8.91,9,101962,0
2014-07-31,8.91,8.99,8.85,8.99,218194,0
2014-08-01,8.97,8.99,8.7,8.96,164900,0
2014-08-04,8.9,9.03,8.89,8.93,263296,0
2014-08-05,8.89,9.02,8.83,8.96,139135,0
2014-08-06,8.93,8.98,8.85,8.96,118664,0
2014-08-07,9,9.19,8.96,9.1,248105,0
2014-08-08,9.07,9.4,9.04,9.38,262167,0
2014-08-11,9.5,9.66,9.36,9.38,240448,0
2014-08-12,9.29,9.38,9.12,9.25,217175,0
2014-08-13,9.27,9.48,9.21,9.47,190172,0
2014-08-14,9.45,9.59,9.4,9.53,186527,0
2014-08-15,9.51,9.6,9.44,9.52,215346,0
2014-08-18,9.55,9.79,9.51,9.65,254080,0
2014-08-19,9.78,10.14,9.63,9.82,697160,0
2014-08-20,9.73,9.85,9.51,9.65,172671,0
2014-08-21,9.65,9.75,9.64,9.73,116873,0
2014-08-22,10.38,10.68,10.08,10.52,2086286,0
2014-08-25,10.69,11.58,10.66,11.53,1038729,0
2014-08-26,11.5,11.7,11.11,11.13,617728,0
2014-08-27,11.13,11.84,11.07,11.84,554257,0
2014-08-28,11.73,11.85,11.48,11.51,268592,0
2014-08-29,11.55,11.6,11.39,11.39,354004,0
2014-09-02,11.39,11.6,11.36,11.47,399824,0
2014-09-03,11.47,11.5,11.39,11.4,210101,0
2014-09-04,11.38,11.53,11.38,11.39,142050,0
2014-09-05,11.46,11.47,11.21,11.3,312597,0
2014-09-08,11.3,11.51,11.17,11.19,255616,0
2014-09-09,11.22,11.38,11.1,11.19,253244,0
2014-09-10,11.22,11.33,11.13,11.29,147231,0
2014-09-11,11.29,11.71,11.26,11.56,290604,0
2014-09-12,11.57,11.58,11.33,11.36,235757,0
2014-09-15,11.36,11.36,11.13,11.21,187476,0
2014-09-16,11.21,11.21,10.77,11.15,321816,0
2014-09-17,11.17,11.5,11.17,11.39,247564,0
2014-09-18,11.39,11.49,11.26,11.4,168562,0
2014-09-19,11.41,11.41,11.05,11.1,207225,0
2014-09-22,10.96,11.57,10.79,11.02,476081,0
2014-09-23,11.34,11.61,11.11,11.14,394791,0
2014-09-24,11.13,11.33,11.06,11.24,328440,0
2014-09-25,11.24,11.27,10.77,10.84,332691,0
2014-09-26,10.9,11.3,10.78,11.14,343887,0
2014-09-29,11.03,11.69,10.94,11.62,777228,0
2014-09-30,10.61,10.7,9.56,9.88,1589333,0
2014-10-01,9.88,9.88,9.33,9.39,758951,0
2014-10-02,9.31,9.41,9.1,9.21,576498,0
2014-10-03,9.24,9.44,9.13,9.26,321982,0
2014-10-06,9.26,9.45,9.11,9.14,385891,0
2014-10-07,9.1,9.11,8.84,8.89,470007,0
2014-10-08,8.92,9.02,8.62,8.96,260573,0
2014-10-09,9.02,9.1,8.75,8.76,269951,0
2014-10-10,8.72,8.79,8.42,8.53,384726,0
2014-10-13,8.53,8.69,8.37,8.43,274702,0
2014-10-14,8.49,8.7,8.41,8.67,277811,0
2014-10-15,8.59,8.86,8.38,8.82,222797,0
2014-10-16,8.74,9.2,8.7,9.14,385951,0
2014-10-17,9.24,9.62,9.01,9.06,331918,0
2014-10-20,8.98,9.2,8.88,9.06,245630,0
2014-10-21,9.1,9.26,9.02,9.14,137543,0
2014-10-22,9.19,9.24,8.91,8.99,203076,0
2014-10-23,9.05,9.21,9.05,9.13,144221,0
2014-10-24,9.22,9.22,9.06,9.18,137709,0
2014-10-27,9.12,9.12,8.82,9.08,140710,0
2014-10-28,9.15,9.33,8.93,9.31,204063,0
2014-10-29,9.3,9.51,9.21,9.34,130490,0
2014-10-30,9.33,9.45,9.19,9.45,135938,0
2014-10-31,9.56,9.83,9.48,9.68,393051,0
2014-11-03,9.7,9.79,9.14,9.17,373400,0
2014-11-04,9.53,9.53,8.95,9.17,502915,0
2014-11-05,9.27,9.9,9.18,9.78,369565,0
2014-11-06,9.75,10.14,9.75,10.05,262373,0
2014-11-07,10.08,10.32,9.87,10.21,311333,0
2014-11-10,9.5,9.69,9.15,9.37,901969,0
2014-11-11,9.42,9.43,9.2,9.2,296152,0
2014-11-12,9.2,9.23,8.93,9.07,793171,0
2014-11-13,9.06,9.25,9,9,349315,0
2014-11-14,9,9.2,9,9.13,197521,0
2014-11-17,9.11,9.2,8.82,9.15,526697,0
2014-11-18,9.15,9.21,8.86,8.89,345647,0
2014-11-19,8.9,9.13,8.8,9.08,314589,0
2014-11-20,9.02,9.39,9.02,9.34,270868,0
2014-11-21,9.35,9.47,9.34,9.45,269301,0
2014-11-24,9.48,9.68,9.31,9.65,317011,0
2014-11-25,9.65,9.72,9.56,9.67,269266,0
2014-11-26,9.64,9.75,9.52,9.52,182483,0
2014-11-28,9.52,9.6,9.3,9.35,213392,0
2014-12-01,9.29,9.45,9.15,9.44,377451,0
2014-12-02,9.53,9.91,9.48,9.75,317948,0
2014-12-03,9.75,10.29,9.75,10.24,433988,0
2014-12-04,10.21,10.37,10.15,10.25,342224,0
2014-12-05,10.3,10.62,10.2,10.37,370194,0
2014-12-08,10.45,10.49,10.13,10.4,338088,0
2014-12-09,10.31,10.41,10.16,10.37,279910,0
2014-12-10,10.35,10.38,10,10.04,250906,0
2014-12-11,10.13,10.34,10.07,10.16,278225,0
2014-12-12,10.07,10.6,10,10.37,399185,0
2014-12-15,10.38,10.84,10.34,10.5,452295,0
2014-12-16,10.5,10.78,10.41,10.52,243715,0
2014-12-17,10.52,11.05,10.5,11,420134,0
2014-12-18,11.19,11.55,10.96,11.49,437972,0
2014-12-19,11.53,11.73,11.3,11.69,350990,0
2014-12-22,11.68,12.1,11.65,12.04,496059,0
2014-12-23,12.01,12.25,11.99,12.2,262069,0
