Date,Open,High,Low,Close,Volume,OpenInt
2006-05-23,17,17,17,17,0,0
2006-05-24,17,17.25,14.49,14.85,33832600,0
2006-05-25,14.69,14.69,12.63,13,11410100,0
2006-05-26,13.1,13.56,12.91,13.02,5137700,0
2006-05-30,12.9,13.33,12.42,12.5,2329400,0
2006-05-31,12.75,12.94,11.7,12.02,2441300,0
2006-06-01,12,12.28,11.52,11.63,4486400,0
2006-06-02,11.65,12.12,11.64,11.98,2140700,0
2006-06-05,11.85,12.54,11.85,12.32,3344100,0
2006-06-06,12.42,12.6,11.91,12.1,1628800,0
2006-06-07,12.05,12.1,11.84,11.99,1239000,0
2006-06-08,12,12.06,11.61,11.79,953800,0
2006-06-09,11.89,12.19,11.83,11.88,717300,0
2006-06-12,11.98,11.98,11.33,11.51,916100,0
2006-06-13,11.41,11.41,10.81,10.96,1613300,0
2006-06-14,10.98,11.05,10.14,10.2,2610800,0
2006-06-15,10.28,10.28,9.75,9.82,2657100,0
2006-06-16,9.8,9.92,9.6,9.6,746000,0
2006-06-19,9.25,9.3,8.45,8.48,2993900,0
2006-06-20,8.43,9.24,8.25,8.92,3601300,0
2006-06-21,8.94,9.3,8.61,8.85,2582600,0
2006-06-22,8.9,8.93,8.6,8.65,699500,0
2006-06-23,8.57,8.94,8.54,8.75,1343100,0
2006-06-26,8.85,9.06,8.78,9,1308200,0
2006-06-27,9.08,9.18,8.63,8.84,837900,0
2006-06-28,8.9,8.95,8.53,8.89,699200,0
2006-06-29,8.95,8.95,8.77,8.85,931400,0
2006-06-30,8.9,8.91,8.58,8.59,2495300,0
2006-07-03,8.59,8.82,8.52,8.6,379400,0
2006-07-05,8.59,8.6,8.13,8.27,1244600,0
2006-07-06,8,8.13,7.81,7.87,1013400,0
2006-07-07,7.72,7.87,7.65,7.67,460500,0
2006-07-10,7.77,7.91,7.32,7.4,1096200,0
2006-07-11,7.3,7.37,6.93,7.04,1039400,0
2006-07-12,6.94,7.22,6.94,7.02,1086000,0
2006-07-13,6.95,7.07,6.54,6.58,1304600,0
2006-07-14,6.55,6.9,6.5,6.76,667600,0
2006-07-17,6.81,7.1,6.77,7.08,989100,0
2006-07-18,7.18,7.18,6.93,6.97,476300,0
2006-07-19,6.96,7.21,6.93,7.08,1021700,0
2006-07-20,7.08,7.42,7.02,7.18,1050100,0
2006-07-21,7.25,7.25,6.84,6.84,602700,0
2006-07-24,6.94,7,6.89,6.92,530100,0
2006-07-25,6.96,7.03,6.9,6.94,476800,0
2006-07-26,6.91,7.04,6.8,6.93,422400,0
2006-07-27,6.95,7.04,6.9,6.96,359400,0
2006-07-28,6.93,7,6.93,6.95,140300,0
2006-07-31,6.88,7.15,6.83,7.09,671700,0
2006-08-01,6.93,7,6.52,6.7,1662400,0
2006-08-02,6.89,6.89,6.3,6.4,839600,0
2006-08-03,6.5,6.65,6.38,6.38,607900,0
2006-08-04,6.48,6.95,6.41,6.91,1653200,0
2006-08-07,6.86,7,6.78,6.94,577100,0
2006-08-08,6.89,7.49,6.73,6.93,1299500,0
2006-08-09,6.95,7.03,6.79,6.81,792500,0
2006-08-10,6.68,6.74,6.6,6.64,1173800,0
2006-08-11,6.62,6.63,6.49,6.5,512300,0
2006-08-14,6.6,6.64,6.41,6.41,695200,0
2006-08-15,6.56,6.63,6.42,6.54,898900,0
2006-08-16,6.64,6.93,6.56,6.71,572400,0
2006-08-17,6.8,6.8,6.52,6.54,504000,0
2006-08-18,6.54,6.59,6.45,6.5,880000,0
2006-08-21,6.4,6.92,6.38,6.75,649000,0
2006-08-22,6.81,6.81,6.53,6.63,346100,0
2006-08-23,6.7,6.87,6.66,6.8,470200,0
2006-08-24,6.79,7.34,6.75,7.09,1308700,0
2006-08-25,7.23,7.3,7.07,7.08,607300,0
2006-08-28,7.17,7.2,7.02,7.08,298100,0
2006-08-29,7.07,7.56,7,7.54,862100,0
2006-08-30,7.56,8.21,7.54,8.1,2295600,0
2006-08-31,8.18,8.53,8.18,8.51,1689800,0
2006-09-01,8.56,9.07,8.5,8.9,2045300,0
2006-09-05,8.94,8.95,8.1,8.24,2210300,0
2006-09-06,8.25,8.53,7.9,7.93,980500,0
2006-09-07,7.86,8.24,7.75,8.08,590200,0
2006-09-08,8.18,8.21,7.86,7.86,492600,0
2006-09-11,7.86,7.99,7.16,7.22,1640800,0
2006-09-12,7.16,7.6,7.16,7.55,655200,0
2006-09-13,7.56,7.87,7.5,7.8,793400,0
2006-09-14,7.79,7.79,7.22,7.32,1007600,0
2006-09-15,7.36,7.45,7.1,7.3,964300,0
2006-09-18,7.3,7.42,7.17,7.26,513400,0
2006-09-19,7.31,7.37,7.15,7.2,365800,0
2006-09-20,7.22,7.3,7.1,7.14,373600,0
2006-09-21,7.26,7.26,7.01,7.07,807700,0
2006-09-22,7.04,7.21,7.03,7.14,275200,0
2006-09-25,7.04,7.3,6.92,6.99,1070700,0
2006-09-26,7,7.05,6.95,6.95,346200,0
2006-09-27,6.95,6.96,6.76,6.77,487300,0
2006-09-28,6.77,6.83,6.63,6.72,411500,0
2006-09-29,6.76,7,6.73,6.88,539400,0
2006-10-02,7.13,7.19,7,7.02,462300,0
2006-10-03,7.03,7.23,7.02,7.11,368900,0
2006-10-04,7.13,7.44,7.1,7.25,542600,0
2006-10-05,7.25,7.3,6.95,6.99,615500,0
2006-10-06,7,7.08,6.91,7,312000,0
2006-10-09,6.99,7.16,6.95,7.08,352100,0
2006-10-10,7.07,7.85,7.01,7.34,1603700,0
2006-10-11,7.35,7.37,7.08,7.08,427300,0
2006-10-12,7.18,7.3,7.12,7.21,364900,0
2006-10-13,7.21,7.31,7.18,7.27,201400,0
2006-10-16,7.27,7.68,7.25,7.63,594300,0
2006-10-17,7.58,7.89,7.43,7.69,809800,0
2006-10-18,7.74,7.8,7.65,7.65,265300,0
2006-10-19,7.6,7.79,7.58,7.69,418100,0
2006-10-20,7.71,7.71,7.34,7.48,340200,0
2006-10-23,7.5,7.71,7.46,7.55,218200,0
2006-10-24,7.51,7.57,7.32,7.39,246900,0
2006-10-25,7.39,7.44,7.26,7.32,285300,0
2006-10-26,7.35,7.54,7.26,7.49,241700,0
2006-10-27,7.62,7.62,7.3,7.32,176900,0
2006-10-30,7.31,7.46,7.3,7.45,320300,0
2006-10-31,7.8,7.81,6.81,6.88,2032400,0
2006-11-01,6.93,6.93,6.47,6.5,1363600,0
2006-11-02,6.62,6.64,6.5,6.5,432700,0
2006-11-03,6.55,6.61,6.4,6.56,529000,0
2006-11-06,6.6,6.84,6.6,6.73,505300,0
2006-11-07,6.75,6.81,6.73,6.75,374200,0
2006-11-08,6.79,6.8,6.65,6.73,268600,0
2006-11-09,6.74,6.8,6.65,6.71,328500,0
2006-11-10,6.71,6.71,6.59,6.63,175400,0
2006-11-13,6.61,6.69,6.47,6.53,453600,0
2006-11-14,6.6,6.6,6.44,6.56,350200,0
2006-11-15,6.51,6.74,6.51,6.73,416500,0
2006-11-16,6.79,7.06,6.79,7.02,793000,0
2006-11-17,7.03,7.21,6.85,7.2,625700,0
2006-11-20,6.7,6.8,6.67,6.7,1330900,0
2006-11-21,6.74,6.8,6.61,6.7,541100,0
2006-11-22,6.69,6.74,6.59,6.67,527800,0
2006-11-24,6.66,6.74,6.58,6.67,135800,0
2006-11-27,6.64,6.65,6.52,6.53,401000,0
2006-11-28,6.51,6.6,6.5,6.53,304700,0
2006-11-29,6.57,6.67,6.55,6.64,359000,0
2006-11-30,6.65,6.7,6.5,6.5,635900,0
2006-12-01,6.5,6.65,6.5,6.51,441100,0
2006-12-04,6.53,6.84,6.5,6.84,1215500,0
2006-12-05,6.84,6.85,6.7,6.75,524000,0
2006-12-06,6.8,6.8,6.7,6.7,433600,0
2006-12-07,6.78,6.9,6.74,6.74,1216000,0
2006-12-08,6.75,7.11,6.74,7.07,1633400,0
2006-12-11,7.17,7.3,7.1,7.25,1244100,0
2006-12-12,7.24,7.29,7.07,7.27,961200,0
2006-12-13,7.29,7.29,7.11,7.23,912800,0
2006-12-14,7.22,7.27,7.01,7.14,710000,0
2006-12-15,7.18,7.24,7.14,7.22,453500,0
2006-12-18,7.2,7.25,7.1,7.14,565000,0
2006-12-19,7.08,7.1,6.9,7.08,528600,0
2006-12-20,7.07,7.24,6.99,7.17,327900,0
2006-12-21,7.13,7.18,7.01,7.06,407700,0
2006-12-22,7.04,7.04,6.98,7.01,238400,0
2006-12-26,7.01,7.08,6.95,7.08,340800,0
2006-12-27,7.07,7.24,7.03,7.04,539100,0
2006-12-28,7.05,7.11,6.95,6.97,513700,0
2006-12-29,6.97,7.05,6.89,6.94,835400,0
2007-01-03,6.99,7.01,6.48,6.7,1188100,0
2007-01-04,6.68,6.72,6.57,6.61,391300,0
2007-01-05,6.62,6.67,6.51,6.52,314600,0
2007-01-08,6.62,6.7,6.52,6.59,359200,0
2007-01-09,6.59,6.62,6.42,6.44,597100,0
2007-01-10,6.44,6.54,6.4,6.51,282600,0
2007-01-11,6.71,6.74,6.43,6.48,481400,0
2007-01-12,6.44,6.48,6.41,6.47,383300,0
2007-01-16,6.48,6.49,6.25,6.3,974000,0
2007-01-17,6.28,6.32,5.95,6.02,1294500,0
2007-01-18,6.02,6.03,5.69,5.72,1003000,0
2007-01-19,5.8,6.1,5.76,6.06,884300,0
2007-01-22,6.12,6.17,5.93,5.96,533700,0
2007-01-23,6.2,6.2,5.81,5.85,1304600,0
2007-01-24,5.93,6.44,5.58,5.69,1553400,0
2007-01-25,5.69,5.92,5.6,5.82,808700,0
2007-01-26,5.79,6.08,5.7,6.01,608000,0
2007-01-29,6.01,6.11,5.85,5.97,732600,0
2007-01-30,5.98,6.03,5.85,5.87,374000,0
2007-01-31,5.83,5.92,5.66,5.68,1064900,0
2007-02-01,5.66,5.7,5.51,5.54,1011100,0
2007-02-02,5.53,5.57,5.31,5.38,1409200,0
2007-02-05,5.5,5.57,5.37,5.52,879400,0
2007-02-06,5.52,5.76,5.45,5.71,1139700,0
2007-02-07,5.76,5.8,5.64,5.77,796800,0
2007-02-08,5.77,5.85,5.68,5.81,393300,0
2007-02-09,5.83,5.94,5.8,5.91,664700,0
2007-02-12,5.87,5.89,5.69,5.88,496332,0
2007-02-13,5.88,5.91,5.78,5.89,369138,0
2007-02-14,5.85,5.86,5.8,5.84,347405,0
2007-02-15,5.79,5.79,5.25,5.3,3558600,0
2007-02-16,5.4,5.48,5.34,5.43,1147200,0
2007-02-20,5.49,5.52,5.37,5.48,569000,0
2007-02-21,5.48,5.48,5.37,5.37,699600,0
2007-02-22,5.37,5.4,5.08,5.33,798400,0
2007-02-23,5.35,5.48,5.25,5.39,717200,0
2007-02-26,5.48,5.6,5.41,5.42,1200363,0
2007-02-27,5.32,5.44,5.18,5.2,959900,0
2007-02-28,5.2,5.35,5.16,5.2,758900,0
2007-03-01,5.21,5.35,5.19,5.21,1142040,0
2007-03-02,5.16,5.27,5.16,5.22,949400,0
2007-03-05,5.2,5.23,5.08,5.09,890700,0
2007-03-06,5.19,5.25,5.1,5.22,1146900,0
2007-03-07,5.24,5.39,5.02,5.05,1732400,0
2007-03-08,5.08,5.15,4.5,4.86,4139300,0
2007-03-09,4.62,4.8,3.87,4.17,10575000,0
2007-03-12,4.06,4.39,4.04,4.31,2359800,0
2007-03-13,4.31,4.34,4.06,4.16,1379300,0
2007-03-14,4.16,4.25,4.05,4.19,1146400,0
2007-03-15,4.17,4.2,4.1,4.16,620900,0
2007-03-16,4.15,4.15,3.97,4,1951200,0
2007-03-19,4.04,4.08,3.92,3.98,1013100,0
2007-03-20,3.99,4.02,3.91,3.99,939900,0
2007-03-21,4.03,4.19,3.98,3.99,848100,0
2007-03-22,4.04,4.11,4,4.05,974700,0
2007-03-23,4.02,4.1,2.98,3,9881400,0
2007-03-26,3.14,3.57,3.11,3.38,6432000,0
2007-03-27,3.34,3.36,3.2,3.26,2377700,0
2007-03-28,3.22,3.36,3.14,3.26,2350000,0
2007-03-29,3.26,3.33,3.04,3.06,2023000,0
2007-03-30,3.05,3.51,3.05,3.45,2570000,0
2007-04-02,3.41,3.65,3.4,3.58,1952100,0
2007-04-03,3.65,3.98,3.56,3.67,2786300,0
2007-04-04,3.67,3.79,3.46,3.62,1147300,0
2007-04-05,3.73,3.73,3.34,3.37,1854900,0
2007-04-09,2.9,3.22,2.88,3.03,6615700,0
2007-04-10,3.03,3.15,2.93,3,3048400,0
2007-04-11,3.01,3.09,2.95,3,1708100,0
2007-04-12,3.13,3.45,3,3.2,5846100,0
2007-04-13,3.21,3.4,3.11,3.39,2824670,0
2007-04-16,3.39,3.4,3.15,3.29,1796382,0
2007-04-17,3.43,3.68,3.25,3.31,2798950,0
2007-04-18,3.06,3.2,3,3.11,2146350,0
2007-04-19,3.09,3.11,2.95,3,3742786,0
2007-04-20,3.01,3.08,2.95,2.99,1864700,0
2007-04-23,2.99,3,2.85,2.89,1708007,0
2007-04-24,2.88,4.43,2.83,3.72,25784860,0
2007-04-25,3.63,3.63,3.27,3.32,9403342,0
2007-04-26,3.4,3.41,3.28,3.39,2391768,0
2007-04-27,3.29,3.39,3.11,3.11,2706100,0
2007-04-30,3.11,3.2,2.98,3.07,2440550,0
2007-05-01,3.11,3.28,3.07,3.14,1831600,0
