Date,Open,High,Low,Close,Volume,OpenInt
2007-05-16,13,13,13,13,0,0
2007-05-17,14.5,15.64,14.5,14.79,5181126,0
2007-05-18,14.89,15.1,14.57,15.07,615682,0
2007-05-21,14.69,15.4,14.66,15.07,315997,0
2007-05-22,14.88,15.1,14.8,14.96,97379,0
2007-05-23,14.99,14.99,14.59,14.7,122259,0
2007-05-24,14.7,14.8,14.55,14.71,122970,0
2007-05-25,14.99,14.99,14.5,14.71,47596,0
2007-05-29,14.77,14.77,14.4,14.75,49348,0
2007-05-30,14.8,14.8,14.49,14.6,18201,0
2007-05-31,14.51,14.83,14.5,14.72,109777,0
2007-06-01,14.89,16.19,14.5,15.8,130848,0
2007-06-04,15.7,15.7,14.73,14.82,53131,0
2007-06-05,14.99,15.25,14.63,15.01,82784,0
2007-06-06,14.75,16.2,14.35,14.76,89983,0
2007-06-07,14.75,14.75,14.21,14.59,36236,0
2007-06-08,14.45,14.5,14,14.16,252508,0
2007-06-11,14.16,14.73,14.16,14.48,17712,0
2007-06-12,14.05,14.36,13.79,14.3,43184,0
2007-06-13,14.21,14.55,14.06,14.48,49491,0
2007-06-14,14.73,14.98,14.37,14.56,83402,0
2007-06-15,14.87,15,14.5,14.59,56129,0
2007-06-18,14.78,14.89,14.4,14.5,42897,0
2007-06-19,14.87,14.87,14.49,14.76,26759,0
2007-06-20,14.95,15.52,14.65,15.32,53413,0
2007-06-21,15.27,15.56,14.48,14.59,33402,0
2007-06-22,14.44,14.64,14.1,14.1,1004746,0
2007-06-25,14.15,14.49,13.79,13.87,171266,0
2007-06-26,13.77,14.24,13.55,13.75,116138,0
2007-06-27,13.59,14.25,13.59,14.25,31173,0
2007-06-28,14.31,14.31,13.21,13.31,42364,0
2007-06-29,13.3,13.3,12.5,12.85,133780,0
2007-07-02,12.89,13.01,12.13,12.62,79033,0
2007-07-03,12.77,12.77,12.35,12.35,77514,0
2007-07-05,12.35,12.58,12.21,12.41,21610,0
2007-07-06,12.38,12.71,12.22,12.54,28893,0
2007-07-09,12.4,12.43,12.17,12.24,18127,0
2007-07-10,12.11,12.35,11,11.67,118272,0
2007-07-11,11.68,14.01,11.44,13.48,240610,0
2007-07-12,13.33,14.33,13.33,13.49,79105,0
2007-07-13,13.74,13.87,13.47,13.66,14997,0
2007-07-16,13.56,13.57,13.5,13.53,41634,0
2007-07-17,13.53,13.86,13.5,13.68,69867,0
2007-07-18,13.52,13.68,13.44,13.62,18915,0
2007-07-19,13.98,13.98,13.1,13.52,22549,0
2007-07-20,13.49,13.49,12.56,13.28,34526,0
2007-07-23,13.2,13.35,12.26,12.83,91007,0
2007-07-24,12.8,12.8,12.07,12.63,62259,0
2007-07-25,12.74,13.01,12.45,13,97008,0
2007-07-26,12.78,13.4,12.78,13.17,31936,0
2007-07-27,13.18,13.18,11.65,12.51,59532,0
2007-07-30,12.42,12.7,12,12.54,22825,0
2007-07-31,12.69,14,12.69,13.48,84550,0
2007-08-01,13.3,13.68,12.8,13.29,29882,0
2007-08-02,13.31,13.54,12.3,12.54,74607,0
2007-08-03,12.48,13.45,12.44,12.5,57978,0
2007-08-06,13.6,13.81,13.18,13.55,46730,0
2007-08-07,13.5,13.89,12.5,12.58,34141,0
2007-08-08,12.74,13.62,12.13,12.75,103186,0
2007-08-09,12.44,13.48,12,12.38,39591,0
2007-08-10,12.03,13.9,12.02,12.79,31651,0
2007-08-13,13.04,13.04,12.02,12.17,26034,0
2007-08-14,12.42,12.53,12.07,12.43,28693,0
2007-08-15,12.27,12.78,12.06,12.4,106752,0
2007-08-16,12.67,12.87,12.07,12.65,104703,0
2007-08-17,13.09,13.09,11.85,12.56,57394,0
2007-08-20,12.59,12.59,12.42,12.57,26446,0
2007-08-21,12.41,12.89,12.06,12.48,15727,0
2007-08-22,12.6,12.6,12.39,12.56,11915,0
2007-08-23,12.6,12.6,12.36,12.54,21890,0
2007-08-24,12.5,12.83,12.33,12.75,38758,0
2007-08-27,12.7,13.4,12.68,13.15,37430,0
2007-08-28,13.06,13.36,12.87,13.12,36066,0
2007-08-29,13.07,13.71,12.8,13.46,24254,0
2007-08-30,13.28,13.33,12.98,13.15,27961,0
2007-08-31,13.1,13.25,12.99,13.02,21633,0
2007-09-04,13.02,13.92,13,13.81,24794,0
2007-09-05,13.91,13.91,13.42,13.6,22911,0
2007-09-06,13.6,13.6,13.08,13.44,123785,0
2007-09-07,13.22,13.9,13.22,13.67,33784,0
2007-09-10,13.71,13.94,13.69,13.86,26740,0
2007-09-11,13.9,14.64,13.79,14.3,114868,0
2007-09-12,14.3,14.88,14.13,14.7,50576,0
2007-09-13,14.89,15.98,14.85,15.5,202767,0
2007-09-14,15.31,15.63,15.21,15.53,61593,0
2007-09-17,15.64,15.74,15.04,15.21,40643,0
2007-09-18,15.29,15.95,15,15.93,42094,0
2007-09-19,15.94,17.06,15.38,17,109580,0
2007-09-20,16.91,17.15,16.49,16.96,30597,0
2007-09-21,17.11,17.25,16.82,17.03,113562,0
2007-09-24,16.84,17.2,16.75,17.19,107827,0
2007-09-25,17.08,17.69,17.06,17.65,32036,0
2007-09-26,17.61,18.13,17.56,18.05,138948,0
2007-09-27,18.06,18.69,17.6,18.23,24245,0
2007-09-28,18.18,18.27,16.77,16.9,28954,0
2007-10-01,16.83,17.05,16.21,16.98,64758,0
2007-10-02,17.02,17.5,17.02,17.4,33173,0
2007-10-03,17.29,17.59,17.05,17.41,56807,0
2007-10-04,17.59,17.59,16.51,16.55,89663,0
2007-10-05,16.5,16.7,15.83,15.96,87312,0
2007-10-08,16.01,16.14,15.05,16,346161,0
2007-10-09,16.01,16.62,15.75,16.61,22957,0
2007-10-10,16.61,16.91,16.41,16.8,8180,0
2007-10-11,16.85,17.2,16.35,16.96,24073,0
2007-10-12,16.93,17.68,16.73,17.66,11528,0
2007-10-15,17.6,17.78,17.02,17.42,32087,0
2007-10-16,17.34,17.81,17.22,17.46,75098,0
2007-10-17,17.59,17.62,17.2,17.4,51063,0
2007-10-18,17.29,17.29,16.4,16.45,55121,0
2007-10-19,16.4,16.41,14.9,15.04,49581,0
2007-10-22,15.06,15.81,15.06,15.7,88521,0
2007-10-23,15.79,16.49,14.97,16.49,17924,0
2007-10-24,16.48,16.48,16,16.01,10895,0
2007-10-25,16.07,16.28,16,16,9834,0
2007-10-26,16.16,17.08,16.16,17.08,16563,0
2007-10-29,17.48,17.75,17,17.58,31540,0
2007-10-30,17.31,17.31,17,17.05,20489,0
2007-10-31,17.08,17.29,17,17.29,14645,0
2007-11-01,17.12,17.12,15.45,15.68,41685,0
2007-11-02,15.79,16.7,15.79,16.36,47443,0
2007-11-05,16.26,17.37,16.11,17.32,61268,0
2007-11-06,17.29,17.46,16.92,17.37,23407,0
2007-11-07,17.12,17.27,16.92,17.05,35928,0
2007-11-08,17.25,17.25,15.4,16.4,224832,0
2007-11-09,16.16,16.18,13.75,13.97,158481,0
2007-11-12,13.76,15.68,13.75,15.23,174986,0
2007-11-13,15.4,16.25,14.9,15.97,54064,0
2007-11-14,15.99,16.26,15.25,15.67,54728,0
2007-11-15,15.59,15.84,15.25,15.26,53292,0
2007-11-16,15.27,15.48,15.25,15.25,52750,0
2007-11-19,15.11,15.51,14.54,14.97,64665,0
2007-11-20,15.03,15.29,14.73,15.07,41373,0
2007-11-21,15.03,15.06,14.38,14.71,33783,0
2007-11-23,14.68,14.68,14.35,14.5,6051,0
2007-11-26,13.97,13.99,11.69,11.77,172252,0
2007-11-27,11.77,12.65,11.77,12.61,140233,0
2007-11-28,12.89,14.89,12.88,14.89,131028,0
2007-11-29,14.42,15.1,14.23,15.03,198169,0
2007-11-30,15.1,15.1,13.42,13.66,302182,0
2007-12-03,13.65,13.84,13.17,13.18,115627,0
2007-12-04,13.07,13.12,12.52,12.57,29373,0
2007-12-05,12.79,13.83,12.79,13.32,101887,0
2007-12-06,13.33,13.59,13.22,13.5,31063,0
2007-12-07,13.48,13.73,13.41,13.66,30223,0
2007-12-10,13.66,13.83,13.42,13.79,47445,0
2007-12-11,13.79,14.12,13.46,13.82,63446,0
2007-12-12,13.99,13.99,13.02,13.29,73712,0
2007-12-13,13.19,13.84,13.11,13.84,25038,0
2007-12-14,13.08,14.33,13.08,14.01,56099,0
2007-12-17,14,14.04,13.71,13.72,31390,0
2007-12-18,13.73,14.34,13.73,14.29,115457,0
2007-12-19,14.34,14.35,14.02,14.24,87447,0
2007-12-20,14.36,14.54,14.01,14.4,22271,0
2007-12-21,14.63,14.76,14.3,14.75,108041,0
2007-12-24,14.75,14.99,14.22,14.87,24579,0
2007-12-26,14.92,15.17,14.82,15.05,38459,0
2007-12-27,15.09,15.18,14.72,14.99,33550,0
2007-12-28,15.14,15.14,14.86,14.86,47772,0
2007-12-31,14.76,14.98,14.72,14.78,25657,0
2008-01-02,14.71,15.44,14.21,15.23,67744,0
2008-01-03,15.35,15.35,14.72,14.93,56475,0
2008-01-04,14.7,15.02,13.75,14.19,24404,0
2008-01-07,14.23,15.04,14,14.53,62672,0
2008-01-08,14.38,14.66,13.7,13.84,66900,0
2008-01-09,13.98,14.01,13.14,13.62,45281,0
2008-01-10,13.41,14.5,12.5,14.33,113236,0
2008-01-11,14.17,14.35,13.92,14.04,43080,0
2008-01-14,14.13,14.4,13.71,14.12,47283,0
2008-01-15,13.78,14.25,13.44,14.21,108492,0
2008-01-16,14.19,14.19,13.48,13.48,102167,0
2008-01-17,13.48,13.64,13.01,13.04,76127,0
2008-01-18,12.99,13,11.86,12.73,158900,0
2008-01-22,12.2,12.88,11.94,12.47,121317,0
2008-01-23,12.3,13.28,12.07,13.1,121433,0
2008-01-24,13,13.1,12.29,12.64,169549,0
2008-01-25,12.64,13.12,12.37,12.86,63590,0
2008-01-28,12.77,13.33,12.67,13.33,92731,0
2008-01-29,13.5,13.99,12.94,13.73,144514,0
2008-01-30,13.62,13.68,13.07,13.25,73514,0
2008-01-31,13.02,13.85,13.02,13.31,195071,0
2008-02-01,13.29,13.74,13.29,13.62,196442,0
2008-02-04,13.54,13.78,13.41,13.66,104144,0
2008-02-05,13.35,13.72,13.3,13.43,42806,0
2008-02-06,13.56,13.69,12.67,12.71,30439,0
2008-02-07,12.67,12.75,11.84,12,20871,0
2008-02-08,11.96,12.59,11.96,12.27,16531,0
2008-02-11,12.2,12.78,12.11,12.33,120470,0
2008-02-12,12.42,13.57,12.29,13.16,42706,0
2008-02-13,13.32,13.41,11.78,13.41,81639,0
2008-02-14,13.11,13.65,12.6,13.34,93492,0
2008-02-15,13.32,13.8,13.32,13.43,46961,0
2008-02-19,13.08,13.09,11.76,11.76,83561,0
2008-02-20,11.69,12.26,11.14,12.25,59525,0
2008-02-21,12.05,12.23,11.72,12,71040,0
2008-02-22,11.99,12.32,11.88,12.02,65760,0
2008-02-25,12.06,12.25,11.97,12.23,18018,0
2008-02-26,12.17,12.48,11.54,12.07,194338,0
2008-02-27,12.28,12.99,12.2,12.25,217650,0
2008-02-28,12.2,12.94,11.93,12.02,144726,0
2008-02-29,11.88,12.22,11.43,11.62,48828,0
2008-03-03,11.6,11.86,10.27,10.92,113459,0
2008-03-04,10.82,10.99,10.55,10.93,19395,0
2008-03-05,11.01,11.04,10.65,11.04,25207,0
2008-03-06,10.87,11.06,10.6,10.72,842236,0
2008-03-07,10.62,11.37,10.62,11.34,76646,0
2008-03-10,10.92,10.92,9.79,10.49,200101,0
2008-03-11,10.79,11.66,10.53,11.65,48958,0
2008-03-12,11.57,12.21,11.27,11.82,77104,0
2008-03-13,11.61,12.96,11.61,12.64,78871,0
2008-03-14,12.82,12.82,11.72,12.07,32525,0
2008-03-17,11.74,12.35,11.17,11.8,27880,0
2008-03-18,12.13,12.97,11.1,12.9,70434,0
2008-03-19,12.92,13.04,12.47,12.77,72740,0
2008-03-20,12.99,13.23,12.4,13.22,116233,0
2008-03-24,13.27,14.65,13.14,14.59,54873,0
2008-03-25,14.53,14.69,13.99,14.25,32547,0
2008-03-26,14.21,14.5,13.91,14.47,34960,0
2008-03-27,14.41,14.6,13.99,14.35,51986,0
2008-03-28,14.14,14.34,13.88,13.9,137521,0
2008-03-31,13.98,14.25,13.7,14.17,70665,0
2008-04-01,14.32,14.5,14.25,14.44,95872,0
2008-04-02,14.45,15.16,14.37,15.11,96275,0
2008-04-03,14.91,15.47,14.38,14.53,290742,0
2008-04-04,14.6,14.84,14.32,14.61,72083,0
2008-04-07,14.81,14.81,14.23,14.54,21667,0
2008-04-08,14.33,14.77,14.33,14.57,19608,0
2008-04-09,14.57,15.13,14.36,14.59,45860,0
2008-04-10,14.56,14.93,14.52,14.69,27179,0
2008-04-11,14.56,14.98,14.1,14.23,32941,0
2008-04-14,14.15,14.15,13.88,13.92,60605,0
2008-04-15,13.96,13.96,13.36,13.8,39168,0
2008-04-16,12.8,13.25,12.38,13.07,189365,0
2008-04-17,12.97,13.21,12.43,13,49900,0
2008-04-18,13.31,13.36,12.86,13.13,55044,0
2008-04-21,13.01,13.2,12.35,12.36,29262,0
2008-04-22,12.25,12.38,11.8,12.06,93253,0
2008-04-23,12.1,12.45,11.76,11.97,39705,0
2008-04-24,11.98,12.1,11.79,11.86,29475,0
2008-04-25,12.03,12.03,11.57,11.73,37073,0
2008-04-28,11.87,12.03,11.53,11.69,35528,0
2008-04-29,11.7,13.25,11.7,13.21,85924,0
2008-04-30,13.28,14.74,13.18,13.42,281984,0
2008-05-01,13.42,13.96,13.25,13.72,34496,0
2008-05-02,13.98,14.62,13.76,14.5,40233,0
2008-05-05,14.62,14.62,13.88,14.33,33513,0
2008-05-06,14.19,14.95,13.52,14.77,59325,0
2008-05-07,14.08,14.3,12.35,13.83,205600,0
2008-05-08,13.86,14.06,13.42,13.96,35045,0
2008-05-09,13,13.5,12.67,12.99,119827,0
2008-05-12,13,13.01,12.74,13,40252,0
2008-05-13,12.99,13.15,12.78,12.92,51987,0
2008-05-14,12.96,13.01,12.65,12.87,67380,0
2008-05-15,12.91,13.01,12.81,13,92682,0
2008-05-16,13,13,12.16,12.45,32400,0
2008-05-19,12.47,12.79,12.3,12.42,38678,0
2008-05-20,12.38,12.79,12.02,12.72,36253,0
2008-05-21,12.72,12.72,12.12,12.31,75283,0
2008-05-22,12.33,12.52,12.17,12.52,67728,0
2008-05-23,12.42,12.8,12.15,12.15,47084,0
2008-05-27,12.21,12.84,12.07,12.74,27069,0
2008-05-28,12.77,12.83,11.91,12.67,51443,0
2008-05-29,12.59,12.74,12.36,12.53,54198,0
2008-05-30,12.5,12.5,12.14,12.14,79227,0
2008-06-02,12.08,12.18,11.89,12.16,27520,0
2008-06-03,12.11,12.17,11.54,12.1,43695,0
2008-06-04,12.04,12.85,11.9,12.7,48299,0
2008-06-05,12.68,13.21,12.68,13.05,59148,0
2008-06-06,12.89,13.57,12.1,12.55,53646,0
2008-06-09,12.22,12.93,12,12.01,57970,0
2008-06-10,11.9,12.06,11.3,12.03,66582,0
2008-06-11,11.97,12.26,11.37,11.39,91057,0
2008-06-12,11.52,11.93,11.23,11.49,35162,0
2008-06-13,11.62,12.34,11.4,11.81,48498,0
2008-06-16,11.74,12.4,11.41,12.04,59628,0
2008-06-17,12.04,12.04,11.49,11.52,25213,0
2008-06-18,11.5,12.03,11.23,11.47,66595,0
2008-06-19,11.49,12.18,11.49,11.79,35971,0
2008-06-20,11.74,12.07,11.29,11.51,64867,0
2008-06-23,11.53,11.63,11.04,11.1,35532,0
2008-06-24,11,11.04,10.32,10.75,266798,0
2008-06-25,10.76,11.64,10.75,11.04,106299,0
2008-06-26,10.92,11.1,10.71,10.8,52765,0
2008-06-27,10.79,10.89,10.55,10.78,816569,0
2008-06-30,10.75,11.02,10.48,10.56,118281,0
2008-07-01,10.41,10.6,9.8,9.97,93839,0
2008-07-02,9.96,9.96,9.5,9.5,90384,0
2008-07-03,9.56,10.19,9.5,9.5,43252,0
2008-07-07,9.54,9.81,9.1,9.33,94392,0
2008-07-08,9.37,10.19,9.35,10,129080,0
2008-07-09,10.02,10.5,9.94,10,78367,0
2008-07-10,10.01,10.4,9.85,9.97,38495,0
2008-07-11,9.86,10.18,9.54,9.83,51798,0
2008-07-14,9.91,10.17,9.5,9.59,84232,0
2008-07-15,9.48,9.9,9.35,9.48,101287,0
2008-07-16,9.55,9.75,9.37,9.62,89566,0
2008-07-17,9.7,9.75,9.35,9.65,76256,0
2008-07-18,9.59,9.98,9.51,9.74,45254,0
2008-07-21,9.76,10.33,9.66,9.93,24878,0
2008-07-22,9.86,10.4,9.86,10.36,64560,0
2008-07-23,10.37,10.62,10.23,10.45,51761,0
2008-07-24,9.11,9.11,7.21,7.31,696071,0
2008-07-25,7.47,7.75,6.97,7.15,240205,0
2008-07-28,7.11,7.49,7.02,7.15,141861,0
2008-07-29,7.25,7.39,7.17,7.17,110821,0
2008-07-30,7.17,7.29,7.01,7.1,135973,0
2008-07-31,7.19,7.19,7.05,7.09,284802,0
2008-08-01,7.1,7.1,7,7.06,126978,0