2014-12-24,12.15,12.42,12.15,12.21,131791,0
2014-12-26,12.28,12.54,12.28,12.4,166989,0
2014-12-29,12.48,12.85,12.48,12.59,348620,0
2014-12-30,12.66,12.83,12.36,12.58,355718,0
2014-12-31,12.67,12.79,12.58,12.62,232268,0
2015-01-02,12.65,13.08,12.65,12.98,360532,0
2015-01-05,12.93,13.07,12.62,12.91,329054,0
2015-01-06,12.9,12.98,12.58,12.72,393175,0
2015-01-07,12.85,12.97,12.15,12.51,616682,0
2015-01-08,12.63,13,12.58,13,575636,0
2015-01-09,13,13.33,12.91,13.15,424101,0
2015-01-12,13.3,13.5,12.94,13.33,528001,0
2015-01-13,13.47,13.8,13.39,13.61,499969,0
2015-01-14,13.44,13.82,13.28,13.69,495797,0
2015-01-15,13.74,13.87,13.31,13.34,229142,0
2015-01-16,13.3,13.58,13.25,13.44,228012,0
2015-01-20,13.5,13.55,13.22,13.47,362033,0
2015-01-21,13.45,13.68,13.28,13.33,228947,0
2015-01-22,13.39,14.03,13.31,13.89,827605,0
2015-01-23,13.99,14.03,13.72,13.74,220783,0
2015-01-26,13.85,13.98,13.67,13.95,295458,0
2015-01-27,13.84,14.03,13.69,13.97,247769,0
2015-01-28,14.11,14.17,13.68,13.7,305294,0
2015-01-29,13.8,14.17,13.79,14.07,318105,0
2015-01-30,14.02,14.09,13.36,13.39,358766,0
2015-02-02,13.74,13.74,12.96,13.32,400329,0
2015-02-03,13.35,13.45,12.67,13.22,1252820,0
2015-02-04,13.28,13.72,13.25,13.48,539143,0
2015-02-05,13.5,13.6,13.32,13.32,244269,0
2015-02-06,13.36,13.56,13.2,13.39,399184,0
2015-02-09,13.36,13.66,13.3,13.43,264666,0
2015-02-10,13.57,13.6,13.22,13.29,221796,0
2015-02-11,13.23,13.5,13.17,13.33,155112,0
2015-02-12,13.36,13.49,13.16,13.22,180700,0
2015-02-13,13.32,13.53,13.2,13.3,136953,0
2015-02-17,13.39,13.4,13,13.05,259429,0
2015-02-18,13.02,13.14,13.02,13.08,138977,0
2015-02-19,13.17,13.18,12.88,12.89,222794,0
2015-02-20,12.84,13.26,12.79,12.83,293975,0
2015-02-23,12.76,13.1,12.53,12.68,323337,0
2015-02-24,12.65,13.45,12.65,13.27,371240,0
2015-02-25,13.53,14.21,13.53,14,444761,0
2015-02-26,14.02,14.04,13.61,13.85,232813,0
2015-02-27,13.87,14.09,13.61,13.65,265693,0
2015-03-02,13.66,13.85,13.57,13.75,172000,0
2015-03-03,13.7,14,13.67,13.96,225100,0
2015-03-04,13.92,13.96,13.61,13.67,290100,0
2015-03-05,13.64,13.84,13.64,13.71,205900,0
2015-03-06,13.73,13.88,13.56,13.6,211000,0
2015-03-09,13.58,13.65,13.33,13.41,212400,0
2015-03-10,13.3,13.38,13.06,13.15,270400,0
2015-03-11,13.14,13.32,13.02,13.11,278900,0
2015-03-12,13.2,13.61,13.19,13.4,356200,0
2015-03-13,14.5,14.91,13.83,14.73,1133300,0
2015-03-16,14.92,15.82,14.92,15.71,931100,0
2015-03-17,15.6,16.17,15.59,16.07,544100,0
2015-03-18,16.07,16.32,15.63,15.84,510700,0
2015-03-19,15.84,16.3,15.7,16.05,319100,0
2015-03-20,16.22,16.5,15.99,16.04,842000,0
2015-03-23,16.2,17.5,16.2,17.22,1405300,0
2015-03-24,17.2,17.5,16.93,17.44,741800,0
2015-03-25,17.5,17.54,16.76,16.78,509200,0
2015-03-26,17.15,17.35,17,17.26,630600,0
2015-03-27,17.26,17.67,17.24,17.37,430200,0
2015-03-30,17.5,17.57,17.48,17.53,499200,0
2015-03-31,17.54,17.59,17.37,17.44,379394,0
2015-04-01,17.4,17.6,17.36,17.51,397600,0
2015-04-02,17.57,17.61,17.45,17.58,299200,0
2015-04-06,17.46,17.96,17.46,17.8,313900,0
2015-04-07,17.83,17.99,17.63,17.72,287259,0
2015-04-08,17.72,17.73,16.78,17.26,592300,0
2015-04-09,17.43,17.52,17.13,17.28,280463,0
2015-04-10,17.27,17.27,16.91,17.03,212100,0
2015-04-13,17.03,17.18,16.9,17.11,423200,0
2015-04-14,17.15,17.24,16.95,17.02,171900,0
2015-04-15,17.15,17.3,16.97,17.01,193329,0
2015-04-16,17.07,17.27,16.91,17.18,203880,0
2015-04-17,17.55,17.58,17.05,17.13,269000,0
2015-04-20,17.26,17.33,17.11,17.2,277724,0
2015-04-21,17.22,17.27,16.87,16.99,184696,0
2015-04-22,16.98,17.04,16.61,16.74,304731,0
2015-04-23,16.64,16.91,16.36,16.45,286200,0
2015-04-24,16.56,16.73,16.49,16.69,227305,0
2015-04-27,16.69,16.96,16.56,16.89,529000,0
2015-04-28,16.86,17.2,16.77,17.1,393318,0
2015-04-29,16.99,17.09,16.76,16.9,293000,0
2015-04-30,16.8,17.34,16.8,17.18,384100,0
2015-05-01,17.24,17.36,17.14,17.18,363700,0
2015-05-04,17.16,17.4,17.11,17.17,259400,0
2015-05-05,17.14,17.29,16.59,16.67,375100,0
2015-05-06,16.66,16.93,16.5,16.55,420512,0
2015-05-07,17.3,18.1,14.83,15.36,1816397,0
2015-05-08,15.5,15.6,14.95,14.98,639800,0
2015-05-11,15.04,15.64,15,15.36,670700,0
2015-05-12,15.31,15.4,14.98,14.99,528679,0
2015-05-13,15,15.22,14.98,15.03,353344,0