2007-05-02,3.21,3.32,3.17,3.25,1502188,0
2007-05-03,3.26,3.29,3.1,3.12,1515325,0
2007-05-04,3.1,3.14,3.03,3.12,645900,0
2007-05-07,3.11,3.13,3.03,3.09,675100,0
2007-05-08,3.05,3.08,3,3.05,2265000,0
2007-05-09,3.05,3.1,3.02,3.05,517000,0
2007-05-10,3.21,3.44,3.06,3.38,3783200,0
2007-05-11,3.4,3.77,3.39,3.46,3150200,0
2007-05-14,3.53,3.55,3.35,3.35,1597600,0
2007-05-15,3.35,3.37,3.12,3.16,1733200,0
2007-05-16,3.17,3.18,3.05,3.06,920785,0
2007-05-17,3.1,3.19,3.04,3.05,1259600,0
2007-05-18,3.07,3.19,3.05,3.12,1071800,0
2007-05-21,3.14,3.22,3.11,3.18,669800,0
2007-05-22,3.2,3.21,3.13,3.14,419500,0
2007-05-23,3.18,3.19,3.13,3.18,342300,0
2007-05-24,3.2,3.23,3.12,3.15,740700,0
2007-05-25,3.2,3.29,3.18,3.21,596200,0
2007-05-29,3.21,3.27,3.15,3.22,794750,0
2007-05-30,3.22,3.23,3.14,3.15,584100,0
2007-05-31,3.16,3.18,3.01,3.01,804870,0
2007-06-01,3.07,3.16,3.04,3.06,1014600,0
2007-06-04,3.08,3.12,3.01,3.09,989300,0
2007-06-05,3.09,3.09,3.02,3.05,501000,0
2007-06-06,3.05,3.05,3.01,3.03,1123100,0
2007-06-07,3.03,3.06,2.89,2.9,1654590,0
2007-06-08,2.91,3.15,2.91,3.14,2760600,0
2007-06-11,3.15,3.15,3.05,3.07,677250,0
2007-06-12,3.05,3.09,3,3.02,696000,0
2007-06-13,3.05,3.08,3.03,3.03,467000,0
2007-06-14,3.03,3.08,3.02,3.07,553000,0
2007-06-15,3.12,3.13,3.03,3.08,815400,0
2007-06-18,3.09,3.12,3.06,3.08,531100,0
2007-06-19,3.08,3.1,3.06,3.08,677600,0
2007-06-20,3.08,3.1,3,3.01,1004400,0
2007-06-21,3,3.09,3,3.07,1010100,0
2007-06-22,3.1,3.1,3,3.05,6634200,0
2007-06-25,3.06,3.09,2.97,3.09,1646100,0
2007-06-26,3.09,3.32,3.05,3.26,3587000,0
2007-06-27,3.23,3.24,3.12,3.16,1033700,0
2007-06-28,3.17,3.2,3.1,3.15,762300,0
2007-06-29,3.14,3.23,3.09,3.11,572700,0
2007-07-02,3.16,3.19,3.06,3.15,917100,0
2007-07-03,3.15,3.17,3.06,3.1,413400,0
2007-07-05,3.12,3.17,3.04,3.04,897100,0
2007-07-06,3.04,3.06,3.01,3.06,729700,0
2007-07-09,3.04,3.06,3.03,3.05,554800,0
2007-07-10,3.02,3.05,2.96,2.96,1236292,0
2007-07-11,2.98,3.04,2.98,3.01,700600,0
2007-07-12,3.03,3.07,3.01,3.03,657100,0
2007-07-13,3.05,3.05,3,3,725800,0
2007-07-16,3,3.04,2.93,2.95,830300,0
2007-07-17,2.99,2.99,2.9,2.96,536300,0
2007-07-18,2.99,2.99,2.93,2.94,614800,0
2007-07-19,2.95,2.95,2.72,2.78,1812100,0
2007-07-20,2.77,2.8,2.73,2.76,728400,0
2007-07-23,2.76,2.77,2.6,2.75,1172600,0
2007-07-24,2.71,2.71,2.63,2.7,653000,0
2007-07-25,2.68,2.68,2.6,2.63,2165000,0
2007-07-26,2.59,2.66,2.51,2.65,1316500,0
2007-07-27,2.63,2.65,2.55,2.61,652100,0
2007-07-30,2.59,2.64,2.32,2.4,1512200,0
2007-07-31,2.4,2.4,2.08,2.13,3195400,0
2007-08-01,2.11,2.23,1.86,1.99,1891425,0
2007-08-02,2,2.04,1.84,1.86,1469200,0
2007-08-03,1.9,2.11,1.9,2.04,1524400,0
2007-08-06,2.2,2.2,1.94,1.94,1072100,0
2007-08-07,1.95,2.11,1.8,2.1,3811400,0
2007-08-08,2.06,2.28,1.94,2.2,1817700,0
2007-08-09,2.28,2.52,2.2,2.42,3234200,0
2007-08-10,2.4,2.5,2.3,2.46,2532900,0
2007-08-13,2.51,2.51,2.11,2.28,1113400,0
2007-08-14,2.28,2.38,2.15,2.16,752000,0
2007-08-15,2.11,2.34,2.1,2.18,521200,0
2007-08-16,2.18,2.28,2.09,2.15,949100,0
2007-08-17,2.25,2.27,2.1,2.14,683200,0
2007-08-20,2.15,2.18,2.07,2.09,876800,0
2007-08-21,2.08,2.19,2.08,2.14,3369800,0
2007-08-22,2.17,2.18,2.12,2.13,562600,0
2007-08-23,2.15,2.25,2.12,2.19,384000,0
2007-08-24,2.21,2.22,2.15,2.19,403600,0
2007-08-27,2.19,2.3,2.16,2.28,559600,0
2007-08-28,2.27,2.27,2.12,2.15,507000,0
2007-08-29,2.15,2.22,2.06,2.13,689900,0
2007-08-30,2.1,2.12,2.08,2.1,586100,0
2007-08-31,2.11,2.15,2.06,2.11,716200,0
2007-09-04,2.11,2.11,2.06,2.08,703200,0
2007-09-05,2.04,2.08,2.01,2.03,556000,0
2007-09-06,2.03,2.12,2.02,2.11,541900,0
2007-09-07,2.11,2.11,2.02,2.03,550700,0
2007-09-10,2.05,2.1,2,2.01,685200,0
2007-09-11,2.03,2.06,1.95,2.03,528900,0
2007-09-12,2.03,2.09,2.03,2.07,285200,0
2007-09-13,2.05,2.08,2.03,2.03,312300,0
2007-09-14,2.03,2.07,1.97,1.99,872200,0
2007-09-17,1.99,2,1.91,1.94,692000,0
2007-09-18,1.94,2.11,1.93,2.05,1514200,0
2007-09-19,2,2.01,1.94,1.97,919600,0
2007-09-20,1.99,2,1.96,1.98,378300,0
2007-09-21,2.01,2.05,1.98,2.01,661000,0
2007-09-24,2.02,2.02,1.92,1.96,605500,0
2007-09-25,1.96,1.99,1.2,1.3,5922500,0
2007-09-26,1.27,1.28,0.89,0.96,12492700,0
2007-09-27,1,1,0.92,0.99,2948500,0
2007-09-28,1,1.03,0.97,1.03,1305754,0
2007-10-01,1.03,1.03,0.96,0.96,1295569,0
2007-10-02,0.99,1.03,0.96,0.98,1662043,0
2007-10-03,1,1.01,0.97,1.01,1054627,0
2007-10-04,1,1.05,0.98,1.03,2462942,0
2007-10-05,1.05,1.23,1.02,1.15,4175500,0
2007-10-08,1.56,2.7,1.41,2.57,35069132,0
2007-10-09,2.45,2.68,2.02,2.19,14014200,0
2007-10-10,2.07,2.12,1.82,1.93,6766000,0
2007-10-11,1.95,2.04,1.87,1.91,4818100,0
2007-10-12,1.9,1.96,1.83,1.85,1818392,0
2007-10-15,1.88,1.89,1.6,1.7,2888200,0
2007-10-16,1.66,1.87,1.61,1.8,2798600,0
2007-10-17,1.84,1.85,1.7,1.76,1013000,0
2007-10-18,1.76,1.76,1.63,1.67,1380700,0
2007-10-19,1.67,1.68,1.5,1.54,2060500,0
2007-10-22,1.25,1.49,1.21,1.42,2304500,0
2007-10-23,1.37,1.49,1.35,1.48,856600,0
2007-10-24,1.49,1.68,1.47,1.6,1576100,0
2007-10-25,1.7,1.73,1.48,1.53,3234900,0
2007-10-26,2.43,2.5,2.01,2.13,12184900,0
2007-10-29,2.2,2.2,2.03,2.07,2430600,0
2007-10-30,2.05,2.06,1.93,1.97,1437200,0
2007-10-31,1.99,2.16,1.91,2.04,1883700,0
2007-11-01,2,2.19,1.97,2.13,1841900,0
2007-11-02,2.15,2.16,2,2.07,1582600,0
2007-11-05,2.09,2.09,1.98,1.99,1449990,0
2007-11-06,1.95,2.05,1.95,2.03,1446800,0
2007-11-07,2.1,2.19,2,2.19,2151985,0
2007-11-08,2.45,2.7,2.25,2.49,5009792,0
2007-11-09,2.48,2.48,2.25,2.26,1526485,0
2007-11-12,2.33,2.33,2.04,2.1,1128500,0
2007-11-13,2.32,2.32,2.06,2.29,1579110,0
2007-11-14,2.3,2.36,2.15,2.22,943107,0
2007-11-15,2.22,2.27,2.09,2.13,1038863,0
2007-11-16,2.15,2.27,2.1,2.27,750871,0
2007-11-19,2.21,2.21,2.09,2.17,1364050,0
2007-11-20,2.18,2.2,2.14,2.16,1041550,0
2007-11-21,2.14,2.16,2.08,2.11,773700,0
2007-11-23,2.09,2.15,2.09,2.12,214511,0
2007-11-26,2.1,2.15,2.05,2.1,632835,0
2007-11-27,2.11,2.26,2.06,2.26,1008160,0
2007-11-28,2.25,2.36,2.17,2.28,1214303,0
2007-11-29,2.21,2.28,2.2,2.21,551297,0
2007-11-30,2.25,2.27,2.1,2.11,969500,0
2007-12-03,2.11,2.25,2.11,2.12,994975,0
2007-12-04,2.13,2.2,2.01,2.01,644090,0
2007-12-05,2.03,2.16,2.03,2.07,566600,0
2007-12-06,2.17,2.17,2.05,2.12,403338,0
2007-12-07,2.17,2.17,2.06,2.06,706760,0
2007-12-10,2.06,2.15,2.02,2.03,678670,0
2007-12-11,2.05,2.14,2.05,2.09,751216,0
2007-12-12,2.15,2.15,2.04,2.1,605200,0
2007-12-13,2.09,2.1,2.05,2.08,641115,0
2007-12-14,2.12,2.12,1.99,2.05,889959,0
2007-12-17,2,2.05,2,2.01,1016230,0
2007-12-18,2,2.02,1.96,2,1382472,0
2007-12-19,2,2,1.73,1.9,1515596,0
2007-12-20,1.92,1.94,1.71,1.85,1627004,0
2007-12-21,1.87,2.06,1.86,2.06,1941455,0
2007-12-24,2.05,2.17,2.03,2.09,729566,0
2007-12-26,2.09,2.24,2.07,2.24,2094060,0
2007-12-27,2.18,2.24,2.07,2.07,565920,0
2007-12-28,2.04,2.18,2,2,2481780,0
2007-12-31,2.18,2.3,2.09,2.3,2716261,0
2008-01-02,2.35,2.43,2.2,2.21,2185341,0
2008-01-03,2.27,2.28,2.02,2.05,1436691,0
2008-01-04,2.05,2.08,1.82,1.97,2295199,0
2008-01-07,2,2.06,1.82,1.91,1384259,0
2008-01-08,1.96,1.99,1.8,1.81,945478,0
2008-01-09,1.81,1.97,1.7,1.96,1283111,0
2008-01-10,2,2.15,1.9,2.12,1709448,0
2008-01-11,2.1,2.11,1.95,1.97,1097471,0
2008-01-14,1.99,2.05,1.98,2,687275,0
2008-01-15,1.97,2.01,1.86,1.96,1037393,0
2008-01-16,1.96,2.01,1.88,1.98,989120,0
2008-01-17,1.99,2.02,1.93,1.96,540622,0
2008-01-18,1.98,2.06,1.92,2.05,1050881,0
2008-01-22,1.85,2.06,1.8,2.01,1041745,0
2008-01-23,2,2.03,1.91,1.99,987827,0
2008-01-24,2,2.04,1.99,1.99,657251,0
2008-01-25,1.95,2.02,1.95,1.99,677549,0
2008-01-28,2,2.03,1.94,2,813003,0
2008-01-29,2.03,2.03,1.96,1.99,495872,0
2008-01-30,1.97,2.02,1.96,1.96,550593,0
2008-01-31,1.95,2,1.95,1.99,393785,0
2008-02-01,2,2.02,1.99,2,555194,0
2008-02-04,2.01,2.05,2,2.05,588183,0
2008-02-05,2.04,2.05,1.95,1.95,735473,0
2008-02-06,1.96,2.03,1.93,1.95,462981,0
2008-02-07,1.94,2.07,1.92,2.07,516250,0
2008-02-08,2.05,2.05,1.96,1.99,589791,0
2008-02-11,1.99,2.02,1.96,1.96,571400,0
2008-02-12,2,2.03,1.9,2.03,741883,0
2008-02-13,2.05,2.15,2,2.14,2798314,0
2008-02-14,2.15,2.17,2.05,2.05,1029821,0
2008-02-15,2.01,2.1,1.9,2.07,615100,0
2008-02-19,2.13,2.14,2.02,2.03,613549,0
2008-02-20,2.04,2.05,2.01,2.04,267641,0
2008-02-21,2.05,2.1,2.04,2.08,639545,0
2008-02-22,2.09,2.09,2,2.06,507969,0
2008-02-25,2.07,2.07,2.03,2.05,207400,0
2008-02-26,2.03,2.09,2.02,2.07,456460,0
2008-02-27,2.09,2.09,2.02,2.02,511074,0
2008-02-28,2.01,2.05,1.95,1.95,754859,0
2008-02-29,1.95,2,1.82,1.85,1383089,0
2008-03-03,1.86,1.89,1.76,1.83,697600,0
2008-03-04,1.83,2.01,1.83,1.96,748279,0
2008-03-05,1.98,2.01,1.91,1.95,451757,0
2008-03-06,1.95,1.95,1.85,1.86,569724,0
2008-03-07,1.83,1.93,1.83,1.91,369964,0
2008-03-10,1.92,1.95,1.85,1.87,564911,0
2008-03-11,1.9,1.92,1.85,1.92,384410,0
2008-03-12,1.94,1.95,1.83,1.84,951874,0
2008-03-13,1.81,1.92,1.81,1.9,1277858,0
2008-03-14,1.92,1.92,1.82,1.83,458020,0
2008-03-17,1.85,1.87,1.7,1.72,884201,0
2008-03-18,1.75,1.79,1.7,1.76,694633,0
2008-03-19,1.78,1.78,1.69,1.69,486428,0
2008-03-20,1.69,1.95,1.69,1.82,1644939,0
2008-03-24,1.78,1.9,1.78,1.85,666077,0
2008-03-25,1.81,1.9,1.8,1.9,584075,0
2008-03-26,1.9,1.94,1.87,1.88,454718,0
2008-03-27,1.89,1.95,1.87,1.94,515529,0
2008-03-28,1.94,1.98,1.87,1.87,623711,0
2008-03-31,1.87,1.91,1.74,1.85,367747,0
2008-04-01,1.89,1.99,1.87,1.96,1054137,0
2008-04-02,1.95,1.95,1.89,1.91,444760,0
2008-04-03,1.89,1.98,1.89,1.95,551870,0
2008-04-04,1.98,1.99,1.92,1.94,576187,0
2008-04-07,1.96,1.98,1.92,1.96,373216,0
2008-04-08,1.95,1.96,1.89,1.93,292667,0
2008-04-09,1.93,1.95,1.86,1.87,305444,0
2008-04-10,1.89,1.9,1.85,1.89,439235,0
2008-04-11,1.86,1.88,1.8,1.81,350240,0