2008-08-04,7.02,7.1,6.9,7.05,70235,0
2008-08-05,7.12,7.27,7.05,7.06,53693,0
2008-08-06,7.05,7.13,7.01,7.07,86433,0
2008-08-07,7.02,7.1,7.01,7.1,96755,0
2008-08-08,7.08,7.12,6.92,7.1,69835,0
2008-08-11,7.1,7.46,6.91,7.4,383140,0
2008-08-12,7.39,7.74,7.3,7.5,55480,0
2008-08-13,7.55,7.98,7.54,7.68,169476,0
2008-08-14,7.89,7.99,7.5,7.62,94415,0
2008-08-15,7.77,7.91,7.36,7.47,125500,0
2008-08-18,7.49,7.49,7.16,7.25,42750,0
2008-08-19,7.23,7.33,6.25,6.6,286754,0
2008-08-20,6.64,6.97,6.64,6.9,62325,0
2008-08-21,6.82,7.01,6.73,6.95,55761,0
2008-08-22,6.98,6.98,6.76,6.76,40153,0
2008-08-25,6.74,6.83,6.32,6.55,40052,0
2008-08-26,6.55,7.11,6.55,7.01,42905,0
2008-08-27,7.03,7.1,6.93,7.07,39981,0
2008-08-28,7.12,7.45,6.95,7.41,56537,0
2008-08-29,7.37,7.37,7.06,7.2,22837,0
2008-09-02,7.39,9.33,7.39,8.1,286846,0
2008-09-03,8.01,8.08,7.78,7.98,60072,0
2008-09-04,7.94,8.08,7.3,7.52,51856,0
2008-09-05,7.47,7.6,7.12,7.4,47510,0
2008-09-08,7.63,8.18,7.31,7.45,95794,0
2008-09-09,7.48,7.55,7.15,7.21,40428,0
2008-09-10,7.37,7.37,6.75,6.99,174528,0
2008-09-11,7,7.29,6.7,7.16,101511,0
2008-09-12,7.1,7.12,6.8,6.98,28307,0
2008-09-15,6.78,6.83,6.38,6.44,29147,0
2008-09-16,6.31,6.86,6.25,6.83,68611,0
2008-09-17,6.74,6.81,5.87,6,66374,0
2008-09-18,6.09,7.23,5.75,6.66,261507,0
2008-09-19,7,8.45,5.84,8.26,188294,0
2008-09-22,8.28,8.41,7.16,7.2,59523,0
2008-09-23,7.19,7.9,7.15,7.65,33760,0
2008-09-24,7.81,8.13,7.6,7.62,46556,0
2008-09-25,7.62,7.82,7.5,7.67,30448,0
2008-09-26,7.2,7.5,6.9,7.04,36254,0
2008-09-29,6.92,8.72,6.73,6.82,25514,0
2008-09-30,6.88,7,5.9,7,59700,0
2008-10-01,7.11,7.11,5.78,6.36,81487,0
2008-10-02,6.29,6.61,5.65,5.77,29494,0
2008-10-03,5.75,5.98,5.51,5.51,39929,0
2008-10-06,5.48,5.48,4.98,5.08,46676,0
2008-10-07,5.18,5.93,4.76,4.76,43202,0
2008-10-08,4.85,5.42,4.7,4.77,71745,0
2008-10-09,4.87,4.9,3.68,3.68,40990,0
2008-10-10,3.6,5.44,3.6,5.01,81083,0
2008-10-13,5.34,5.88,4.51,5.88,66004,0
2008-10-14,6.01,6.01,4.58,5.14,49240,0
2008-10-15,5.18,5.18,4.56,4.63,96216,0
2008-10-16,4.68,6.67,4.29,6.67,61946,0
2008-10-17,6.59,6.68,5.56,5.64,124342,0
2008-10-20,5.74,6.25,5.74,5.99,22899,0
2008-10-21,5.85,5.85,5.34,5.43,19330,0
2008-10-22,5.38,5.38,4.39,4.39,24656,0
2008-10-23,4.4,4.77,4,4.16,29788,0
2008-10-24,3.83,4.87,3.75,4.56,31690,0
2008-10-27,4.5,4.5,3.58,4,87893,0
2008-10-28,4.11,5.82,3.51,5.82,92657,0
2008-10-29,5.67,5.83,4.25,4.25,57347,0
2008-10-30,4.55,4.9,4.01,4.41,126101,0
2008-10-31,4.35,4.89,4.28,4.89,41568,0
2008-11-03,4.89,5,4.5,4.79,59150,0
2008-11-04,5.08,5.31,4.98,5.08,45968,0
2008-11-05,4.98,5.36,4.87,5.15,47543,0
2008-11-06,5.23,5.36,4.82,4.83,54079,0
2008-11-07,4.51,4.57,4,4.3,42161,0
2008-11-10,4.44,4.81,4.36,4.45,20144,0
2008-11-11,4.4,4.6,3.94,3.95,44290,0
2008-11-12,3.93,4,3.78,3.8,34007,0
2008-11-13,3.79,4.14,3.5,4,49575,0
2008-11-14,3.92,4,3.58,3.58,38981,0
2008-11-17,3.53,3.72,3.43,3.45,49607,0
2008-11-18,3.5,3.58,2.85,3.03,39810,0
2008-11-19,3.13,3.51,2.73,2.75,40974,0
2008-11-20,2.72,2.94,2.3,2.31,28083,0
2008-11-21,2.4,3.75,2.26,3.36,75258,0
2008-11-24,3.47,4,3.47,3.78,57166,0
2008-11-25,3.85,4.1,3.6,4.1,50962,0
2008-11-26,3.96,4.7,3.89,4.67,44297,0
2008-11-28,4.6,4.76,4.36,4.58,21631,0
2008-12-01,4.5,4.5,3.11,3.12,43533,0
2008-12-02,3.22,3.94,2.75,3.94,48710,0
2008-12-03,3.74,4.88,2.92,4.87,31854,0
2008-12-04,4.75,5,4.18,4.37,66589,0
2008-12-05,4.26,5.03,4.05,4.86,27633,0
2008-12-08,5.04,5.24,4.06,4.79,45838,0
2008-12-09,4.73,5.2,4.37,4.9,151416,0
2008-12-10,4.96,5.17,4.8,5,23093,0
2008-12-11,4.9,5,4.74,4.75,18715,0
2008-12-12,4.6,5.14,4.33,4.9,28861,0
2008-12-15,4.61,5.03,4.61,4.8,26430,0
2008-12-16,4.9,5.23,4.89,5.12,89624,0
2008-12-17,4.99,5.38,4.79,4.96,28069,0
2008-12-18,4.98,5,4.79,4.95,20595,0
2008-12-19,5,5.16,4.57,4.68,80773,0
2008-12-22,4.69,5.47,4.06,4.56,29467,0
2008-12-23,4.61,5,4.04,4.04,20988,0
2008-12-24,4.06,4.21,4.06,4.21,2056,0
2008-12-26,4.24,4.94,4.23,4.42,2427,0
2008-12-29,4.42,4.43,3.6,3.69,20066,0
2008-12-30,3.76,4.22,3.63,3.9,21690,0
2008-12-31,3.92,4.42,3.89,4.32,34143,0
2009-01-02,4.3,4.41,3.95,4,39080,0
2009-01-05,4.01,4.5,4.01,4.4,30039,0
2009-01-06,4.49,4.98,4.39,4.87,61513,0
2009-01-07,4.71,4.71,4.53,4.54,15802,0
2009-01-08,4.52,4.94,4.52,4.92,17651,0
2009-01-09,4.91,4.99,4.68,4.68,35715,0
2009-01-12,4.68,4.68,3.8,3.8,15693,0
2009-01-13,3.8,4.3,3.8,4.03,20070,0
2009-01-14,3.96,4.31,3.91,4,20597,0
2009-01-15,4,4,3.25,3.42,26617,0
2009-01-16,3.49,3.64,3.26,3.46,36524,0
2009-01-20,3.48,3.49,3.13,3.15,24179,0
2009-01-21,3.23,3.64,3.2,3.6,18128,0
2009-01-22,3.47,3.49,3.23,3.31,48329,0
2009-01-23,3.12,3.41,3.12,3.32,17729,0
2009-01-26,3.32,4.09,3.17,3.97,18675,0
2009-01-27,3.98,4.08,3.83,3.93,14623,0
2009-01-28,4.05,4.24,4,4.1,18804,0
2009-01-29,4.25,4.25,4.02,4.02,17241,0
2009-01-30,4.05,4.05,3.87,3.87,18735,0
2009-02-02,3.68,4.26,3.68,4.21,29548,0
2009-02-03,4.26,4.29,3.95,4.16,37373,0
2009-02-04,4.15,4.25,4.01,4.01,19177,0
2009-02-05,3.96,4.14,3.96,4.14,10895,0
2009-02-06,4.12,4.28,3.82,4.28,20043,0
2009-02-09,4.23,4.23,3.76,4.12,7409,0
2009-02-10,3.84,4,3.7,3.7,29997,0
2009-02-11,3.75,4,3.71,3.95,74845,0
2009-02-12,3.95,4.01,3.8,3.8,16154,0
2009-02-13,3.72,3.72,3.17,3.33,16836,0
2009-02-17,3.17,3.45,2.99,2.99,23917,0
2009-02-18,3.05,3.48,2.78,2.91,25013,0
2009-02-19,3.31,3.34,3.06,3.07,11702,0
2009-02-20,2.97,3.23,2.74,3.05,35109,0
2009-02-23,3.09,3.09,2.55,2.66,31103,0
2009-02-24,2.75,3.28,2.75,2.97,38660,0
2009-02-25,2.93,3.01,2.5,2.5,25892,0
2009-02-26,2.56,2.87,2.53,2.53,18044,0
2009-02-27,2.5,2.69,2.5,2.5,29174,0
2009-03-02,2.74,2.74,2.5,2.5,74947,0
2009-03-03,2.58,2.99,2.57,2.63,71709,0
2009-03-04,2.72,2.82,2.61,2.72,38088,0
2009-03-05,2.82,2.82,2.34,2.34,38489,0
2009-03-06,2.49,2.73,2.42,2.65,32992,0
2009-03-09,2.99,2.99,2.35,2.41,23583,0
2009-03-10,2.53,2.86,2.53,2.83,40929,0
2009-03-11,2.83,2.83,2.53,2.72,19381,0
2009-03-12,2.68,3,2.54,2.92,59598,0
2009-03-13,2.89,2.92,2.78,2.86,72059,0
2009-03-16,2.86,3,2.8,2.83,25133,0
2009-03-17,2.73,2.93,2.68,2.85,41458,0
2009-03-18,2.83,2.96,2.6,2.96,52105,0
2009-03-19,2.96,3,2.75,2.9,31560,0
2009-03-20,2.93,2.97,2.5,2.53,85645,0
2009-03-23,2.67,2.85,2.42,2.78,37655,0
2009-03-24,2.69,2.73,2.43,2.43,58682,0
2009-03-25,2.48,2.77,2.31,2.61,18637,0
2009-03-26,2.57,2.95,2.42,2.92,32021,0
2009-03-27,2.81,2.81,2.4,2.42,21627,0
2009-03-30,2.39,2.48,2.31,2.35,40039,0
2009-03-31,2.42,2.47,2.3,2.4,39096,0
2009-04-01,2.32,2.32,2.13,2.23,29248,0
2009-04-02,2.34,2.51,2.29,2.4,36411,0
2009-04-03,2.4,2.61,2.39,2.61,21373,0
2009-04-06,2.55,2.55,2.36,2.42,26891,0
2009-04-07,2.4,2.47,2.3,2.31,22491,0
2009-04-08,2.32,2.34,2.29,2.33,48225,0
2009-04-09,2.45,2.56,2.44,2.47,25603,0
2009-04-13,2.36,2.4,2.23,2.25,51999,0
2009-04-14,2.25,2.33,2.15,2.15,22469,0
2009-04-15,2.23,2.41,2.15,2.38,238706,0
2009-04-16,2.42,2.57,2.4,2.55,63619,0
2009-04-17,2.57,3.59,2.57,3.43,412736,0
2009-04-20,3.26,3.42,3.11,3.25,31875,0
2009-04-21,3.35,3.61,3.31,3.58,48395,0
2009-04-22,3.45,3.86,3.18,3.82,47863,0
2009-04-23,3.83,3.83,3.62,3.75,23483,0
2009-04-24,3.81,3.98,3.8,3.9,30242,0
2009-04-27,3.73,3.96,3.54,3.72,28939,0
2009-04-28,3.65,4.14,3.65,3.9,6716,0
2009-04-29,3.98,4.13,3.6,4.09,25390,0
2009-04-30,4,4.15,3.75,4.01,60344,0
2009-05-01,4,4.12,3.93,4,8292,0
2009-05-04,4.06,4.08,3.96,4.08,17478,0
2009-05-05,4.04,4.37,4.03,4.37,28231,0
2009-05-06,4.22,4.38,4.09,4.2,34488,0
2009-05-07,4.3,4.3,3.83,4.12,23897,0
2009-05-08,4.25,5.33,4.2,4.9,85646,0
2009-05-11,4.71,4.93,4.37,4.89,17071,0
2009-05-12,4.9,5.38,4.1,4.66,23874,0
2009-05-13,4.5,4.87,4.06,4.08,24907,0
2009-05-14,4.13,5.21,4.13,4.45,26992,0
2009-05-15,4.47,4.55,3.75,3.78,27881,0
2009-05-18,3.87,4.46,3.81,4.42,22357,0
2009-05-19,4.54,4.54,3.99,4.22,18289,0
2009-05-20,4.3,4.38,3.78,4.15,34929,0
2009-05-21,4.03,4.14,3.6,3.68,31055,0
2009-05-22,3.72,4.35,3.71,3.72,23826,0
2009-05-26,3.65,4.22,3.65,4.05,31937,0
2009-05-27,4,4,3.78,3.9,20715,0
2009-05-28,3.97,4.17,3.91,3.97,45182,0
2009-05-29,4.01,4.02,3.95,4.02,42298,0
2009-06-01,4.1,4.37,4.05,4.34,39807,0
2009-06-02,4.28,4.31,4.12,4.2,33185,0
2009-06-03,4.14,4.23,3.96,4.22,16536,0
2009-06-04,4.26,4.3,4.2,4.23,22968,0
2009-06-05,4.13,4.3,4.02,4.3,16283,0
2009-06-08,4.18,4.28,4.04,4.1,10470,0
2009-06-09,4.13,4.27,3.96,4.18,15596,0
2009-06-10,4.24,4.26,4.06,4.15,24029,0
2009-06-11,4.18,4.34,4,4.26,57244,0
2009-06-12,4.18,4.7,4.18,4.47,37126,0
2009-06-15,4.33,4.41,4.05,4.05,66022,0
2009-06-16,4.23,4.23,4,4,106227,0
2009-06-17,4.06,4.14,3.91,4.01,66880,0
2009-06-18,4.01,4.11,4,4,37656,0
2009-06-19,4.11,4.11,4,4.08,56435,0
2009-06-22,4.03,4.03,3.87,3.95,23570,0
2009-06-23,4.03,4.07,3.95,3.96,31223,0
2009-06-24,4.04,4.37,3.95,3.96,26852,0
2009-06-25,4,4.24,4,4.14,34188,0
2009-06-26,4.08,4.09,4,4.05,711030,0
2009-06-29,4.08,4.29,4,4.04,50536,0
2009-06-30,4.22,4.22,3.88,4,36020,0
2009-07-01,4.07,4.2,3.98,4.18,18738,0
2009-07-02,4.04,4.4,4.04,4.27,50044,0
2009-07-06,4.22,4.35,4.16,4.16,15067,0
2009-07-07,4.14,4.26,4.13,4.17,39271,0
2009-07-08,4.22,4.22,4,4.07,42316,0
2009-07-09,4.13,4.31,4.1,4.1,48850,0
2009-07-10,4.05,4.46,4.05,4.3,28119,0
2009-07-13,4.32,4.35,4.11,4.33,15523,0
2009-07-14,4.31,4.78,4.31,4.54,9859,0
2009-07-15,4.65,4.98,4.58,4.98,33464,0
2009-07-16,4.92,5.11,4.77,5.11,35426,0
2009-07-17,5.1,5.1,4.73,4.77,40960,0
2009-07-20,4.83,5.1,4.76,5.03,27418,0
2009-07-21,5.07,5.13,4.93,5.05,22646,0
2009-07-22,4.99,5.7,4.99,5.49,43392,0
2009-07-23,5.47,5.74,5.28,5.37,73365,0
2009-07-24,5.27,5.51,5.27,5.5,13784,0
2009-07-27,5.6,6,5.29,5.71,40969,0
2009-07-28,5.65,5.65,5.39,5.51,42581,0
2009-07-29,5.44,5.53,5.26,5.29,17015,0
2009-07-30,5.45,5.7,5.32,5.61,37445,0
2009-07-31,5.55,5.6,5.47,5.6,29950,0
2009-08-03,5.69,5.74,5.5,5.55,31026,0
2009-08-04,5.48,5.69,5.46,5.68,14389,0
2009-08-05,5.67,5.85,5.57,5.57,21888,0
2009-08-06,5.67,5.68,4.51,4.84,73125,0
2009-08-07,4.99,5.73,4.99,5.7,41813,0
2009-08-10,5.61,5.89,5.16,5.88,9649,0
2009-08-11,5.77,5.87,5.68,5.8,10664,0
2009-08-12,5.8,6,5.4,5.98,16444,0
2009-08-13,6.07,6.07,5.78,5.9,6649,0
2009-08-14,5.9,5.95,5.52,5.71,19894,0
2009-08-17,5.35,5.73,5.35,5.65,17320,0
2009-08-18,5.47,6.76,5.47,6.7,45848,0
2009-08-19,6.69,8,6.41,7.88,48038,0
2009-08-20,8,8,6.15,6.36,87772,0
2009-08-21,6.53,6.97,6.42,6.93,36192,0
2009-08-24,6.87,7.29,6.55,6.71,19284,0
2009-08-25,6.8,6.9,5.51,5.57,84094,0
2009-08-26,5.73,5.93,5.68,5.77,28543,0
2009-08-27,5.69,5.8,5.61,5.75,14408,0
2009-08-28,5.99,6.54,5.95,6.39,45276,0
2009-08-31,6.25,6.46,5.7,6.42,42897,0
2009-09-01,6.46,6.46,6.02,6.11,45724,0
2009-09-02,6.06,6.19,6.06,6.06,13487,0
2009-09-03,6.1,6.1,5.93,6.09,14154,0
2009-09-04,6.08,6.2,6.05,6.1,6651,0
2009-09-08,6.18,6.18,6.08,6.13,12140,0
2009-09-09,6.08,6.16,5.63,5.86,504504,0
2009-09-10,5.83,5.97,5.74,5.97,27983,0
2009-09-11,5.97,6.01,5.79,5.85,4921,0
2009-09-14,5.77,5.94,5.71,5.9,16619,0
2009-09-15,5.86,5.96,5.63,5.9,26777,0
2009-09-16,5.92,6,5.62,5.63,53611,0
2009-09-17,5.64,5.8,5.5,5.69,23303,0
2009-09-18,5.73,5.82,5.7,5.73,57518,0
2009-09-21,5.63,5.73,5.51,5.58,32796,0
2009-09-22,5.68,5.69,5.38,5.51,23069,0
2009-09-23,5.43,5.6,5.43,5.55,58904,0
2009-09-24,5.6,5.65,5.59,5.61,109784,0
2009-09-25,5.69,5.69,5.56,5.67,16300,0
2009-09-28,5.71,5.81,5.63,5.78,27815,0
2009-09-29,5.68,5.76,5.63,5.72,17968,0
2009-09-30,5.49,5.88,5.49,5.7,77919,0
2009-10-01,5.66,5.87,5.66,5.71,44651,0
2009-10-02,5.6,5.7,5.6,5.61,18003,0
2009-10-05,5.65,5.83,5.49,5.81,44042,0
2009-10-06,5.9,6.25,5.72,6.06,25488,0
2009-10-07,6.03,6.32,5.82,6.19,58823,0
2009-10-08,6.26,6.41,6.22,6.29,47483,0
2009-10-09,6.3,6.43,6.3,6.4,10340,0
2009-10-12,6.6,6.94,6.55,6.57,58298,0
2009-10-13,6.59,6.62,6.44,6.6,6238,0
2009-10-14,6.74,6.85,6.42,6.82,172992,0
2009-10-15,6.71,6.83,6.43,6.43,32326,0
2009-10-16,6.37,6.38,6.21,6.23,20573,0
2009-10-19,6.19,6.49,6.05,6.49,18141,0
2009-10-20,6.4,6.89,6.21,6.41,12818,0
2009-10-21,6.36,6.84,6.3,6.36,19205,0
2009-10-22,6.37,6.59,6.37,6.55,13428,0
2009-10-23,6.64,6.64,6.31,6.31,20398,0
2009-10-26,6.79,6.79,6.33,6.39,9643,0
2009-10-27,6.41,6.62,6.25,6.35,20103,0
2009-10-28,6.3,6.58,6.3,6.38,26525,0
2009-10-29,6.52,6.72,6.34,6.7,24274,0
2009-10-30,6.58,6.65,6.27,6.3,43753,0
2009-11-02,6.36,6.36,5.64,5.84,108172,0
2009-11-03,5.74,6.12,5.69,6.11,36979,0
2009-11-04,6.28,6.52,6.1,6.13,44601,0
2009-11-05,6.14,6.33,6.11,6.3,16038,0
2009-11-06,6.15,6.54,6.11,6.34,5785,0
2009-11-09,6.46,6.92,6.46,6.78,18429,0
2009-11-10,6.11,6.38,5.99,6.23,65320,0
2009-11-11,6.33,6.44,6.09,6.42,24583,0
2009-11-12,6.48,6.48,6.01,6.05,12850,0
2009-11-13,6.07,6.32,6.06,6.2,8938,0
2009-11-16,6.32,6.44,6.25,6.35,17214,0
2009-11-17,6.32,6.32,6.09,6.09,14297,0
2009-11-18,6.11,6.34,6.03,6.28,7145,0
2009-11-19,6.17,6.3,6.01,6.01,12791,0
2009-11-20,5.92,6.32,5.75,6.12,18917,0
2009-11-23,6.28,6.34,6.14,6.21,11051,0
2009-11-24,6.21,6.3,6.18,6.24,4800,0
2009-11-25,6.27,6.3,6.16,6.2,7900,0
2009-11-27,5.84,5.84,5.2,5.4,18540,0
2009-11-30,5.38,5.91,5.32,5.85,35394,0
2009-12-01,5.96,6.25,5.87,6.21,80829,0
2009-12-02,6.2,6.29,6.01,6.03,16613,0
2009-12-03,6.08,6.16,5.88,5.92,10286,0
2009-12-04,6.13,6.18,5.87,6.14,20247,0
2009-12-07,6.12,6.13,5.77,6.08,25221,0