2015-05-14,15.09,15.25,15.01,15.06,253300,0
2015-05-15,15.07,15.36,15.07,15.15,206291,0
2015-05-18,15.11,15.81,15.01,15.69,544347,0
2015-05-19,15.73,16.16,15.7,16,488032,0
2015-05-20,15.98,16.02,15.8,15.96,227103,0
2015-05-21,15.92,16.48,15.92,16.41,297900,0
2015-05-22,16.38,16.56,16.2,16.41,242800,0
2015-05-26,16.45,16.74,16.02,16.11,246411,0
2015-05-27,16.09,16.13,15.8,15.95,225900,0
2015-05-28,15.96,16.09,15.76,15.83,187175,0
2015-05-29,15.79,15.79,15.35,15.74,413000,0
2015-06-01,15.7,15.9,15.5,15.76,222648,0
2015-06-02,16.79,17.09,16.31,16.52,776730,0
2015-06-03,16.49,16.5,15.6,15.79,495700,0
2015-06-04,15.81,16.12,15.37,15.59,353700,0
2015-06-05,15.59,15.73,15.33,15.6,203000,0
2015-06-08,15.55,15.55,15.19,15.22,281200,0
2015-06-09,15.15,15.4,15,15.16,337702,0
2015-06-10,15.2,15.48,15,15.11,259390,0
2015-06-11,15.11,15.55,15.11,15.33,213986,0
2015-06-12,15.3,15.43,15,15.14,180600,0
2015-06-15,15.02,15.09,14.93,15,249300,0
2015-06-16,14.92,15.04,14.6,14.73,391400,0
2015-06-17,14.79,15.03,14.71,14.87,205300,0
2015-06-18,14.85,14.87,14.45,14.49,391500,0
2015-06-19,14.49,14.63,14.44,14.44,201200,0
2015-06-22,14.48,14.6,14.39,14.5,345300,0
2015-06-23,14.52,15.05,14.52,14.96,442695,0
2015-06-24,14.93,15.1,14.92,15,188800,0
2015-06-25,15,15.35,15,15.23,252300,0
2015-06-26,15.22,15.4,14.97,15.02,350100,0
2015-06-29,14.92,14.99,14.35,14.56,395800,0
2015-06-30,14.72,14.93,14.66,14.85,196804,0
2015-07-01,14.91,14.99,14.66,14.66,173600,0
2015-07-02,14.75,15.24,14.72,15.01,252300,0
2015-07-06,14.95,15.09,14.57,14.96,191800,0
2015-07-07,14.96,15.06,14.63,14.99,192500,0
2015-07-08,14.93,15.19,14.51,14.65,204200,0
2015-07-09,14.73,14.98,14.61,14.68,150200,0
2015-07-10,14.78,15.25,14.78,15.18,231000,0
2015-07-13,15.3,15.98,15.25,15.87,317800,0
2015-07-14,15.84,16.12,15.65,16,235172,0
2015-07-15,16,16.89,15.7,16.41,636824,0
2015-07-16,16.44,16.47,15.8,16.26,309200,0
2015-07-17,16.55,16.81,16.5,16.7,278900,0
2015-07-20,16.75,16.83,16.11,16.21,295500,0
2015-07-21,16.22,16.71,15.82,16.06,217600,0
2015-07-22,16.09,16.28,16.01,16.23,160300,0
2015-07-23,16.33,16.48,15.88,16,220200,0
2015-07-24,15.97,16.1,15.67,15.76,271300,0
2015-07-27,15.66,15.69,15.07,15.19,278500,0
2015-07-28,15.25,15.5,15.14,15.38,191500,0
2015-07-29,15.42,15.73,15.39,15.64,204900,0
2015-07-30,15.61,15.9,15.49,15.82,226200,0
2015-07-31,15.8,16.41,15.63,16.26,290200,0
2015-08-03,16.28,16.57,16.22,16.47,307194,0
2015-08-04,16.46,16.62,16.38,16.46,230700,0
2015-08-05,16.5,16.95,16.29,16.69,400800,0
2015-08-06,14.92,15,13.27,13.74,1622344,0
2015-08-07,13.57,13.59,13.07,13.15,683400,0
2015-08-10,13.15,13.53,12.68,12.87,649400,0
2015-08-11,12.85,13.11,12.81,12.85,255785,0
2015-08-12,12.85,12.91,12.53,12.75,298800,0
2015-08-13,12.75,12.8,12.37,12.71,345600,0
2015-08-14,12.53,12.82,12.34,12.76,240600,0
2015-08-17,12.75,13.06,12.72,12.99,326300,0
2015-08-18,13.13,13.47,12.7,13.03,454400,0
2015-08-19,13.04,13.04,12.5,12.85,435000,0
2015-08-20,12.77,12.88,12.42,12.46,255500,0
2015-08-21,12.33,12.49,11.87,12.04,528300,0
2015-08-24,11.5,12.17,11.23,11.48,353688,0
2015-08-25,11.66,11.81,11.41,11.45,223900,0
2015-08-26,11.71,11.88,11.48,11.84,183600,0
2015-08-27,11.84,12.24,11.62,11.86,465300,0
2015-08-28,11.78,12.23,11.75,12.19,218800,0
2015-08-31,12.24,12.24,11.7,11.79,300700,0
2015-09-01,11.57,11.72,11.45,11.62,238500,0
2015-09-02,11.78,11.78,11.22,11.32,364300,0
2015-09-03,11.38,11.83,11.38,11.55,488400,0
2015-09-04,11.43,11.61,11.37,11.48,113300,0
2015-09-08,11.57,11.96,11.57,11.82,180200,0
2015-09-09,11.87,12.23,11.55,11.71,298000,0
2015-09-10,11.55,11.93,11.55,11.67,301373,0
2015-09-11,11.66,12.09,11.65,11.86,187300,0
2015-09-14,11.9,12.47,11.84,12.15,304400,0
2015-09-15,12.14,12.33,11.95,12.28,207700,0
2015-09-16,12.27,12.71,12.21,12.7,211400,0
2015-09-17,12.77,13.28,12.7,13.06,256487,0
2015-09-18,12.87,12.87,12.45,12.49,233700,0
2015-09-21,12.52,12.86,12.29,12.35,165700,0
2015-09-22,12.22,12.4,12.02,12.15,194000,0
2015-09-23,12.17,12.29,11.84,11.89,179990,0
2015-09-24,11.83,12.02,11.68,11.98,139283,0
2015-09-25,11.84,11.92,11.01,11.16,492300,0
2015-09-28,11.11,11.16,10.39,10.5,236718,0
2015-09-29,10.47,10.77,10.3,10.42,233900,0
2015-09-30,10.45,10.97,10.18,10.33,409500,0