2008-04-14,1.81,1.87,1.79,1.79,222200,0
2008-04-15,1.81,1.81,1.75,1.78,276488,0
2008-04-16,1.77,1.83,1.77,1.83,307307,0
2008-04-17,1.82,1.85,1.8,1.81,285709,0
2008-04-18,1.79,1.85,1.77,1.81,518533,0
2008-04-21,1.76,1.85,1.76,1.8,289467,0
2008-04-22,1.8,1.82,1.73,1.76,821154,0
2008-04-23,1.76,1.8,1.75,1.79,291631,0
2008-04-24,1.79,1.82,1.76,1.81,442660,0
2008-04-25,1.84,2.05,1.81,2.02,2363727,0
2008-04-28,2,2.03,1.96,2,545858,0
2008-04-29,1.97,2,1.94,1.95,476273,0
2008-04-30,1.96,2,1.94,1.97,438791,0
2008-05-01,1.99,2.04,1.94,2.04,268742,0
2008-05-02,2.01,2.02,1.96,1.96,406395,0
2008-05-05,1.94,1.99,1.81,1.82,864487,0
2008-05-06,1.82,1.93,1.82,1.88,361914,0
2008-05-07,1.88,1.92,1.84,1.88,401109,0
2008-05-08,2.01,2.03,1.83,1.83,637023,0
2008-05-09,1.83,1.89,1.82,1.83,354920,0
2008-05-12,1.85,1.86,1.82,1.85,234899,0
2008-05-13,1.85,1.85,1.81,1.82,229611,0
2008-05-14,1.81,1.84,1.78,1.8,433057,0
2008-05-15,1.78,1.84,1.78,1.81,272385,0
2008-05-16,1.84,1.84,1.77,1.83,361217,0
2008-05-19,1.87,1.87,1.78,1.82,319881,0
2008-05-20,1.83,1.83,1.76,1.78,347439,0
2008-05-21,1.82,1.82,1.74,1.75,248810,0
2008-05-22,1.76,1.84,1.74,1.83,356985,0
2008-05-23,1.81,1.83,1.76,1.77,194146,0
2008-05-27,1.77,1.81,1.76,1.79,173579,0
2008-05-28,1.79,1.8,1.75,1.77,235848,0
2008-05-29,1.75,1.84,1.75,1.84,409802,0
2008-05-30,1.85,2,1.82,2,477995,0
2008-06-02,1.91,1.95,1.84,1.92,404186,0
2008-06-03,1.87,1.94,1.81,1.83,229074,0
2008-06-04,1.82,1.9,1.82,1.87,213215,0
2008-06-05,1.85,1.95,1.82,1.95,421527,0
2008-06-06,1.93,1.93,1.82,1.88,186576,0
2008-06-09,1.86,1.88,1.79,1.8,240343,0
2008-06-10,1.78,1.85,1.75,1.77,307954,0
2008-06-11,1.79,1.8,1.76,1.79,239318,0
2008-06-12,1.8,1.86,1.79,1.85,283019,0
2008-06-13,1.85,1.88,1.82,1.86,121384,0
2008-06-16,1.85,1.86,1.81,1.83,162368,0
2008-06-17,1.83,1.83,1.78,1.8,209664,0
2008-06-18,1.8,1.8,1.76,1.77,177615,0
2008-06-19,1.77,1.81,1.75,1.76,259825,0
2008-06-20,1.76,1.8,1.75,1.8,540311,0
2008-06-23,1.8,1.8,1.75,1.75,171182,0
2008-06-24,1.75,1.77,1.7,1.71,220315,0
2008-06-25,1.71,1.8,1.71,1.79,282633,0
2008-06-26,1.72,1.82,1.71,1.82,498993,0
2008-06-27,1.77,1.83,1.73,1.78,1191133,0
2008-06-30,1.79,1.8,1.66,1.66,443036,0
2008-07-01,1.64,1.68,1.54,1.67,584108,0
2008-07-02,1.67,1.67,1.55,1.63,556877,0
2008-07-03,1.63,1.68,1.6,1.65,257401,0
2008-07-07,1.68,1.68,1.55,1.55,214169,0
2008-07-08,1.5,1.6,1.48,1.6,526898,0
2008-07-09,1.61,1.96,1.45,1.47,602766,0
2008-07-10,1.5,1.59,1.48,1.58,274820,0
2008-07-11,1.6,1.6,1.55,1.6,341237,0
2008-07-14,1.6,1.6,1.45,1.49,415487,0
2008-07-15,1.47,1.55,1.46,1.51,310302,0
2008-07-16,1.51,1.61,1.51,1.57,335037,0
2008-07-17,1.57,1.6,1.53,1.56,233447,0
2008-07-18,1.55,1.6,1.51,1.56,272239,0
2008-07-21,1.57,1.6,1.56,1.57,154812,0
2008-07-22,1.56,1.59,1.54,1.59,291588,0
2008-07-23,1.59,1.6,1.56,1.6,236718,0
2008-07-24,1.6,1.62,1.57,1.59,244351,0
2008-07-25,1.55,1.62,1.48,1.5,498340,0
2008-07-28,1.55,1.55,1.45,1.46,245053,0
2008-07-29,1.5,1.5,1.4,1.42,388252,0
2008-07-30,1.36,1.49,1.36,1.45,303035,0
2008-07-31,1.45,1.47,1.39,1.41,261314,0
2008-08-01,1.4,1.45,1.38,1.39,177954,0
2008-08-04,1.4,1.4,1.29,1.39,256898,0
2008-08-05,1.34,1.4,1.3,1.34,335864,0
2008-08-06,1.37,1.37,1.3,1.33,491311,0
2008-08-07,1.29,1.35,1.26,1.32,424424,0
2008-08-08,1.38,1.43,1.29,1.43,318065,0
2008-08-11,1.39,1.39,1.34,1.35,361069,0
2008-08-12,1.3,1.35,1.3,1.34,292419,0
2008-08-13,1.33,1.35,1.33,1.34,337784,0
2008-08-14,1.33,1.36,1.31,1.34,367030,0
2008-08-15,1.4,1.4,1.33,1.33,504118,0
2008-08-18,1.33,1.38,1.32,1.33,252954,0
2008-08-19,1.31,1.33,1.23,1.24,315939,0
2008-08-20,1.21,1.27,1.21,1.21,196560,0
2008-08-21,1.2,1.25,1.2,1.25,139149,0
2008-08-22,1.25,1.26,1.21,1.23,219333,0
2008-08-25,1.24,1.25,1.22,1.24,150946,0
2008-08-26,1.22,1.26,1.22,1.26,457909,0
2008-08-27,1.24,1.35,1.24,1.35,288994,0
2008-08-28,1.35,1.38,1.34,1.35,355714,0
2008-08-29,1.31,1.48,1.3,1.48,300070,0
2008-09-02,1.4,1.44,1.28,1.3,580928,0
2008-09-03,1.3,1.31,1.28,1.29,209609,0
2008-09-04,1.29,1.32,1.25,1.29,535372,0
2008-09-05,1.29,1.29,1.27,1.27,226806,0
2008-09-08,1.31,1.31,1.15,1.21,373129,0
2008-09-09,1.23,1.25,1.2,1.23,176834,0
2008-09-10,1.27,1.27,1.14,1.19,206955,0
2008-09-11,1.17,1.27,1.12,1.25,214412,0
2008-09-12,1.23,1.25,1.18,1.25,246109,0
2008-09-15,1.17,1.25,1.15,1.16,139176,0
2008-09-16,1.03,1.14,1.03,1.11,353129,0
2008-09-17,1.11,1.11,0.9,1,423044,0
2008-09-18,1.12,1.48,0.99,1.46,1229265,0
2008-09-19,1.5,1.55,1.21,1.31,1326320,0
2008-09-22,1.26,1.33,1.03,1.14,933239,0
2008-09-23,1.06,1.14,1.05,1.05,329932,0
2008-09-24,1.15,1.15,1.07,1.08,191243,0
2008-09-25,1.05,1.12,1.05,1.08,211235,0
2008-09-26,1.05,1.13,1,1.08,192605,0
2008-09-29,1.11,1.16,1,1,301711,0
2008-09-30,0.99,1.05,0.9,1.01,517538,0
2008-10-01,1.1,1.11,0.95,0.95,370614,0
2008-10-02,1.07,1.07,0.9,1,495821,0
2008-10-03,1.05,1.05,0.95,0.95,358564,0
2008-10-06,0.95,0.99,0.84,0.95,630804,0
2008-10-07,0.85,0.93,0.83,0.85,222576,0
2008-10-08,0.8,0.87,0.68,0.69,571795,0
2008-10-09,0.85,0.85,0.6,0.65,510314,0
2008-10-10,0.6,0.75,0.57,0.61,376628,0
2008-10-13,0.71,0.83,0.65,0.75,536628,0
2008-10-14,0.76,0.9,0.76,0.85,279932,0
2008-10-15,0.9,0.93,0.83,0.85,617503,0
2008-10-16,0.87,0.9,0.78,0.89,409299,0
2008-10-17,0.74,0.9,0.74,0.82,306546,0
2008-10-20,0.82,0.9,0.78,0.78,250562,0
2008-10-21,0.78,0.9,0.77,0.9,517061,0
2008-10-22,0.85,0.85,0.73,0.75,188454,0
2008-10-23,0.73,0.81,0.73,0.78,972271,0
2008-10-24,0.75,0.77,0.7,0.77,956359,0
2008-10-27,0.82,0.82,0.71,0.75,912085,0
2008-10-28,0.9,0.9,0.69,0.71,1313039,0
2008-10-29,0.94,0.94,0.71,0.87,239816,0
2008-10-30,0.9,0.9,0.75,0.78,200107,0
2008-10-31,0.89,0.94,0.75,0.88,707131,0
2008-11-03,0.93,0.94,0.87,0.88,373627,0
2008-11-04,0.89,0.94,0.82,0.9,223230,0
2008-11-05,0.9,0.95,0.85,0.85,175113,0
2008-11-06,0.9,0.95,0.8,0.92,357765,0
2008-11-07,0.88,0.94,0.82,0.93,136113,0
2008-11-10,0.92,0.92,0.85,0.86,451604,0
2008-11-11,0.83,0.92,0.8,0.87,334451,0
2008-11-12,0.82,0.93,0.82,0.93,396457,0
2008-11-13,0.86,0.93,0.86,0.88,293777,0
2008-11-14,0.89,0.9,0.87,0.89,162368,0
2008-11-17,0.88,0.9,0.87,0.87,152017,0
2008-11-18,0.87,0.91,0.87,0.91,407863,0
2008-11-19,0.91,0.92,0.85,0.87,470307,0
2008-11-20,0.87,0.9,0.86,0.88,415190,0
2008-11-21,0.89,0.91,0.87,0.91,434064,0
2008-11-24,0.91,0.94,0.9,0.92,330536,0
2008-11-25,0.92,1.04,0.84,1.03,360644,0
2008-11-26,1.01,1.1,0.96,1.1,289093,0
2008-11-28,1.09,1.09,0.98,1.05,111044,0
2008-12-01,1.12,1.15,1,1.11,624744,0
2008-12-02,1.15,1.28,1.11,1.26,737975,0
2008-12-03,1.28,1.31,1.21,1.3,400401,0
2008-12-04,1.32,1.32,1.2,1.21,790073,0
2008-12-05,1.2,1.2,0.95,1.12,538442,0
2008-12-08,1.11,1.31,1.08,1.31,428715,0
2008-12-09,1.24,1.24,1.13,1.14,503395,0
2008-12-10,1.16,1.22,0.99,1.21,513480,0
2008-12-11,1.19,1.19,1.03,1.04,516303,0
2008-12-12,1.07,1.09,1.01,1.08,114461,0
2008-12-15,1.09,1.12,0.99,1,182745,0
2008-12-16,1.02,1.06,0.98,1,431733,0
2008-12-17,1,1.04,0.95,1.03,205146,0
2008-12-18,1.04,1.04,0.96,1,255584,0
2008-12-19,0.99,1.13,0.62,0.62,2008312,0
2008-12-22,0.73,0.85,0.67,0.78,454825,0
2008-12-23,0.79,0.81,0.68,0.7,309893,0
2008-12-24,0.71,0.77,0.67,0.71,122702,0
2008-12-26,0.67,0.75,0.64,0.7,850805,0
2008-12-29,0.67,0.73,0.67,0.69,526627,0
2008-12-30,0.69,0.73,0.65,0.66,247823,0
2008-12-31,0.68,0.68,0.64,0.66,491398,0
2009-01-02,0.69,0.69,0.66,0.66,193546,0
2009-01-05,0.65,0.69,0.64,0.65,398096,0
2009-01-06,0.69,0.7,0.64,0.65,295609,0
2009-01-07,0.65,0.69,0.63,0.63,240810,0
2009-01-08,0.66,0.67,0.62,0.63,286057,0
2009-01-09,0.62,0.64,0.61,0.62,241440,0
2009-01-12,0.61,0.64,0.59,0.59,474093,0
2009-01-13,0.59,0.63,0.59,0.63,139360,0
2009-01-14,0.63,0.63,0.59,0.61,248815,0
2009-01-15,0.6,0.61,0.55,0.61,319958,0
2009-01-16,0.61,0.63,0.55,0.6,372088,0
2009-01-20,0.6,0.62,0.56,0.56,304113,0
2009-01-21,0.57,0.61,0.53,0.61,312649,0
2009-01-22,0.52,0.62,0.52,0.55,162254,0
2009-01-23,0.55,0.57,0.53,0.53,192544,0
2009-01-26,0.51,0.56,0.51,0.55,92923,0
2009-01-27,0.54,0.56,0.52,0.56,128663,0
2009-01-28,0.54,0.59,0.54,0.59,159708,0
2009-01-29,0.6,0.62,0.59,0.59,97336,0
2009-01-30,0.59,0.6,0.56,0.56,54216,0
2009-02-02,0.56,0.56,0.55,0.55,116970,0
2009-02-03,0.56,0.61,0.55,0.6,146904,0
2009-02-04,0.63,0.63,0.57,0.58,205950,0
2009-02-05,0.59,0.59,0.56,0.57,100278,0
2009-02-06,0.56,0.58,0.56,0.57,109778,0
2009-02-09,0.57,0.58,0.54,0.55,120700,0
2009-02-10,0.52,0.55,0.49,0.49,221821,0
2009-02-11,0.51,0.52,0.38,0.39,382254,0
2009-02-12,0.41,0.44,0.39,0.42,371299,0
2009-02-13,0.4,0.43,0.4,0.41,301160,0
2009-02-17,0.44,0.44,0.39,0.39,282911,0
2009-02-18,0.4,0.42,0.35,0.37,217781,0
2009-02-19,0.36,0.4,0.34,0.34,202590,0
2009-02-20,0.34,0.37,0.33,0.37,275334,0
2009-02-23,0.37,0.41,0.36,0.39,354247,0
2009-02-24,0.4,0.41,0.37,0.37,392530,0
2009-02-25,0.39,0.41,0.38,0.39,319250,0
2009-02-26,0.39,0.41,0.36,0.36,178788,0
2009-02-27,0.36,0.4,0.35,0.35,209616,0
2009-03-02,0.36,0.39,0.31,0.33,266645,0
2009-03-03,0.33,0.4,0.33,0.36,416835,0
2009-03-04,0.36,0.4,0.36,0.38,384884,0
2009-03-05,0.38,0.45,0.36,0.38,258548,0
2009-03-06,0.39,0.41,0.36,0.38,306728,0
2009-03-09,0.41,0.43,0.36,0.38,375114,0
2009-03-10,0.43,0.43,0.38,0.4,372149,0
2009-03-11,0.41,0.41,0.38,0.39,206801,0
2009-03-12,0.4,0.41,0.39,0.41,177060,0
2009-03-13,0.4,0.41,0.38,0.39,253324,0
2009-03-16,0.4,0.41,0.39,0.4,144926,0
2009-03-17,0.41,0.42,0.39,0.41,410367,0
2009-03-18,0.44,0.44,0.39,0.44,229578,0
2009-03-19,0.44,0.44,0.39,0.4,193564,0
2009-03-20,0.41,0.41,0.39,0.39,260096,0
2009-03-23,0.39,0.43,0.39,0.43,315035,0
2009-03-24,0.39,0.42,0.38,0.38,294701,0