2009-12-08,5.99,6.26,5.99,6.04,9499,0
2009-12-09,6.06,6.2,5.87,6.09,11776,0
2009-12-10,6.15,6.15,5.85,5.95,9771,0
2009-12-11,6,6,5.41,5.73,42834,0
2009-12-14,5.73,5.88,5.56,5.81,10508,0
2009-12-15,5.8,6.15,5.8,6.07,49486,0
2009-12-16,6.14,6.14,5.92,6.07,15305,0
2009-12-17,5.97,6.16,5.91,5.98,9409,0
2009-12-18,6.07,6.14,5.93,6.07,76092,0
2009-12-21,6.14,6.2,5.72,6.16,33418,0
2009-12-22,5.87,6.01,5.87,5.99,7487,0
2009-12-23,6.03,6.05,5.85,5.96,6747,0
2009-12-24,5.65,5.91,5.65,5.84,5890,0
2009-12-28,5.88,5.89,5.6,5.89,5180,0
2009-12-29,5.93,6.04,5.69,5.95,5161,0
2009-12-30,5.89,6.08,5.64,6.08,10822,0
2009-12-31,6.09,6.1,5.46,5.63,6209,0
2010-01-04,6.23,6.48,5.62,6.21,130858,0
2010-01-05,6.19,6.21,5.79,5.91,30208,0
2010-01-06,6.17,6.17,5.48,5.55,25177,0
2010-01-07,5.53,5.74,5.53,5.66,22591,0
2010-01-08,5.61,6.02,5.42,5.97,24672,0
2010-01-11,5.99,5.99,5.51,5.57,19563,0
2010-01-12,5.5,5.72,5.5,5.65,21070,0
2010-01-13,5.67,5.69,5.55,5.6,11293,0
2010-01-14,5.55,5.85,5.55,5.83,19046,0
2010-01-15,5.85,5.9,5.64,5.76,68372,0
2010-01-19,5.76,5.89,5.73,5.82,53151,0
2010-01-20,5.73,5.83,5.48,5.69,21928,0
2010-01-21,5.73,5.73,5.43,5.43,28169,0
2010-01-22,5.58,5.69,5.29,5.38,27619,0
2010-01-25,5.21,5.36,5.16,5.36,15290,0
2010-01-26,5.32,5.5,5.15,5.27,52584,0
2010-01-27,5.21,5.42,5.21,5.39,5583,0
2010-01-28,5.4,5.5,5.33,5.35,11589,0
2010-01-29,5.37,5.64,5.21,5.3,16125,0
2010-02-01,5.32,5.43,5.15,5.43,27671,0
2010-02-02,5.43,5.8,5.12,5.54,83785,0
2010-02-03,5.52,5.68,5.32,5.36,41533,0
2010-02-04,5.3,5.4,5.12,5.13,18372,0
2010-02-05,5.14,5.48,5.1,5.36,7869,0
2010-02-08,5.34,5.49,5.01,5.17,22344,0
2010-02-09,5.27,5.51,5.08,5.43,20441,0
2010-02-10,5.38,5.51,5.31,5.49,16536,0
2010-02-11,5.44,5.49,5.27,5.45,12444,0
2010-02-12,5.48,5.51,5.39,5.42,12113,0
2010-02-16,5.42,5.42,5.18,5.23,31420,0
2010-02-17,5.25,5.3,5.05,5.22,24984,0
2010-02-18,5.23,5.4,5.2,5.39,11194,0
2010-02-19,5.38,5.45,5.38,5.45,17271,0
2010-02-22,5.47,5.53,5.38,5.44,6022,0
2010-02-23,5.43,5.49,5.32,5.38,6177,0
2010-02-24,5.39,5.52,5.39,5.5,12518,0
2010-02-25,5.37,5.42,5.25,5.32,10441,0
2010-02-26,5.31,5.35,5.01,5.23,57810,0
2010-03-01,5.21,5.21,5.1,5.18,50092,0
2010-03-02,5.2,5.2,5.09,5.2,20060,0
2010-03-03,5.19,5.24,5.09,5.13,21160,0
2010-03-04,5.13,5.26,5.1,5.26,17757,0
2010-03-05,5.28,5.45,5.28,5.4,30614,0
2010-03-08,5.38,5.47,5.38,5.44,11078,0
2010-03-09,5.36,5.46,5.3,5.4,9047,0
2010-03-10,5.38,5.4,5.08,5.23,163627,0
2010-03-11,5.16,5.3,5.08,5.3,342719,0
2010-03-12,5.31,5.33,5.1,5.28,25251,0
2010-03-15,5.25,5.34,5.22,5.26,89599,0
2010-03-16,5.27,5.28,5.1,5.28,21167,0
2010-03-17,5.31,5.34,5.23,5.32,9619,0
2010-03-18,5.28,5.31,5.18,5.25,12727,0
2010-03-19,5.29,5.49,5.25,5.46,40649,0
2010-03-22,5.39,5.5,5.38,5.42,31043,0
2010-03-23,5.42,5.58,5.39,5.55,10954,0
2010-03-24,5.53,5.59,5.32,5.34,16231,0
2010-03-25,5.42,5.58,5.35,5.38,44401,0
2010-03-26,5.1,5.38,5.1,5.26,14690,0
2010-03-29,5.26,5.3,5.2,5.24,12865,0
2010-03-30,5.27,5.3,5.17,5.21,15342,0
2010-03-31,5.16,5.45,5.16,5.23,47720,0
2010-04-01,5.26,5.26,4.95,5.02,57545,0
2010-04-05,5.03,5.12,4.94,5,44866,0
2010-04-06,4.96,5,4.93,4.95,90532,0
2010-04-07,4.93,5.01,4.83,4.88,160044,0
2010-04-08,4.85,4.95,4.85,4.93,18500,0
2010-04-09,4.92,4.96,4.77,4.9,22706,0
2010-04-12,4.89,4.89,4.76,4.79,28853,0
2010-04-13,4.79,4.9,4.78,4.89,13251,0
2010-04-14,4.89,4.93,4.88,4.92,45535,0
2010-04-15,4.91,4.94,4.81,4.86,19287,0
2010-04-16,4.85,4.91,4.79,4.82,27054,0
2010-04-19,4.8,4.86,4.7,4.7,13134,0
2010-04-20,4.73,4.89,4.73,4.87,76576,0
2010-04-21,4.89,4.9,4.84,4.85,31677,0
2010-04-22,4.79,4.79,4.5,4.7,369376,0
2010-04-23,4.81,4.95,4.72,4.86,103272,0
2010-04-26,4.71,4.91,4.67,4.76,44797,0
2010-04-27,4.73,4.85,4.73,4.77,39021,0
2010-04-28,4.79,4.92,4.75,4.85,48315,0
2010-04-29,4.92,5,4.91,4.99,24820,0
2010-04-30,5,5,4.83,4.85,26882,0
2010-05-03,4.85,4.94,4.72,4.91,12069,0
2010-05-04,4.8,4.8,4.54,4.67,23853,0
2010-05-05,4.61,4.71,4.53,4.61,123432,0
2010-05-06,4.57,4.76,4.5,4.54,32240,0
2010-05-07,4.51,4.77,4.35,4.35,21597,0
2010-05-10,4.46,4.95,4.46,4.94,35765,0
2010-05-11,4.95,5.35,4.9,5.29,59250,0
2010-05-12,5.35,5.63,5.35,5.6,264613,0
2010-05-13,5.53,5.75,5.53,5.73,83347,0
2010-05-14,5.68,5.68,5.5,5.55,52230,0
2010-05-17,5.59,5.75,5.54,5.75,172841,0
2010-05-18,5.75,5.94,5.73,5.83,192527,0
2010-05-19,5.87,6.01,5.85,5.99,179910,0
2010-05-20,6.04,6.04,5.73,5.8,265877,0
2010-05-21,5.8,5.96,5.75,5.88,105298,0
2010-05-24,5.85,5.87,5.75,5.78,223816,0
2010-05-25,5.75,5.9,5.72,5.83,107067,0
2010-05-26,5.87,5.99,5.75,5.77,121122,0
2010-05-27,5.9,6,5.79,5.97,70674,0
2010-05-28,5.9,6.36,5.83,6.06,107349,0
2010-06-01,6.01,6.06,5.68,5.71,54616,0
2010-06-02,5.78,5.86,5.54,5.7,68936,0
2010-06-03,5.68,5.81,5.46,5.68,34439,0
2010-06-04,5.5,5.58,5.38,5.41,75805,0
2010-06-07,5.43,5.51,5.31,5.32,54430,0
2010-06-08,5.37,5.45,5.19,5.39,114291,0
2010-06-09,5.47,5.53,5.32,5.36,28911,0
2010-06-10,5.48,5.66,5.48,5.65,45776,0
2010-06-11,5.61,5.96,5.56,5.94,47732,0
2010-06-14,6.01,6.26,5.92,6.05,62749,0
2010-06-15,6.15,6.15,5.94,6,54542,0
2010-06-16,5.95,6,5.86,5.87,29364,0
2010-06-17,5.94,5.94,5.7,5.78,37536,0
2010-06-18,5.79,5.91,5.67,5.89,82027,0
2010-06-21,5.95,5.95,5.8,5.85,67867,0
2010-06-22,5.9,5.95,5.75,5.84,47379,0
2010-06-23,5.79,5.88,5.69,5.78,48641,0
2010-06-24,5.73,5.93,5.73,5.88,25137,0
2010-06-25,5.94,5.95,5.69,5.78,539603,0
2010-06-28,5.75,5.75,5.53,5.56,104296,0
2010-06-29,5.43,5.43,5.22,5.3,57222,0
2010-06-30,5.32,5.49,5.27,5.38,48192,0
2010-07-01,5.38,5.45,5.23,5.39,23577,0
2010-07-02,5.47,5.53,5.26,5.33,83009,0
2010-07-06,5.46,5.57,5.33,5.36,46543,0
2010-07-07,5.4,5.54,5.33,5.53,101552,0
2010-07-08,5.62,5.74,5.5,5.57,37587,0
2010-07-09,5.55,5.62,5.47,5.5,44769,0
2010-07-12,5.46,5.68,5.25,5.45,395142,0
2010-07-13,5.56,5.75,5.49,5.75,64362,0
2010-07-14,5.74,5.8,5.62,5.74,66115,0
2010-07-15,5.72,5.86,5.68,5.78,38791,0
2010-07-16,5.71,5.85,5.51,5.52,56554,0
2010-07-19,5.55,5.72,5.44,5.62,21649,0
2010-07-20,5.52,5.74,5.52,5.72,20766,0
2010-07-21,5.75,5.95,5.74,5.8,105215,0
2010-07-22,5.9,6.08,5.89,6.06,133810,0
2010-07-23,6.01,6.19,5.98,6.1,64997,0
2010-07-26,6.11,6.2,6.05,6.18,42445,0
2010-07-27,6.2,6.31,6.09,6.26,59815,0
2010-07-28,6.22,6.48,6.11,6.18,37579,0
2010-07-29,6.23,6.23,5.79,5.86,184746,0
2010-07-30,5.79,6.02,5.77,5.79,88340,0
2010-08-02,5.89,5.89,5.74,5.86,39753,0
2010-08-03,5.81,5.98,5.8,5.83,24389,0
2010-08-04,5.85,5.94,5.73,5.85,41014,0
2010-08-05,5.78,5.82,5.7,5.7,31448,0
2010-08-06,5.61,5.75,5.51,5.62,37926,0
2010-08-09,5.65,5.87,5.63,5.75,35266,0
2010-08-10,5.4,5.55,5.05,5.34,49517,0
2010-08-11,5.23,5.38,5.04,5.08,69172,0
2010-08-12,5,5.24,4.87,4.99,63025,0
2010-08-13,5,5.18,4.81,4.81,48828,0
2010-08-16,4.76,4.84,4.53,4.65,79006,0
2010-08-17,4.72,4.93,4.59,4.81,32622,0
2010-08-18,4.79,4.85,4.75,4.79,36177,0
2010-08-19,4.76,4.77,4.53,4.61,74946,0
2010-08-20,4.57,4.7,4.54,4.7,58333,0
2010-08-23,4.73,5.2,4.55,4.55,28869,0
2010-08-24,4.5,4.55,4.46,4.46,32383,0
2010-08-25,4.45,4.58,4.41,4.53,37369,0
2010-08-26,4.54,4.57,4.46,4.51,20343,0
2010-08-27,4.58,4.73,4.47,4.72,25751,0
2010-08-30,4.69,4.69,4.46,4.48,31647,0
2010-08-31,4.49,4.6,4.4,4.44,60132,0
2010-09-01,4.54,4.65,4.46,4.62,53631,0
2010-09-02,4.62,4.66,4.26,4.59,72457,0
2010-09-03,4.65,5.12,4.65,5.07,48226,0
2010-09-07,5.07,5.11,4.8,5,107842,0
2010-09-08,5.03,5.26,5.03,5.14,33560,0
2010-09-09,5.2,5.2,5.09,5.11,23195,0
2010-09-10,5.12,5.12,4.84,5.01,21187,0
2010-09-13,5.09,5.1,4.99,5.03,43279,0
2010-09-14,5.03,5.15,5.01,5.09,38622,0
2010-09-15,5.07,5.19,5.06,5.11,44368,0
2010-09-16,5.11,5.13,5.01,5.09,26760,0
2010-09-17,5.16,5.35,5.02,5.2,69996,0
2010-09-20,5.18,5.43,5.18,5.42,62130,0
2010-09-21,5.3,5.47,5.23,5.37,15548,0
2010-09-22,5.33,5.5,5.33,5.39,34491,0
2010-09-23,5.33,5.47,5.18,5.21,18622,0
2010-09-24,5.31,5.37,5.25,5.31,31549,0
2010-09-27,5.33,5.35,5.22,5.26,18343,0
2010-09-28,5.29,5.38,5.18,5.33,30605,0
2010-09-29,5.29,5.35,5.23,5.3,24598,0
2010-09-30,5.36,5.36,5.12,5.25,22693,0
2010-10-01,5.26,5.33,5.26,5.31,5916,0
2010-10-04,5.28,5.28,5.1,5.12,20851,0
2010-10-05,5.2,5.35,5.1,5.25,68204,0
2010-10-06,5.25,5.29,5.2,5.27,21790,0
2010-10-07,5.3,5.31,5.22,5.3,26084,0
2010-10-08,5.29,5.31,5.17,5.29,27505,0
2010-10-11,5.27,5.4,5.25,5.39,12216,0
2010-10-12,5.36,5.44,5.29,5.44,17031,0
2010-10-13,5.46,5.5,5.4,5.46,35916,0
2010-10-14,5.47,5.51,5.39,5.5,43880,0
2010-10-15,5.59,5.73,5.47,5.6,74200,0
2010-10-18,5.63,5.75,5.63,5.74,15036,0
2010-10-19,5.63,5.72,5.53,5.58,25134,0
2010-10-20,5.63,5.74,5.63,5.71,15365,0
2010-10-21,5.75,5.75,5.31,5.34,34197,0
2010-10-22,5.38,5.38,5.17,5.29,31172,0
2010-10-25,5.36,5.55,5.34,5.45,31761,0
2010-10-26,5.4,5.48,5.37,5.44,15834,0
2010-10-27,5.38,5.46,5.27,5.37,26605,0
2010-10-28,5.44,5.44,5.18,5.23,34056,0
2010-10-29,5.23,5.3,5.23,5.24,32835,0
2010-11-01,5.28,5.3,5.07,5.12,33885,0
2010-11-02,5.2,5.2,5.09,5.16,26759,0
2010-11-03,5.16,5.26,5.03,5.12,18539,0
2010-11-04,5.23,5.28,5.16,5.22,89874,0
2010-11-05,5.21,5.23,5.11,5.13,27171,0
2010-11-08,5.2,5.28,5.09,5.15,31135,0
2010-11-09,5.89,5.95,5.8,5.87,153000,0
2010-11-10,5.92,5.93,5.86,5.86,122811,0
2010-11-11,5.91,5.92,5.86,5.9,85463,0
2010-11-12,5.89,5.91,5.88,5.88,29461,0
2010-11-15,5.9,5.92,5.87,5.89,137876,0
2010-11-16,5.88,5.89,5.83,5.84,165402,0
2010-11-17,5.85,5.91,5.85,5.91,114677,0
2010-11-18,5.95,5.95,5.88,5.95,38983,0
2010-11-19,5.95,5.95,5.9,5.93,55966,0
2010-11-22,5.9,5.95,5.88,5.93,18534,0
2010-11-23,5.9,5.94,5.88,5.91,17761,0
2010-11-24,5.95,5.95,5.9,5.94,47044,0
2010-11-26,5.93,5.95,5.9,5.94,20606,0
2010-11-29,5.9,5.95,5.88,5.95,21350,0
2010-11-30,5.9,5.95,5.89,5.95,44981,0
2010-12-01,5.95,6,5.92,5.98,77463,0
2010-12-02,5.97,5.98,5.95,5.97,27713,0
2010-12-03,5.96,5.97,5.95,5.97,44736,0
2010-12-06,5.94,6,5.94,6,30903,0
2010-12-07,6.02,6.06,5.98,6,34474,0
2010-12-08,6.04,6.04,5.99,5.99,15853,0
2010-12-09,6.03,6.03,5.98,5.99,33851,0
2010-12-10,6.03,6.78,6.03,6.78,68958,0
2010-12-13,6.88,7.74,6.74,6.76,79312,0
2010-12-14,6.8,6.87,6.5,6.81,70246,0
2010-12-15,6.81,7.11,6.81,7.02,88949,0
2010-12-16,7.02,7.22,6.93,7.2,88888,0
2010-12-17,7.18,7.54,6.96,7.5,133683,0
2010-12-20,7.49,7.84,7.14,7.79,133931,0
2010-12-21,7.8,7.84,7.63,7.71,55163,0
2010-12-22,7.75,8.1,7.69,7.73,42009,0
2010-12-23,7.76,7.84,7.62,7.79,7957,0
2010-12-27,7.83,7.91,7.79,7.84,8010,0
2010-12-28,7.85,7.87,7.69,7.82,63106,0
2010-12-29,7.84,7.9,7.72,7.83,73932,0
2010-12-30,7.8,7.83,7.64,7.8,35560,0
2010-12-31,7.76,7.96,7.75,7.93,18059,0
2011-01-03,7.87,7.98,7.65,7.7,65837,0
2011-01-04,7.67,7.67,6.87,7.07,67607,0
2011-01-05,7.08,7.38,7.04,7.37,38972,0
2011-01-06,7.37,7.37,7.21,7.24,28361,0
2011-01-07,7.25,7.25,6.91,7.04,18842,0
2011-01-10,6.98,7.25,6.8,7.19,34340,0
2011-01-11,7.21,7.33,7.13,7.32,24686,0
2011-01-12,7.35,7.43,7.22,7.39,20165,0
2011-01-13,7.36,7.51,7.36,7.49,18484,0
2011-01-14,7.5,7.53,7.4,7.53,56390,0
2011-01-18,7.48,7.82,7.36,7.82,39371,0
2011-01-19,7.66,7.85,7.28,7.71,58337,0
2011-01-20,7.71,7.71,7.15,7.22,48524,0
2011-01-21,7.19,7.19,6.89,6.9,19467,0
2011-01-24,6.87,7.26,6.75,7.22,31846,0
2011-01-25,7.16,7.2,6.97,7.13,35312,0
2011-01-26,7.13,7.35,7.13,7.27,22346,0
2011-01-27,7.28,7.28,7.09,7.2,19630,0
2011-01-28,7.22,7.25,6.68,6.85,39673,0
2011-01-31,6.86,7.36,6.68,7.35,65218,0
2011-02-01,7.32,7.44,7.14,7.25,52375,0
2011-02-02,7.2,7.38,7.2,7.35,13297,0
2011-02-03,7.35,7.4,7.2,7.23,20066,0
2011-02-04,7.14,7.19,6.79,6.86,16719,0
2011-02-07,6.84,7.07,6.62,6.96,16534,0
2011-02-08,6.93,7.08,6.84,7.07,23149,0
2011-02-09,7.01,7.07,6.83,6.95,14892,0
2011-02-10,6.93,7.23,6.93,7.16,16958,0
2011-02-11,7.1,7.2,7.07,7.2,11101,0
2011-02-14,7.18,7.2,6.98,6.99,14165,0
2011-02-15,6.9,7.03,6.82,6.85,15756,0
2011-02-16,6.84,6.94,6.83,6.9,14148,0
2011-02-18,8.37,9.77,8,8.67,582195,0
2011-02-22,8.56,8.99,8.3,8.38,105615,0
2011-02-23,7.96,8.15,7.79,7.84,103031,0
2011-02-24,7.88,7.98,7.62,7.83,54206,0
2011-02-25,7.8,8.04,7.61,7.88,105002,0
2011-02-28,7.94,8.69,7.76,8.69,562360,0
2011-03-01,8.5,8.6,8.05,8.25,147781,0
2011-03-02,8.37,8.37,8.12,8.25,51430,0
2011-03-03,8.41,8.66,8.33,8.54,115023,0
2011-03-04,8.5,8.5,7.99,8.2,46937,0
2011-03-07,8.28,8.28,7.84,7.98,72758,0
2011-03-08,8,8.24,7.74,7.96,103858,0
2011-03-09,7.96,8.07,7.87,7.95,57866,0
2011-03-10,7.89,7.89,7.52,7.63,78026,0
2011-03-11,7.4,7.75,7.39,7.68,45582,0
2011-03-14,7.56,7.76,7.4,7.55,71621,0
2011-03-15,7.42,7.42,7.16,7.19,95950,0
2011-03-16,7.19,7.55,7.16,7.39,103370,0
2011-03-17,7.56,7.56,7.3,7.41,53733,0
2011-03-18,7.35,7.56,7.35,7.48,57066,0
2011-03-21,7.58,8.16,7.57,8.13,70802,0
2011-03-22,8.06,8.12,7.7,7.87,48525,0
2011-03-23,7.82,7.82,7.39,7.51,78013,0
2011-03-24,7.54,7.62,7.42,7.6,69661,0
2011-03-25,7.59,7.95,7.57,7.87,110838,0
2011-03-28,8.02,8.13,7.9,8.02,30604,0
2011-03-29,8,8.27,7.98,8.23,51219,0
2011-03-30,8.23,9.08,8.23,8.88,109307,0
2011-03-31,8.91,8.98,8.75,8.91,62614,0
2011-04-01,8.95,9.01,8.76,8.91,54850,0
2011-04-04,8.88,8.91,8.48,8.51,133440,0
2011-04-05,8.49,8.93,8.48,8.74,64565,0
2011-04-06,8.76,8.85,8.52,8.55,51913,0
2011-04-07,8.55,8.64,8.45,8.55,30562,0
2011-04-08,8.61,8.7,8.44,8.45,35827,0
2011-04-11,8.44,8.62,8.37,8.45,40262,0