2015-10-01,10.31,10.36,10.12,10.24,326600,0
2015-10-02,10.14,10.52,10.07,10.52,256500,0
2015-10-05,10.61,10.93,10.6,10.82,338853,0
2015-10-06,10.85,10.96,10.74,10.77,253800,0
2015-10-07,10.77,10.91,10.72,10.89,448869,0
2015-10-08,10.9,11.08,10.9,11.01,258800,0
2015-10-09,10.98,11.07,10.87,10.99,241700,0
2015-10-12,10.99,10.99,10.54,10.63,347935,0
2015-10-13,10.55,10.8,10.41,10.42,246400,0
2015-10-14,10.46,10.48,10.03,10.12,292300,0
2015-10-15,10.12,10.33,9.92,10.23,518600,0
2015-10-16,10.25,10.4,10,10.38,344000,0
2015-10-19,10.4,10.81,10.35,10.8,317974,0
2015-10-20,10.72,10.91,10.6,10.88,250500,0
2015-10-21,10.9,10.93,10.65,10.67,139200,0
2015-10-22,10.78,10.84,10.53,10.59,221400,0
2015-10-23,10.7,11.1,10.67,11.03,251800,0
2015-10-26,11,11.36,10.74,11.25,258300,0
2015-10-27,11.13,11.22,10.45,10.76,328000,0
2015-10-28,10.68,11.27,10.68,11.25,209700,0
2015-10-29,11.17,11.42,11.07,11.28,122100,0
2015-10-30,11.28,11.62,11.02,11.52,227600,0
2015-11-02,11.5,11.84,11.32,11.8,312883,0
2015-11-03,11.83,12.24,11.76,12.21,191284,0
2015-11-04,12.3,12.38,12.02,12.22,169021,0
2015-11-05,12.23,12.31,12.02,12.24,139500,0
2015-11-06,12.22,12.67,12.02,12.5,345100,0
2015-11-09,11.52,11.58,10.48,10.68,929932,0
2015-11-10,10.56,11.02,10.56,10.8,237300,0
2015-11-11,10.8,10.8,10.53,10.55,179800,0
2015-11-12,10.53,10.58,10.25,10.26,190300,0
2015-11-13,10.19,10.34,10.12,10.21,314300,0
2015-11-16,10.12,10.19,9.73,9.94,266200,0
2015-11-17,9.98,10.21,9.9,10.02,333800,0
2015-11-18,10.11,10.34,9.97,10.02,171200,0
2015-11-19,9.96,10.1,9.87,9.89,96100,0
2015-11-20,9.95,10.01,9.77,9.94,173000,0
2015-11-23,9.94,10.02,9.79,9.8,337700,0
2015-11-24,9.77,9.98,9.77,9.91,206500,0
2015-11-25,9.89,10.08,9.88,10.06,242300,0
2015-11-27,10.09,10.25,10.05,10.18,107900,0
2015-11-30,10.15,10.19,9.74,9.94,464900,0
2015-12-01,9.94,10.07,9.75,9.95,278699,0
2015-12-02,9.99,10.04,9.76,9.86,342228,0
2015-12-03,9.86,10.19,9.81,9.97,412863,0
2015-12-04,9.95,10.24,9.84,9.95,284600,0
2015-12-07,9.95,9.95,9.12,9.36,426000,0
2015-12-08,9.25,9.37,9.11,9.26,234528,0
2015-12-09,9.27,9.49,9.05,9.1,277600,0
2015-12-10,9.21,9.25,9.02,9.19,318500,0
2015-12-11,9.45,9.83,9.22,9.75,497200,0
2015-12-14,9.74,9.79,9.31,9.37,306319,0
2015-12-15,9.49,9.82,9.39,9.62,250300,0
2015-12-16,9.6,9.79,9.32,9.78,364200,0
2015-12-17,9.78,10.48,9.77,10.38,591900,0
2015-12-18,10.35,10.36,9.45,9.47,497300,0
2015-12-21,9.49,9.62,9.25,9.43,360100,0
2015-12-22,9.4,9.55,9.34,9.46,341524,0
2015-12-23,9.57,9.71,9.44,9.57,239800,0
2015-12-24,9.51,9.8,9.51,9.76,251378,0
2015-12-28,9.55,9.77,9.55,9.68,368114,0
2015-12-29,9.66,9.89,9.65,9.87,331090,0
2015-12-30,9.82,9.89,9.55,9.6,261966,0
2015-12-31,9.56,9.65,9.4,9.4,333181,0
2016-01-04,9.24,9.35,9.05,9.27,283588,0
2016-01-05,9.27,9.3307,9.01,9.2,280104,0
2016-01-06,9.1,9.17,8.83,8.86,354555,0
2016-01-07,8.74,8.82,8.53,8.55,260499,0
2016-01-08,8.64,8.79,8.3,8.33,235432,0
2016-01-11,8.32,8.33,7.87,8,231513,0
2016-01-12,8.04,8.27,7.86,8,300215,0
2016-01-13,8.01,8.15,7.56,7.57,275402,0
2016-01-14,7.58,7.79,7.375,7.6,379167,0
2016-01-15,7.4,7.51,7.2,7.51,312847,0
2016-01-19,7.51,7.59,6.79,6.81,678600,0
2016-01-20,6.75,6.94,6.41,6.92,532047,0
2016-01-21,6.94,7.208,6.85,6.99,413288,0
2016-01-22,7.07,7.24,6.85,7.01,397518,0
2016-01-25,7,7.34,6.975,7.15,298423,0
2016-01-26,7.2,7.32,7.0105,7.14,354076,0
2016-01-27,7.15,7.37,7.07,7.1,274763,0
2016-01-28,7.11,7.25,6.89,6.9,208231,0
2016-01-29,6.9,7.14,6.9,6.99,319218,0
2016-02-01,6.95,7.13,6.84,6.99,365643,0
2016-02-02,6.95,7.05,6.86,6.95,231810,0
2016-02-03,6.97,7,6.58,6.81,337261,0
2016-02-04,6.74,7.22,6.74,7.19,314227,0
2016-02-05,7.1,7.13,6.81,6.86,198776,0
2016-02-08,6.78,6.78,6.49,6.7,271937,0
2016-02-09,6.55,6.77,6.53,6.62,300123,0
2016-02-10,6.65,7.14,6.575,6.98,243249,0
2016-02-11,6.75,6.99,6.6,6.77,222733,0
2016-02-12,6.75,7.01,6.66,6.89,179572,0
2016-02-16,7.02,7.37,6.83,7.34,276260,0
2016-02-17,7.33,8.125,7.33,8.02,461109,0
2016-02-18,8.02,8.45,7.91,8.36,294286,0
2016-02-19,8.32,8.42,8.1201,8.18,250468,0
2016-02-22,8.36,8.63,8.22,8.25,436754,0
2016-02-23,8.21,8.439,8.08,8.37,227806,0
2016-02-24,8.19,8.575,8.1265,8.44,215071,0
2016-02-25,8.5,8.68,8.3,8.6,136714,0