2009-03-25,0.39,0.41,0.38,0.4,181799,0
2009-03-26,0.4,0.42,0.38,0.39,436418,0
2009-03-27,0.38,0.4,0.38,0.39,149977,0
2009-03-30,0.39,0.4,0.38,0.38,127032,0
2009-03-31,0.39,0.42,0.39,0.4,176769,0
2009-04-01,0.4,0.42,0.39,0.42,180723,0
2009-04-02,0.43,0.43,0.39,0.42,402715,0
2009-04-03,0.43,0.43,0.39,0.41,341449,0
2009-04-06,0.42,0.52,0.39,0.43,5624218,0
2009-04-07,0.45,0.5,0.41,0.42,7243719,0
2009-04-08,0.43,0.44,0.35,0.38,3299588,0
2009-04-09,0.39,0.41,0.36,0.4,991857,0
2009-04-13,0.42,0.43,0.37,0.4,1037453,0
2009-04-14,0.4,0.42,0.37,0.38,832722,0
2009-04-15,0.39,0.4,0.37,0.38,705662,0
2009-04-16,0.38,0.4,0.38,0.38,605634,0
2009-04-17,0.39,0.4,0.37,0.38,991884,0
2009-04-20,0.4,0.43,0.38,0.38,4046593,0
2009-04-21,0.39,0.4,0.36,0.38,1392918,0
2009-04-22,0.39,0.39,0.37,0.38,756964,0
2009-04-23,0.38,0.38,0.37,0.37,738125,0
2009-04-24,0.38,0.39,0.37,0.38,556213,0
2009-04-27,0.39,0.39,0.36,0.36,787688,0
2009-04-28,0.36,0.41,0.36,0.37,4118389,0
2009-04-29,0.38,0.41,0.36,0.39,2836348,0
2009-04-30,0.39,0.4,0.37,0.38,1290509,0
2009-05-01,0.39,0.46,0.38,0.43,3362964,0
2009-05-04,0.44,0.47,0.39,0.41,2998403,0
2009-05-05,0.43,0.43,0.4,0.4,1124162,0
2009-05-06,0.4,0.51,0.4,0.48,4318049,0
2009-05-07,0.72,0.82,0.53,0.56,11546657,0
2009-05-08,0.62,0.65,0.51,0.55,4459805,0
2009-05-11,0.54,0.54,0.47,0.48,3004090,0
2009-05-12,0.5,0.54,0.46,0.5,2335920,0
2009-05-13,0.5,0.51,0.45,0.45,1520468,0
2009-05-14,0.46,0.5,0.45,0.47,1435310,0
2009-05-15,0.45,0.5,0.45,0.47,1105806,0
2009-05-18,0.49,0.5,0.47,0.49,861563,0
2009-05-19,0.49,0.49,0.45,0.47,1854396,0
2009-05-20,0.46,0.48,0.45,0.47,982709,0
2009-05-21,0.47,0.47,0.43,0.43,862027,0
2009-05-22,0.43,0.45,0.42,0.43,551542,0
2009-05-26,0.44,0.53,0.43,0.52,3470934,0
2009-05-27,0.51,0.52,0.47,0.48,1522792,0
2009-05-28,0.5,0.5,0.46,0.47,882042,0
2009-05-29,0.47,0.47,0.45,0.46,720883,0
2009-06-01,0.47,0.48,0.45,0.46,670529,0
2009-06-02,0.46,0.5,0.45,0.49,802608,0
2009-06-03,0.5,0.5,0.46,0.47,524426,0
2009-06-04,0.45,0.48,0.45,0.48,536877,0
2009-06-05,0.49,0.49,0.46,0.46,671457,0
2009-06-08,0.48,0.48,0.44,0.44,908497,0
2009-06-09,0.45,0.45,0.42,0.43,1525727,0
2009-06-10,0.45,0.45,0.4,0.4,1554204,0
2009-06-11,0.41,0.42,0.4,0.42,781395,0
2009-06-12,0.43,0.43,0.4,0.42,584037,0
2009-06-15,0.4,0.43,0.4,0.41,437340,0
2009-06-16,0.4,0.42,0.4,0.41,232662,0
2009-06-17,0.41,0.42,0.4,0.41,440570,0
2009-06-18,0.44,0.5,0.42,0.47,3439419,0
2009-06-19,0.47,0.48,0.41,0.45,1442135,0
2009-06-22,0.45,0.45,0.41,0.41,562388,0
2009-06-23,0.41,0.44,0.41,0.43,687622,0
2009-06-24,0.46,0.46,0.41,0.42,774894,0
2009-06-25,0.41,0.42,0.41,0.41,370357,0
2009-06-26,0.41,0.42,0.34,0.34,5631228,0
2009-06-29,0.38,0.39,0.35,0.37,1201226,0
2009-06-30,0.39,0.39,0.36,0.38,424887,0
2009-07-01,0.4,0.4,0.38,0.39,338149,0
2009-07-02,0.39,0.4,0.37,0.38,245185,0
2009-07-06,0.4,0.4,0.36,0.36,287633,0
2009-07-07,0.36,0.37,0.34,0.35,592948,0
2009-07-08,0.37,0.37,0.32,0.34,701215,0
2009-07-09,0.31,0.36,0.31,0.34,415612,0
2009-07-10,0.37,0.37,0.34,0.35,118758,0
2009-07-13,0.35,0.36,0.34,0.34,193231,0
2009-07-14,0.34,0.36,0.32,0.34,385971,0
2009-07-15,0.33,0.37,0.33,0.35,378930,0
2009-07-16,0.34,0.38,0.33,0.34,257818,0
2009-07-17,0.34,0.36,0.33,0.34,267739,0
2009-07-20,0.35,0.35,0.33,0.35,312421,0
2009-07-21,0.36,0.39,0.34,0.38,695099,0
2009-07-22,0.39,0.39,0.35,0.36,722129,0
2009-07-23,0.39,0.39,0.36,0.37,495261,0
2009-07-24,0.37,0.42,0.37,0.41,2293558,0
2009-07-27,0.4,0.43,0.39,0.41,1316164,0
2009-07-28,0.4,0.45,0.4,0.44,1313688,0
2009-07-29,0.41,0.44,0.41,0.43,938391,0
2009-07-30,0.43,0.43,0.41,0.42,735197,0
2009-07-31,0.41,0.44,0.4,0.42,713688,0
2009-08-03,0.44,0.45,0.42,0.44,1126851,0
2009-08-04,0.45,0.49,0.45,0.48,3069295,0
2009-08-05,0.54,0.56,0.41,0.45,6630999,0
2009-08-06,0.45,0.45,0.39,0.4,1864057,0
2009-08-07,0.39,0.41,0.37,0.4,1712545,0
2009-08-10,0.41,0.41,0.39,0.39,665623,0
2009-08-11,0.39,0.4,0.38,0.38,607177,0
2009-08-12,0.39,0.4,0.38,0.38,608932,0
2009-08-13,0.38,0.4,0.38,0.4,429913,0
2009-08-14,0.38,0.4,0.38,0.38,432392,0
2009-08-17,0.38,0.39,0.38,0.38,552461,0
2009-08-18,0.38,0.39,0.37,0.39,516245,0
2009-08-19,0.39,0.41,0.39,0.4,751348,0
2009-08-20,0.44,0.45,0.43,0.44,1942403,0
2009-08-21,0.47,0.47,0.44,0.46,1671517,0
2009-08-24,0.5,0.6,0.47,0.6,6688748,0
2009-08-25,0.68,1.65,0.66,1.59,42364355,0
2009-08-26,2.27,2.63,1.82,2.17,81302906,0
2009-08-27,2.24,2.25,1.96,1.99,20893048,0
2009-08-28,2.02,2.04,1.36,1.37,33239247,0
2009-08-31,1.52,1.6,1.38,1.43,18526513,0
2009-09-01,1.44,1.68,1.4,1.43,46881272,0
2009-09-02,2.06,2.07,1.65,1.71,56343669,0
2009-09-03,1.66,1.66,1.44,1.48,25675934,0
2009-09-04,1.55,1.56,1.44,1.5,11759354,0
2009-09-08,1.55,1.55,1.43,1.46,9270342,0
2009-09-09,1.43,1.43,1.34,1.35,11801750,0
2009-09-10,1.41,1.41,1.31,1.37,6516842,0
2009-09-11,1.34,1.65,1.3,1.62,34035402,0
2009-09-14,1.53,1.61,1.46,1.55,12684816,0
2009-09-15,1.56,1.58,1.42,1.48,11437955,0
2009-09-16,1.53,1.53,1.42,1.46,7330172,0
2009-09-17,1.44,1.47,1.36,1.4,10417658,0
2009-09-18,1.38,1.57,1.35,1.48,14104344,0
2009-09-21,1.47,1.54,1.44,1.44,6477295,0
2009-09-22,1.49,1.52,1.44,1.44,6246304,0
2009-09-23,1.45,1.5,1.4,1.4,5091761,0
2009-09-24,1.42,1.44,1.35,1.38,6922495,0
2009-09-25,1.37,1.43,1.34,1.35,4384838,0
2009-09-28,1.39,1.42,1.36,1.36,3700845,0
2009-09-29,1.39,1.5,1.37,1.42,10342086,0
2009-09-30,1.46,1.46,1.38,1.39,5109703,0
2009-10-01,1.41,1.42,1.34,1.36,5411973,0
2009-10-02,1.33,1.38,1.32,1.32,5347420,0
2009-10-05,1.54,1.63,1.43,1.49,32843639,0
2009-10-06,1.52,1.53,1.41,1.44,10261041,0
2009-10-07,1.56,2.06,1.53,2,95561620,0
2009-10-08,2,2,1.7,1.73,50002953,0
2009-10-09,1.74,1.75,1.63,1.65,14939273,0
2009-10-12,1.68,1.86,1.65,1.73,15419308,0
2009-10-13,1.75,1.78,1.68,1.71,8918690,0
2009-10-14,1.75,1.76,1.66,1.66,7668241,0
2009-10-15,1.66,1.66,1.58,1.63,6238125,0
2009-10-16,1.59,1.62,1.55,1.57,4289360,0
2009-10-19,1.61,1.64,1.56,1.61,4189220,0
2009-10-20,1.62,1.62,1.55,1.58,3211867,0
2009-10-21,1.56,1.56,1.51,1.53,4537693,0
2009-10-22,1.51,1.55,1.5,1.52,2661737,0
2009-10-23,1.53,1.54,1.45,1.45,4724681,0
2009-10-26,1.45,1.49,1.4,1.42,3787811,0
2009-10-27,1.44,1.67,1.42,1.63,11000451,0
2009-10-28,1.64,1.65,1.47,1.5,6302386,0
2009-10-29,1.55,1.69,1.51,1.59,7990440,0
2009-10-30,1.64,1.64,1.52,1.58,3513789,0
2009-11-02,1.6,1.67,1.59,1.65,4607979,0
2009-11-03,1.65,1.82,1.63,1.78,13625188,0
2009-11-04,1.59,1.63,1.3,1.37,25685567,0
2009-11-05,1.41,1.41,1.32,1.35,4420439,0
2009-11-06,1.33,1.34,1.2,1.28,6885065,0
2009-11-09,1.33,1.35,1.28,1.32,4479226,0
2009-11-10,1.32,1.41,1.3,1.34,4609152,0
2009-11-11,1.34,1.39,1.32,1.37,3473259,0
2009-11-12,1.36,1.37,1.33,1.34,2106456,0
2009-11-13,1.36,1.36,1.31,1.31,2175297,0
2009-11-16,1.34,1.34,1.29,1.31,4298574,0
2009-11-17,1.3,1.32,1.28,1.28,2629237,0
2009-11-18,1.26,1.28,1.21,1.24,3563623,0
2009-11-19,1.24,1.24,1.13,1.2,4864501,0
2009-11-20,1.2,1.2,1.16,1.16,2475256,0
2009-11-23,1.2,1.21,1.18,1.18,1836968,0
2009-11-24,1.2,1.2,1.17,1.2,1232625,0
2009-11-25,1.2,1.33,1.19,1.29,5939636,0
2009-11-27,1.21,1.29,1.19,1.25,1639655,0
2009-11-30,1.25,1.31,1.23,1.28,2135970,0
2009-12-01,1.3,1.31,1.25,1.29,3079820,0
2009-12-02,1.28,1.34,1.26,1.3,2324507,0
2009-12-03,1.28,1.34,1.26,1.33,2940683,0
2009-12-04,1.35,1.35,1.3,1.31,1603201,0
2009-12-07,1.35,1.36,1.31,1.31,1980309,0
2009-12-08,1.3,1.32,1.27,1.29,1265555,0
2009-12-09,1.25,1.31,1.25,1.27,1578971,0
2009-12-10,1.26,1.33,1.26,1.27,1630154,0
2009-12-11,1.27,1.3,1.25,1.27,944735,0
2009-12-14,1.29,1.29,1.24,1.26,1319658,0
2009-12-15,1.23,1.26,1.2,1.23,2037352,0
2009-12-16,1.23,1.28,1.2,1.24,2438798,0
2009-12-17,1.22,1.24,1.2,1.21,1276444,0
2009-12-18,1.21,1.26,1.17,1.18,1368865,0
2009-12-21,1.23,1.23,1.18,1.2,995199,0
2009-12-22,1.23,1.52,1.2,1.44,14523612,0
2009-12-23,1.47,1.65,1.46,1.48,17386783,0
2009-12-24,1.53,1.54,1.39,1.42,2458207,0
2009-12-28,1.41,1.5,1.38,1.38,2475724,0
2009-12-29,1.4,1.47,1.4,1.45,4034039,0
2009-12-30,1.41,1.49,1.41,1.43,2496700,0
2009-12-31,1.42,1.44,1.36,1.4,2206946,0
2010-01-04,1.41,1.47,1.41,1.46,2087906,0
2010-01-05,1.47,1.58,1.46,1.54,4465608,0
2010-01-06,1.57,1.64,1.52,1.55,4300781,0
2010-01-07,1.53,1.61,1.53,1.61,3076088,0
2010-01-08,1.6,1.61,1.57,1.59,2056933,0
2010-01-11,1.64,1.64,1.58,1.61,1755378,0
2010-01-12,1.6,1.62,1.5,1.53,3909076,0
2010-01-13,1.51,1.6,1.5,1.6,2593569,0
2010-01-14,1.61,1.61,1.56,1.6,2121217,0
2010-01-15,1.58,1.6,1.52,1.55,2304450,0
2010-01-19,1.51,1.6,1.51,1.57,1599380,0
2010-01-20,1.57,1.59,1.53,1.54,1928000,0
2010-01-21,1.53,1.6,1.51,1.56,3466097,0
2010-01-22,1.58,1.64,1.54,1.61,4897428,0
2010-01-25,1.59,1.63,1.54,1.55,1838986,0
2010-01-26,1.52,1.56,1.52,1.52,1233461,0
2010-01-27,1.52,1.55,1.49,1.51,1531524,0
2010-01-28,1.5,1.51,1.4,1.43,3356648,0
2010-01-29,1.42,1.47,1.42,1.45,1597785,0
2010-02-01,1.45,1.46,1.41,1.44,930537,0
2010-02-02,1.47,1.57,1.45,1.56,3120372,0
2010-02-03,1.55,1.56,1.51,1.53,1026811,0
2010-02-04,1.51,1.53,1.4,1.43,3320133,0
2010-02-05,1.43,1.46,1.34,1.4,2455434,0
2010-02-08,1.38,1.5,1.38,1.42,1484386,0
2010-02-09,1.44,1.46,1.42,1.46,1109239,0
2010-02-10,1.43,1.49,1.43,1.46,1296636,0
2010-02-11,1.45,1.49,1.44,1.49,720656,0
2010-02-12,1.44,1.5,1.44,1.49,882259,0
2010-02-16,1.5,1.54,1.46,1.54,1748353,0
2010-02-17,1.55,1.57,1.5,1.54,2208589,0
2010-02-18,1.54,1.61,1.52,1.61,2901996,0
2010-02-19,1.61,1.7,1.57,1.69,4416509,0
2010-02-22,1.69,1.8,1.69,1.79,4651090,0
2010-02-23,1.79,1.79,1.68,1.71,4312596,0
2010-02-24,1.78,1.78,1.7,1.72,2781416,0
2010-02-25,1.77,1.83,1.57,1.68,11032611,0
2010-02-26,1.65,1.65,1.5,1.55,5197400,0