2011-04-12,8.37,8.45,8.31,8.39,24959,0
2011-04-13,8.47,8.48,8.19,8.3,23345,0
2011-04-14,8.21,8.21,7.96,8.12,22033,0
2011-04-15,8.1,8.48,8.1,8.2,91677,0
2011-04-18,8.06,8.09,8.01,8.07,23075,0
2011-04-19,8.24,8.41,8.24,8.24,34731,0
2011-04-20,8.39,8.4,8.13,8.2,29573,0
2011-04-21,8.05,8.29,8.05,8.29,47502,0
2011-04-25,8.4,8.4,8.06,8.23,10940,0
2011-04-26,8.28,8.67,8.28,8.43,24892,0
2011-04-27,8.44,8.46,8.11,8.33,33815,0
2011-04-28,8.33,8.4,8.25,8.39,15700,0
2011-04-29,8.37,8.74,8.24,8.64,30759,0
2011-05-02,8.61,8.7,8.19,8.19,37604,0
2011-05-03,8.2,8.22,7.78,7.93,59149,0
2011-05-04,7.92,7.99,7.54,7.83,45430,0
2011-05-05,7.7,7.85,7.69,7.8,51449,0
2011-05-06,7.88,8.06,7.87,8.06,29573,0
2011-05-09,8.06,8.39,8.05,8.26,45055,0
2011-05-10,8.4,8.67,8.13,8.35,94152,0
2011-05-11,8.32,8.63,8.18,8.47,165828,0
2011-05-12,8.44,8.58,8.15,8.42,57386,0
2011-05-13,8.43,8.45,8.18,8.22,32797,0
2011-05-16,8.15,8.32,8.03,8.03,38835,0
2011-05-17,7.81,8.05,7.81,8.01,30868,0
2011-05-18,8.05,8.11,7.88,7.89,74859,0
2011-05-19,7.93,7.97,7.78,7.91,68835,0
2011-05-20,7.87,8.04,7.78,7.78,43217,0
2011-05-23,7.63,7.7,7.55,7.57,27593,0
2011-05-24,7.59,7.65,7.57,7.58,27336,0
2011-05-25,7.55,7.78,7.55,7.63,24306,0
2011-05-26,7.6,7.6,7.4,7.57,25438,0
2011-05-27,7.57,7.6,7.51,7.59,8238,0
2011-05-31,7.67,8.08,7.42,8.08,45125,0
2011-06-01,8.04,8.08,7.25,7.27,165659,0
2011-06-02,7.26,7.42,7.03,7.21,22453,0
2011-06-03,7.06,7.08,6.87,6.93,49443,0
2011-06-06,6.89,6.92,6.64,6.68,29873,0
2011-06-07,6.75,6.75,6.5,6.51,35441,0
2011-06-08,6.5,6.79,6.33,6.34,78208,0
2011-06-09,6.37,6.7,6.23,6.69,22698,0
2011-06-10,6.62,6.67,6.35,6.42,22152,0
2011-06-13,6.44,6.6,6.23,6.5,37253,0
2011-06-14,6.58,6.82,6.53,6.76,25018,0
2011-06-15,6.66,6.66,6.55,6.64,22509,0
2011-06-16,6.63,6.84,6.63,6.83,17461,0
2011-06-17,6.9,6.91,6.58,6.59,103401,0
2011-06-20,6.58,7,6.58,6.72,35773,0
2011-06-21,6.78,7.15,6.78,7.1,31158,0
2011-06-22,7.03,7.1,6.91,6.96,10854,0
2011-06-23,6.86,7.17,6.86,7.07,12595,0
2011-06-24,7.09,7.37,7.04,7.34,174768,0
2011-06-27,7.32,7.64,7.32,7.61,46459,0
2011-06-28,7.64,7.65,7.55,7.63,22700,0
2011-06-29,7.64,7.67,7.43,7.6,48800,0
2011-06-30,7.67,7.67,7.52,7.57,28548,0
2011-07-01,7.59,7.67,7.19,7.26,84205,0
2011-07-05,7.28,7.55,7.15,7.43,45697,0
2011-07-06,7.4,7.56,7.24,7.54,22953,0
2011-07-07,7.64,7.84,7.52,7.6,32832,0
2011-07-08,7.61,7.61,7.42,7.56,15989,0
2011-07-11,7.44,7.65,7.44,7.47,17656,0
2011-07-12,7.47,7.59,7.36,7.39,14024,0
2011-07-13,7.3,7.74,7.3,7.61,22727,0
2011-07-14,7.6,7.6,7.46,7.5,20546,0
2011-07-15,7.53,7.76,7.53,7.73,31824,0
2011-07-18,7.72,7.87,7.25,7.57,40211,0
2011-07-19,7.67,7.69,7.42,7.69,22826,0
2011-07-20,7.71,7.72,7.48,7.69,14726,0
2011-07-21,7.7,7.7,7.38,7.45,23562,0
2011-07-22,7.45,7.51,7.27,7.36,13873,0
2011-07-25,7.29,7.47,7.25,7.37,15628,0
2011-07-26,7.41,7.43,7.19,7.36,11781,0
2011-07-27,7.15,7.33,7.1,7.13,37043,0
2011-07-28,7.12,7.26,7.03,7.06,31277,0
2011-07-29,6.95,6.95,6.47,6.63,43772,0
2011-08-01,6.74,6.74,6.47,6.59,34233,0
2011-08-02,6.52,6.94,6.5,6.54,32979,0
2011-08-03,6.69,6.7,6.37,6.69,23969,0
2011-08-04,6.56,6.57,6.2,6.31,33149,0
2011-08-05,6.27,6.38,5.83,5.91,105342,0
2011-08-08,5.65,5.82,5.27,5.33,196832,0
2011-08-09,5.55,6.34,5.3,6.17,201013,0
2011-08-10,5.96,6.55,5.41,5.52,70103,0
2011-08-11,5.55,6.01,5.5,5.86,121201,0
2011-08-12,6.06,6.49,6.06,6.3,53766,0
2011-08-15,6.39,6.51,6.01,6.43,20400,0
2011-08-16,6.29,6.4,6.18,6.22,36993,0
2011-08-17,6.26,6.44,6.16,6.33,64148,0
2011-08-18,6.24,6.31,5.91,6.07,71093,0
2011-08-19,6.04,6.17,5.93,6.12,58008,0
2011-08-22,6.33,6.33,5.96,6.04,24216,0
2011-08-23,6.06,6.32,5.93,6.28,74580,0
2011-08-24,6.29,6.42,6.19,6.22,66165,0
2011-08-25,6.35,6.35,6.07,6.18,38998,0
2011-08-26,6.11,6.29,6.11,6.23,13691,0
2011-08-29,6.37,6.55,6.37,6.5,47192,0
2011-08-30,6.46,6.66,6.35,6.47,46073,0
2011-08-31,6.53,6.53,6.23,6.39,37542,0
2011-09-01,6.43,6.55,6.22,6.22,37282,0
2011-09-02,6.16,6.17,5.82,5.87,34109,0
2011-09-06,5.53,5.85,5.53,5.7,30275,0
2011-09-07,5.83,6,5.7,5.85,43621,0
2011-09-08,5.9,6.04,5.7,5.71,45232,0
2011-09-09,5.49,5.81,5.49,5.77,64233,0
2011-09-12,5.71,5.77,5.66,5.68,44420,0
2011-09-13,5.72,6.15,5.72,6,48730,0
2011-09-14,6.1,6.29,5.98,6.12,29433,0
2011-09-15,6.2,6.25,6.06,6.13,22185,0
2011-09-16,6.17,6.17,6.04,6.11,40799,0
2011-09-19,5.95,5.99,5.79,5.92,11260,0
2011-09-20,5.96,6.18,5.71,5.73,42775,0
2011-09-21,5.74,6.08,5.59,5.64,32635,0
2011-09-22,5.6,5.81,5.38,5.46,49629,0
2011-09-23,5.54,5.98,5.46,5.72,35640,0
2011-09-26,5.7,5.94,5.69,5.88,22101,0
2011-09-27,6.05,6.05,5.78,5.9,51859,0
2011-09-28,5.92,6.02,5.64,5.64,177002,0
2011-09-29,5.86,5.9,5.59,5.9,30678,0
2011-09-30,5.76,5.95,5.67,5.71,113375,0
2011-10-03,5.58,5.98,5.54,5.54,63085,0
2011-10-04,5.51,6,5.32,5.99,84885,0
2011-10-05,6.01,6.04,5.75,5.78,39079,0
2011-10-06,5.78,5.92,5.68,5.9,30165,0
2011-10-07,5.88,5.89,5.54,5.66,38225,0
2011-10-10,5.81,6,5.68,5.99,56070,0
2011-10-11,5.91,6.13,5.84,6.1,54548,0
2011-10-12,6.15,6.62,6.14,6.61,40382,0
2011-10-13,6.55,6.55,6.11,6.46,35695,0
2011-10-14,6.55,6.82,6.48,6.64,56440,0
2011-10-17,6.58,6.58,6.16,6.17,52798,0
2011-10-18,6.22,6.38,6.03,6.32,52403,0
2011-10-19,6.28,6.42,6.14,6.17,29608,0
2011-10-20,6.16,6.34,5.9,6.3,18728,0
2011-10-21,6.42,6.57,6.36,6.47,33041,0
2011-10-24,6.49,6.66,6.43,6.6,44889,0
2011-10-25,6.43,6.65,6.27,6.32,24610,0
2011-10-26,6.48,6.82,6.34,6.79,51615,0
2011-10-27,6.9,7.33,6.61,7.26,90884,0
2011-10-28,7.16,7.49,7.16,7.44,28036,0
2011-10-31,7.28,7.52,7.25,7.41,92516,0
2011-11-01,7.31,7.32,6.45,6.61,56252,0
2011-11-02,6.72,6.78,6.29,6.41,52222,0
2011-11-03,6.52,6.52,6.17,6.23,112300,0
2011-11-04,6.14,6.16,5.86,5.96,83936,0
2011-11-07,5.98,6.09,5.81,6.05,40646,0
2011-11-08,6.09,6.8,6.03,6.77,37995,0
2011-11-09,6.63,6.66,6.07,6.13,46044,0
2011-11-10,6.1,6.35,5.85,5.96,60163,0
2011-11-11,5.95,6.27,5.95,6.09,714406,0
2011-11-14,6.06,6.07,5.69,5.88,41233,0
2011-11-15,5.84,6.1,5.7,6.01,60254,0
2011-11-16,5.93,6.05,5.87,5.96,39097,0
2011-11-17,5.94,6.05,5.7,5.79,56595,0
2011-11-18,5.79,5.91,5.69,5.86,31192,0
2011-11-21,5.74,5.99,5.65,5.91,55862,0
2011-11-22,5.88,5.94,5.68,5.69,42664,0
2011-11-23,5.64,5.65,5.42,5.45,43623,0
2011-11-25,5.42,5.56,5.41,5.43,22360,0
2011-11-28,5.56,5.75,5.43,5.48,109898,0
2011-11-29,5.54,5.55,4.85,5.2,1091375,0
2011-11-30,5.35,5.45,5.33,5.4,146647,0
2011-12-01,5.43,5.54,5.18,5.44,59971,0
2011-12-02,5.55,6.19,5.46,6.08,110859,0
2011-12-05,6.22,6.45,6.07,6.39,100817,0
2011-12-06,6.43,6.52,6.3,6.51,86097,0
2011-12-07,6.62,6.62,6.37,6.53,54423,0
2011-12-08,6.47,6.53,6.23,6.24,65599,0
2011-12-09,6.29,6.79,6.29,6.57,77229,0
2011-12-12,6.44,6.5,6.25,6.32,50206,0
2011-12-13,6.38,6.45,6.19,6.26,64916,0
2011-12-14,6.18,6.52,6.06,6.5,116022,0
2011-12-15,6.58,6.7,6.44,6.69,54877,0
2011-12-16,6.75,7.07,6.46,6.64,143326,0
2011-12-19,6.71,6.79,6.55,6.57,69241,0
2011-12-20,6.71,6.91,6.67,6.9,59977,0
2011-12-21,6.81,6.86,6.26,6.47,35231,0
2011-12-22,6.52,6.64,6.31,6.49,23792,0
2011-12-23,6.52,6.52,6.28,6.35,40175,0
2011-12-27,6.33,6.45,6.13,6.19,63881,0
2011-12-28,6.08,6.19,5.92,5.98,51756,0
2011-12-29,5.97,6.05,5.88,6,30508,0
2011-12-30,5.98,5.99,5.82,5.84,59669,0
2012-01-03,5.95,6.37,5.93,6.34,50959,0
2012-01-04,6.29,6.29,6.03,6.1,25701,0
2012-01-05,6.06,6.23,5.96,6.17,42598,0
2012-01-06,6.17,6.17,5.99,6.01,25718,0
2012-01-09,6.05,6.19,6.03,6.13,28321,0
2012-01-10,6.22,6.34,6.11,6.16,32291,0
2012-01-11,6.12,6.3,6.12,6.26,29632,0
2012-01-12,6.21,6.5,6.15,6.47,46381,0
2012-01-13,6.34,6.48,6.27,6.36,46397,0
2012-01-17,6.41,6.44,6.15,6.26,54816,0
2012-01-18,6.25,6.54,6.2,6.53,39476,0
2012-01-19,6.57,6.57,6.44,6.54,21012,0
2012-01-20,6.58,6.7,6.5,6.65,15596,0
2012-01-23,6.66,6.75,6.65,6.72,18752,0
2012-01-24,6.66,6.75,6.56,6.75,22725,0
2012-01-25,6.74,6.79,6.67,6.76,20198,0
2012-01-26,6.79,6.96,6.71,6.95,45794,0
2012-01-27,6.96,6.98,6.92,6.98,49965,0
2012-01-30,6.91,7.09,6.81,7.01,45986,0
2012-01-31,7.05,7.11,6.94,6.95,31586,0
2012-02-01,6.98,7.31,6.91,7.29,39124,0
2012-02-02,7.4,7.64,7.36,7.6,43113,0
2012-02-03,7.75,7.88,7.66,7.79,42084,0
2012-02-06,7.72,7.83,7.53,7.63,25060,0
2012-02-07,7.63,7.7,7.58,7.69,27629,0
2012-02-08,7.61,7.71,7.46,7.59,45685,0
2012-02-09,7.63,7.63,7.36,7.42,20596,0
2012-02-10,7.34,7.48,7,7.14,52521,0
2012-02-13,7.15,7.34,7.08,7.21,41417,0
2012-02-14,7.18,7.22,7.02,7.12,9549,0
2012-02-15,7.05,7.18,7,7.05,80850,0
2012-02-16,6.9,7.12,6.89,7.07,40244,0
2012-02-17,7,7.15,7,7.02,20914,0
2012-02-21,6.8,7.06,6.8,7,39392,0
2012-02-22,7,7.02,6.95,7,59733,0
2012-02-23,7,7.25,7,7.24,24069,0
2012-02-24,7.26,7.26,7,7.07,63462,0
2012-02-27,6.98,7.09,6.95,7.03,43368,0
2012-02-28,7,7.08,6.95,7,36529,0
2012-02-29,6.97,7.03,6.8,6.9,101624,0
2012-03-01,6.91,7.03,6.91,7,71134,0
2012-03-02,7,7.01,6.9,7,44836,0
2012-03-05,7,7.06,6.9,7.03,65451,0
2012-03-06,7.05,7.08,6.81,6.84,30380,0
2012-03-07,6.84,7.02,6.82,6.97,52631,0
2012-03-08,6.96,7,6.82,6.9,33181,0
2012-03-09,6.94,7.27,6.91,7.09,40088,0
2012-03-12,7.1,7.1,6.9,7.03,104989,0
2012-03-13,7.11,7.12,6.95,7.11,49889,0
2012-03-14,7.09,7.11,6.96,7.08,23101,0
2012-03-15,7.08,7.08,6.92,7.04,62185,0
2012-03-16,7.06,7.06,7,7.05,42989,0
2012-03-19,7.04,7.3,7.03,7.2,33887,0
2012-03-20,7.12,7.17,7.03,7.08,15943,0
2012-03-21,7.1,7.1,7,7.01,11944,0
2012-03-22,7,7.03,6.91,7.02,21186,0
2012-03-23,6.94,7.23,6.94,7.21,18675,0
2012-03-26,7.26,7.46,7.21,7.43,34669,0
2012-03-27,7.43,7.45,7.19,7.26,37633,0
2012-03-28,7.26,7.26,7.02,7.07,17284,0
2012-03-29,7.02,7.08,6.91,7.03,10205,0
2012-03-30,7.1,7.1,6.85,6.93,82622,0
2012-04-02,6.89,7.09,6.89,7.04,59294,0
2012-04-03,6.99,7.03,6.95,7.01,42487,0
2012-04-04,7,7.03,6.93,7.02,37561,0
2012-04-05,7,7.09,7,7.04,5706,0
2012-04-09,7.01,7.14,6.93,7.1,49663,0
2012-04-10,7.09,7.24,6.87,6.93,48670,0
2012-04-11,6.95,7.2,6.95,7.2,24483,0
2012-04-12,7.17,7.31,7.1,7.25,22709,0
2012-04-13,7.21,7.22,7.05,7.09,17407,0
2012-04-16,7.02,7.13,6.98,7.01,33164,0
2012-04-17,7.1,7.14,7,7.05,18872,0
2012-04-18,7.01,7.05,6.98,7.01,30044,0
2012-04-19,7.04,7.1,7,7,15821,0
2012-04-20,7.09,7.31,6.95,7.16,28507,0
2012-04-23,7.01,7.06,6.97,7.03,36909,0
2012-04-24,7.01,7.16,7.01,7.16,9157,0
2012-04-25,7.26,7.48,7.21,7.48,22530,0
2012-04-26,7.43,7.5,7.39,7.5,15573,0
2012-04-27,7.5,7.5,7.37,7.48,38588,0
2012-04-30,7.49,7.5,7.295,7.44,42844,0
2012-05-01,7.43,7.5,7.29,7.32,61763,0
2012-05-02,7.27,7.66,7.18,7.44,57044,0
2012-05-03,7.46,7.48,7.22,7.29,53137,0
2012-05-04,7.28,7.3,6.93,7,141881,0
2012-05-07,6.95,6.99,6.76,6.98,24275,0
2012-05-08,6.9,7.17,6.79,6.96,36659,0
2012-05-09,5.8,6.47,5.63,6.25,47760,0
2012-05-10,6.3,6.33,6.24,6.26,37651,0
2012-05-11,6.18,6.38,6.13,6.21,66362,0
2012-05-14,6.16,6.34,6.14,6.25,75042,0
2012-05-15,6.27,6.3,5.94,6.08,82144,0
2012-05-16,6.2,6.35,6.01,6.16,66425,0
2012-05-17,6.19,6.38,6.1,6.17,83116,0
2012-05-18,6.15,6.2,5.78,5.81,50477,0
2012-05-21,5.83,6.01,5.78,5.98,39610,0
2012-05-22,5.98,5.98,5.51,5.59,53197,0
2012-05-23,5.52,5.67,5.25,5.45,43989,0
2012-05-24,5.47,5.47,5.08,5.31,100377,0
2012-05-25,5.32,5.49,5.21,5.22,34170,0
2012-05-29,5.3,5.35,5.02,5.26,31694,0
2012-05-30,5.18,5.18,5,5.09,22711,0
2012-05-31,5.08,5.38,5.04,5.23,261526,0
2012-06-01,5.11,5.18,5.02,5.05,36346,0
2012-06-04,5.1,5.1,4.87,4.92,45497,0
2012-06-05,4.88,5.18,4.88,5.14,44589,0
2012-06-06,5.2,5.38,5.14,5.37,39480,0
2012-06-07,5.45,5.47,5.16,5.43,45393,0
2012-06-08,5.4,5.6,5.27,5.6,52026,0
2012-06-11,5.69,5.69,5.09,5.09,129584,0
2012-06-12,5.15,5.3,5.05,5.25,43400,0
2012-06-13,5.2,5.27,5.15,5.19,45714,0
2012-06-14,5.22,5.29,5.17,5.23,35249,0
2012-06-15,5.22,5.49,5.18,5.46,48545,0
2012-06-18,5.42,5.42,5.14,5.23,35907,0
2012-06-19,5.24,5.5,5.2,5.42,33881,0
2012-06-20,5.43,5.43,4.95,4.99,34615,0
2012-06-21,5.01,5.04,4.76,4.97,39574,0
2012-06-22,5.03,5.08,4.95,5.08,436848,0
2012-06-25,4.97,5.25,4.95,5,44730,0
2012-06-26,5.08,5.16,4.98,5.02,20250,0
2012-06-27,5.01,5.09,4.9,5.05,22082,0
2012-06-28,4.99,5.11,4.92,5.02,79902,0
2012-06-29,5.16,5.16,4.97,5.04,66788,0
2012-07-02,5.09,5.17,4.87,5.06,40995,0
2012-07-03,5.06,5.06,4.96,5.05,32184,0
2012-07-05,5,5.06,4.98,5.01,7575,0
2012-07-06,4.96,5.01,4.85,4.97,39411,0
2012-07-09,4.94,5.11,4.86,5.04,22637,0
2012-07-10,5.09,5.14,5.03,5.05,54305,0
2012-07-11,5,5.09,4.99,5.04,28445,0
2012-07-12,4.99,5.09,4.92,5.08,27883,0
2012-07-13,5.08,5.09,4.89,5.08,19554,0
2012-07-16,5.08,5.08,4.97,5.01,11000,0
2012-07-17,5.07,5.09,5,5.05,13742,0
2012-07-18,5.06,5.06,4.96,5.02,28375,0
2012-07-19,5.04,5.06,5,5,6918,0
2012-07-20,5,5,4.8,4.83,29779,0
2012-07-23,4.75,4.79,4.65,4.7,18247,0
2012-07-24,4.74,4.77,4.11,4.17,24065,0
2012-07-25,4.21,4.22,3.99,4.21,36491,0
2012-07-26,4.22,4.22,4.07,4.16,44442,0
2012-07-27,4.17,4.22,4.13,4.16,42173,0
2012-07-30,4.19,4.22,4.15,4.16,42032,0
2012-07-31,4.16,4.2,4.06,4.11,39706,0
2012-08-01,4.1,4.22,3.99,4,89280,0
2012-08-02,4,4.22,3.985,4.17,70201,0
2012-08-03,4.22,4.35,4.17,4.3,49651,0
2012-08-06,4.29,4.41,4.12,4.33,61352,0
2012-08-07,4.38,4.51,4.11,4.19,27651,0
2012-08-08,4.19,5.37,4.13,5.15,451287,0
2012-08-09,5.28,5.28,4.95,5.01,71488,0
2012-08-10,5.02,5.29,5.02,5.2,33781,0
2012-08-13,5.2,5.2,4.89,4.93,33273,0