2016-02-26,8.67,8.7901,8.29,8.43,298365,0
2016-02-29,8.4,8.83,8.4,8.63,389390,0
2016-03-01,8.66,9.04,8.4279,8.98,278632,0
2016-03-02,8.91,8.93,8.54,8.87,233867,0
2016-03-03,8.89,9.33,8.86,9.27,243544,0
2016-03-04,9.24,9.52,9.06,9.16,308116,0
2016-03-07,9.16,9.47,9.13,9.28,249206,0
2016-03-08,9.28,9.4,9.03,9.05,273863,0
2016-03-09,9.05,9.2196,8.93,9.13,153224,0
2016-03-10,9.13,9.3299,8.96,9.1,262290,0
2016-03-11,9.16,9.58,9.15,9.48,385268,0
2016-03-14,8.14,8.25,7.45,7.69,2096561,0
2016-03-15,7.64,7.9275,7.61,7.61,710755,0
2016-03-16,7.64,7.82,7.34,7.48,587770,0
2016-03-17,7.48,7.4999,7.15,7.45,442007,0
2016-03-18,7.41,7.5,7.21,7.47,549576,0
2016-03-21,7.42,7.49,7.11,7.2,629084,0
2016-03-22,7.13,7.21,6.9,7.08,430842,0
2016-03-23,7.08,7.09,6.72,6.72,503790,0
2016-03-24,6.64,6.9,6.5,6.87,400278,0
2016-03-28,6.9,6.92,6.58,6.61,383833,0
2016-03-29,6.57,6.855,6.5,6.75,493938,0
2016-03-30,6.83,6.89,6.7,6.8,251983,0
2016-03-31,6.83,6.85,6.75,6.77,302117,0
2016-04-01,6.75,6.8,6.65,6.75,299708,0
2016-04-04,6.72,6.72,6.51,6.55,392987,0
2016-04-05,6.57,6.64,6.51,6.58,221029,0
2016-04-06,6.58,6.67,6.53,6.65,251807,0
2016-04-07,6.65,6.71,6.55,6.6,232694,0
2016-04-08,6.65,6.78,6.575,6.71,195593,0
2016-04-11,6.74,6.85,6.54,6.54,477978,0
2016-04-12,6.55,6.595,6.45,6.47,463369,0
2016-04-13,6.48,6.79,6.47,6.79,477682,0
2016-04-14,6.79,6.79,6.65,6.75,255673,0
2016-04-15,6.77,6.9,6.709,6.75,333344,0
2016-04-18,6.75,7.02,6.65,6.94,328881,0
2016-04-19,6.97,7,6.79,6.9,316741,0
2016-04-20,6.88,7.27,6.835,7.23,412150,0
2016-04-21,7.25,7.33,7.12,7.32,280013,0
2016-04-22,7.32,7.68,7.24,7.65,389379,0
2016-04-25,7.68,7.68,7.37,7.48,326531,0
2016-04-26,7.5,7.5601,7.28,7.49,323768,0
2016-04-27,7.48,7.58,7.37,7.51,235786,0
2016-04-28,7.46,7.6,7.375,7.42,353405,0
2016-04-29,7.4,7.445,7.22,7.26,295148,0
2016-05-02,7.28,7.54,7.22,7.52,379113,0
2016-05-03,7.46,7.5,7.29,7.31,243445,0
2016-05-04,7.29,7.45,7.11,7.12,297317,0
2016-05-05,7.12,7.21,7.02,7.11,201923,0
2016-05-06,7.05,7.2,7.05,7.14,247722,0
2016-05-09,6.88,7.46,6.81,7.41,634828,0
2016-05-10,7.47,7.95,7.47,7.87,679788,0
2016-05-11,7.84,7.95,7.72,7.74,283747,0
2016-05-12,7.76,7.8,7.04,7.04,486210,0
2016-05-13,7.05,7.19,6.98,7.06,178013,0
2016-05-16,7.15,7.18,6.93,7.02,244914,0
2016-05-17,6.97,7.1,6.93,7.01,330342,0
2016-05-18,6.96,7.1,6.8102,6.86,292301,0
2016-05-19,6.84,6.91,6.67,6.7,302338,0
2016-05-20,6.75,7.219,6.69,7.06,432315,0
2016-05-23,7.05,7.15,6.8,6.89,356217,0
2016-05-24,6.9,7.01,6.83,6.99,369738,0
2016-05-25,7,7.17,7,7.13,203260,0
2016-05-26,7.19,7.23,7.035,7.06,120666,0
2016-05-27,7.1,7.3,7.05,7.21,149817,0
2016-05-31,7.22,7.22,7.035,7.07,204954,0
2016-06-01,7.02,7.18,6.95,7.13,266048,0
2016-06-02,7.14,7.55,7.11,7.44,327475,0
2016-06-03,7.5,7.505,7.24,7.3,178456,0
2016-06-06,7.27,7.44,7.215,7.4,183766,0
2016-06-07,7.36,7.48,7.29,7.39,112662,0
2016-06-08,7.38,7.4699,7.2801,7.34,137251,0
2016-06-09,7.28,7.37,7.2,7.22,181051,0
2016-06-10,7.2,7.3,7.0699,7.14,254525,0
2016-06-13,7.05,7.07,6.895,6.95,283614,0
2016-06-14,6.9,6.955,6.74,6.76,230563,0
2016-06-15,6.83,9.23,6.74,8.37,4690867,0
2016-06-16,7.95,8.19,7.6,8.05,988185,0
2016-06-17,8.09,8.7832,8,8.37,765680,0
2016-06-20,8.5,8.68,8.16,8.19,380260,0
2016-06-21,8.24,8.33,8.11,8.23,203636,0
2016-06-22,8.22,8.45,8.1501,8.21,198344,0
2016-06-23,8.32,8.44,8.24,8.38,155946,0
2016-06-24,8,8.23,7.93,8.2,207178,0
2016-06-27,8.16,8.16,7.68,7.7,293168,0
2016-06-28,7.77,7.96,7.7101,7.81,174355,0
2016-06-29,7.95,8.2,7.88,8.13,365480,0
2016-06-30,8.13,8.2,8.09,8.16,152879,0
2016-07-01,8.04,8.38,8.04,8.25,185208,0
2016-07-05,8.23,8.23,7.85,8,222587,0
2016-07-06,7.94,8.18,7.87,8.15,305165,0
2016-07-07,8.12,8.37,8.12,8.34,249484,0
2016-07-08,8.41,8.7,8.35,8.68,409714,0
2016-07-11,8.68,8.78,8.6,8.62,258550,0
2016-07-12,8.63,8.71,8.54,8.59,343254,0
2016-07-13,8.64,8.64,8.26,8.42,316989,0
2016-07-14,8.47,8.59,8.42,8.51,344837,0
2016-07-15,8.47,8.4888,8.31,8.38,231430,0
2016-07-18,8.33,8.46,8.28,8.43,262948,0
2016-07-19,8.44,8.48,8.35,8.41,204884,0
2016-07-20,8.41,8.69,8.36,8.64,242901,0
2016-07-21,8.6,8.65,8.44,8.47,142803,0
2016-07-22,8.43,8.56,8.311,8.49,149118,0
2016-07-25,8.44,8.53,8.36,8.41,192021,0
2016-07-26,8.37,8.5,8.37,8.41,86361,0