2010-03-01,1.61,1.61,1.53,1.57,2305418,0
2010-03-02,1.57,1.58,1.46,1.46,4402410,0
2010-03-03,1.48,1.5,1.46,1.48,2930116,0
2010-03-04,1.48,1.6,1.47,1.49,4937558,0
2010-03-05,1.5,1.53,1.48,1.5,2778005,0
2010-03-08,1.52,1.52,1.47,1.47,1792676,0
2010-03-09,1.49,1.53,1.47,1.52,3754687,0
2010-03-10,1.52,1.52,1.49,1.5,2002142,0
2010-03-11,1.5,1.5,1.42,1.44,4638625,0
2010-03-12,1.46,1.49,1.43,1.43,3064769,0
2010-03-15,1.47,1.48,1.42,1.43,3367892,0
2010-03-16,1.44,1.47,1.42,1.42,2952239,0
2010-03-17,1.42,1.44,1.39,1.39,4213005,0
2010-03-18,1.4,1.4,1.36,1.36,2832538,0
2010-03-19,1.4,1.4,1.31,1.34,4046323,0
2010-03-22,1.33,1.39,1.3,1.37,3981206,0
2010-03-23,1.4,1.41,1.31,1.38,3213407,0
2010-03-24,1.38,1.38,1.33,1.34,3553561,0
2010-03-25,1.33,1.36,1.3,1.3,4153991,0
2010-03-26,1.3,1.34,1.3,1.32,1343769,0
2010-03-29,1.34,1.37,1.32,1.34,2776846,0
2010-03-30,1.35,1.37,1.31,1.32,2531377,0
2010-03-31,1.34,1.36,1.31,1.35,2696733,0
2010-04-01,1.35,1.38,1.35,1.37,2779966,0
2010-04-05,1.41,1.51,1.4,1.51,9771570,0
2010-04-06,1.54,1.55,1.46,1.48,5024684,0
2010-04-07,1.47,1.47,1.41,1.45,3335245,0
2010-04-08,1.45,1.46,1.4,1.46,1675875,0
2010-04-09,1.46,1.5,1.44,1.44,2076517,0
2010-04-12,1.45,1.47,1.4,1.46,2864768,0
2010-04-13,1.42,1.46,1.42,1.43,1484828,0
2010-04-14,1.44,1.55,1.43,1.54,6078293,0
2010-04-15,1.49,1.65,1.49,1.61,8591134,0
2010-04-16,1.61,1.67,1.56,1.59,6152881,0
2010-04-19,1.58,1.6,1.55,1.58,1746662,0
2010-04-20,1.58,1.64,1.57,1.62,2755500,0
2010-04-21,1.62,1.69,1.62,1.67,4127072,0
2010-04-22,1.64,1.64,1.58,1.63,1735614,0
2010-04-23,1.63,1.67,1.62,1.65,1648136,0
2010-04-26,1.64,1.69,1.64,1.68,2101958,0
2010-04-27,1.66,1.67,1.62,1.62,2168915,0
2010-04-28,1.61,1.65,1.61,1.64,811808,0
2010-04-29,1.66,1.69,1.62,1.69,2911626,0
2010-04-30,1.69,1.74,1.67,1.7,2776483,0
2010-05-03,1.74,1.74,1.68,1.7,1716513,0
2010-05-04,1.68,1.68,1.45,1.58,3910704,0
2010-05-05,1.7,1.79,1.62,1.74,15369749,0
2010-05-06,1.68,1.74,1.5,1.64,5830267,0
2010-05-07,1.6,1.69,1.55,1.65,3148040,0
2010-05-10,1.7,1.72,1.66,1.68,2403157,0
2010-05-11,1.67,1.85,1.64,1.85,10900595,0
2010-05-12,1.85,1.9,1.83,1.83,5644399,0
2010-05-13,1.85,1.88,1.75,1.88,4595758,0
2010-05-14,1.86,2.1,1.81,1.98,15076317,0
2010-05-17,2,2.02,1.87,1.99,5020476,0
2010-05-18,1.97,2.14,1.97,2.08,6916230,0
2010-05-19,2.02,2.15,1.95,1.98,4206347,0
2010-05-20,1.92,1.93,1.79,1.82,5277436,0
2010-05-21,1.8,1.88,1.71,1.87,4442310,0
2010-05-24,1.83,1.98,1.83,1.94,2401973,0
2010-05-25,1.89,1.95,1.8,1.93,3086410,0
2010-05-26,1.95,1.99,1.92,1.94,2894506,0
2010-05-27,2.01,2.01,1.92,1.99,2610376,0
2010-05-28,1.98,2.06,1.96,2.01,3691889,0
2010-06-01,2.01,2.05,1.99,2,2472990,0
2010-06-02,1.99,2.07,1.99,2.02,1819880,0
2010-06-03,2.02,2.04,1.96,2,1824861,0
2010-06-04,1.97,1.99,1.9,1.92,2800947,0
2010-06-07,1.95,1.99,1.86,1.92,2865545,0
2010-06-08,1.92,1.97,1.85,1.9,3486678,0
2010-06-09,1.92,1.96,1.9,1.9,2251125,0
2010-06-10,1.93,1.96,1.9,1.95,1826044,0
2010-06-11,1.93,2,1.92,2,1713292,0
2010-06-14,2,2.15,1.97,2.11,7405541,0
2010-06-15,2.11,2.48,2.11,2.47,15450148,0
2010-06-16,2.4,2.46,2.31,2.38,8527327,0
2010-06-17,2.38,2.76,2.27,2.68,15983035,0
2010-06-18,2.67,2.72,2.57,2.69,10241541,0
2010-06-21,2.71,2.79,2.42,2.46,10707297,0
2010-06-22,2.43,2.55,2.26,2.27,8639911,0
2010-06-23,2.35,2.54,2.31,2.53,7123559,0
2010-06-24,2.46,2.56,2.42,2.48,4678355,0
2010-06-25,2.54,2.54,2.41,2.53,17358356,0
2010-06-28,2.53,2.66,2.47,2.62,5089820,0
2010-06-29,2.53,2.57,2.32,2.35,6956650,0
2010-06-30,2.36,2.45,2.29,2.3,3227206,0
2010-07-01,2.31,2.37,2.11,2.19,7966258,0
2010-07-02,2.21,2.27,2.15,2.17,4877729,0
2010-07-06,2.24,2.28,2.17,2.18,3806722,0
2010-07-07,2.19,2.3,2.18,2.3,4078658,0
2010-07-08,2.33,2.38,2.25,2.34,2854830,0
2010-07-09,2.32,2.44,2.3,2.42,3895706,0
2010-07-12,2.4,2.47,2.36,2.39,1890333,0
2010-07-13,2.43,2.49,2.39,2.45,2603510,0
2010-07-14,2.42,2.48,2.4,2.45,2558077,0
2010-07-15,2.46,2.46,2.35,2.42,2219280,0
2010-07-16,2.4,2.4,2.28,2.28,2275611,0
2010-07-19,2.25,2.31,2.13,2.2,2712237,0
2010-07-20,2.17,2.32,2.11,2.22,3196873,0
2010-07-21,2.23,2.28,2.2,2.2,1588181,0
2010-07-22,2.3,2.35,2.2,2.31,3055304,0
2010-07-23,2.31,2.36,2.29,2.36,2181162,0
2010-07-26,2.38,2.45,2.34,2.42,2015315,0
2010-07-27,2.45,2.48,2.35,2.38,1827058,0
2010-07-28,2.4,2.4,2.31,2.34,1654742,0
2010-07-29,2.33,2.39,2.26,2.39,3065518,0
2010-07-30,2.37,2.45,2.34,2.45,2408145,0
2010-08-02,2.46,2.51,2.38,2.4,4075103,0
2010-08-03,2.4,2.47,2.32,2.39,2876772,0
2010-08-04,2.43,2.43,2.22,2.27,5706812,0
2010-08-05,2.3,2.3,2.16,2.25,3333606,0
2010-08-06,2.28,2.34,2.22,2.33,2683277,0
2010-08-09,2.33,2.39,2.26,2.36,2472852,0
2010-08-10,2.33,2.36,2.31,2.32,1695213,0
2010-08-11,2.3,2.3,2.21,2.21,2345996,0
2010-08-12,2.18,2.21,2.13,2.14,2123361,0
2010-08-13,2.14,2.17,2.02,2.02,2896931,0
2010-08-16,2.02,2.16,1.95,2.14,4039735,0
2010-08-17,2.15,2.24,2.15,2.19,1744454,0
2010-08-18,2.2,2.21,2.09,2.11,1246369,0
2010-08-19,2.09,2.14,2.05,2.1,1433566,0
2010-08-20,2.09,2.1,2.04,2.05,1408622,0
2010-08-23,2.06,2.12,1.98,2.04,2339218,0
2010-08-24,2.01,2.09,1.95,2.06,1977387,0
2010-08-25,2.05,2.09,1.99,2.04,1684250,0
2010-08-26,2.05,2.09,1.96,1.96,1725724,0
2010-08-27,1.97,2.03,1.92,2.03,2119134,0
2010-08-30,2,2.12,2,2.08,2279706,0
2010-08-31,2.09,2.19,2.06,2.16,3344239,0
2010-09-01,2.19,2.21,2.14,2.16,1847252,0
2010-09-02,2.14,2.28,2.13,2.28,2784323,0
2010-09-03,2.3,2.3,2.23,2.24,1338791,0
2010-09-07,2.23,2.26,2.18,2.19,2199053,0
2010-09-08,2.22,2.28,2.2,2.26,2012398,0
2010-09-09,2.27,2.28,2.23,2.27,1437779,0
2010-09-10,2.27,2.3,2.25,2.29,1307298,0
2010-09-13,2.33,2.35,2.3,2.34,1497434,0
2010-09-14,2.36,2.39,2.3,2.37,2055533,0
2010-09-15,2.36,2.4,2.35,2.4,1446558,0
2010-09-16,2.38,2.4,2.3,2.36,1902596,0
2010-09-17,2.37,2.4,2.31,2.38,1514836,0
2010-09-20,2.38,2.43,2.36,2.43,3043181,0
2010-09-21,2.42,2.45,2.38,2.41,2211642,0
2010-09-22,2.41,2.47,2.4,2.45,2407215,0
2010-09-23,2.44,2.47,2.36,2.38,2281093,0
2010-09-24,2.43,2.5,2.39,2.5,2758024,0
2010-09-27,2.48,2.55,2.46,2.52,1939752,0
2010-09-28,2.53,2.58,2.5,2.57,1657565,0
2010-09-29,2.56,2.58,2.53,2.56,2047301,0
2010-09-30,2.57,2.62,2.51,2.55,1997415,0
2010-10-01,2.55,2.58,2.52,2.57,707531,0
2010-10-04,2.54,2.56,2.52,2.54,1472679,0
2010-10-05,2.58,2.58,2.5,2.54,1547932,0
2010-10-06,2.54,2.55,2.45,2.46,1680114,0
2010-10-07,2.48,2.54,2.41,2.53,2779943,0
2010-10-08,2.5,2.66,2.5,2.63,2710490,0
2010-10-11,2.61,2.66,2.6,2.66,967571,0
2010-10-12,2.64,2.66,2.59,2.6,1367263,0
2010-10-13,2.62,2.67,2.56,2.57,1636435,0
2010-10-14,2.59,2.64,2.55,2.6,2736489,0
2010-10-15,2.6,2.66,2.56,2.65,1574628,0
2010-10-18,2.65,2.79,2.62,2.79,3148608,0
2010-10-19,2.77,2.78,2.63,2.64,2372056,0
2010-10-20,2.65,2.7,2.65,2.7,1963558,0
2010-10-21,2.65,2.7,2.55,2.59,2985537,0
2010-10-22,2.61,2.67,2.6,2.64,1324774,0
2010-10-25,2.67,2.7,2.62,2.63,994355,0
2010-10-26,2.62,2.65,2.56,2.6,2067992,0
2010-10-27,2.57,2.65,2.55,2.64,1243223,0
2010-10-28,2.67,2.67,2.54,2.59,1514115,0
2010-10-29,2.57,2.62,2.53,2.55,1590735,0
2010-11-01,2.56,2.59,2.49,2.5,1952448,0
2010-11-02,2.52,2.54,2.4,2.48,2897545,0
2010-11-03,2.54,2.55,2.27,2.32,4704135,0
2010-11-04,2.3,2.32,2.1,2.15,6886676,0
2010-11-05,2.2,2.36,2.18,2.33,3671924,0
2010-11-08,2.31,2.47,2.25,2.44,3920731,0
2010-11-09,2.48,2.53,2.42,2.46,3504631,0
2010-11-10,2.47,2.49,2.37,2.48,2477030,0
2010-11-11,2.44,2.52,2.41,2.5,2466186,0
2010-11-12,2.48,2.52,2.43,2.49,1048871,0
2010-11-15,2.49,2.5,2.43,2.45,1788077,0
2010-11-16,2.43,2.46,2.36,2.41,2227573,0
2010-11-17,2.4,2.45,2.37,2.44,1407867,0
2010-11-18,2.45,2.5,2.43,2.5,1451269,0
2010-11-19,2.5,2.52,2.45,2.51,1458883,0
2010-11-22,2.49,2.55,2.46,2.53,3166349,0
2010-11-23,2.51,2.55,2.4,2.54,3446801,0
2010-11-24,2.55,2.55,2.48,2.51,1810821,0
2010-11-26,2.49,2.53,2.47,2.5,769006,0
2010-11-29,2.49,2.5,2.43,2.44,1628794,0
2010-11-30,2.43,2.45,2.37,2.42,2556853,0
2010-12-01,2.44,2.44,2.37,2.39,1236007,0
2010-12-02,2.39,2.39,2.29,2.31,2654023,0
2010-12-03,2.31,2.36,2.28,2.35,1176880,0
2010-12-06,2.34,2.34,2.28,2.3,1286801,0
2010-12-07,2.31,2.33,2.3,2.33,1426160,0
2010-12-08,2.34,2.36,2.28,2.28,2504113,0
2010-12-09,2.3,2.34,2.29,2.32,1823473,0
2010-12-10,2.31,2.34,2.24,2.26,1986691,0
2010-12-13,2.28,2.36,2.25,2.34,2558045,0
2010-12-14,2.33,2.42,2.31,2.33,3139862,0
2010-12-15,2.39,2.44,2.33,2.38,1641438,0
2010-12-16,2.5,2.59,2.39,2.4,4750619,0
2010-12-17,2.41,2.46,2.37,2.37,1813022,0
2010-12-20,2.4,2.44,2.35,2.43,1237013,0
2010-12-21,2.45,2.51,2.43,2.45,1403675,0
2010-12-22,2.45,2.51,2.43,2.47,1829786,0
2010-12-23,2.48,2.48,2.37,2.41,1401120,0
2010-12-27,2.39,2.41,2.33,2.37,1319235,0
2010-12-28,2.36,2.38,2.31,2.31,1153133,0
2010-12-29,2.31,2.33,2.25,2.25,2066844,0
2010-12-30,2.28,2.3,2.25,2.27,1262150,0
2010-12-31,2.29,2.29,2.23,2.24,1793407,0
2011-01-03,2.25,2.32,2.25,2.3,2670593,0
2011-01-04,2.31,2.33,2.28,2.3,1494209,0
2011-01-05,2.44,2.71,2.4,2.63,15231925,0
2011-01-06,2.66,2.75,2.59,2.74,6403626,0
2011-01-07,2.74,2.78,2.62,2.78,3585552,0
2011-01-10,2.75,3.08,2.67,3,6791459,0
2011-01-11,3.01,3.24,2.96,3.12,7187413,0
2011-01-12,3.13,3.29,3.13,3.26,5538555,0
2011-01-13,3.25,3.38,3.13,3.18,4035130,0
2011-01-14,3.14,3.27,3.13,3.19,2869943,0
2011-01-18,3.19,3.36,3.18,3.33,3137719,0
2011-01-19,3.34,3.35,3.09,3.22,6655728,0
2011-01-20,3.21,3.32,3.14,3.23,2204823,0
2011-01-21,3.23,3.3,3.14,3.17,1931966,0
2011-01-24,3.14,3.29,3.14,3.25,1993190,0
2011-01-25,3.23,3.33,3.17,3.27,3790768,0
2011-01-26,3.28,3.38,3.21,3.29,2152982,0
2011-01-27,3.23,3.33,3.23,3.3,2235228,0
2011-01-28,3.26,3.31,3.16,3.18,2445134,0