2012-08-14,4.99,5.13,4.86,4.9,26009,0
2012-08-15,4.91,5.1,4.91,5.04,15071,0
2012-08-16,5.06,5.13,4.99,5.12,11746,0
2012-08-17,5.1,5.23,5.05,5.23,16620,0
2012-08-20,5.19,5.23,5.11,5.15,11331,0
2012-08-21,5.19,5.23,5.09,5.14,16963,0
2012-08-22,5.15,5.15,5.04,5.05,2621,0
2012-08-23,5.03,5.03,4.94,4.99,6928,0
2012-08-24,4.96,5.13,4.96,5.12,7848,0
2012-08-27,5.12,5.1397,5.04,5.13,5978,0
2012-08-28,5.09,5.25,5.09,5.23,24468,0
2012-08-29,5.23,5.23,5.17,5.23,52096,0
2012-08-30,5.2,5.4,5.19,5.38,13934,0
2012-08-31,5.44,5.66,5.32,5.62,85485,0
2012-09-04,5.65,6.035,5.35,5.42,28546,0
2012-09-05,5.49,5.52,5.05,5.1,32722,0
2012-09-06,5.13,5.13,4.74,5.1,54297,0
2012-09-07,5.13,5.13,4.902,4.99,27810,0
2012-09-10,5.01,5.2,4.96,5.09,39603,0
2012-09-11,5.11,5.32,5.11,5.27,37870,0
2012-09-12,5.27,5.55,5.27,5.41,27715,0
2012-09-13,5.43,5.65,5.31,5.6,65386,0
2012-09-14,5.64,5.64,5.3,5.6,37895,0
2012-09-17,5.55,5.61,5.36,5.54,14900,0
2012-09-18,5.5,5.57,5.45,5.56,29100,0
2012-09-19,5.56,5.59,5.46,5.53,22807,0
2012-09-20,5.51,5.63,5.43,5.61,26201,0
2012-09-21,5.65,5.98,5.6097,5.9,93850,0
2012-09-24,5.83,5.94,5.53,5.86,29929,0
2012-09-25,5.91,5.98,5.69,5.72,31185,0
2012-09-26,5.76,5.76,5.32,5.56,17904,0
2012-09-27,5.61,5.9,5.16,5.83,31778,0
2012-09-28,5.82,5.99,5.67,5.91,66384,0
2012-10-01,5.92,5.98,5.84,5.9,29765,0
2012-10-02,5.95,5.95,5.64,5.85,29124,0
2012-10-03,5.88,5.96,5.69,5.85,26901,0
2012-10-04,5.86,5.97,5.83,5.97,20937,0
2012-10-05,5.97,5.99,5.86,5.95,24174,0
2012-10-08,5.94,5.99,5.9,5.93,9941,0
2012-10-09,5.92,5.92,5.68,5.69,8687,0
2012-10-10,5.72,5.86,5.72,5.82,3618,0
2012-10-11,5.89,5.89,5.81,5.82,8416,0
2012-10-12,5.82,5.88,5.72,5.77,7277,0
2012-10-15,5.77,5.85,5.69,5.83,17119,0
2012-10-16,5.85,5.85,5.7,5.73,12406,0
2012-10-17,5.73,5.73,5.39,5.5,10232,0
2012-10-18,5.51,5.51,5.13,5.2,12921,0
2012-10-19,5.14,5.18,4.96,5.04,25229,0
2012-10-22,4.99,5.07,4.97,5.03,5016,0
2012-10-23,4.98,5.14,4.85,4.98,9881,0
2012-10-24,4.99,5.03,4.95,5.03,4316,0
2012-10-25,5.07,5.07,4.9,4.97,23771,0
2012-10-26,4.98,4.98,4.9,4.95,3456,0
2012-10-31,4.95,4.95,4.71,4.78,7690,0
2012-11-01,4.77,4.77,4.5,4.51,22614,0
2012-11-02,4.52,4.5299,4.105,4.11,29409,0
2012-11-05,4.12,4.4381,4,4.14,23241,0
2012-11-06,4.12,4.38,4.08,4.3,16754,0
2012-11-07,4.23,4.47,4.14,4.38,57025,0
2012-11-08,4.38,4.82,4.2565,4.67,38881,0
2012-11-09,4.66,4.66,4.5,4.52,6651,0
2012-11-12,4.53,4.97,4.52,4.76,8423,0
2012-11-13,4.78,4.89,4.71,4.8,10156,0
2012-11-14,4.94,5.08,4.72,4.75,17602,0
2012-11-15,4.76,4.76,4.65,4.68,10304,0
2012-11-16,4.6,4.64,4.38,4.41,24800,0
2012-11-19,4.45,4.74,4.45,4.64,24320,0
2012-11-20,4.61,4.65,4.58,4.61,5500,0
2012-11-21,4.64,4.64,4.23,4.61,13367,0
2012-11-23,4.63,4.73,4.58,4.7,79838,0
2012-11-26,4.7,4.79,4.66,4.78,10043,0
2012-11-27,4.76,5.0099,4.76,4.76,12997,0
2012-11-28,4.74,5.03,4.74,5,3418,0
2012-11-29,5.04,5.04,4.93,5.03,9781,0
2012-11-30,5.1,5.48,4.87,5.43,46409,0
2012-12-03,5.46,5.46,4.79,5.1,20100,0
2012-12-04,5.13,5.13,4.94,4.99,12433,0
2012-12-05,5,5.04,4.92,4.99,10607,0
2012-12-06,4.96,5.1,4.83,5.1,5174,0
2012-12-07,5.03,5.14,4.99,5,10214,0
2012-12-10,5,5.47,4.97,5.46,10584,0
2012-12-11,5.49,5.56,5.31,5.4,38662,0
2012-12-12,5.4,5.46,5.36,5.36,9435,0
2012-12-13,5.38,5.5,5.29,5.38,27550,0
2012-12-14,5.61,5.95,5.35,5.72,19770,0
2012-12-17,5.7,5.8,5.6,5.8,23148,0
2012-12-18,5.8,5.87,5.6,5.71,19836,0
2012-12-19,5.66,5.6975,5.44,5.58,13819,0
2012-12-20,5.56,5.62,5.4,5.62,62316,0
2012-12-21,5.5,5.535,5.285,5.35,131447,0
2012-12-24,5.37,5.63,5.32,5.33,4989,0
2012-12-26,5.69,5.69,5.14,5.24,8146,0
2012-12-27,5.04,5.34,4.9821,5.3,7424,0
2012-12-28,5.26,5.71,5.031,5.24,11224,0
2012-12-31,5.39,5.65,5.08,5.55,17311,0
2013-01-02,5.58,5.71,5.3,5.48,70323,0
2013-01-03,5.51,5.51,5.16,5.28,19463,0
2013-01-04,5.32,5.385,5.15,5.3,15482,0
2013-01-07,5.25,5.3,4.99,5.04,24495,0
2013-01-08,4.97,5.05,4.87,4.95,21008,0
2013-01-09,4.99,4.99,4.82,4.89,10323,0
2013-01-10,4.93,4.93,4.57,4.73,49720,0
2013-01-11,4.75,4.94,4.75,4.9,9308,0
2013-01-14,4.9,5.01,4.71,4.94,9955,0
2013-01-15,4.9,5,4.9,4.96,11097,0
2013-01-16,4.96,5.0075,4.81,4.96,91629,0
2013-01-17,5,5.21,4.93,5.03,33522,0
2013-01-18,4.9,5.27,4.9,5.11,146047,0
2013-01-22,5.15,5.19,5.06,5.1,111393,0
2013-01-23,5.11,5.15,4.91,5.01,12400,0
2013-01-24,5.01,5.01,4.72,4.78,31168,0
2013-01-25,4.82,4.82,4.6,4.74,37317,0
2013-01-28,4.74,4.74,4.6,4.64,31777,0
2013-01-29,4.65,5.05,4.64,4.99,17948,0
2013-01-30,4.99,5.044,4.85,4.92,16219,0
2013-01-31,4.92,5.09,4.92,5.08,17132,0
2013-02-01,4.77,5.18,4.77,4.98,20051,0
2013-02-04,5,5.1,4.75,4.85,25333,0
2013-02-05,4.9,5.14,4.9,5.05,52337,0
2013-02-06,5,5.09,4.95,5,28944,0
2013-02-07,5.03,5.05,4.97,5,55334,0
2013-02-08,5.02,5.15,5.02,5.13,6738,0
2013-02-11,5.11,5.25,4.93,4.93,12301,0
2013-02-12,4.95,5.1,4.9,5.01,7166,0
2013-02-13,5,5.105,4.96,5.03,65665,0
2013-02-14,5,5.15,4.93,4.97,7188,0
2013-02-15,5,5,4.71,4.71,33958,0
2013-02-19,4.74,4.92,4.68,4.72,13940,0
2013-02-20,4.72,4.74,4.51,4.52,871632,0
2013-02-21,4.51,4.72,4.19,4.62,65059,0
2013-02-22,4.63,4.702,4.56,4.69,109421,0
2013-02-25,4.72,4.83,4.495,4.59,125387,0
2013-02-26,4.61,4.86,4.53,4.8,23723,0
2013-02-27,4.78,4.93,4.69,4.86,70682,0
2013-02-28,4.85,4.94,4.73,4.86,37857,0
2013-03-01,4.85,4.93,4.59,4.87,17757,0
2013-03-04,4.75,4.91,4.72,4.89,17332,0
2013-03-05,4.9,5,4.84,4.99,40779,0
2013-03-06,5.02,5.0439,4.94,4.97,419492,0
2013-03-07,4.96,5.06,4.86,4.89,32657,0
2013-03-08,4.98,5.05,4.89,4.92,76026,0
2013-03-11,4.91,5,4.809,4.88,57158,0
2013-03-12,4.87,4.88,4.74,4.74,31976,0
2013-03-13,4.74,4.82,4.7,4.76,36500,0
2013-03-14,4.78,4.8,4.65,4.79,63101,0
2013-03-15,4.8,4.8,4.6297,4.8,83327,0
2013-03-18,4.77,4.9,4.77,4.79,34900,0
2013-03-19,4.88,5.15,4.75,5.03,368513,0
2013-03-20,5.03,5.21,5.03,5.11,28887,0
2013-03-21,5.16,5.18,5.03,5.05,16390,0
2013-03-22,5.08,5.16,4.99,5.15,13063,0
2013-03-25,5.16,5.33,4.96,4.99,24928,0
2013-03-26,5,5.02,4.86,4.95,22667,0
2013-03-27,4.9,4.97,4.88,4.95,12594,0
2013-03-28,4.96,4.96,4.87,4.89,30782,0
2013-04-01,4.9,4.9,4.56,4.59,44196,0
2013-04-02,4.6,4.62,4.47,4.52,53943,0
2013-04-03,4.53,4.54,4.46,4.5,40685,0
2013-04-04,4.53,4.53,4.45,4.47,13760,0
2013-04-05,4.45,4.46,4.38,4.41,8691,0
2013-04-08,4.332,4.46,4.332,4.44,16894,0
2013-04-09,4.48,4.74,4.27,4.6,46209,0
2013-04-10,4.6,4.66,4.56,4.61,48460,0
2013-04-11,4.66,4.66,4.52,4.6,28133,0
2013-04-12,4.56,4.65,4.56,4.61,18038,0
2013-04-15,4.54,4.66,4.31,4.4,38907,0
2013-04-16,4.4,4.58,4.35,4.37,102463,0
2013-04-17,4.36,4.84,4.35,4.38,22429,0
2013-04-18,4.8,4.8,4.4,4.46,31575,0
2013-04-19,4.46,4.65,4.46,4.56,30544,0
2013-04-22,4.55,4.68,4.46,4.58,19738,0
2013-04-23,4.61,4.62,4.55,4.61,5192,0
2013-04-24,4.62,4.62,4.49,4.49,20002,0
2013-04-25,4.5,4.53,4.43,4.45,15138,0
2013-04-26,4.45,4.46,4.29,4.3,44959,0
2013-04-29,4.34,4.41,4.3,4.38,46294,0
2013-04-30,4.54,4.54,4.38,4.44,20688,0
2013-05-01,4.41,4.53,4.28,4.33,57708,0
2013-05-02,4.38,4.43,4.33,4.33,14252,0
2013-05-03,4.4,4.49,4.4,4.43,15025,0
2013-05-06,4.37,4.49,4.37,4.39,6420,0
2013-05-07,4.41,4.52,4.41,4.48,19084,0
2013-05-08,4.46,4.53,4.46,4.49,5832,0
2013-05-09,4.43,4.46,4.34,4.35,24778,0
2013-05-10,4.36,4.47,4.31,4.34,48589,0
2013-05-13,4.37,4.39,4.365,4.38,8403,0
2013-05-14,4.68,4.68,4.41,4.43,19389,0
2013-05-15,4.43,4.5,4.25,4.38,218864,0
2013-05-16,4.38,4.5,4.36,4.45,22703,0
2013-05-17,4.48,4.5,4.34,4.44,29958,0
2013-05-20,4.41,4.51,4.4,4.45,18559,0
2013-05-21,4.44,4.45,4.37,4.39,9298,0
2013-05-22,4.39,4.46,4.31,4.31,23346,0
2013-05-23,4.29,4.33,4.18,4.27,15358,0
2013-05-24,4.26,4.35,4.16,4.34,6974,0
2013-05-28,4.4,4.51,4.32,4.34,25523,0
2013-05-29,4.34,4.5,4.32,4.41,15387,0
2013-05-30,4.39,4.62,4.36,4.39,39161,0
2013-05-31,4.35,4.57,4.35,4.44,274427,0
2013-06-03,4.44,4.48,4.19,4.32,71202,0
2013-06-04,4.31,4.49,4.23,4.3,34542,0
2013-06-05,4.35,4.49,4.28,4.28,31649,0
2013-06-06,4.29,4.39,4.26,4.29,21561,0
2013-06-07,4.32,4.4,4.26,4.28,15924,0
2013-06-10,4.4,4.4,4.2,4.22,10066,0
2013-06-11,4.2,4.24,4,4.01,38877,0
2013-06-12,4.05,4.14,4.05,4.08,10467,0
2013-06-13,4.15,4.26,4.1,4.24,21012,0
2013-06-14,4.25,4.31,4.16,4.2,9400,0
2013-06-17,4.24,4.34,4.18,4.28,29992,0
2013-06-18,4.3,4.389,4.2,4.23,18106,0
2013-06-19,4.24,4.28,4.08,4.16,12816,0
2013-06-20,4.09,4.12,4,4.04,19904,0
2013-06-21,4.06,4.47,4.06,4.465,69386,0
2013-06-24,4.41,4.41,4.22,4.28,32605,0
2013-06-25,4.33,4.49,4.25,4.3,29132,0
2013-06-26,4.31,4.5,4.17,4.38,24380,0
2013-06-27,4.42,4.5,4.3,4.38,19699,0
2013-06-28,4.36,4.54,4.17,4.47,193798,0
2013-07-01,4.45,4.678,4.41,4.45,45448,0
2013-07-02,4.35,4.56,4.35,4.53,9295,0
2013-07-03,4.49,4.57,4.45,4.56,5300,0
2013-07-05,4.64,4.64,4.4,4.61,26984,0
2013-07-08,4.6,4.71,4.47,4.67,20810,0
2013-07-09,4.71,4.75,4.51,4.65,17016,0
2013-07-10,4.63,4.63,4.44,4.44,18308,0
2013-07-11,4.53,4.53,4.32,4.48,19295,0
2013-07-12,4.46,4.46,4.39,4.43,13482,0
2013-07-15,4.41,4.54,4.39,4.54,23453,0
2013-07-16,4.53,4.56,4.37,4.55,21238,0
2013-07-17,4.57,4.75,4.48,4.57,27575,0
2013-07-18,4.56,4.64,4.48,4.56,30876,0
2013-07-19,4.53,4.6,4.48,4.51,26687,0
2013-07-22,4.5,4.65,4.49,4.56,25086,0
2013-07-23,4.6,4.64,4.5301,4.61,14637,0
2013-07-24,4.61,4.65,4.5,4.52,19334,0
2013-07-25,4.6,4.99,4.571,4.99,14557,0
2013-07-26,4.95,4.99,4.65,4.89,8770,0
2013-07-29,4.88,4.88,4.68,4.77,7269,0
2013-07-30,4.8,4.88,4.62,4.78,5697,0
2013-07-31,4.78,5.46,4.51,5.39,51357,0
2013-08-01,5.3,5.3,4.93,5.16,61552,0
2013-08-02,5.1,5.1,4.85,4.89,14896,0
2013-08-05,4.9,4.9,4.75,4.83,26420,0
2013-08-06,4.88,4.88,4.71,4.74,23981,0
2013-08-07,4.64,4.89,4.6,4.8,6479,0
2013-08-08,4.84,4.96,4.8,4.85,4601,0
2013-08-09,4.82,4.9,4.75,4.85,118364,0
2013-08-12,4.8,4.85,4.72,4.84,22185,0
2013-08-13,4.83,4.85,4.76,4.79,12305,0
2013-08-14,4.78,4.78,4.62,4.71,16609,0
2013-08-15,4.65,4.65,4.52,4.54,59845,0
2013-08-16,4.51,4.61,4.45,4.52,36561,0
2013-08-19,4.55,4.55,4.37,4.37,39309,0
2013-08-20,4.32,4.43,4.32,4.34,35720,0
2013-08-21,4.31,4.43,4.31,4.41,5129,0
2013-08-22,4.46,4.61,4.34,4.61,7432,0
2013-08-23,4.56,4.61,4.38,4.5,25812,0
2013-08-26,4.5,4.57,4.38,4.55,35746,0
2013-08-27,4.56,4.56,4.36,4.38,18957,0
2013-08-28,4.35,4.55,4.35,4.45,9937,0
2013-08-29,4.46,4.62,4.36,4.58,15549,0
2013-08-30,4.56,4.65,4.4,4.46,34331,0
2013-09-03,4.53,4.58,4.47,4.51,6238,0
2013-09-04,4.53,4.53,4.34,4.42,6785,0
2013-09-05,4.48,4.54,4.39,4.42,5071,0
2013-09-06,4.44,4.45,4.32,4.34,6139,0
2013-09-09,4.46,4.7,4.44,4.6,24982,0
2013-09-10,4.64,4.64,4.42,4.49,21145,0
2013-09-11,4.47,4.47,4.34,4.35,11759,0
2013-09-12,4.34,4.52,4.34,4.46,41593,0
2013-09-13,4.49,4.55,4.37,4.51,17321,0
2013-09-16,4.55,4.59,4.3801,4.59,14704,0
2013-09-17,4.57,4.66,4.49,4.62,19904,0
2013-09-18,4.65,4.72,4.54,4.72,8927,0
2013-09-19,4.69,4.77,4.63,4.76,17305,0
2013-09-20,4.75,4.91,4.73,4.84,57770,0
2013-09-23,4.75,4.84,4.6646,4.79,24877,0
2013-09-24,4.72,4.85,4.65,4.77,26700,0
2013-09-25,4.94,5.04,4.94,4.97,157100,0
2013-09-26,5,5,4.95,4.99,37900,0
2013-09-27,4.96,5.02,4.96,4.98,17600,0
2013-09-30,4.95,5,4.95,4.98,45100,0
2013-10-01,4.99,5,4.98,4.98,16100,0
2013-10-02,4.97,4.99,4.97,4.97,36300,0
2013-10-03,4.97,4.98,4.96,4.96,41000,0
2013-10-04,4.96,4.99,4.96,4.96,8700,0
2013-10-07,4.96,4.98,4.95,4.95,15600,0
2013-10-08,4.97,4.99,4.95,4.96,33436,0
2013-10-09,4.96,4.99,4.95,4.95,33900,0
2013-10-10,5,5,4.96,4.97,24300,0
2013-10-11,4.95,4.98,4.95,4.98,43600,0
2013-10-14,4.95,4.98,4.95,4.98,27200,0
2013-10-15,4.96,4.99,4.95,4.96,15500,0
2013-10-16,4.99,4.99,4.96,4.98,14600,0
2013-10-17,4.96,4.99,4.95,4.98,51576,0
2013-10-18,5.01,5.01,4.96,4.97,84900,0
2013-10-21,4.96,4.98,4.94,4.95,48400,0
2013-10-22,4.97,4.99,4.95,4.97,28800,0
2013-10-23,4.96,4.99,4.93,4.97,53200,0
2013-10-24,4.99,4.99,4.9,4.94,60300,0
2013-10-25,4.98,5.16,4.98,5.01,53600,0
2013-10-28,5.03,5.06,4.99,5.01,17300,0
2013-10-29,5.01,5.02,4.93,4.99,8100,0
2013-10-30,4.85,5,4.85,4.94,35900,0
2013-10-31,4.94,5.31,4.875,5.02,73765,0
2013-11-01,4.99,5.05,4.83,4.97,34300,0
2013-11-04,5,5.12,4.82,5.03,38200,0
2013-11-05,5.02,5.22,5.02,5.1,14700,0
2013-11-06,5.14,5.15,5,5.05,14600,0
2013-11-07,5.06,5.14,5,5,20400,0
2013-11-08,4.85,5.35,4.82,5.21,35400,0
2013-11-11,5.22,5.4,5.04,5.4,34500,0
2013-11-12,5.4,5.45,5.29,5.45,32200,0
2013-11-13,5.38,5.66,5.3,5.6,41800,0
2013-11-14,5.61,5.91,5.44,5.88,56200,0
2013-11-15,5.87,5.97,5.62,5.86,35300,0
2013-11-18,5.93,5.97,5.73,5.86,29728,0
2013-11-19,5.88,5.97,5.85,5.89,41300,0
2013-11-20,5.93,5.97,5.87,5.95,40000,0
2013-11-21,5.95,6.1,5.9,6.03,80700,0
2013-11-22,5.99,6.1,5.99,6.01,20600,0
2013-11-25,6.05,6.1,5.94,6.05,19900,0
2013-11-26,6.08,6.1,5.94,6.04,30312,0
2013-11-27,6.03,6.1,6.01,6.04,15400,0
2013-11-29,6.09,6.09,5.98,6.04,39804,0
2013-12-02,6.1,6.1,6,6.07,38600,0
2013-12-03,6.04,6.25,5.98,6,34100,0
2013-12-04,6,6.16,6,6.11,32800,0
2013-12-05,6.13,6.24,6.01,6.1,21000,0
2013-12-06,6.17,6.25,6.12,6.18,18118,0
2013-12-09,6.2,6.2,6.06,6.17,33300,0
2013-12-10,6.14,6.21,6.05,6.12,35675,0
2013-12-11,6.15,6.15,6,6.08,22900,0
2013-12-12,6.23,6.23,6,6.06,21200,0
2013-12-13,6.05,6.08,5.99,6.06,27647,0
2013-12-16,6.03,6.17,5.98,6.1,40900,0
2013-12-17,6,6.11,6,6.02,37600,0