2016-07-27,8.4,8.5,8.36,8.41,82714,0
2016-07-28,8.35,8.39,8.14,8.18,214904,0
2016-07-29,8.15,8.33,8.11,8.19,158554,0
2016-08-01,8.2,8.25,8.11,8.14,134378,0
2016-08-02,8.11,8.1633,7.84,7.99,296925,0
2016-08-03,7.95,8.27,7.83,8.25,187619,0
2016-08-04,8.22,8.37,8.14,8.27,166675,0
2016-08-05,8.3,8.45,8.28,8.4,127002,0
2016-08-08,7.6,8.32,7.52,7.66,1238350,0
2016-08-09,7.52,7.83,7.52,7.8,343376,0
2016-08-10,7.75,7.76,7.56,7.58,355940,0
2016-08-11,7.68,7.715,7.44,7.49,458467,0
2016-08-12,7.42,7.5857,7.4,7.47,171600,0
2016-08-15,7.47,7.62,7.42,7.49,268036,0
2016-08-16,7.43,7.68,7.3,7.31,490390,0
2016-08-17,7.24,7.31,7.08,7.19,441314,0
2016-08-18,7.14,7.18,7.06,7.07,420572,0
2016-08-19,7.05,7.12,7.03,7.04,278329,0
2016-08-22,7.05,7.17,6.96,6.98,221376,0
2016-08-23,7.04,7.05,6.95,6.96,223040,0
2016-08-24,6.97,7.02,6.85,6.86,192957,0
2016-08-25,6.88,6.97,6.82,6.85,195819,0
2016-08-26,6.83,6.94,6.79,6.83,167809,0
2016-08-29,6.84,6.88,6.76,6.77,128229,0
2016-08-30,6.76,6.93,6.75,6.8,188082,0
2016-08-31,6.8,6.88,6.75,6.8,240417,0
2016-09-01,6.84,6.88,6.76,6.8,144189,0
2016-09-02,6.85,6.96,6.78,6.91,153494,0
2016-09-06,6.89,6.92,6.83,6.84,150563,0
2016-09-07,6.87,6.87,6.75,6.8,186389,0
2016-09-08,6.82,6.91,6.78,6.9,212897,0
2016-09-09,6.87,7.01,6.84,6.88,275581,0
2016-09-12,6.81,6.929,6.79,6.84,194554,0
2016-09-13,6.77,6.82,6.72,6.73,172884,0
2016-09-14,6.76,6.81,6.66,6.67,167591,0
2016-09-15,6.69,6.7,6.56,6.6,337992,0
2016-09-16,6.57,6.659,6.56,6.6,255855,0
2016-09-19,6.66,6.81,6.5615,6.74,395111,0
2016-09-20,6.8,6.8,6.63,6.65,138580,0
2016-09-21,6.73,6.7499,6.6,6.67,69221,0
2016-09-22,6.69,6.85,6.6,6.81,339096,0
2016-09-23,6.77,7.068,6.7401,7.04,250923,0
2016-09-26,6.98,7.02,6.86,7,165161,0
2016-09-27,6.98,7.13,6.95,7.1,165305,0
2016-09-28,7.1,7.1176,6.9,7,152749,0
2016-09-29,6.96,7.03,6.805,6.82,119344,0
2016-09-30,6.83,7.47,6.7607,7.16,250936,0
2016-10-03,7.2,7.21,7.02,7.16,78404,0
2016-10-04,7.13,7.16,6.99,7.01,141595,0
2016-10-05,7.01,7.24,6.98,7.18,186616,0
2016-10-06,7.13,7.15,7,7.09,93051,0
2016-10-07,7.0899,7.0899,6.88,6.95,107077,0
2016-10-10,6.95,7.1,6.9324,7.08,50727,0
2016-10-11,7.07,7.09,6.8,6.9,135199,0
2016-10-12,6.88,7.06,6.826,6.97,79995,0
2016-10-13,6.97,6.97,6.8,6.81,102311,0
2016-10-14,6.85,6.93,6.76,6.78,104778,0
2016-10-17,6.8,6.95,6.75,6.85,97298,0
2016-10-18,6.9,7,6.75,6.9,37650,0
2016-10-19,6.85,6.95,6.7612,6.9,119982,0
2016-10-20,6.9,7,6.8,6.8,109916,0
2016-10-21,6.8,6.9,6.8,6.8,61378,0
2016-10-24,6.8,6.9,6.65,6.7,102771,0
2016-10-25,6.65,6.75,6.549,6.55,190834,0
2016-10-26,6.6,6.7,6.5,6.55,117941,0
2016-10-27,6.6,6.65,6.35,6.35,131507,0
2016-10-28,6.3,6.4,6.2,6.3,75896,0
2016-10-31,6.35,6.45,6.2,6.4,180728,0
2016-11-01,6.4,6.4,6.15,6.15,281014,0
2016-11-02,6.15,6.4195,5.975,6.1,216945,0
2016-11-03,6,6.1,5.95,6,253156,0
2016-11-04,5.95,6.05,5.95,6,161474,0
2016-11-07,6.15,6.35,5.95,6,152393,0
2016-11-08,5.95,6.1,5.65,5.9,439932,0
2016-11-09,5.8,6.35,5.75,6.05,380768,0
2016-11-10,6.15,6.275,5.95,6.1,362562,0
2016-11-11,6.15,6.9,6.15,6.85,628354,0
2016-11-14,6.8,7.2,6.8,6.9,561944,0
2016-11-15,6.85,7.2,6.85,7.2,265122,0
2016-11-16,7.1,7.15,6.5,6.8,232080,0
2016-11-17,6.75,6.8,6.55,6.6,375922,0
2016-11-18,6.7,6.75,6.55,6.6,102459,0
2016-11-21,6.7,6.7,6.55,6.7,201622,0
2016-11-22,6.8,6.85,6.7,6.8,230041,0
2016-11-23,6.75,6.8,6.6,6.75,149322,0
2016-11-25,6.85,6.9,6.75,6.75,60604,0
2016-11-28,6.75,6.85,6.45,6.6,184813,0
2016-11-29,6.6,6.85,6.588,6.75,135024,0
2016-11-30,6.85,6.9,6.55,6.6,256070,0
2016-12-01,6.65,6.65,6.3,6.4,365660,0
2016-12-02,6.35,6.6,6.2604,6.4,210936,0
2016-12-05,6.45,6.55,6.35,6.55,149818,0
2016-12-06,6.55,6.8569,6.4,6.8,286707,0
2016-12-07,6.8,6.9,6.625,6.75,196714,0
2016-12-08,6.7,6.75,6.5,6.55,256845,0
2016-12-09,6.6,6.85,6.5,6.8,293921,0
2016-12-12,6.9,6.9,6.7,6.75,119346,0
2016-12-13,6.8,7.1,6.65,7.05,315119,0
2016-12-14,7.1,7.2,6.85,6.9,355202,0
2016-12-15,6.95,7.2,6.85,7.1,204708,0
2016-12-16,7.1,7.4,7.1,7.15,279444,0
2016-12-19,7.3,7.35,7.237,7.3,276939,0
2016-12-20,7.3,7.6,7.25,7.5,363285,0
2016-12-21,7.5,7.5,7.4,7.5,171174,0
2016-12-22,7.45,7.5,7.3,7.4,149628,0
2016-12-23,7.4,7.5,7.2,7.25,197417,0
2016-12-27,7.25,7.45,7.15,7.25,254070,0
2016-12-28,7.25,7.3,7.16,7.3,136314,0