2011-01-31,3.18,3.32,3.18,3.28,2520018,0
2011-02-01,3.28,3.54,3.25,3.47,4865251,0
2011-02-02,3.42,3.48,3.41,3.45,1568449,0
2011-02-03,3.43,3.54,3.39,3.51,2000045,0
2011-02-04,3.52,3.64,3.51,3.63,2954727,0
2011-02-07,3.61,3.76,3.61,3.76,2444186,0
2011-02-08,3.78,3.83,3.71,3.82,2625054,0
2011-02-09,3.83,3.84,3.72,3.75,1792201,0
2011-02-10,3.73,3.73,3.66,3.69,2207195,0
2011-02-11,3.67,3.71,3.61,3.67,2385899,0
2011-02-14,3.72,3.83,3.65,3.81,3709253,0
2011-02-15,3.94,4.94,3.94,4.57,18829480,0
2011-02-16,4.75,4.79,4.51,4.64,7387191,0
2011-02-18,4.59,4.61,4.11,4.26,4690760,0
2011-02-22,4.11,4.2,3.95,4.14,5477765,0
2011-02-23,4.13,4.18,3.99,4.04,2951215,0
2011-02-24,4.02,4.03,3.81,3.97,4020215,0
2011-02-25,4.01,4.34,4,4.29,4613309,0
2011-02-28,4.37,4.5,4.3,4.42,5584392,0
2011-03-01,4.45,4.48,4.1,4.2,5131572,0
2011-03-02,4.26,4.37,4.22,4.26,3095210,0
2011-03-03,4.35,4.36,4.23,4.25,3830885,0
2011-03-04,4.3,4.3,4.14,4.2,3032451,0
2011-03-07,4.16,4.29,4.11,4.17,2558204,0
2011-03-08,4.2,4.52,4.13,4.49,6893307,0
2011-03-09,4.46,4.8,4.3,4.3,8745786,0
2011-03-10,4.22,4.29,4.15,4.22,2901066,0
2011-03-11,4.18,4.41,4.18,4.36,2402072,0
2011-03-14,4.02,4.15,3.94,3.99,7264572,0
2011-03-15,3.75,4,3.7,3.93,4117531,0
2011-03-16,3.94,4.02,3.83,3.92,3186114,0
2011-03-17,3.93,4.03,3.88,3.89,2064840,0
2011-03-18,3.91,4.18,3.81,4.18,6741974,0
2011-03-21,4.2,4.25,4.06,4.1,3124563,0
2011-03-22,4.1,4.18,4.08,4.09,1876366,0
2011-03-23,4.09,4.2,4.04,4.2,1882168,0
2011-03-24,4.2,4.22,4.1,4.13,1622816,0
2011-03-25,4.15,4.2,4.12,4.14,1061904,0
2011-03-28,4.14,4.24,4.1,4.2,2400335,0
2011-03-29,4.19,4.39,4.19,4.27,2712764,0
2011-03-30,4.29,4.38,4.22,4.37,2759261,0
2011-03-31,4.35,4.57,4.34,4.56,3856802,0
2011-04-01,4.57,4.66,4.51,4.65,4131494,0
2011-04-04,4.65,4.75,4.6,4.73,2987170,0
2011-04-05,4.72,4.83,4.6,4.74,3030821,0
2011-04-06,4.77,4.77,4.52,4.56,4192320,0
2011-04-07,4.55,4.63,4.41,4.57,1838123,0
2011-04-08,4.56,4.68,4.5,4.59,1457088,0
2011-04-11,4.62,4.79,4.6,4.69,2378027,0
2011-04-12,4.61,4.68,4.49,4.65,1851833,0
2011-04-13,4.73,4.85,4.65,4.78,2928560,0
2011-04-14,4.75,4.89,4.67,4.88,2476503,0
2011-04-15,4.92,5.05,4.85,5,3593984,0
2011-04-18,4.95,4.95,4.68,4.79,2819632,0
2011-04-19,4.79,4.88,4.7,4.72,1864721,0
2011-04-20,4.82,4.96,4.74,4.95,2342883,0
2011-04-21,4.97,5.19,4.92,5.15,3629522,0
2011-04-25,5.16,5.2,4.99,5.11,2270125,0
2011-04-26,5.14,5.28,5.12,5.25,2343040,0
2011-04-27,5.25,5.3,5.14,5.18,2093059,0
2011-04-28,5.19,5.26,5.19,5.2,1057172,0
2011-04-29,5.21,5.23,5.09,5.16,1371959,0
2011-05-02,5.19,5.25,5.05,5.05,1859181,0
2011-05-03,5.05,5.23,4.95,5.21,2960292,0
2011-05-04,5.29,5.39,4.6,4.77,8444471,0
2011-05-05,4.85,4.98,4.77,4.89,2564440,0
2011-05-06,4.91,4.94,4.71,4.78,4573037,0
2011-05-09,4.78,4.79,4.61,4.68,3406783,0
2011-05-10,4.81,4.84,4.63,4.82,7846177,0
2011-05-11,4.78,4.79,4.39,4.55,5110213,0
2011-05-12,4.53,4.87,4.41,4.84,5102359,0
2011-05-13,4.84,4.85,4.64,4.66,1984559,0
2011-05-16,4.6,4.72,4.56,4.6,2153215,0
2011-05-17,4.57,4.64,4.35,4.41,3714020,0
2011-05-18,4.39,4.7,4.39,4.68,2565370,0
2011-05-19,4.68,4.88,4.65,4.75,3699858,0
2011-05-20,4.7,4.81,4.64,4.69,2217581,0
2011-05-23,4.59,4.6,4.47,4.56,1595654,0
2011-05-24,4.55,4.65,4.55,4.61,2114009,0
2011-05-25,4.6,4.71,4.59,4.63,1810814,0
2011-05-26,4.63,4.78,4.52,4.54,3260941,0
2011-05-27,4.62,4.67,4.54,4.67,1731629,0
2011-05-31,4.76,4.82,4.71,4.77,3878216,0
2011-06-01,4.77,4.83,4.69,4.69,3049422,0
2011-06-02,4.69,4.78,4.65,4.73,1693093,0
2011-06-03,4.66,4.8,4.66,4.8,1612493,0
2011-06-06,4.79,4.79,4.53,4.54,2253675,0
2011-06-07,4.58,4.6,4.45,4.45,2192008,0
2011-06-08,4.44,4.47,4.14,4.28,3472211,0
2011-06-09,4.27,4.45,4.26,4.39,1652576,0
2011-06-10,4.35,4.43,4.24,4.27,2150522,0
2011-06-13,4.29,4.38,3.99,3.99,3154316,0
2011-06-14,4.07,4.28,4.05,4.25,2335757,0
2011-06-15,4.18,4.3,4.05,4.12,3866141,0
2011-06-16,4.13,4.17,3.99,4.08,2038568,0
2011-06-17,4.1,4.13,4.01,4.08,2131594,0
2011-06-20,4.07,4.2,4.02,4.12,1754103,0
2011-06-21,4.17,4.25,4.11,4.22,1785751,0
2011-06-22,4.19,4.37,4.17,4.2,1942648,0
2011-06-23,4.17,4.44,4.15,4.44,4590132,0
2011-06-24,4.45,4.5,4.32,4.42,4611873,0
2011-06-27,4.39,4.49,4.33,4.44,1225018,0
2011-06-28,4.47,4.74,4.44,4.73,3319420,0
2011-06-29,4.75,4.79,4.6,4.62,1703749,0
2011-06-30,4.66,4.71,4.41,4.41,2789317,0
2011-07-01,4.43,4.55,4.41,4.54,1959661,0
2011-07-05,4.57,4.7,4.51,4.7,1821063,0
2011-07-06,4.66,4.69,4.52,4.65,1733925,0
2011-07-07,4.7,4.75,4.64,4.67,1566228,0
2011-07-08,4.59,4.82,4.59,4.78,1904453,0
2011-07-11,4.69,4.78,4.65,4.74,2178918,0
2011-07-12,4.72,4.73,4.61,4.61,1620357,0
2011-07-13,4.64,4.74,4.62,4.69,1163536,0
2011-07-14,4.69,4.72,4.52,4.54,1376496,0
2011-07-15,4.6,4.61,4.37,4.41,1604694,0
2011-07-18,4.44,4.44,4.2,4.22,2061779,0
2011-07-19,4.26,4.35,4.18,4.35,1945850,0
2011-07-20,4.05,4.2,3.93,4.07,4900843,0
2011-07-21,4.06,4.22,4.03,4.17,2267054,0
2011-07-22,4.15,4.25,4.1,4.19,1534118,0
2011-07-25,4.15,4.21,4.11,4.14,1658581,0
2011-07-26,4.15,4.2,4.03,4.03,1598905,0
2011-07-27,4.07,4.16,4.01,4.08,2028276,0
2011-07-28,4.08,4.13,4,4.01,1809383,0
2011-07-29,4,4.09,3.92,4.01,1705623,0
2011-08-01,4.07,4.12,3.71,3.73,3659677,0
2011-08-02,3.75,4,3.7,3.71,3259892,0
2011-08-03,3.85,3.88,3.5,3.59,4722495,0
2011-08-04,3.56,3.57,3.22,3.33,4266690,0
2011-08-05,3.36,3.4,2.77,3.09,5053619,0
2011-08-08,2.78,3.05,2.77,2.88,4509692,0
2011-08-09,3,3.29,2.52,3.02,4709997,0
2011-08-10,2.97,3.19,2.87,3.06,2456307,0
2011-08-11,3.08,3.16,3.06,3.11,2882842,0
2011-08-12,3.15,3.31,3.14,3.21,1495886,0
2011-08-15,3.27,3.33,3.22,3.3,1210047,0
2011-08-16,3.29,3.29,3.2,3.25,1333699,0
2011-08-17,3.23,3.32,3.2,3.25,1406538,0
2011-08-18,3.07,3.15,2.84,2.85,2477588,0
2011-08-19,2.82,2.95,2.75,2.84,2066801,0
2011-08-22,2.92,2.94,2.6,2.62,2764538,0
2011-08-23,2.62,3.14,2.61,3.09,3579604,0
2011-08-24,3.05,3.15,2.99,3.15,1560475,0
2011-08-25,3.18,3.29,3.13,3.19,2293550,0
2011-08-26,3.16,3.31,3.08,3.28,1955691,0
2011-08-29,3.33,3.49,3.29,3.48,1474161,0
2011-08-30,3.47,3.6,3.35,3.58,1928522,0
2011-08-31,3.6,3.67,3.5,3.62,2302615,0
2011-09-01,3.62,3.62,3.27,3.29,3518246,0
2011-09-02,3.24,3.39,3.12,3.15,2197654,0
2011-09-06,3.03,3.24,3,3.2,1749419,0
2011-09-07,3.29,3.32,3.22,3.25,1225004,0
2011-09-08,3.2,3.32,3.11,3.13,1570429,0
2011-09-09,3.12,3.15,2.98,3.02,1802797,0
2011-09-12,2.94,3.09,2.88,3,1805531,0
2011-09-13,3.01,3.08,2.93,3.04,1065717,0
2011-09-14,3.06,3.19,2.94,3.13,1744041,0
2011-09-15,3.21,3.25,3.15,3.17,1936265,0
2011-09-16,3.16,3.2,2.97,3.01,2276921,0
2011-09-19,2.94,3.07,2.88,3.06,2602001,0
2011-09-20,3.09,3.1,2.88,2.88,1796779,0
2011-09-21,2.9,2.97,2.75,2.75,1541353,0
2011-09-22,2.65,2.74,2.51,2.65,2544957,0
2011-09-23,2.65,2.86,2.62,2.79,2159546,0
2011-09-26,2.82,2.85,2.68,2.82,1440982,0
2011-09-27,2.85,2.93,2.77,2.82,1603708,0
2011-09-28,2.82,2.85,2.62,2.67,1717672,0
2011-09-29,2.73,2.79,2.56,2.61,1928893,0
2011-09-30,2.6,2.74,2.53,2.6,2081976,0
2011-10-03,2.54,2.66,2.5,2.52,2393791,0
2011-10-04,2.53,2.6,2.43,2.57,3003247,0
2011-10-05,2.59,2.61,2.51,2.56,1701281,0
2011-10-06,2.51,2.76,2.51,2.76,2109191,0
2011-10-07,2.81,2.89,2.59,2.59,2394288,0
2011-10-10,2.67,2.76,2.62,2.76,1453114,0
2011-10-11,2.73,2.94,2.73,2.83,1770775,0
2011-10-12,2.83,2.95,2.82,2.9,1217137,0
2011-10-13,2.89,2.9,2.85,2.89,627076,0
2011-10-14,2.95,2.95,2.85,2.9,1075292,0
2011-10-17,2.92,2.92,2.75,2.79,1244826,0
2011-10-18,2.8,2.93,2.7,2.91,1159672,0
2011-10-19,2.93,2.93,2.84,2.85,1833395,0
2011-10-20,2.85,2.95,2.83,2.91,1252793,0
2011-10-21,2.98,3.04,2.94,3.04,1952526,0
2011-10-24,3.03,3.19,3.02,3.18,1842088,0
2011-10-25,3.18,3.21,3.08,3.17,1857658,0
2011-10-26,3.24,3.3,3.15,3.29,1699870,0
2011-10-27,3.46,3.52,3.37,3.39,2872825,0
2011-10-28,3.5,3.5,3.38,3.41,948664,0
2011-10-31,3.41,3.42,3.31,3.35,1743498,0
2011-11-01,3.22,3.28,3.08,3.13,1838011,0
2011-11-02,2.71,2.79,2.62,2.64,8780412,0
2011-11-03,2.66,2.79,2.62,2.77,3141123,0
2011-11-04,2.78,2.8,2.7,2.78,1450518,0
2011-11-07,2.75,2.78,2.69,2.76,2149696,0
2011-11-08,2.76,2.84,2.67,2.82,2389598,0
2011-11-09,2.71,2.79,2.69,2.69,1347019,0
2011-11-10,2.76,2.8,2.7,2.72,1015905,0
2011-11-11,2.76,2.8,2.73,2.8,997702,0
2011-11-14,2.87,2.87,2.71,2.72,1010869,0
2011-11-15,2.76,2.79,2.7,2.78,1251044,0
2011-11-16,2.74,2.81,2.7,2.7,1069715,0
2011-11-17,2.7,2.75,2.62,2.64,1290555,0
2011-11-18,2.64,2.68,2.61,2.64,733125,0
2011-11-21,2.6,2.62,2.45,2.48,2129597,0
2011-11-22,2.47,2.53,2.39,2.4,1197267,0
2011-11-23,2.38,2.4,2.25,2.26,2419535,0
2011-11-25,2.26,2.31,2.15,2.2,575727,0
2011-11-28,2.36,2.49,2.31,2.38,1689815,0
2011-11-29,2.39,2.42,2.27,2.39,2508089,0
2011-11-30,2.5,2.59,2.46,2.58,1813918,0
2011-12-01,2.56,2.57,2.38,2.38,1642685,0
2011-12-02,2.43,2.59,2.41,2.58,1947657,0
2011-12-05,2.58,2.69,2.58,2.65,1640464,0
2011-12-06,2.64,2.65,2.46,2.51,1752539,0
2011-12-07,2.51,2.53,2.42,2.5,1135468,0
2011-12-08,2.48,2.48,2.36,2.38,1375352,0
2011-12-09,2.38,2.46,2.32,2.45,1564887,0
2011-12-12,2.41,2.44,2.36,2.37,1294442,0
2011-12-13,2.4,2.43,2.32,2.36,1366534,0
2011-12-14,2.35,2.37,2.14,2.14,2279806,0
2011-12-15,2.18,2.23,2.04,2.2,3299754,0
2011-12-16,2.21,2.37,2.18,2.36,3571916,0
2011-12-19,2.35,2.37,2.21,2.28,2061217,0
2011-12-20,2.33,2.33,2.24,2.31,1621442,0
2011-12-21,2.29,2.37,2.24,2.34,999052,0
2011-12-22,2.35,2.47,2.29,2.47,1927379,0
2011-12-23,2.46,2.5,2.43,2.48,1254730,0
2011-12-27,2.48,2.54,2.41,2.53,1064949,0
2011-12-28,2.51,2.53,2.46,2.46,2742886,0
2011-12-29,2.47,2.52,2.46,2.5,784249,0
2011-12-30,2.49,2.5,2.41,2.45,880987,0
2012-01-03,2.52,2.6,2.47,2.58,1627358,0