2013-12-18,6.02,6.23,5.99,6.23,49200,0
2013-12-19,6.24,6.25,6.04,6.17,40811,0
2013-12-20,6.2,7.1,6.2,7.03,372872,0
2013-12-23,7,7,6.64,6.81,84775,0
2013-12-24,6.8,6.8595,6.72,6.79,12200,0
2013-12-26,6.81,7.08,6.68,6.95,66655,0
2013-12-27,7,7,6.75,6.79,21200,0
2013-12-30,6.81,6.99,6.55,6.61,28100,0
2013-12-31,6.64,7.04,6.61,6.86,33400,0
2014-01-02,6.81,6.94,6.56,6.77,28872,0
2014-01-03,6.77,7.12,6.6,6.92,54898,0
2014-01-06,6.88,7.26,6.6,7.06,191100,0
2014-01-07,7.05,7.14,6.85,6.94,145057,0
2014-01-08,6.94,7.05,6.87,7.03,133130,0
2014-01-09,7.09,7.1977,6.82,6.97,111373,0
2014-01-10,6.99,7.1,6.83,7.01,50900,0
2014-01-13,7.04,7.11,6.95,7.02,108489,0
2014-01-14,6.98,7.11,6.98,7.04,42300,0
2014-01-15,7,7.15,6.86,7.01,62500,0
2014-01-16,6.95,7.01,6.88,6.96,18900,0
2014-01-17,6.98,7.11,6.89,6.96,37993,0
2014-01-21,7.03,7.12,6.9,7.06,27600,0
2014-01-22,7.05,7.41,7.05,7.19,50400,0
2014-01-23,7.22,7.3,6.94,7.09,62200,0
2014-01-24,6.91,7.06,6.87,7.05,59000,0
2014-01-27,7.11,7.11,6.83,7,74000,0
2014-01-28,7.05,7.11,6.86,6.98,54600,0
2014-01-29,7,7.05,6.8,6.84,31500,0
2014-01-30,6.88,7.21,6.37,6.81,96900,0
2014-01-31,6.68,6.89,6.68,6.73,49028,0
2014-02-03,6.69,6.73,6.5,6.57,73408,0
2014-02-04,6.59,6.72,6.52,6.69,30857,0
2014-02-05,6.77,6.79,6.65,6.76,43499,0
2014-02-06,6.75,6.95,6.66,6.86,33833,0
2014-02-07,6.85,7.0197,6.78,6.89,51558,0
2014-02-10,6.9,6.92,6.63,6.83,76800,0
2014-02-11,6.88,7.04,6.81,6.95,35279,0
2014-02-12,7.11,7.2,6.98,7.09,12549,0
2014-02-13,6.94,7.17,6.6,7.09,30749,0
2014-02-14,7.14,7.15,6.75,7.14,45898,0
2014-02-18,7.21,7.246,6.93,7.07,55500,0
2014-02-19,7.02,7.1,6.86,7.05,61799,0
2014-02-20,7.08,7.1,7.01,7.06,54937,0
2014-02-21,7.05,7.3,7.05,7.17,47738,0
2014-02-24,7.23,7.3,7,7,55793,0
2014-02-25,7.114,7.114,6.89,7.01,55894,0
2014-02-26,7.04,7.06,6.82,6.85,65939,0
2014-02-27,6.81,7,6.81,7,48332,0
2014-02-28,7,7,6.9,6.93,53779,0
2014-03-03,6.89,6.91,6.7501,6.8,39399,0
2014-03-04,6.8,6.91,6.74,6.88,75419,0
2014-03-05,6.84,6.9,6.8,6.84,87038,0
2014-03-06,6.82,6.9,6.71,6.8,56243,0
2014-03-07,6.83,6.9,6.77,6.79,21642,0
2014-03-10,6.78,6.8,6.68,6.79,62505,0
2014-03-11,6.78,6.8,6.63,6.73,30083,0
2014-03-12,6.68,6.75,6.56,6.59,25904,0
2014-03-13,6.6,6.6,6.35,6.47,33837,0
2014-03-14,6.42,6.6,6.42,6.6,53258,0
2014-03-17,6.6,6.74,6.55,6.66,33141,0
2014-03-18,6.66,6.88,6.66,6.83,20452,0
2014-03-19,6.8,6.98,6.76,6.8,23214,0
2014-03-20,6.7085,6.95,6.7085,6.83,34263,0
2014-03-21,6.88,6.95,6.82,6.84,29429,0
2014-03-24,6.7,6.81,6.64,6.77,40371,0
2014-03-25,6.8,6.83,6.75,6.81,21861,0
2014-03-26,6.88,7.06,6.73,6.98,65500,0
2014-03-27,6.95,7,6.86,6.95,33869,0
2014-03-28,6.93,7.04,6.89,7.04,20448,0
2014-03-31,6.95,7.24,6.95,7.21,98592,0
2014-04-01,7.43,7.94,7.07,7.82,146606,0
2014-04-02,7.8,8.2,7.28,7.55,360123,0
2014-04-03,7.64,7.64,6.95,7.03,97416,0
2014-04-04,7.1,7.17,6.55,6.71,87054,0
2014-04-07,6.49,6.78,6.42,6.76,67355,0
2014-04-08,6.6,6.82,6.6,6.66,45135,0
2014-04-09,6.63,7.08,6.4,6.86,87212,0
2014-04-10,6.84,6.84,6.45,6.46,48887,0
2014-04-11,6.38,6.61,6.38,6.44,35244,0
2014-04-14,6.53,6.53,6.376,6.5,41411,0
2014-04-15,6.5,6.51,6.14,6.26,93793,0
2014-04-16,6.34,6.45,6.25,6.43,30849,0
2014-04-17,6.34,6.5,6.34,6.46,23669,0
2014-04-21,6.6,6.76,6.45,6.7,37113,0
2014-04-22,6.78,6.98,6.77,6.83,31732,0
2014-04-23,6.75,6.81,6.71,6.71,65950,0
2014-04-24,6.79,6.82,6.514,6.57,25689,0
2014-04-25,6.54,6.62,6.4,6.54,46719,0
2014-04-28,6.32,6.59,6.27,6.45,32370,0
2014-04-29,6.51,6.63,6.48,6.49,23334,0
2014-04-30,6.45,6.55,6.4,6.42,36595,0
2014-05-01,6.5,6.61,6.34,6.58,55755,0
2014-05-02,6.62,6.7099,6.5,6.51,19298,0
2014-05-05,6.42,6.54,6.42,6.49,24216,0
2014-05-06,6.5,6.55,6.27,6.39,84932,0
2014-05-07,6.75,7,6.6,6.99,85048,0
2014-05-08,7,7.38,6.95,7.21,43285,0
2014-05-09,7.0229,7.53,7.0229,7.53,60492,0
2014-05-12,7.55,7.94,7.55,7.84,125782,0
2014-05-13,7.85,7.97,7.79,7.82,246933,0
2014-05-14,7.74,7.74,7.131,7.26,143949,0
2014-05-15,7.21,7.25,7,7.02,56595,0
2014-05-16,6.99,7.03,6.82,6.92,41292,0
2014-05-19,6.9,7.11,6.83,6.89,60909,0
2014-05-20,6.79,6.87,6.39,6.58,104694,0
2014-05-21,6.55,6.8,6.37,6.395,105169,0
2014-05-22,6.51,6.99,6.51,6.75,1257607,0
2014-05-23,6.77,7.24,6.75,6.99,248732,0
2014-05-27,7.1,7.27,6.95,7.19,189901,0
2014-05-28,7.23,7.57,7.145,7.47,200633,0
2014-05-29,7.52,7.93,7.52,7.86,282937,0
2014-05-30,7.87,8.03,7.7328,7.96,342373,0
2014-06-02,7.9,8.26,7.6,8.05,210430,0
2014-06-03,8.01,8.18,7.99,8.16,131777,0
2014-06-04,8.15,8.17,8.06,8.15,54320,0
2014-06-05,8.19,8.34,8.12,8.3,96059,0
2014-06-06,8.35,8.38,8.24,8.37,117769,0
2014-06-09,8.42,8.43,8.27,8.39,62414,0
2014-06-10,8.37,8.46,8.37,8.46,107000,0
2014-06-11,8.46,8.54,8.36,8.43,93720,0
2014-06-12,8.43,8.43,7.99,8.08,123540,0
2014-06-13,8.06,8.14,7.76,7.91,160014,0
2014-06-16,7.79,8.01,7.79,7.91,126537,0
2014-06-17,7.92,8.1,7.87,8.07,97168,0
2014-06-18,8.17,8.2,8.05,8.12,102074,0
2014-06-19,8.19,8.19,6.795,7.535,1118675,0
2014-06-20,7.59,8.4,7.54,8.34,433388,0
2014-06-23,8.21,8.28,7.8,8.22,173061,0
2014-06-24,8.07,8.31,8.07,8.13,76718,0
2014-06-25,8.09,8.49,8.09,8.45,115330,0
2014-06-26,8.49,8.95,8.45,8.91,160992,0
2014-06-27,8.91,9,8.75,8.85,662251,0
2014-06-30,8.8,8.98,8.78,8.82,124737,0
2014-07-01,8.95,9.088,8.81,8.84,219409,0
2014-07-02,8.78,8.82,8.6,8.7,160100,0
2014-07-03,8.69,8.82,8.586,8.74,69892,0
2014-07-07,9.11,9.11,8.51,8.67,103260,0
2014-07-08,8.63,8.68,8.49,8.68,88577,0
2014-07-09,8.7,8.72,8.6,8.63,37929,0
2014-07-10,8.44,8.72,8,8.41,65130,0
2014-07-11,8.37,8.56,8.16,8.17,34527,0
2014-07-14,8.14,8.53,8.14,8.51,64809,0
2014-07-15,8.48,8.51,8.3,8.48,52359,0
2014-07-16,8.5595,8.5595,8.4,8.44,69968,0
2014-07-17,8.38,8.56,8.07,8.1,41114,0
2014-07-18,8.06,8.29,8.04,8.16,64652,0
2014-07-21,8.1,8.29,7.678,8.03,66046,0
2014-07-22,8.08,8.17,7.86,8,81237,0
2014-07-23,8,8.28,7.92,8.12,73991,0
2014-07-24,8.04,8.21,8,8.02,30161,0
2014-07-25,8,8.11,7.87,7.95,97323,0
2014-07-28,7.98,8.15,7.7,7.75,44254,0
2014-07-29,7.75,7.9,7.75,7.87,42103,0
2014-07-30,7.96,7.96,7.72,7.75,43275,0
2014-07-31,7.63,7.84,7.56,7.6,44584,0
2014-08-01,7.56,7.78,7.55,7.63,63245,0
2014-08-04,7.65,8.02,7.585,7.97,91116,0
2014-08-05,7.92,7.95,7.76,7.88,107580,0
2014-08-06,7,7.856,6.79,7.83,278814,0
2014-08-07,7.98,7.98,7.38,7.75,253467,0
2014-08-08,7.78,7.92,7.71,7.91,106997,0
2014-08-11,7.97,8.2,7.91,8.18,220026,0
2014-08-12,8.1,8.2325,8.05,8.16,64008,0
2014-08-13,8.21,8.5,8.19,8.47,212709,0
2014-08-14,8.45,8.6899,8.31,8.41,175685,0
2014-08-15,8.48,8.54,8.17,8.23,128374,0
2014-08-18,8.3,8.56,8.25,8.48,84085,0
2014-08-19,8.51,8.65,8.37,8.46,207556,0
2014-08-20,8.42,8.61,8.3,8.6,129338,0
2014-08-21,8.5,8.625,8.44,8.55,118536,0
2014-08-22,8.6,9,8.52,8.72,226157,0
2014-08-25,8.47,8.74,8.47,8.71,145353,0
2014-08-26,8.75,8.75,8.62,8.7,138589,0
2014-08-27,8.74,8.74,8.52,8.61,74804,0
2014-08-28,8.59,8.7,8.44,8.66,70128,0
2014-08-29,8.67,8.715,8.62,8.66,45281,0
2014-09-02,8.28,8.82,7.93,8.79,82223,0
2014-09-03,8.82,8.86,7.7801,8.72,52868,0
2014-09-04,8.65,8.75,8.53,8.6,57832,0
2014-09-05,8.58,8.614,8.505,8.59,29232,0
2014-09-08,8.57,8.58,8.5,8.58,35382,0
2014-09-09,8.55,8.55,8.2401,8.3,57451,0
2014-09-10,8.32,8.51,8.225,8.47,41386,0
2014-09-11,8.41,8.665,8.4,8.66,42633,0
2014-09-12,8.66,8.7799,8.46,8.72,74417,0
2014-09-15,8.72,8.72,8.465,8.55,49316,0
2014-09-16,8.518,8.573,8.42,8.47,100954,0
2014-09-17,8.5,8.61,8.42,8.46,50631,0
2014-09-18,8.5,8.71,8.39,8.57,181949,0
2014-09-19,8.62,8.64,8.48,8.51,165340,0
2014-09-22,8.47,8.581,8.47,8.5,76200,0
2014-09-23,8.5,8.62,8.49,8.58,79574,0
2014-09-24,8.62,8.73,8.54,8.61,285021,0
2014-09-25,8.66,8.71,8.24,8.38,99654,0
2014-09-26,8.52,8.55,8.33,8.54,38947,0
2014-09-29,8.44,8.64,8.36,8.62,150474,0
2014-09-30,8.61,8.64,8.54,8.59,147140,0
2014-10-01,8.57,9.02,8.498,8.92,325839,0
2014-10-02,8.92,9.56,8.92,9.55,673020,0
2014-10-03,9.71,9.84,9.3299,9.76,417772,0
2014-10-06,9.85,9.93,9.5,9.66,211103,0
2014-10-07,9.59,9.865,9.44,9.52,74860,0
2014-10-08,9.63,9.66,9.41,9.65,114492,0
2014-10-09,9.61,9.61,9.32,9.32,85000,0
2014-10-10,9.28,9.44,9.2524,9.32,126071,0
2014-10-13,9.32,9.43,9.24,9.32,165160,0
2014-10-14,9.49,9.53,9.29,9.45,130862,0
2014-10-15,9.28,9.425,9.14,9.32,237119,0
2014-10-16,9.3,9.51,9.19,9.51,200299,0
2014-10-17,9.8,9.8,9.28,9.31,77765,0
2014-10-20,9.29,9.38,9.21,9.33,53842,0
2014-10-21,9.35,9.37,9.03,9.13,119357,0
2014-10-22,9.14,9.19,9.035,9.09,52792,0
2014-10-23,9.18,9.52,9.04,9.17,78505,0
2014-10-24,9.2,9.2,9.07,9.13,33949,0
2014-10-27,9.09,9.17,8.99,9.13,54421,0
2014-10-28,9.22,9.45,9.05,9.43,81828,0
2014-10-29,9.47,9.51,9.11,9.36,78076,0
2014-10-30,9.3,9.52,9.14,9.48,67798,0
2014-10-31,9.54,9.68,9.34,9.54,117571,0
2014-11-03,9.55,9.919,9.46,9.87,144374,0
2014-11-04,9.86,10.5,9.86,10.1,374517,0
2014-11-05,10.5,10.5,9.84,10.25,271857,0
2014-11-06,10.26,10.71,10.26,10.59,233793,0
2014-11-07,10.51,10.51,10.116,10.2,180081,0
2014-11-10,10.26,10.51,9.98,10.49,252603,0
2014-11-11,10.5,10.56,9.87,10.42,215114,0
2014-11-12,10.26,11,10.26,10.97,299721,0
2014-11-13,11.07,11.23,10.76,10.79,252563,0
2014-11-14,10.83,11.03,10.76,10.85,192674,0
2014-11-17,10.78,10.93,10.59,10.64,98754,0
2014-11-18,10.71,10.84,10.59,10.66,70084,0
2014-11-19,10.67,10.67,10.3,10.35,128005,0
2014-11-20,10.3,10.38,10.22,10.3,90684,0
2014-11-21,10.59,10.59,10.18,10.24,105945,0
2014-11-24,10.17,10.43,10.15,10.4,119349,0
2014-11-25,10.45,10.53,10.36,10.46,115123,0
2014-11-26,10.43,10.55,10.29,10.33,85743,0
2014-11-28,10.3,10.411,10.08,10.12,72958,0
2014-12-01,10.13,10.23,9.91,10.15,105278,0
2014-12-02,10.15,10.28,10.05,10.19,68557,0
2014-12-03,10.28,10.37,10.13,10.25,113613,0
2014-12-04,10.23,10.42,10.16,10.3,67930,0
2014-12-05,10.35,10.48,10.25,10.27,68685,0
2014-12-08,10.11,10.31,10.01,10.1,89880,0
2014-12-09,9.94,10.617,9.76,10.44,156525,0
2014-12-10,10.37,10.49,10.33,10.47,89613,0
2014-12-11,10.47,10.47,9.87,10.12,1224200,0
2014-12-12,9.97,10.12,9.82,9.87,129086,0
2014-12-15,9.89,10.05,9.73,9.74,117781,0
2014-12-16,9.73,9.876,9.73,9.76,153701,0
2014-12-17,9.76,10.26,9.76,10.16,136053,0
2014-12-18,10.32,10.49,10.145,10.465,65919,0
2014-12-19,10.42,10.57,10.18,10.53,133068,0
2014-12-22,10.6,10.92,10.6,10.76,118481,0
2014-12-23,10.79,10.79,10.58,10.68,81198,0
2014-12-24,10.66,10.8,10.61,10.67,29259,0
2014-12-26,10.74,10.9,10.74,10.83,21194,0
2014-12-29,10.8,10.83,10.53,10.6,80020,0
2014-12-30,10.66,10.92,10.47,10.84,78361,0
2014-12-31,10.92,11.53,10.9,11.37,395555,0
2015-01-02,11.47,11.5,10.8,10.88,133579,0
2015-01-05,10.8,11.05,10.5,10.77,114402,0
2015-01-06,10.77,10.77,10.34,10.62,75339,0
2015-01-07,10.61,10.73,10.56,10.68,41781,0
2015-01-08,10.67,10.84,10.6,10.71,51371,0
2015-01-09,10.67,10.7,10.49,10.6,22422,0
2015-01-12,10.58,10.65,10.52,10.61,56669,0
2015-01-13,10.71,10.79,10.4,10.65,92377,0
2015-01-14,10.54,10.7,10.53,10.62,52382,0
2015-01-15,10.67,10.67,10.397,10.56,76387,0
2015-01-16,10.54,10.78,10.47,10.76,94852,0
2015-01-20,10.75,10.85,10.59,10.8,103397,0
2015-01-21,10.83,10.88,10.56,10.61,83686,0
2015-01-22,10.71,10.94,10.58,10.9,61016,0
2015-01-23,10.83,11.03,10.795,10.94,50694,0
2015-01-26,10.97,11.1,10.75,11.01,52864,0
2015-01-27,10.89,10.98,10.67,10.83,29403,0
2015-01-28,10.92,11.136,10.72,10.86,71348,0
2015-01-29,10.81,11.05,10.68,10.99,62959,0
2015-01-30,10.95,11.31,10.935,11.05,76414,0
2015-02-02,11.07,11.153,10.82,11.02,92374,0
2015-02-03,11.1,11.22,10.935,11.21,61858,0
2015-02-04,11.13,11.78,11.12,11.57,246466,0
2015-02-05,11.43,11.78,11.43,11.73,125176,0
2015-02-06,11.73,11.835,11.35,11.45,125972,0
2015-02-09,11.32,11.55,11.17,11.19,72030,0
2015-02-10,11.29,11.42,11.1,11.37,92994,0
2015-02-11,11.39,11.65,11.3,11.42,98726,0
2015-02-12,11.65,12.13,10.62,11.3,276495,0
2015-02-13,11.27,11.93,11.27,11.9,96158,0
2015-02-17,11.97,11.97,11.21,11.28,104033,0
2015-02-18,11.29,11.5,11.23,11.47,50334,0
2015-02-19,11.46,11.57,11.23,11.29,47116,0
2015-02-20,11.32,11.34,11.11,11.29,86490,0
2015-02-23,11.24,11.45,11.076,11.4,173986,0
2015-02-24,11.46,11.9,11.4,11.9,114875,0
2015-02-25,11.84,11.96,11.82,11.91,105143,0
2015-02-26,11.86,12.1,11.85,12.03,139708,0
2015-02-27,12,12.28,11.9,12.14,137527,0
2015-03-02,12.18,12.27,11.72,12.12,121300,0
2015-03-03,12.1,12.1,11.8,11.92,73500,0
2015-03-04,11.84,12.23,11.81,11.98,143800,0
2015-03-05,12.02,12.07,11.76,12,108900,0
2015-03-06,11.9,12.01,11.72,11.82,59800,0
2015-03-09,11.88,11.99,11.8,11.85,40100,0
2015-03-10,11.83,12.08,11.7,11.82,118000,0
2015-03-11,11.84,12.13,11.8,12.02,74300,0
2015-03-12,12.11,12.25,11.78,11.95,96900,0
2015-03-13,11.98,11.98,11.58,11.77,72600,0
2015-03-16,11.89,11.9,11.69,11.84,42600,0
2015-03-17,11.84,11.87,11.68,11.76,33800,0
2015-03-18,11.74,12.12,11.68,12.02,57600,0
2015-03-19,11.97,12.37,11.94,12.32,61900,0
2015-03-20,12.36,12.53,12.25,12.45,180500,0
2015-03-23,12.61,12.63,12.35,12.42,48700,0
2015-03-24,12.42,12.5,12.39,12.45,42500,0
2015-03-25,12.45,12.45,11.86,11.95,65600,0
2015-03-26,11.97,12.12,11.66,11.8,49100,0
2015-03-27,11.85,11.95,11.46,11.88,67300,0
2015-03-30,11.9,11.96,11.59,11.64,54700,0
2015-03-31,11.55,11.69,11.4,11.53,138159,0
2015-04-01,11.5,11.69,11.41,11.51,76500,0