2016-12-29,7.3,7.45,7.25,7.25,110753,0
2016-12-30,7.25,7.3,7.05,7.1,130384,0
2017-01-03,7.15,7.5,7.15,7.4,146248,0
2017-01-04,7.45,7.5,7.325,7.45,172892,0
2017-01-05,7.45,7.45,7.3,7.45,113098,0
2017-01-06,7.45,7.75,7.35,7.6,479235,0
2017-01-09,7.55,7.55,7.35,7.35,125789,0
2017-01-10,7.4,7.45,7.35,7.4,68002,0
2017-01-11,7.4,7.5,7.35,7.45,92835,0
2017-01-12,7.4,7.4,7.2,7.2,170878,0
2017-01-13,7.25,7.4,7.25,7.35,60035,0
2017-01-17,7.3,7.35,7.15,7.15,92220,0
2017-01-18,7.2,7.25,7.1,7.15,55484,0
2017-01-19,7.2,7.25,7,7.1,166214,0
2017-01-20,7.15,7.3,7,7.15,123586,0
2017-01-23,7.05,7.325,7.05,7.25,140191,0
2017-01-24,7.25,7.35,7.1,7.3,164195,0
2017-01-25,7.35,7.45,7.3,7.4,133415,0
2017-01-26,7.4,7.4,7.2,7.2,103549,0
2017-01-27,7.3,7.3,7.05,7.1,104543,0
2017-01-30,7.05,7.2,7.05,7.1,152093,0
2017-01-31,7.05,7.2,7,7.1,131807,0
2017-02-01,7.15,7.2,7,7.05,87540,0
2017-02-02,7,7.175,7,7.15,86416,0
2017-02-03,7.15,7.249,7.05,7.1,86459,0
2017-02-06,7.1,7.15,7.0379,7.1,55940,0
2017-02-07,7.15,7.2,7,7.05,170642,0
2017-02-08,7,7.1,6.95,7.1,90805,0
2017-02-09,7.1,7.15,7.008,7.05,70150,0
2017-02-10,7.05,7.15,7,7.1,98260,0
2017-02-13,7.1,7.15,7,7.1,75977,0
2017-02-14,7,7.199,7,7.1,113232,0
2017-02-15,7.15,7.35,7.1,7.3,242051,0
2017-02-16,7.3,7.3,7.1,7.2,45867,0
2017-02-17,7.1,7.4,7.1,7.35,144666,0
2017-02-21,7.3,7.4,7.25,7.3,177894,0
2017-02-22,7.3,7.35,7.25,7.25,75834,0
2017-02-23,7.25,7.3,7.15,7.25,86367,0
2017-02-24,7.1,7.4,7.05,7.3,329329,0
2017-02-27,7.3,7.5,7.25,7.45,356702,0
2017-02-28,7.05,7.3,6.45,6.5,1033633,0
2017-03-01,6.5,6.7,6.05,6.15,671604,0
2017-03-02,6.05,6.3,6.05,6.2,409586,0
2017-03-03,6.2,6.25,5.95,5.95,267857,0
2017-03-06,6.05,6.05,5.75,5.8,232305,0
2017-03-07,5.8,5.904,5.8,5.85,128955,0
2017-03-08,5.9,5.95,5.85,5.9,166038,0
2017-03-09,5.9,5.975,5.85,5.9,132301,0
2017-03-10,5.8,5.9,5.75,5.75,199755,0
2017-03-13,5.751,5.8403,5.75,5.8,181394,0
2017-03-14,5.8,5.85,5.75,5.85,94448,0
2017-03-15,5.9,5.95,5.8,5.9,139407,0
2017-03-16,5.85,5.935,5.85,5.9,96427,0
2017-03-17,5.9,5.975,5.85,5.85,145699,0
2017-03-20,5.85,5.9,5.65,5.75,251439,0
2017-03-21,5.8,6,5.6,5.9,273551,0
2017-03-22,5.95,6.133,5.85,6.05,296243,0
2017-03-23,6,6.1,5.85,5.9,141882,0
2017-03-24,5.9,6,5.8,5.8,167991,0
2017-03-27,5.9,6,5.8353,6,173747,0
2017-03-28,6,6.05,5.9,6.05,242878,0
2017-03-29,6.05,6.25,6,6.25,202289,0
2017-03-30,6.2,6.25,6,6.05,172254,0
2017-03-31,6.05,6.2,6,6.1,118737,0
2017-04-03,6.1,6.1,5.9,6.05,242352,0
2017-04-04,6,6.1,5.95,6,119905,0
2017-04-05,6,6.05,5.951,6.05,109818,0
2017-04-06,6.05,6.1999,6.05,6.05,180476,0
2017-04-07,6.05,6.1,6.05,6.1,88405,0
2017-04-10,6.05,6.3,6.05,6.15,232255,0
2017-04-11,6.15,6.35,6.15,6.35,155762,0
2017-04-12,6.35,6.375,6.25,6.3,112250,0
2017-04-13,6.3,6.35,6.2,6.3,204048,0
2017-04-17,6.25,6.35,6.1,6.15,322341,0
2017-04-18,6.2,6.2,6.05,6.1,237854,0
2017-04-19,6.1,6.15,6,6.1,159910,0
2017-04-20,6.1,6.15,6.05,6.1,87185,0
2017-04-21,6.05,6.1,5.9,5.95,97867,0
2017-04-24,6.05,6.1,5.9,6.05,109715,0
2017-04-25,6.1,6.15,5.95,5.95,139123,0
2017-04-26,5.95,6.25,5.95,6.25,179715,0
2017-04-27,6.3,6.3,6.15,6.15,98464,0
2017-04-28,6.15,6.2,6.1,6.1,53228,0
2017-05-01,6.15,6.15,6,6.05,94394,0
2017-05-02,6.1,6.15,6.05,6.1,102785,0
2017-05-03,6,6.2,6,6.1,102301,0
2017-05-04,6.1,6.2,6.05,6.2,161298,0
2017-05-05,6.15,6.25,6.1,6.25,124231,0
2017-05-08,6.25,6.35,6.1695,6.3,156049,0
2017-05-09,5.35,5.5,4.5,4.7,2065978,0
2017-05-10,4.75,4.9,4.45,4.8,782408,0
2017-05-11,4.8,4.8,4.55,4.65,342159,0
2017-05-12,4.7,4.8,4.55,4.65,378992,0
2017-05-15,4.65,4.65,4.5,4.5,503221,0
2017-05-16,4.5,4.646,4.2,4.25,596125,0
2017-05-17,4.25,4.25,4.15,4.15,424175,0
2017-05-18,4.15,4.2999,3.95,3.95,918018,0
2017-05-19,4,4.05,3.85,3.95,647831,0
2017-05-22,4.05,4.1,3.825,3.85,582635,0
2017-05-23,3.9,3.9103,3.75,3.75,295951,0
2017-05-24,3.75,4.05,3.7,3.8,436576,0
2017-05-25,3.85,4.35,3.85,3.9,479680,0
2017-05-26,3.85,4.05,3.85,3.95,160019,0
2017-05-30,3.95,4.1,3.95,4.05,229833,0
2017-05-31,4.1,4.2,3.85,4.1,395701,0
2017-06-01,4.05,4.1,3.95,4.05,507593,0
2017-06-02,4,4.05,3.95,3.95,200867,0
2017-06-05,3.9,3.95,3.75,3.8,518480,0
2017-06-06,3.8,3.8,3.7,3.7,319130,0
2017-06-07,3.7,3.75,3.65,3.75,240444,0
2017-06-08,3.7,3.75,3.55,3.65,282780,0