2012-01-04,2.56,2.57,2.45,2.5,1323993,0
2012-01-05,2.49,2.49,2.37,2.38,1723768,0
2012-01-06,2.39,2.42,2.35,2.39,915573,0
2012-01-09,2.39,2.41,2.28,2.28,1010667,0
2012-01-10,2.3,2.36,2.21,2.23,1891018,0
2012-01-11,2.22,2.37,2.17,2.19,3410118,0
2012-01-12,2.2,2.44,2.2,2.44,2144111,0
2012-01-13,2.37,2.52,2.3,2.38,2362956,0
2012-01-17,2.42,2.43,2.32,2.33,1859893,0
2012-01-18,2.33,2.38,2.25,2.33,1480421,0
2012-01-19,2.35,2.38,2.28,2.34,1839641,0
2012-01-20,2.34,2.37,2.32,2.34,899885,0
2012-01-23,2.34,2.36,2.3,2.33,684217,0
2012-01-24,2.31,2.34,2.27,2.31,1232446,0
2012-01-25,2.31,2.35,2.28,2.34,756591,0
2012-01-26,2.34,2.37,2.32,2.36,1067725,0
2012-01-27,2.34,2.4,2.33,2.39,2050961,0
2012-01-30,2.38,2.41,2.32,2.4,1893712,0
2012-01-31,2.42,2.55,2.41,2.53,2514332,0
2012-02-01,2.54,2.55,2.48,2.53,3571327,0
2012-02-02,2.54,2.55,2.47,2.54,1845475,0
2012-02-03,2.55,2.61,2.51,2.61,2678085,0
2012-02-06,2.59,2.63,2.55,2.58,1099852,0
2012-02-07,2.58,2.61,2.46,2.6,2887795,0
2012-02-08,2.6,2.78,2.58,2.75,4070091,0
2012-02-09,2.77,2.96,2.76,2.92,3879287,0
2012-02-10,2.92,3.13,2.89,3.07,4467762,0
2012-02-13,3.14,3.16,2.86,2.94,3342428,0
2012-02-14,2.93,2.93,2.71,2.73,3959124,0
2012-02-15,2.48,2.5,2.26,2.4,15937017,0
2012-02-16,2.44,2.5,2.35,2.44,2470728,0
2012-02-17,2.43,2.47,2.41,2.45,2576475,0
2012-02-21,2.46,2.54,2.45,2.51,4456885,0
2012-02-22,2.5,2.51,2.46,2.48,2383220,0
2012-02-23,2.48,2.49,2.45,2.46,1854569,0
2012-02-24,2.46,2.5,2.46,2.48,1840718,0
2012-02-27,2.47,2.49,2.46,2.47,1238177,0
2012-02-28,2.49,2.5,2.4,2.49,3485095,0
2012-02-29,2.51,2.52,2.39,2.39,2645854,0
2012-03-01,2.4,2.41,2.35,2.36,1733063,0
2012-03-02,2.35,2.37,2.31,2.32,1600913,0
2012-03-05,2.32,2.32,2.25,2.25,3457729,0
2012-03-06,2.23,2.25,2.15,2.15,3638247,0
2012-03-07,2.18,2.23,2.16,2.2,1450504,0
2012-03-08,2.25,2.28,2.21,2.24,2133350,0
2012-03-09,2.25,2.26,2.19,2.19,1968821,0
2012-03-12,2.21,2.21,2.14,2.16,2380199,0
2012-03-13,2.18,2.19,2.14,2.16,3727690,0
2012-03-14,2.16,2.25,2.16,2.23,2804446,0
2012-03-15,2.25,2.36,2.24,2.35,2761750,0
2012-03-16,2.33,2.34,2.25,2.3,2173906,0
2012-03-19,2.28,2.32,2.25,2.29,2187264,0
2012-03-20,2.26,2.33,2.24,2.26,1490227,0
2012-03-21,2.26,2.29,2.22,2.27,1441148,0
2012-03-22,2.25,2.28,2.21,2.22,1452426,0
2012-03-23,2.21,2.22,2.19,2.22,1088678,0
2012-03-26,2.24,2.27,2.21,2.21,1773681,0
2012-03-27,2.21,2.25,2.21,2.21,930945,0
2012-03-28,2.21,2.22,2.15,2.18,1863064,0
2012-03-29,2.16,2.18,2.15,2.16,1577092,0
2012-03-30,2.19,2.23,2.16,2.21,1384102,0
2012-04-02,2.21,2.25,2.16,2.25,2355632,0
2012-04-03,2.24,2.27,2.21,2.23,874618,0
2012-04-04,2.2,2.21,2.15,2.16,1769150,0
2012-04-05,2.17,2.17,2.1,2.12,919178,0
2012-04-09,2.12,2.13,2.1,2.11,1288211,0
2012-04-10,2.12,2.15,1.98,1.99,4940747,0
2012-04-11,2,2.11,1.96,2.11,3331475,0
2012-04-12,2.12,2.15,2.07,2.14,1498103,0
2012-04-13,2.12,2.12,2.03,2.04,1051598,0
2012-04-16,2.05,2.09,1.98,1.99,3498750,0
2012-04-17,2.02,2.17,2.01,2.12,5879003,0
2012-04-18,2.12,2.2,2.08,2.11,1539152,0
2012-04-19,2.12,2.14,2.05,2.07,1381965,0
2012-04-20,2.13,2.13,2.04,2.06,1168535,0
2012-04-23,2.02,2.08,2,2.05,1386098,0
2012-04-24,2.05,2.08,2.01,2.07,982615,0
2012-04-25,2.08,2.08,2.03,2.07,772564,0
2012-04-26,2.07,2.08,2.03,2.06,1434787,0
2012-04-27,2.04,2.06,2.01,2.04,1436214,0
2012-04-30,2.04,2.05,2.02,2.04,808301,0
2012-05-01,2.08,2.1,2.04,2.05,1629570,0
2012-05-02,2.07,2.08,1.83,1.9,6410240,0
2012-05-03,1.91,1.92,1.85,1.87,1099706,0
2012-05-04,1.86,1.92,1.76,1.85,5480516,0
2012-05-07,1.85,1.85,1.8,1.82,2148849,0
2012-05-08,1.8,1.83,1.78,1.79,1034794,0
2012-05-09,1.77,1.82,1.75,1.78,1306128,0
2012-05-10,1.8,1.84,1.77,1.79,1297063,0
2012-05-11,1.77,1.8,1.75,1.76,1760431,0
2012-05-14,1.74,1.76,1.72,1.72,877760,0
2012-05-15,1.72,1.77,1.7,1.7,1384614,0
2012-05-16,1.7,1.72,1.68,1.7,871664,0
2012-05-17,1.7,1.75,1.68,1.7,1228610,0
2012-05-18,1.69,1.74,1.68,1.7,1691537,0
2012-05-21,1.7,1.78,1.7,1.75,1038869,0
2012-05-22,1.74,1.78,1.7,1.7,823088,0
2012-05-23,1.69,1.77,1.69,1.75,1106065,0
2012-05-24,1.78,1.78,1.7,1.73,784465,0
2012-05-25,1.72,1.74,1.69,1.7,921287,0
2012-05-29,1.71,1.78,1.71,1.78,1596822,0
2012-05-30,1.76,1.85,1.75,1.79,2321483,0
2012-05-31,1.79,1.84,1.75,1.83,2058781,0
2012-06-01,1.77,1.8,1.69,1.71,1733190,0
2012-06-04,1.74,1.74,1.68,1.7,1565355,0
2012-06-05,1.69,1.78,1.69,1.77,1580970,0
2012-06-06,1.77,1.8,1.75,1.79,487324,0
2012-06-07,1.81,1.82,1.77,1.78,763440,0
2012-06-08,1.75,1.8,1.74,1.79,556711,0
2012-06-11,1.8,1.8,1.64,1.68,2654048,0
2012-06-12,1.68,1.75,1.68,1.75,548556,0
2012-06-13,1.75,1.77,1.74,1.76,1043265,0
2012-06-14,1.75,1.78,1.71,1.78,756515,0
2012-06-15,1.78,1.81,1.77,1.81,3524471,0
2012-06-18,1.79,1.93,1.78,1.91,1695907,0
2012-06-19,1.9,1.96,1.89,1.92,1410077,0
2012-06-20,1.94,1.97,1.93,1.96,1582030,0
2012-06-21,1.98,1.99,1.88,1.92,1299090,0
2012-06-22,1.92,1.94,1.86,1.88,5013602,0
2012-06-25,1.9,1.9,1.83,1.88,736732,0
2012-06-26,1.89,1.95,1.87,1.91,1924974,0
2012-06-27,1.96,2.09,1.89,2.09,2018981,0
2012-06-28,2.03,2.04,1.92,1.95,813558,0
2012-06-29,2,2.03,1.95,2.01,2221694,0
2012-07-02,2.04,2.04,1.95,2,3630534,0
2012-07-03,2.02,2.02,1.98,1.99,957421,0
2012-07-05,2,2.07,1.97,2.07,1666360,0
2012-07-06,2.06,2.06,1.99,2.04,788558,0
2012-07-09,2.05,2.1,1.96,2.03,952428,0
2012-07-10,2.04,2.07,1.93,1.99,1018322,0
2012-07-11,2,2.01,1.94,1.99,639474,0
2012-07-12,1.96,1.98,1.92,1.93,1638408,0
2012-07-13,1.95,1.97,1.87,1.9,1865987,0
2012-07-16,1.9,1.95,1.86,1.86,1165400,0
2012-07-17,1.89,1.9,1.79,1.82,2010388,0
2012-07-18,1.83,1.89,1.82,1.89,972330,0
2012-07-19,1.9,1.95,1.87,1.89,1317475,0
2012-07-20,1.88,1.89,1.84,1.88,961905,0
2012-07-23,1.84,1.84,1.8,1.84,572598,0
2012-07-24,1.84,1.84,1.73,1.77,1390393,0
2012-07-25,1.78,1.78,1.67,1.71,1646618,0
2012-07-26,1.71,1.75,1.63,1.67,2995546,0
2012-07-27,1.67,1.71,1.64,1.65,2239886,0
2012-07-30,1.67,1.77,1.67,1.75,1786309,0
2012-07-31,1.77,1.81,1.76,1.79,1549829,0
2012-08-01,1.98,2.01,1.91,2,7030631,0
2012-08-02,1.96,1.98,1.92,1.98,1960866,0
2012-08-03,1.95,2.01,1.93,1.96,1207415,0
2012-08-06,1.96,2,1.9,1.95,1596434,0
2012-08-07,1.99,2.01,1.95,1.98,1974595,0
2012-08-08,1.98,2.01,1.97,2.01,1386682,0
2012-08-09,2,2.13,1.99,2.12,2145928,0
2012-08-10,2.12,2.12,2.05,2.11,664061,0
2012-08-13,2.09,2.11,2.02,2.1,826030,0
2012-08-14,2.11,2.11,2.06,2.11,574969,0
2012-08-15,2.1,2.15,2.08,2.13,1287442,0
2012-08-16,2.13,2.19,2.1,2.16,1760060,0
2012-08-17,2.15,2.17,2.13,2.15,690243,0
2012-08-20,2.16,2.17,2.11,2.11,808189,0
2012-08-21,2.11,2.15,2.07,2.08,900467,0
2012-08-22,2.1,2.1,2.02,2.06,918975,0
2012-08-23,2.06,2.11,2.02,2.1,980892,0
2012-08-24,2.1,2.11,2.07,2.11,558412,0
2012-08-27,2.12,2.13,2.05,2.12,712479,0
2012-08-28,2.08,2.11,2.06,2.09,1111783,0
2012-08-29,2.1,2.14,2.09,2.12,1000591,0
2012-08-30,2.1,2.13,2.08,2.11,667281,0
2012-08-31,2.13,2.14,2.08,2.14,697290,0
2012-09-04,2.14,2.14,2.06,2.11,1191034,0
2012-09-05,2.12,2.23,2.09,2.17,3176902,0
2012-09-06,2.19,2.25,2.18,2.25,1965504,0
2012-09-07,2.28,2.34,2.23,2.28,1648578,0
2012-09-10,2.29,2.35,2.29,2.32,1975521,0
2012-09-11,2.33,2.38,2.33,2.34,2106888,0
2012-09-12,2.34,2.4,2.33,2.38,1286659,0
2012-09-13,2.37,2.43,2.36,2.4,2553209,0
2012-09-14,2.42,2.48,2.4,2.47,3070676,0
2012-09-17,2.44,2.5,2.37,2.48,1822200,0
2012-09-18,2.5,2.5,2.44,2.44,1187563,0
2012-09-19,2.43,2.5,2.43,2.49,1465390,0
2012-09-20,2.47,2.51,2.45,2.5,1325803,0
2012-09-21,2.5,2.55,2.4,2.4,4780924,0
2012-09-24,2.27,2.37,2.07,2.27,4111001,0
2012-09-25,2.24,2.31,2.24,2.29,1623210,0
2012-09-26,2.27,2.28,2.22,2.27,1175551,0
2012-09-27,2.29,2.32,2.25,2.28,1431500,0
2012-09-28,2.27,2.31,2.27,2.28,1164337,0
2012-10-01,2.29,2.34,2.27,2.28,2263877,0
2012-10-02,2.3,2.33,2.26,2.28,1517998,0
2012-10-03,2.29,2.32,2.23,2.3,1375037,0
2012-10-04,2.3,2.33,2.29,2.33,712839,0
2012-10-05,2.32,2.35,2.3,2.31,1061205,0
2012-10-08,2.3,2.33,2.26,2.32,855928,0
2012-10-09,2.32,2.34,2.25,2.25,2302794,0
2012-10-10,2.25,2.25,2.2,2.21,1381043,0
2012-10-11,2.24,2.3,2.22,2.27,1153522,0
2012-10-12,2.26,2.27,2.25,2.26,910094,0
2012-10-15,2.24,2.25,2.18,2.24,1123289,0
2012-10-16,2.25,2.25,2.19,2.2,654028,0
2012-10-17,2.2,2.21,2.15,2.17,1150564,0
2012-10-18,2.17,2.2,2.15,2.19,1050262,0
2012-10-19,2.16,2.18,2.14,2.16,1034132,0
2012-10-22,2.15,2.2,2.14,2.17,1371228,0
2012-10-23,2.15,2.26,2.13,2.17,2634594,0
2012-10-24,2.17,2.21,2.16,2.2,726051,0
2012-10-25,2.22,2.24,2.15,2.22,872041,0
2012-10-26,2.23,2.25,2.21,2.24,793368,0
2012-10-31,2.23,2.31,2.23,2.27,2767411,0
2012-11-01,2.27,2.29,2.21,2.25,1856011,0
2012-11-02,2.26,2.26,2.17,2.25,1997949,0
2012-11-05,2.24,2.33,2.21,2.3,2718402,0
2012-11-06,2.3,2.38,2.26,2.31,2485518,0
2012-11-07,2.25,2.31,2.23,2.28,2015969,0
2012-11-08,2.28,2.33,2.25,2.28,1315030,0
2012-11-09,2.26,2.29,2.24,2.26,966926,0
2012-11-12,2.26,2.3,2.24,2.27,722904,0
2012-11-13,2.25,2.28,2.25,2.26,544529,0
2012-11-14,2.25,2.26,2.22,2.25,1681059,0
2012-11-15,2.23,2.25,2.19,2.21,1289922,0
2012-11-16,2.2,2.23,2.12,2.23,1163200,0
2012-11-19,2.19,2.24,2.18,2.21,1509459,0
2012-11-20,2.18,2.21,2.17,2.21,1384654,0
2012-11-21,2.21,2.23,2.18,2.21,813902,0
2012-11-23,2.22,2.25,2.21,2.24,397280,0
2012-11-26,2.25,2.3,2.23,2.3,1182176,0
2012-11-27,2.29,2.3,2.26,2.28,863447,0
2012-11-28,2.27,2.33,2.26,2.32,864956,0
2012-11-29,2.34,2.4,2.34,2.4,1285349,0
2012-11-30,2.4,2.43,2.38,2.43,1444310,0
2012-12-03,2.43,2.45,2.38,2.42,1557576,0
2012-12-04,2.44,2.48,2.39,2.46,1352248,0
2012-12-05,2.46,2.48,2.42,2.45,1013204,0
2012-12-06,2.46,2.5,2.44,2.47,1542879,0
2012-12-07,2.49,2.49,2.42,2.46,1016280,0