2015-04-02,11.54,11.83,11.51,11.79,42100,0
2015-04-06,11.76,11.85,11.69,11.75,31100,0
2015-04-07,11.7,11.97,11.58,11.8,60502,0
2015-04-08,11.77,12.04,11.69,11.8,44600,0
2015-04-09,11.96,11.96,11.55,11.64,40571,0
2015-04-10,11.73,11.89,10.67,10.93,200300,0
2015-04-13,10.92,11.41,10.84,11.24,105200,0
2015-04-14,11.27,11.5,11.09,11.46,57000,0
2015-04-15,11.41,11.64,11.37,11.59,70239,0
2015-04-16,11.42,11.57,11.16,11.25,24416,0
2015-04-17,11.17,11.38,10.99,10.99,41400,0
2015-04-20,11.07,11.37,11.02,11.37,63825,0
2015-04-21,11.43,11.48,11.17,11.39,57531,0
2015-04-22,11.35,11.58,11.19,11.26,16811,0
2015-04-23,11.2,11.5,11.11,11.45,46800,0
2015-04-24,11.5,11.5,11.26,11.35,35033,0
2015-04-27,11.28,11.45,11.13,11.15,28500,0
2015-04-28,11.18,11.18,10.72,11.06,59582,0
2015-04-29,11,11.03,10.74,10.79,41500,0
2015-04-30,10.74,10.85,10.42,10.82,93300,0
2015-05-01,10.82,10.95,10.66,10.93,86600,0
2015-05-04,10.95,11,10.53,10.72,67900,0
2015-05-05,10.67,10.71,10.18,10.35,162900,0
2015-05-06,9,9.81,8.88,9.45,464094,0
2015-05-07,9.34,9.46,8.48,9.29,142702,0
2015-05-08,9.39,9.55,9.24,9.51,83700,0
2015-05-11,9.44,9.58,9.33,9.46,275100,0
2015-05-12,9.39,9.6,9.29,9.59,141280,0
2015-05-13,9.61,9.78,9.34,9.54,159900,0
2015-05-14,9.51,9.64,9.47,9.53,39500,0
2015-05-15,9.51,9.58,9.42,9.5,114280,0
2015-05-18,9.44,9.595,9.44,9.5,66993,0
2015-05-19,9.47,9.58,9.47,9.52,155192,0
2015-05-20,9.45,9.56,9.4,9.45,91500,0
2015-05-21,9.4,9.52,9.36,9.46,98200,0
2015-05-22,9.41,9.54,9.32,9.35,40300,0
2015-05-26,9.28,9.51,9.05,9.37,170097,0
2015-05-27,9.35,9.36,9.11,9.23,108200,0
2015-05-28,9.22,9.27,9.11,9.2,24545,0
2015-05-29,9.16,9.27,9.1,9.25,54400,0
2015-06-01,9.3,9.3,9.14,9.2,50557,0
2015-06-02,9.27,9.31,9.14,9.22,63390,0
2015-06-03,9.23,9.32,9.1,9.19,122100,0
2015-06-04,9.11,9.15,8.97,9,150600,0
2015-06-05,8.99,9.24,8.93,9.16,143200,0
2015-06-08,9.07,9.31,9.07,9.18,129500,0
2015-06-09,9.18,9.33,9.1,9.21,21615,0
2015-06-10,9.24,9.48,9.24,9.39,35148,0
2015-06-11,9.4,9.47,9.3,9.35,26031,0
2015-06-12,9.24,9.36,8.99,9.01,79400,0
2015-06-15,8.95,9.22,8.9,9.13,177000,0
2015-06-16,9.1,9.45,9.1,9.43,113600,0
2015-06-17,9.46,9.47,9.29,9.36,85100,0
2015-06-18,9.38,9.62,9.38,9.53,95600,0
2015-06-19,9.5,9.57,9.38,9.47,204600,0
2015-06-22,9.46,9.46,9.3,9.4,41600,0
2015-06-23,9.24,9.44,9.24,9.33,53384,0
2015-06-24,9.34,9.36,9.16,9.2,104400,0
2015-06-25,9.25,9.29,9.15,9.17,120900,0
2015-06-26,9.17,9.22,8.97,9.01,442900,0
2015-06-29,8.98,9.2,8.73,8.78,184700,0
2015-06-30,8.88,9.1,8.65,8.93,799229,0
2015-07-01,8.98,9.19,8.87,9.03,182600,0
2015-07-02,9.03,9.03,8.9,8.96,121900,0
2015-07-06,8.88,9.14,8.85,9.1,128400,0
2015-07-07,9.08,9.08,8.89,8.98,161200,0
2015-07-08,8.92,9.05,8.9,8.97,203700,0
2015-07-09,9,9.2,8.95,9.11,146000,0
2015-07-10,9.18,9.46,9.18,9.42,58400,0
2015-07-13,9.49,9.5,9.35,9.36,38100,0
2015-07-14,9.33,9.446,9.18,9.22,136078,0
2015-07-15,9.24,9.38,9.2101,9.36,99122,0
2015-07-16,9.44,9.58,9.38,9.51,68100,0
2015-07-17,9.55,9.55,9.32,9.41,58500,0
2015-07-20,9.4,9.47,9.2,9.23,143600,0
2015-07-21,9.25,9.38,9.25,9.3,103600,0
2015-07-22,9.28,9.38,9.19,9.29,71400,0
2015-07-23,9.35,9.36,9.16,9.19,129300,0
2015-07-24,9.15,9.25,8.98,9.05,117800,0
2015-07-27,8.95,9.01,8.8,8.85,106800,0
2015-07-28,8.87,8.88,8.68,8.8,192500,0
2015-07-29,9.03,9.03,8.65,8.65,71200,0
2015-07-30,8.57,8.66,8.51,8.6,136700,0
2015-07-31,8.56,8.75,8.56,8.66,109300,0
2015-08-03,8.63,8.65,8.49,8.54,90291,0
2015-08-04,8.57,8.71,8.43,8.45,187300,0
2015-08-05,9.13,10.94,8.7,10.92,384600,0
2015-08-06,10.88,10.9,9.68,9.69,267509,0
2015-08-07,9.63,10.09,9.59,10.02,113700,0
2015-08-10,10.08,10.38,9.98,10.01,167900,0
2015-08-11,9.94,10,9.67,9.99,121367,0
2015-08-12,9.94,10.21,9.82,10.05,80600,0
2015-08-13,10.05,10.1,9.95,10.09,104100,0
2015-08-14,10.04,10.09,9.87,10.03,65800,0
2015-08-17,10,10,9.73,9.77,28600,0
2015-08-18,9.72,9.85,9.5,9.54,96800,0
2015-08-19,9.51,9.56,9.4,9.49,110500,0
2015-08-20,9.42,9.42,9.2,9.27,86300,0
2015-08-21,9.08,9.46,9.08,9.26,117900,0
2015-08-24,9.24,9.28,8.83,8.92,132868,0
2015-08-25,9.15,9.15,8.77,8.78,112000,0
2015-08-26,8.95,8.95,8.71,8.8,159600,0
2015-08-27,8.85,9.05,8.72,8.93,205600,0
2015-08-28,8.87,9.29,8.76,9.16,126900,0
2015-08-31,9.14,9.38,9.14,9.23,90700,0
2015-09-01,9.08,9.18,8.88,8.92,69800,0
2015-09-02,9.03,9.06,8.85,8.98,74500,0
2015-09-03,8.98,9.1,8.91,9.07,44900,0
2015-09-04,8.93,9.12,8.92,8.92,27100,0
2015-09-08,9.03,9.04,8.83,8.86,44800,0
2015-09-09,8.86,9,8.81,8.91,65600,0
2015-09-10,8.85,8.94,8.81,8.94,38012,0
2015-09-11,8.86,9.02,8.81,9,53100,0
2015-09-14,9,9,8.79,8.9,65200,0
2015-09-15,8.84,8.94,8.71,8.85,91900,0
2015-09-16,8.83,9.04,8.83,9.02,38600,0
2015-09-17,9,9.36,8.97,9.22,62494,0
2015-09-18,9.03,9.47,9.03,9.44,157400,0
2015-09-21,9.5,9.56,9.17,9.37,67300,0
2015-09-22,9.3,9.43,9.15,9.37,54100,0
2015-09-23,9.32,9.38,9.12,9.31,36492,0
2015-09-24,9.28,9.39,9.19,9.3,88375,0
2015-09-25,9.37,9.37,8.82,8.87,66800,0
2015-09-28,8.89,8.89,8.58,8.61,48509,0
2015-09-29,8.64,8.71,8.55,8.6,30500,0
2015-09-30,8.69,8.91,8.5,8.52,88600,0
2015-10-01,8.56,8.84,8.45,8.69,86000,0
2015-10-02,8.62,8.62,8.39,8.56,69600,0
2015-10-05,8.67,8.78,8.65,8.69,92324,0
2015-10-06,8.62,8.92,8.62,8.69,69900,0
2015-10-07,8.7,8.87,8.64,8.7,102100,0
2015-10-08,8.72,9.3,8.67,9.14,93400,0
2015-10-09,9.19,9.33,9.16,9.25,75900,0
2015-10-12,9.26,9.42,9.23,9.25,59362,0
2015-10-13,9.23,9.34,9.06,9.09,78700,0
2015-10-14,9.07,9.22,8.84,8.86,52700,0
2015-10-15,9.03,9.3,8.78,9.29,89500,0
2015-10-16,9.32,9.4,9.2,9.35,55800,0
2015-10-19,9.28,9.34,9.17,9.2,46158,0
2015-10-20,9.15,9.39,9.14,9.38,24833,0
2015-10-21,9.33,9.35,9.18,9.18,51000,0
2015-10-22,9.24,9.41,9.05,9.12,49400,0
2015-10-23,9.19,9.47,9.19,9.39,32200,0
2015-10-26,9.43,9.43,9.21,9.23,51400,0
2015-10-27,9.25,9.26,8.86,9,73700,0
2015-10-28,9.07,9.42,9.05,9.36,80700,0
2015-10-29,9.36,9.36,9.07,9.08,52500,0
2015-10-30,9.11,9.37,9.11,9.33,64100,0
2015-11-02,9.3,9.55,9.3,9.44,44186,0
2015-11-03,9.39,9.6,9.3,9.36,93300,0
2015-11-04,9.45,9.47,9.2,9.2,60510,0
2015-11-05,9.24,9.28,9.11,9.14,87000,0
2015-11-06,9.08,9.55,9.08,9.5,111500,0
2015-11-09,9.5,9.5,9.27,9.29,53932,0
2015-11-10,8.71,8.73,7.92,8.03,172600,0
2015-11-11,8.06,8.06,7.99,8.04,124400,0
2015-11-12,7.99,8.05,7.92,7.99,106900,0
2015-11-13,7.92,8.08,7.92,8.02,91100,0
2015-11-16,7.96,8.09,7.88,8.03,66900,0
2015-11-17,8.01,8.1,7.94,8.02,77000,0
2015-11-18,8.02,8.1,7.92,8.03,156800,0
2015-11-19,8.03,8.14,7.99,8.03,117000,0
2015-11-20,8.07,8.42,8.07,8.32,109500,0
2015-11-23,8.28,8.5,8.16,8.34,228700,0
2015-11-24,8.28,8.44,8.27,8.42,86700,0
2015-11-25,8.41,8.53,8.39,8.41,88600,0
2015-11-27,8.35,8.76,8.33,8.7,36500,0
2015-11-30,8.72,8.78,8.52,8.65,157000,0
2015-12-01,8.71,8.75,8.63,8.7,93745,0
2015-12-02,8.72,8.99,8.69,8.89,95034,0
2015-12-03,8.91,8.91,8.71,8.75,81522,0
2015-12-04,8.74,8.93,8.72,8.9,60200,0
2015-12-07,8.89,8.96,8.83,8.88,102200,0
2015-12-08,8.8,8.87,8.7,8.72,53803,0
2015-12-09,8.71,8.72,8.44,8.54,53700,0
2015-12-10,8.56,8.61,8.28,8.29,63800,0
2015-12-11,8.14,8.31,7.92,7.94,87000,0
2015-12-14,8.02,8.07,7.9,7.98,99863,0
2015-12-15,8.04,8.26,8,8.17,125700,0
2015-12-16,8.23,8.42,8.23,8.42,26400,0
2015-12-17,8.32,8.44,8.25,8.28,38200,0
2015-12-18,8.24,8.32,7.89,7.93,130700,0
2015-12-21,7.98,7.99,7.89,7.93,35800,0
2015-12-22,7.92,8,7.78,8,35772,0
2015-12-23,8.03,8.13,8.03,8.07,15200,0
2015-12-24,8.09,8.22,8.07,8.13,7542,0
2015-12-28,8.07,8.31,8.07,8.19,48939,0
2015-12-29,8.34,8.34,8.12,8.19,42110,0
2015-12-30,8.23,8.26,8.09,8.1,37667,0
2015-12-31,8.09,8.2,8.03,8.04,50746,0
2016-01-04,7.95,8.53,7.94,8.51,97192,0
2016-01-05,8.55,8.93,8.45,8.8,117754,0
2016-01-06,8.75,8.8589,8.55,8.71,85704,0
2016-01-07,8.57,8.8,8.33,8.68,84973,0
2016-01-08,8.68,8.73,8.06,8.45,51126,0
2016-01-11,8.48,8.5695,8.35,8.44,151284,0
2016-01-12,8.54,8.55,7.82,7.89,184824,0
2016-01-13,7.9,7.93,7.47,7.51,162438,0
2016-01-14,7.57,7.81,7.53,7.68,27655,0
2016-01-15,7.45,8.01,7.43,7.93,452820,0
2016-01-19,8.01,8.23,7.36,7.85,100900,0
2016-01-20,7.79,7.95,7.38,7.85,135952,0
2016-01-21,7.88,8.18,7.81,7.9,55249,0
2016-01-22,7.99,8.18,7.88,7.95,41900,0
2016-01-25,7.87,7.89,7.73,7.79,30206,0
2016-01-26,7.84,7.9,7.72,7.84,18574,0
2016-01-27,7.79,7.845,7.6,7.61,22362,0
2016-01-28,7.67,7.78,7.41,7.41,54263,0
2016-01-29,7.42,7.96,7.42,7.95,96714,0
2016-02-01,7.86,8.19,7.73,8.1,108877,0
2016-02-02,8,8.08,7.88,7.96,33176,0
2016-02-03,8,8.13,7.7675,8.06,63512,0
2016-02-04,8.03,8.16,8.03,8.06,23001,0
2016-02-05,7.99,8.14,7.44,7.45,58655,0
2016-02-08,7.4,7.4,7.15,7.24,85710,0
2016-02-09,7.2,7.2525,7.02,7.09,145806,0
2016-02-10,7.6,7.6,6.78,6.82,203238,0
2016-02-11,6.59,6.77,5.98,5.99,472942,0
2016-02-12,6.07,6.3,6.02,6.18,176033,0
2016-02-16,6.32,6.44,6.2,6.4,238954,0
2016-02-17,6.41,6.68,6.41,6.63,75573,0
2016-02-18,6.64,6.79,6.58,6.6,56689,0
2016-02-19,6.62,6.81,6.62,6.74,52741,0
2016-02-22,6.86,7.015,6.63,6.78,156302,0
2016-02-23,6.79,6.99,6.67,6.71,40682,0
2016-02-24,6.66,6.84,6.55,6.8,41994,0
2016-02-25,6.79,6.8,6.68,6.74,49434,0
2016-02-26,6.83,6.88,6.73,6.77,37807,0
2016-02-29,6.78,7.05,6.71,7.01,55156,0
2016-03-01,7.04,7.46,7.04,7.37,77934,0
2016-03-02,7.34,7.54,7.34,7.51,38334,0
2016-03-03,7.45,7.515,7.32,7.43,51026,0
2016-03-04,7.21,7.57,7.21,7.37,25616,0
2016-03-07,7.35,7.44,7.27,7.42,21495,0
2016-03-08,7.29,7.45,7.17,7.18,42747,0
2016-03-09,7.2,7.35,7.2,7.26,9849,0
2016-03-10,7.2504,7.33,7.01,7.1,153537,0
2016-03-11,7.15,7.38,7.11,7.37,17670,0
2016-03-14,7.37,7.37,7.2,7.25,51670,0
2016-03-15,7.19,7.23,7.1,7.14,69922,0
2016-03-16,7.29,7.69,7.27,7.42,51038,0
2016-03-17,7.39,7.4,7.15,7.37,73686,0
2016-03-18,7.41,7.59,7.4,7.48,98238,0
2016-03-21,7.51,7.51,7.25,7.26,80665,0
2016-03-22,7.25,7.28,7.09,7.12,33705,0
2016-03-23,7.15,7.15,6.9658,7,44677,0
2016-03-24,6.98,7.1,6.9,7.07,30955,0
2016-03-28,7.13,7.13,6.95,7.01,46496,0
2016-03-29,7.02,7.42,7,7.38,34562,0
2016-03-30,7.46,7.5,7.21,7.31,56128,0
2016-03-31,7.345,7.52,7.29,7.42,89916,0
2016-04-01,7.36,7.44,7.23,7.25,33690,0
2016-04-04,7.35,7.41,7.11,7.26,41108,0
2016-04-05,7.51,7.51,7.04,7.12,154778,0
2016-04-06,7.14,7.27,7.03,7.27,13640,0
2016-04-07,7.23,7.51,7.0744,7.17,28163,0
2016-04-08,7.16,7.17,7.08,7.17,18715,0
2016-04-11,7.23,7.298,7.1,7.11,26283,0
2016-04-12,7.09,7.25,7.0532,7.18,29097,0
2016-04-13,7.28,7.45,7.24,7.44,81339,0
2016-04-14,7.43,7.55,7.4,7.5,19069,0
2016-04-15,7.45,7.63,7.45,7.57,26115,0
2016-04-18,7.56,7.68,7.51,7.62,44808,0
2016-04-19,7.67,7.68,7.56,7.59,34076,0
2016-04-20,7.6,7.7,7.5,7.55,12703,0
2016-04-21,7.53,7.6,7.45,7.495,30573,0
2016-04-22,7.5,7.52,7.42,7.47,16197,0
2016-04-25,7.48,7.48,7.29,7.31,16522,0
2016-04-26,7.36,7.44,7.25,7.41,14943,0
2016-04-27,7.39,7.42,7.26,7.4,42428,0
2016-04-28,7.33,7.67,7.33,7.58,73048,0
2016-04-29,7.59,7.79,7.525,7.76,27107,0
2016-05-02,7.81,7.82,7.7101,7.77,22722,0
2016-05-03,7.66,7.78,7.62,7.66,41061,0
2016-05-04,7.66,7.7199,7.6,7.69,301628,0
2016-05-05,7.77,7.9,7.68,7.84,59049,0
2016-05-06,7.79,8.15,7.75,7.99,56202,0
2016-05-09,7.97,8.09,7.72,8.01,100006,0
2016-05-10,7.9,8.38,7.9,8.38,150554,0
2016-05-11,8.39,8.71,8.09,8.09,43298,0
2016-05-12,8.2102,8.2102,7.72,7.87,165622,0
2016-05-13,7.76,7.99,7.76,7.95,23212,0
2016-05-16,8,8.02,7.88,7.9,27238,0
2016-05-17,7.89,7.94,7.75,7.8,48790,0
2016-05-18,7.79,7.89,7.78,7.89,78019,0
2016-05-19,7.85,7.94,7.8,7.86,71791,0
2016-05-20,7.91,7.99,7.86,7.95,50609,0
2016-05-23,7.98,8.014,7.83,7.86,28528,0
2016-05-24,7.9,8,7.86,7.94,101671,0
2016-05-25,7.94,8.07,7.91,7.93,68755,0
2016-05-26,7.981,7.981,7.85,7.93,36606,0
2016-05-27,7.95,8.03,7.95,8,36459,0
2016-05-31,8.04,8.16,7.98,8.03,59821,0
2016-06-01,7.98,8.08,7.94,7.95,43145,0
2016-06-02,7.95,8.29,7.92,8.26,58745,0
2016-06-03,8.26,8.55,8.03,8.3,79678,0
2016-06-06,8.35,8.95,8.35,8.5,65016,0
2016-06-07,8.705,8.705,8.5,8.53,14297,0
2016-06-08,8.5512,8.61,8.43,8.46,41876,0
2016-06-09,8.44,8.71,8.31,8.48,49825,0
2016-06-10,8.39,8.56,8.28,8.33,43690,0
2016-06-13,8.43,8.48,8.04,8.17,121892,0
2016-06-14,8.2,8.34,8.11,8.28,71577,0
2016-06-15,8.3,8.3,8.18,8.2,44993,0
2016-06-16,8.0901,8.45,8.04,8.43,31293,0
2016-06-17,8.46,8.49,8.235,8.32,159906,0
2016-06-20,8.49,8.69,8.24,8.27,50805,0
2016-06-21,8.25,8.25,8.07,8.2,41625,0
2016-06-22,8.19,8.24,8.03,8.08,91728,0
2016-06-23,8.15,8.23,8.045,8.21,16612,0
2016-06-24,7.86,8.17,7.66,8.15,127934,0
2016-06-27,8.01,8.01,7.82,7.87,56985,0
2016-06-28,7.92,8.11,7.92,8,32694,0
2016-06-29,8.13,8.19,8.02,8.12,49190,0
2016-06-30,8.17,8.17,7.91,8.1,55479,0
2016-07-01,8.06,8.15,7.9,8.05,59398,0
2016-07-05,8,8.039,7.99,8,29684,0
2016-07-06,7.92,8.03,7.83,7.95,748403,0
2016-07-07,7.96,8,7.87,7.91,73094,0
2016-07-08,7.96,8.24,7.92,8.19,97368,0
2016-07-11,8.22,8.38,8.0901,8.26,37923,0
2016-07-12,8.3,8.47,8.28,8.41,36100,0
2016-07-13,8.45,8.61,8.39,8.6,48644,0
2016-07-14,8.61,8.7,8.57,8.64,35739,0
2016-07-15,8.72,8.72,8.6,8.69,15424,0
2016-07-18,8.65,8.83,8.6,8.75,19416,0
2016-07-19,8.77,8.8,8.73,8.74,18336,0
2016-07-20,9,9,8.8478,8.9,44651,0
2016-07-21,8.95,9.0299,8.82,8.97,43165,0
2016-07-22,9,9.13,8.91,9.02,18778,0
2016-07-25,9,9.18,8.89,8.95,15598,0