2017-06-09,3.65,3.85,3.6,3.85,390797,0
2017-06-12,3.8,3.9,3.75,3.8,153341,0
2017-06-13,3.75,3.9,3.71,3.75,145135,0
2017-06-14,3.75,3.8,3.7,3.75,219597,0
2017-06-15,3.75,3.8,3.7,3.7,156340,0
2017-06-16,3.65,3.75,3.6,3.6,242017,0
2017-06-19,3.6,3.7,3.6,3.6,156892,0
2017-06-20,3.6,3.7,3.55,3.6,141060,0
2017-06-21,3.65,3.65,3.6,3.6,107762,0
2017-06-22,3.6,3.75,3.55,3.6,208215,0
2017-06-23,3.55,3.65,3.55,3.6,115031,0
2017-06-26,3.65,3.9,3.6005,3.85,280921,0
2017-06-27,3.9,4,3.75,3.9,436093,0
2017-06-28,3.95,4.05,3.9441,4,287367,0
2017-06-29,4.05,4.25,4,4.2,343834,0
2017-06-30,4.3,4.45,4.1,4.1,310801,0
2017-07-03,4.15,4.3,4.1,4.15,157103,0
2017-07-05,4.2,4.2,4.05,4.05,156770,0
2017-07-06,4.15,4.15,3.95,4,95125,0
2017-07-07,3.95,4,3.825,3.85,193852,0
2017-07-10,3.9,3.9,3.75,3.75,150379,0
2017-07-11,3.8,3.85,3.75,3.75,243829,0
2017-07-12,3.75,4,3.75,3.9875,202570,0
2017-07-13,3.9,4.1,3.894,4.05,195426,0
2017-07-14,4,4.05,3.925,4,87970,0
2017-07-17,3.95,4,3.9,3.95,91548,0
2017-07-18,4,4,3.85,3.9,129634,0
2017-07-19,3.9,3.9,3.85,3.9,108639,0
2017-07-20,3.9,3.95,3.85,3.85,92623,0
2017-07-21,3.9,3.9,3.8,3.8,168180,0
2017-07-24,3.8,3.85,3.75,3.75,147118,0
2017-07-25,3.75,3.85,3.7,3.75,236467,0
2017-07-26,3.75,3.85,3.75,3.8,226023,0
2017-07-27,3.85,3.85,3.7,3.75,196210,0
2017-07-28,3.8,3.85,3.65,3.7,158963,0
2017-07-31,3.7,3.7,3.6,3.65,231841,0
2017-08-01,3.7,3.75,3.6,3.75,79579,0
2017-08-02,3.7,3.8,3.65,3.8,143707,0
2017-08-03,3.7,3.95,3.7,3.95,175169,0
2017-08-04,3.9,4.05,3.809,4.05,337477,0
2017-08-07,4,4.05,3.9,3.9,289761,0
2017-08-08,3.85,4.1,3.5,3.65,689235,0
2017-08-09,3.65,3.75,3.6,3.65,139683,0
2017-08-10,3.65,3.65,3.45,3.65,244994,0
2017-08-11,3.6,3.65,3.5,3.65,216299,0
2017-08-14,3.65,3.8,3.55,3.6,182564,0
2017-08-15,3.6,3.6,3.45,3.5,162361,0
2017-08-16,3.45,3.6,3.45,3.55,119920,0
2017-08-17,3.55,3.55,3.45,3.5,89502,0
2017-08-18,3.45,3.55,3.45,3.55,115400,0
2017-08-21,3.5,3.563,3.4,3.45,145149,0
2017-08-22,3.45,3.5,3.35,3.375,194422,0
2017-08-23,3.35,3.4,3.25,3.35,329068,0
2017-08-24,3.35,3.375,3.225,3.275,254762,0
2017-08-25,3.25,3.4,3.25,3.3,202327,0
2017-08-28,3.3,3.305,3.117,3.175,353054,0
2017-08-29,3.15,3.15,2.95,3.1,700127,0
2017-08-30,3.1,3.425,3,3.25,851991,0
2017-08-31,3.3,3.4,3.2,3.35,443322,0
2017-09-01,3.3,3.5,3.25,3.35,478232,0
2017-09-05,3.3,3.45,3.2,3.25,132255,0
2017-09-06,3.2,3.2957,3.2,3.2,108209,0
2017-09-07,3.25,3.35,3.2,3.3,212093,0
2017-09-08,3.3,3.3607,3.2,3.25,193585,0
2017-09-11,3.3,3.85,3.2,3.75,1866337,0
2017-09-12,3.95,4.05,3.8,3.85,1274605,0
2017-09-13,3.8,4.4,3.8,4.4,939359,0
2017-09-14,4.4,4.6,4.2,4.45,767980,0
2017-09-15,4.45,4.6,4.3,4.5,433854,0
2017-09-18,4.55,4.6,4.4,4.6,280937,0
2017-09-19,4.6,4.625,4.475,4.55,233228,0
2017-09-20,4.6,4.6,4.1,4.1,522244,0
2017-09-21,4.05,4.2,3.7,4.05,707748,0
2017-09-22,4,4.25,3.85,4.1,297122,0
2017-09-25,4.1,4.25,4.05,4.25,149174,0
2017-09-26,4.3,4.35,4.15,4.15,121420,0
2017-09-27,4.2,4.35,4.05,4.2,219282,0
2017-09-28,4.15,4.25,4.05,4.25,159744,0
2017-09-29,4.25,4.3,4.1,4.275,112365,0
2017-10-02,4.25,4.25,4.15,4.15,189525,0
2017-10-03,4.8,4.8,4.3,4.5,1274324,0
2017-10-04,4.55,4.95,4.4,4.85,1063495,0
2017-10-05,4.9,5.2,4.8,5.15,670716,0
2017-10-06,5.25,5.85,5.2001,5.8,1707927,0
2017-10-09,5.8,5.8,5.15,5.25,699504,0
2017-10-10,5.25,5.4,4.85,5.35,501298,0
2017-10-11,4.8,5.149,4.75,5.05,661385,0
2017-10-12,5,5,4.6501,4.9,421283,0
2017-10-13,4.8001,4.9,4.7,4.7,364246,0
2017-10-16,4.7,4.9,4.675,4.9,310652,0
2017-10-17,4.9,5.05,4.85,4.9,262161,0
2017-10-18,4.9,5,4.8,4.85,193523,0
2017-10-19,4.85,5.05,4.65,5.05,342578,0
2017-10-20,5.1,5.1,4.75,4.8,203315,0
2017-10-23,4.8,4.95,4.7,4.85,291480,0
2017-10-24,4.85,4.9,4.65,4.65,255152,0
2017-10-25,4.65,4.7,4.5,4.65,267120,0
2017-10-26,4.7,4.925,4.55,4.8,306909,0
2017-10-27,4.8,4.9,4.75,4.8,168519,0
2017-10-30,4.75,4.9,4.7,4.9,251907,0
2017-10-31,4.85,4.95,4.8,4.9,123831,0
2017-11-01,4.9,4.925,4.7,4.825,218884,0
2017-11-02,4.9,4.9,4.701,4.9,105889,0
2017-11-03,4.85,4.9,4.75,4.75,83672,0
2017-11-06,4.75,4.8,4.6,4.75,293291,0
2017-11-07,4.85,5.2,4.2,4.525,787881,0
2017-11-08,4.45,4.575,4.25,4.4,371127,0
2017-11-09,4.35,4.5,4.2638,4.4,122019,0
2017-11-10,4.4,4.7,4.2723,4.7,240682,0