2016-07-26,9,9.22,8.98,9.2,32857,0
2016-07-27,9.24,9.24,9.02,9.12,17628,0
2016-07-28,9.15,9.22,8.97,9.07,27563,0
2016-07-29,9.06,9.22,9.03,9.12,28444,0
2016-08-01,9.11,9.19,9.1,9.13,17131,0
2016-08-02,9.16,9.16,9.095,9.1,21597,0
2016-08-03,9.07,9.14,9.05,9.14,22977,0
2016-08-04,9.1,9.13,9,9.02,43016,0
2016-08-05,9.1,9.19,9.085,9.11,17693,0
2016-08-08,9.1,9.23,8.9499,8.96,91443,0
2016-08-09,8.94,9.18,8.82,8.85,49171,0
2016-08-10,8.45,8.45,6.73,7.8,224351,0
2016-08-11,7.78,7.9,7.75,7.81,172950,0
2016-08-12,7.89,7.89,7.68,7.74,262695,0
2016-08-15,7.8,7.86,7.69,7.76,279766,0
2016-08-16,7.77,7.89,7.77,7.83,87888,0
2016-08-17,7.78,7.85,7.685,7.81,358884,0
2016-08-18,7.81,7.99,7.81,7.93,45652,0
2016-08-19,7.89,8.11,7.89,8,137934,0
2016-08-22,8.04,8.04,7.83,7.84,76664,0
2016-08-23,7.85,8.0599,7.85,8,65687,0
2016-08-24,7.95,8.03,7.95,8.01,57247,0
2016-08-25,8.02,8.07,7.94,7.98,82529,0
2016-08-26,7.94,8.05,7.94,7.94,90909,0
2016-08-29,7.91,8.11,7.91,8.01,88620,0
2016-08-30,8.04,8.17,8,8.04,84180,0
2016-08-31,8.07,8.36,7.89,8.06,279639,0
2016-09-01,8.12,8.16,8,8.03,32384,0
2016-09-02,8.11,8.2,8,8.05,44219,0
2016-09-06,8.02,8.23,8.02,8.17,47603,0
2016-09-07,8.25,8.3,8.19,8.22,49871,0
2016-09-08,8.24,8.29,8.06,8.21,72177,0
2016-09-09,8.66,8.66,8.05,8.1,81689,0
2016-09-12,8.1,8.2,8.09,8.13,68592,0
2016-09-13,8.05,8.1,7.95,8.04,123193,0
2016-09-14,7.9,8.1,7.8,8.05,151210,0
2016-09-15,8.02,8.09,7.92,8.05,108518,0
2016-09-16,8.05,8.32,8.01,8.22,263876,0
2016-09-19,8.22,8.39,8.12,8.26,52679,0
2016-09-20,8.31,8.31,8.1,8.17,37439,0
2016-09-21,8.21,8.25,8.04,8.12,35666,0
2016-09-22,8.15,8.22,8.1,8.2,71213,0
2016-09-23,8.23,8.3,8.16,8.27,27927,0
2016-09-26,8.18,8.45,8,8.05,45421,0
2016-09-27,8.06,8.11,7.98,8.05,50930,0
2016-09-28,8.11,8.17,8.0201,8.12,21245,0
2016-09-29,8.14,8.17,7.93,8,21961,0
2016-09-30,8.05,8.17,7.9,8.06,62032,0
2016-10-03,8.01,8.21,8,8.14,31611,0
2016-10-04,8.1,8.16,8.02,8.06,32904,0
2016-10-05,8.21,8.26,8.0745,8.23,99592,0
2016-10-06,8.25,8.36,8.21,8.3,25685,0
2016-10-07,8.33,8.33,8.22,8.25,40371,0
2016-10-10,8.33,8.33,8.2,8.26,64171,0
2016-10-11,8.36,8.36,8.2175,8.26,46322,0
2016-10-12,8.25,8.37,8.2,8.26,143556,0
2016-10-13,8.2,8.2,8,8.1,82607,0
2016-10-14,8.17,8.35,8,8.35,109312,0
2016-10-17,8.4,8.47,8.13,8.18,45052,0
2016-10-18,8.27,8.27,8.11,8.23,21645,0
2016-10-19,8.23,8.3536,8.19,8.26,19212,0
2016-10-20,8.24,8.29,8.08,8.205,28013,0
2016-10-21,8.12,8.23,8.07,8.205,24812,0
2016-10-24,8.19,8.455,8.19,8.38,46225,0
2016-10-25,8.32,8.4,8.25,8.31,20148,0
2016-10-26,8.27,8.39,8.21,8.28,29531,0
2016-10-27,8.27,8.31,8.1,8.13,30117,0
2016-10-28,8.09,8.26,8.02,8.1,22622,0
2016-10-31,8.11,8.16,8.01,8.08,49013,0
2016-11-01,8.065,8.08,7.99,7.99,42561,0
2016-11-02,7.96,8.06,7.96,8.04,70706,0
2016-11-03,8.05,8.09,8.01,8.02,20870,0
2016-11-04,8.07,8.28,8.06,8.21,46903,0
2016-11-07,8.34,8.61,8.33,8.34,37795,0
2016-11-08,8.32,8.49,8.28,8.38,28846,0
2016-11-09,8.3,8.53,8.24,8.33,75127,0
2016-11-10,8.29,8.36,7.85,8.25,162620,0
2016-11-11,8.3,8.76,8.225,8.64,250384,0
2016-11-14,8.74,8.8,8.345,8.4,59965,0
2016-11-15,8.29,8.55,8.29,8.44,38237,0
2016-11-16,8.44,8.53,8.44,8.45,76820,0
2016-11-17,8.45,8.49,8.31,8.35,90751,0
2016-11-18,8.39,8.515,8.25,8.5,68112,0
2016-11-21,8.5,8.57,8.5,8.56,66850,0
2016-11-22,8.55,8.625,8.44,8.46,86621,0
2016-11-23,8.52,8.54,8.35,8.5,53981,0
2016-11-25,8.6,8.67,8.44,8.5,40639,0
2016-11-28,8.5,8.58,8.5,8.51,28929,0
2016-11-29,8.5,8.53,8.44,8.46,52264,0
2016-11-30,8.5,8.515,8.4,8.41,42202,0
2016-12-01,8.57,8.57,8.12,8.2,172523,0
2016-12-02,8.25,8.26,8.11,8.16,390706,0
2016-12-05,8.2,8.29,8.08,8.24,125204,0
2016-12-06,8.3,8.65,8.15,8.58,107351,0
2016-12-07,8.52,8.66,8.33,8.5,88776,0
2016-12-08,8.53,8.54,8.42,8.51,118316,0
2016-12-09,8.5,8.55,8.46,8.5,113671,0
2016-12-12,8.5,8.53,8.43,8.45,135877,0
2016-12-13,8.5,8.525,7.97,8.46,128520,0
2016-12-14,8.47,8.54,8.3,8.32,182830,0
2016-12-15,8.32,8.4,8.2,8.38,92850,0
2016-12-16,8.43,8.54,8.43,8.49,335149,0
2016-12-19,8.53,8.57,8.46,8.54,118562,0
2016-12-20,8.59,8.77,8.58,8.7,69460,0
2016-12-21,8.73,8.82,8.5301,8.73,31037,0
2016-12-22,8.52,8.85,8.5,8.725,15949,0
2016-12-23,8.74,8.97,8.5,8.58,25630,0
2016-12-27,8.544,8.72,8.53,8.55,27865,0
2016-12-28,8,8.56,8,8.47,39461,0
2016-12-29,8.5,8.78,8.44,8.45,42471,0
2016-12-30,8.48,8.55,8.48,8.53,29340,0
2017-01-03,8.55,8.61,8.37,8.5,53666,0
2017-01-04,8.55,8.55,8.44,8.49,59750,0
2017-01-05,8.5,8.5725,8.41,8.53,67174,0
2017-01-06,8.59,8.59,8.21,8.44,49352,0
2017-01-09,8.39,8.61,8.39,8.52,68647,0
2017-01-10,8.45,8.6,8.45,8.48,10771,0
2017-01-11,8.51,8.53,8.46,8.5,62893,0
2017-01-12,8.49,8.57,8.42,8.55,203323,0
2017-01-13,8.63,8.96,8.57,8.84,22987,0
2017-01-17,8.84,8.84,8.655,8.78,35891,0
2017-01-18,8.81,8.9,8.72,8.78,23922,0
2017-01-19,8.59,8.855,8.59,8.72,39087,0
2017-01-20,8.7,8.79,8.66,8.7,18614,0
2017-01-23,8.62,8.81,8.62,8.79,35022,0
2017-01-24,8.79,8.9,8.75,8.84,36347,0
2017-01-25,8.88,8.91,8.78,8.85,28583,0
2017-01-26,8.83,8.83,8.75,8.8,35489,0
2017-01-27,8.8,8.99,8.8,8.92,22887,0
2017-01-30,8.85,8.85,8.75,8.81,23627,0
2017-01-31,8.7399,8.86,8.7099,8.81,27073,0
2017-02-01,8.8,8.95,8.73,8.81,28396,0
2017-02-02,8.82,8.89,8.69,8.81,35446,0
2017-02-03,8.89,8.89,8.8,8.85,15119,0
2017-02-06,8.65,8.81,8.65,8.8,30718,0
2017-02-07,8.83,8.84,8.77,8.8,31450,0
2017-02-08,8.77,8.85,8.76,8.8,22111,0
2017-02-09,8.75,8.87,8.68,8.85,17651,0
2017-02-10,8.88,8.94,8.8,8.82,21561,0
2017-02-13,8.82,9.23,8.81,9.15,71558,0
2017-02-14,9.21,9.21,8.78,8.84,71434,0
2017-02-15,8.8,9.1899,8.8,9.1,114266,0
2017-02-16,9.09,9.3,9,9.25,40939,0
2017-02-17,9.28,9.43,8.9044,9.36,95514,0
2017-02-21,9.39,9.39,9.14,9.25,32192,0
2017-02-22,9.16,9.29,9.13,9.22,18767,0
2017-02-23,9.28,9.28,9.11,9.19,55313,0
2017-02-24,9.1,9.18,9.1,9.13,16685,0
2017-02-27,9.1499,9.28,9.12,9.15,41344,0
2017-02-28,9.18,9.21,9.035,9.15,51388,0
2017-03-01,9.18,9.24,9.09,9.15,30616,0
2017-03-02,9.09,9.24,9.02,9.04,15129,0
2017-03-03,9.01,9.15,8.91,8.93,13821,0
2017-03-06,8.86,8.86,8.41,8.41,68153,0
2017-03-07,8.53,8.96,8.53,8.9,49877,0
2017-03-08,8.92,8.94,8.73,8.74,18556,0
2017-03-09,8.85,8.95,8.75,8.8,20962,0
2017-03-10,8.95,8.95,8.75,8.82,54786,0
2017-03-13,8.85,8.9,8.77,8.8,32866,0
2017-03-14,8.79,8.8,8.75,8.76,25542,0
2017-03-15,8.75,9.15,8.75,8.92,103889,0
2017-03-16,8.9,9.23,8.79,8.86,83133,0
2017-03-17,8.76,9.11,8.75,9.01,84263,0
2017-03-20,9.06,9.07,8.78,8.81,80363,0
2017-03-21,8.83,8.92,8.77,8.8,52250,0
2017-03-22,8.78,8.87,8.75,8.85,44078,0
2017-03-23,8.85,9.05,8.85,8.95,19355,0
2017-03-24,9.06,9.07,8.79,8.82,12996,0
2017-03-27,8.78,8.98,8.78,8.92,15791,0
2017-03-28,8.85,9,8.8,8.99,20679,0
2017-03-29,8.94,9.12,8.88,9.1,22847,0
2017-03-30,8.94,9.05,8.9,9.01,17666,0
2017-03-31,9.08,9.08,9.01,9.03,20901,0
2017-04-03,9.1862,9.1862,8.88,9.02,36265,0
2017-04-04,8.88,9.08,8.88,9.03,30508,0
2017-04-05,9,9.15,8.93,9.02,37120,0
2017-04-06,8.98,9.13,8.98,9.07,17664,0
2017-04-07,9.03,9.08,9,9.01,13908,0
2017-04-10,9,9.14,8.9775,9.03,19054,0
2017-04-11,9.04,9.1529,9.03,9.06,13288,0
2017-04-12,9.02,9.1,9,9.01,10353,0
2017-04-13,9,9.2,8.89,9.01,28365,0
2017-04-17,9,9.31,9,9.3,21249,0
2017-04-18,9.23,9.4,8.98,9.36,34183,0
2017-04-19,9.35,9.48,9.07,9.12,24268,0
2017-04-20,9.2,9.36,9.17,9.24,15565,0
2017-04-21,9.21,9.35,9.17,9.25,30368,0
2017-04-24,9.32,9.65,9.29,9.41,19467,0
2017-04-25,9.46,9.54,9.3,9.36,23439,0
2017-04-26,9.36,9.628,9.32,9.42,41738,0
2017-04-27,9.45,9.6,9.34,9.48,25512,0
2017-04-28,9.49,9.589,9.22,9.25,35868,0
2017-05-01,9.28,9.3235,9.185,9.25,26053,0
2017-05-02,9.28,9.37,9.2,9.23,33825,0
2017-05-03,9.26,9.3,9.03,9.12,44117,0
2017-05-04,9.14,9.14,8.9,9.09,20522,0
2017-05-05,9.08,9.155,9,9.08,22697,0
2017-05-08,9.1,9.16,8.95,9.06,88267,0
2017-05-09,9.07,9.17,8.98,9.03,23713,0
2017-05-10,9.05,9.13,8.97,9.01,32497,0
2017-05-11,9.94,9.94,8.75,9.25,58400,0
2017-05-12,9.3,9.3,9.06,9.08,29885,0
2017-05-15,9.12,9.1918,9.01,9.02,37991,0
2017-05-16,9.02,9.12,9.02,9.1,12748,0
2017-05-17,9.02,9.15,9.02,9.05,42000,0
2017-05-18,9.03,9.1,9.01,9.03,24277,0
2017-05-19,9,9.1,8.95,9.03,45477,0
2017-05-22,9.0859,9.26,9.009,9.17,32001,0
2017-05-23,9.51,9.51,9.03,9.17,13329,0
2017-05-24,9.15,9.41,9.15,9.29,8494,0
2017-05-25,9.3,9.6,9.19,9.37,42283,0
2017-05-26,9.37,9.37,9.07,9.09,14641,0
2017-05-30,9.15,9.15,9,9.07,20964,0
2017-05-31,9.06,9.28,8.88,9.1,52500,0
2017-06-01,9.14,9.35,9.02,9.27,59995,0
2017-06-02,9.32,9.49,9.18,9.23,111171,0
2017-06-05,9.26,9.41,9.12,9.15,35136,0
2017-06-06,9.15,9.45,9.15,9.37,36043,0
2017-06-07,9.37,9.7,9.37,9.479,32314,0
2017-06-08,9.48,9.82,9.39,9.66,45621,0
2017-06-09,9.72,9.97,9.61,9.82,62752,0
2017-06-12,9.83,9.92,9.7,9.81,28204,0
2017-06-13,9.8534,9.95,9.76,9.84,38352,0
2017-06-14,9.84,9.91,9.79,9.89,35131,0
2017-06-15,9.82,9.92,9.62,9.9,24852,0
2017-06-16,9.74,10.09,9.74,10.07,68172,0
2017-06-19,10.09,10.25,10.02,10.11,45299,0
2017-06-20,10.09,10.21,9.95,9.99,37828,0
2017-06-21,9.98,10.085,9.835,9.94,31310,0
2017-06-22,9.9,10.28,9.825,10.05,37726,0
2017-06-23,10.09,10.34,10,10.17,318011,0
2017-06-26,10.16,10.59,10.07,10.38,62839,0
2017-06-27,10.37,10.45,10.26,10.35,24625,0
2017-06-28,10.41,10.49,10.27,10.45,18237,0
2017-06-29,10.46,10.58,10.28,10.48,31782,0
2017-06-30,10.49,10.49,10.23,10.37,25579,0
2017-07-03,10.36,10.36,10.11,10.23,24770,0
2017-07-05,10.15,10.16,9.64,9.68,49515,0
2017-07-06,9.67,9.9,9.13,9.78,31968,0
2017-07-07,9.77,10.16,9.77,9.97,52245,0
2017-07-10,9.96,10.15,9.75,10.02,29776,0
2017-07-11,10.02,10.585,9.61,9.96,57985,0
2017-07-12,10.04,10.15,9.975,10.05,11812,0
2017-07-13,10.04,10.04,9.81,9.93,19459,0
2017-07-14,9.92,10.02,9.86,9.91,13316,0
2017-07-17,9.9,9.92,9.8,9.89,14804,0
2017-07-18,9.86,9.95,9.83,9.88,14301,0
2017-07-19,9.87,10.08,9.87,9.97,16356,0
2017-07-20,9.98,9.98,9.85,9.87,8217,0
2017-07-21,9.96,9.9605,9.81,9.86,25783,0
2017-07-24,9.85,9.87,9.72,9.77,18418,0
2017-07-25,9.8,9.92,9.77,9.86,17063,0
2017-07-26,9.86,9.93,9.76,9.86,12227,0
2017-07-27,9.89,9.89,9.68,9.71,12375,0
2017-07-28,9.69,9.8,9.61,9.61,27553,0
2017-07-31,9.58,9.72,9.52,9.59,18966,0
2017-08-01,9.61,9.66,9.45,9.56,29617,0
2017-08-02,9.52,9.78,9.52,9.65,18068,0
2017-08-03,9.65,9.76,9.56,9.56,15185,0
2017-08-04,9.6,9.64,9.53,9.57,14405,0
2017-08-07,9.56,9.7,9.53,9.55,13096,0
2017-08-08,9.52,9.81,9.52,9.58,12523,0
2017-08-09,9.49,9.5769,9.3407,9.53,26932,0
2017-08-10,10.53,10.53,9.8,10.02,40803,0
2017-08-11,10.1,10.24,9.9,9.92,17563,0
2017-08-14,10.03,10.41,9.868,10.33,20873,0
2017-08-15,10.26,10.27,9.905,10.02,17122,0
2017-08-16,9.855,10.12,9.7367,9.9,18099,0
2017-08-17,9.6,9.79,9.5,9.7,54318,0
2017-08-18,9.41,9.71,9.11,9.67,42517,0
2017-08-21,9.61,9.77,9.61,9.67,35226,0
2017-08-22,9.73,9.86,9.63,9.67,34409,0
2017-08-23,9.65,9.7,9.6,9.67,45295,0
2017-08-24,9.62,9.71,9.55,9.66,74258,0
2017-08-25,9.6,9.7,9.6,9.66,41707,0
2017-08-28,9.7,9.76,9.56,9.71,48354,0
2017-08-29,9.68,9.83,9.68,9.69,43346,0
2017-08-30,9.7,9.88,9.7,9.74,24867,0
2017-08-31,9.79,10.23,9.75,9.92,59428,0
2017-09-01,9.92,10.23,9.92,10.08,56599,0
2017-09-05,10.09,10.39,10.06,10.34,57731,0
2017-09-06,10.42,10.6,10.09,10.1,85978,0
2017-09-07,10.11,10.55,9.9726,10.51,72508,0
2017-09-08,10.54,10.94,10.4325,10.68,67084,0
2017-09-11,10.74,10.78,10.68,10.75,99091,0
2017-09-12,10.75,10.9,10.49,10.51,203605,0
2017-09-13,10.52,10.59,10.44,10.51,51103,0
2017-09-14,10.5,10.55,10.36,10.47,31387,0
2017-09-15,10.49,10.64,10.27,10.6,170574,0
2017-09-18,10.65,11.15,10.65,10.99,49885,0
2017-09-19,11.12,11.2699,11,11.21,126743,0
2017-09-20,11.1,11.55,11.0161,11.5,102919,0
2017-09-21,11.44,11.73,11.41,11.72,54527,0
2017-09-22,11.74,11.98,11.739,11.83,32844,0
2017-09-25,11.84,12.11,11.67,12.02,106788,0
2017-09-26,12.1,12.1,11.9,11.92,26736,0
2017-09-27,11.99,12.1,11.89,12.08,73410,0
2017-09-28,12.03,12.23,11.94,12.1,29053,0
2017-09-29,12.08,12.18,11.87,11.94,29007,0
2017-10-02,12.03,12.06,11.76,12,43192,0
2017-10-03,12.1,12.12,11.61,12.11,45272,0
2017-10-04,11.9,12.13,11.9,12.05,30503,0
2017-10-05,12.14,12.14,12.06,12.11,22245,0
2017-10-06,12.09,12.1,11.92,11.96,64970,0
2017-10-09,12.06,12.06,11.81,11.96,26166,0
2017-10-10,12.06,12.1,11.935,12.03,41067,0
2017-10-11,12.1,12.14,12,12.12,21492,0
2017-10-12,12.17,12.18,12.1,12.11,26108,0
2017-10-13,12.1,12.13,12.01,12.12,21246,0
2017-10-16,12.12,12.12,11.93,12.03,46715,0
2017-10-17,12,12.1,11.94,11.97,20579,0
2017-10-18,11.98,12.12,11.98,12.09,16387,0
2017-10-19,11.98,11.98,11.71,11.88,83204,0
2017-10-20,12.01,12.14,11.96,12.14,46647,0
2017-10-23,12.2,12.3,12.05,12.24,43050,0
2017-10-24,12.35,12.38,12.2,12.29,56111,0
2017-10-25,12.28,12.28,11.84,11.93,32356,0
2017-10-26,12.03,12.12,11.94,12.11,29194,0
2017-10-27,12.11,12.45,12.1,12.37,59641,0
2017-10-30,12.29,12.38,12.14,12.33,32062,0
2017-10-31,12.34,12.51,12.34,12.46,52234,0
2017-11-01,12.5,12.5,12.225,12.41,26867,0
2017-11-02,12.48,12.6,12.45,12.52,60100,0
2017-11-03,12.5,12.5,12.18,12.44,47608,0
2017-11-06,12.5,12.5,12.45,12.5,51074,0
2017-11-07,12.5,12.55,12.45,12.55,36528,0
2017-11-08,12.67,12.69,12.45,12.69,43001,0
2017-11-09,12.7,13.37,12.641,13,230682,0
2017-11-10,13,13.29,12.83,13.19,62131,0