2012-12-10,2.44,2.5,2.41,2.48,1184575,0
2012-12-11,2.41,2.47,2.4,2.45,1822575,0
2012-12-12,2.46,2.49,2.45,2.46,1080808,0
2012-12-13,2.46,2.48,2.4,2.4,2876480,0
2012-12-14,2.38,2.44,2.38,2.4,1560022,0
2012-12-17,2.4,2.42,2.37,2.4,1714830,0
2012-12-18,2.4,2.42,2.38,2.4,1570664,0
2012-12-19,2.4,2.42,2.38,2.38,1098631,0
2012-12-20,2.38,2.41,2.34,2.36,1119562,0
2012-12-21,2.36,2.37,2.31,2.32,2216464,0
2012-12-24,2.32,2.33,2.26,2.27,744334,0
2012-12-26,2.29,2.32,2.28,2.31,1354093,0
2012-12-27,2.31,2.31,2.26,2.3,1358824,0
2012-12-28,2.28,2.31,2.27,2.3,996503,0
2012-12-31,2.26,2.38,2.25,2.37,1297345,0
2013-01-02,2.41,2.42,2.3,2.37,2508984,0
2013-01-03,2.36,2.4,2.35,2.36,982977,0
2013-01-04,2.37,2.4,2.36,2.38,1150504,0
2013-01-07,2.38,2.43,2.36,2.43,1412264,0
2013-01-08,2.44,2.53,2.43,2.51,2843737,0
2013-01-09,2.51,2.51,2.47,2.49,1162285,0
2013-01-10,2.49,2.51,2.49,2.5,1048081,0
2013-01-11,2.5,2.5,2.41,2.42,2279189,0
2013-01-14,2.42,2.48,2.42,2.47,1079433,0
2013-01-15,2.46,2.5,2.45,2.5,1159218,0
2013-01-16,2.5,2.54,2.46,2.5,1636856,0
2013-01-17,2.5,2.52,2.46,2.47,915803,0
2013-01-18,2.46,2.5,2.45,2.49,734828,0
2013-01-22,2.46,2.48,2.42,2.46,1006627,0
2013-01-23,2.46,2.46,2.44,2.45,922300,0
2013-01-24,2.46,2.5,2.44,2.49,825700,0
2013-01-25,2.53,2.53,2.45,2.47,964884,0
2013-01-28,2.47,2.5,2.46,2.49,713683,0
2013-01-29,2.48,2.6,2.46,2.54,1903664,0
2013-01-30,2.53,2.55,2.47,2.51,1184219,0
2013-01-31,2.53,2.62,2.51,2.61,1317774,0
2013-02-01,2.63,2.64,2.59,2.61,1773584,0
2013-02-04,2.61,2.62,2.54,2.55,818447,0
2013-02-05,2.55,2.56,2.46,2.48,1704158,0
2013-02-06,2.48,2.52,2.43,2.5,1483246,0
2013-02-07,2.52,2.53,2.43,2.44,3858253,0
2013-02-08,2.45,2.46,2.43,2.44,1995989,0
2013-02-11,2.42,2.47,2.41,2.41,1653237,0
2013-02-12,2.45,2.47,2.42,2.42,2465011,0
2013-02-13,2.6,2.74,2.54,2.71,5897714,0
2013-02-14,2.7,2.79,2.65,2.79,2210553,0
2013-02-15,2.83,2.84,2.65,2.69,2345458,0
2013-02-19,2.69,2.69,2.6,2.62,2703600,0
2013-02-20,2.61,2.66,2.58,2.6,3932000,0
2013-02-21,2.59,2.61,2.54,2.56,1748515,0
2013-02-22,2.57,2.64,2.57,2.62,1144436,0
2013-02-25,2.62,2.64,2.59,2.6,1343590,0
2013-02-26,2.59,2.61,2.57,2.61,1569626,0
2013-02-27,2.59,2.61,2.56,2.58,971074,0
2013-02-28,2.57,2.64,2.55,2.64,1940010,0
2013-03-01,2.61,2.63,2.55,2.63,1593423,0
2013-03-04,2.6,2.63,2.58,2.62,1028059,0
2013-03-05,2.62,2.63,2.6,2.62,1128334,0
2013-03-06,2.63,2.73,2.6,2.71,2908113,0
2013-03-07,2.7,2.73,2.65,2.73,2129089,0
2013-03-08,2.74,2.82,2.72,2.82,2089382,0
2013-03-11,2.82,2.84,2.77,2.82,1033283,0
2013-03-12,2.79,2.83,2.77,2.78,1029457,0
2013-03-13,2.76,2.84,2.73,2.84,961900,0
2013-03-14,2.85,2.88,2.81,2.86,1185067,0
2013-03-15,2.84,2.87,2.83,2.85,1775347,0
2013-03-18,2.8,2.8,2.7,2.79,1627842,0
2013-03-19,2.79,2.82,2.75,2.78,1447724,0
2013-03-20,2.78,2.83,2.77,2.81,682907,0
2013-03-21,2.79,2.87,2.79,2.81,1576156,0
2013-03-22,2.81,2.87,2.8,2.85,1016212,0
2013-03-25,2.86,2.88,2.82,2.83,999389,0
2013-03-26,2.83,2.86,2.78,2.84,943430,0
2013-03-27,2.84,2.86,2.8,2.86,1019893,0
2013-03-28,2.85,2.92,2.84,2.89,1465956,0
2013-04-01,2.88,2.89,2.82,2.88,1323273,0
2013-04-02,2.89,2.89,2.78,2.8,1547012,0
2013-04-03,2.81,2.84,2.76,2.83,1332249,0
2013-04-04,2.84,2.91,2.83,2.88,1298883,0
2013-04-05,2.87,2.92,2.85,2.91,1228367,0
2013-04-08,2.91,2.96,2.91,2.94,1042632,0
2013-04-09,2.95,2.96,2.91,2.91,1487372,0
2013-04-10,2.91,2.98,2.9,2.95,3012128,0
2013-04-11,2.96,2.98,2.93,2.96,1891866,0
2013-04-12,2.97,2.99,2.95,2.97,1706753,0
2013-04-15,2.95,2.96,2.81,2.85,1425243,0
2013-04-16,2.85,2.91,2.83,2.87,1170302,0
2013-04-17,2.86,2.89,2.76,2.79,1260688,0
2013-04-18,2.8,2.91,2.77,2.89,1921708,0
2013-04-19,2.9,2.96,2.85,2.94,1314711,0
2013-04-22,2.93,3.09,2.86,3.08,2345949,0
2013-04-23,3.06,3.13,3.01,3.11,2379063,0
2013-04-24,3.1,3.15,3,3.07,1873879,0
2013-04-25,3.08,3.12,3.03,3.03,1646894,0
2013-04-26,3.01,3.06,3,3.03,978036,0
2013-04-29,3.05,3.08,3.02,3.03,1083741,0
2013-04-30,3.02,3.07,3.01,3.05,1810461,0
2013-05-01,2.99,2.99,2.79,2.92,3407166,0
2013-05-02,2.94,3.03,2.91,2.97,2479569,0
2013-05-03,2.98,3.01,2.87,2.87,1895157,0
2013-05-06,2.88,2.88,2.83,2.83,1219177,0
2013-05-07,2.83,2.85,2.79,2.82,1500801,0
2013-05-08,2.81,2.85,2.79,2.81,2184310,0
2013-05-09,2.82,2.85,2.76,2.76,1648645,0
2013-05-10,2.77,2.79,2.75,2.78,710976,0
2013-05-13,2.77,2.8,2.75,2.76,521890,0
2013-05-14,2.76,2.78,2.73,2.76,549674,0
2013-05-15,2.73,2.8,2.73,2.79,896302,0
2013-05-16,2.78,2.8,2.72,2.74,1393028,0
2013-05-17,2.75,2.77,2.72,2.75,924872,0
2013-05-20,2.72,2.74,2.65,2.73,1785796,0
2013-05-21,2.72,2.75,2.7,2.75,976543,0
2013-05-22,2.74,2.76,2.7,2.7,1202993,0
2013-05-23,2.7,2.7,2.67,2.69,942529,0
2013-05-24,2.69,2.72,2.68,2.7,659336,0
2013-05-28,2.72,2.73,2.71,2.71,1325431,0
2013-05-29,2.69,2.71,2.67,2.71,1249124,0
2013-05-30,2.71,2.73,2.68,2.72,1171269,0
2013-05-31,2.7,2.74,2.7,2.74,669504,0
2013-06-03,2.74,2.76,2.67,2.76,1112654,0
2013-06-04,2.77,2.77,2.7,2.73,857554,0
2013-06-05,2.74,2.74,2.65,2.68,2157241,0
2013-06-06,2.69,2.72,2.66,2.72,3016690,0
2013-06-07,2.74,2.85,2.72,2.85,923626,0
2013-06-10,2.84,2.97,2.84,2.93,1084626,0
2013-06-11,2.9,2.94,2.85,2.86,1024278,0
2013-06-12,2.86,2.87,2.81,2.81,779281,0
2013-06-13,2.82,2.95,2.81,2.9,1069392,0
2013-06-14,2.9,2.91,2.84,2.84,1044762,0
2013-06-17,2.85,2.88,2.74,2.79,1189425,0
2013-06-18,2.82,2.83,2.76,2.78,543920,0
2013-06-19,2.77,2.77,2.75,2.75,592531,0
2013-06-20,2.73,2.75,2.7,2.74,812204,0
2013-06-21,2.75,2.81,2.71,2.79,1501770,0
2013-06-24,2.76,2.8,2.71,2.77,948565,0
2013-06-25,2.72,2.78,2.71,2.74,886907,0
2013-06-26,2.75,2.84,2.75,2.8,587282,0
2013-06-27,2.82,2.88,2.81,2.86,694086,0
2013-06-28,2.84,2.88,2.83,2.83,1054309,0
2013-07-01,2.85,2.85,2.75,2.75,1085953,0
2013-07-02,2.75,2.79,2.73,2.78,519222,0
2013-07-03,2.76,2.82,2.76,2.79,509895,0
2013-07-05,2.84,2.94,2.83,2.93,774286,0
2013-07-08,2.93,2.95,2.9,2.91,741523,0
2013-07-09,2.91,2.95,2.9,2.93,798190,0
2013-07-10,2.93,2.93,2.89,2.91,791667,0
2013-07-11,2.93,2.95,2.88,2.94,819790,0
2013-07-12,2.92,3.1,2.92,3.08,1815296,0
2013-07-15,3.08,3.24,3.06,3.19,2252338,0
2013-07-16,3.2,3.28,3.2,3.21,1608378,0
2013-07-17,3.21,3.21,3.09,3.1,1066561,0
2013-07-18,3.12,3.24,3.09,3.2,1225644,0
2013-07-19,3.23,3.28,3.2,3.25,1088665,0
2013-07-22,3.27,3.34,3.24,3.32,2498016,0
2013-07-23,3.32,3.35,3.3,3.31,1094876,0
2013-07-24,3.33,3.34,3.27,3.31,702372,0
2013-07-25,3.3,3.43,3.3,3.39,2054010,0
2013-07-26,3.37,3.43,3.37,3.39,887747,0
2013-07-29,3.38,3.47,3.35,3.4,1254399,0
2013-07-30,3.42,3.46,3.34,3.36,1283229,0
2013-07-31,3.45,3.45,3.18,3.22,2391869,0
2013-08-01,3.25,3.33,3.21,3.28,1439337,0
2013-08-02,3.28,3.29,3.15,3.2,1942077,0
2013-08-05,3.17,3.21,3.12,3.17,1745614,0
2013-08-06,3.14,3.17,3.11,3.14,922038,0
2013-08-07,3.13,3.14,3.1,3.12,851368,0
2013-08-08,3.12,3.27,3.12,3.27,1406582,0
2013-08-09,3.25,3.28,3.23,3.25,771493,0
2013-08-12,3.26,3.27,3.23,3.26,427669,0
2013-08-13,3.27,3.36,3.26,3.34,1548066,0
2013-08-14,3.33,3.39,3.28,3.32,1083534,0
2013-08-15,3.26,3.28,3.22,3.25,947036,0
2013-08-16,3.22,3.27,3.18,3.27,1088973,0
2013-08-19,3.25,3.25,3.12,3.14,1812244,0
2013-08-20,3.13,3.24,3.11,3.12,1475157,0
2013-08-21,3.12,3.19,3.12,3.13,1165177,0
2013-08-22,3.13,3.24,3.1,3.21,991353,0
2013-08-23,3.19,3.21,3.14,3.15,951903,0
2013-08-26,3.15,3.22,3.14,3.2,755335,0
2013-08-27,3.18,3.18,3.12,3.13,757566,0
2013-08-28,3.15,3.18,3.1,3.16,1075764,0
2013-08-29,3.17,3.19,3.13,3.16,670936,0
2013-08-30,3.15,3.15,3.1,3.12,1052132,0
2013-09-03,3.13,3.18,3.11,3.14,833140,0
2013-09-04,3.15,3.19,3.12,3.13,763956,0
2013-09-05,3.12,3.18,3.12,3.12,643342,0
2013-09-06,3.14,3.15,3.07,3.11,842848,0
2013-09-09,3.11,3.13,3.08,3.11,922664,0
2013-09-10,3.12,3.17,3.06,3.08,1660900,0
2013-09-11,3.08,3.14,3.07,3.12,974565,0
2013-09-12,3.12,3.16,3.1,3.1,1255629,0
2013-09-13,3.1,3.16,3.1,3.15,1079600,0
2013-09-16,3.15,3.16,3.08,3.09,1443000,0
2013-09-17,3.07,3.09,3.02,3.05,2043149,0
2013-09-18,3.06,3.09,3.02,3.04,1335733,0
2013-09-19,3.04,3.08,3.03,3.04,1587111,0
2013-09-20,3.06,3.08,2.99,3.01,2562525,0
2013-09-23,3.01,3.07,3,3.04,1104273,0
2013-09-24,3.05,3.07,3.03,3.05,1422873,0
2013-09-25,3.05,3.18,3.05,3.16,1363607,0
2013-09-26,3.17,3.21,3.13,3.13,1023825,0
2013-09-27,3.12,3.18,3.12,3.15,837439,0
2013-09-30,3.12,3.17,3.1,3.14,1001570,0
2013-10-01,3.13,3.2,3.12,3.2,857932,0
2013-10-02,3.19,3.28,3.18,3.25,1093459,0
2013-10-03,3.25,3.3,3.18,3.21,938991,0
2013-10-04,3.2,3.26,3.2,3.21,630386,0
2013-10-07,3.2,3.21,3.14,3.15,668014,0
2013-10-08,3.16,3.16,3.05,3.06,938772,0
2013-10-09,3.06,3.1,3.02,3.05,708036,0
2013-10-10,3.35,3.74,3.35,3.54,4929537,0
2013-10-11,3.52,3.7,3.47,3.5,2496726,0
2013-10-14,3.5,3.55,3.45,3.51,990095,0
2013-10-15,3.5,3.54,3.49,3.5,739407,0
2013-10-16,3.53,3.65,3.53,3.59,1046302,0
2013-10-17,3.57,3.63,3.55,3.63,583038,0
2013-10-18,3.67,3.68,3.6,3.64,929269,0
2013-10-21,3.65,3.65,3.52,3.6,2584964,0
2013-10-22,3.6,3.6,3.56,3.57,1270133,0
2013-10-23,3.54,3.59,3.53,3.56,728424,0
2013-10-24,3.56,3.58,3.52,3.58,924442,0
2013-10-25,3.6,3.61,3.51,3.54,757454,0
2013-10-28,3.54,3.63,3.52,3.63,571116,0
2013-10-29,3.64,3.7,3.63,3.69,604340,0
2013-10-30,3.68,3.7,3.58,3.64,750748,0
2013-10-31,3.64,3.73,3.56,3.73,1802610,0
2013-11-01,3.71,3.78,3.68,3.73,1218709,0
2013-11-04,3.75,3.93,3.7,3.88,1243935,0
2013-11-05,3.89,3.89,3.67,3.74,1272150,0
2013-11-06,3.7,3.7,3.42,3.46,2370333,0
2013-11-07,3.46,3.5,3.36,3.44,843316,0
2013-11-08,3.43,3.51,3.37,3.47,867740,0
2013-11-11,3.48,3.48,3.36,3.37,906340,0
2013-11-12,3.37,3.44,3.34,3.41,721282,0
2013-11-13,3.39,3.48,3.37,3.37,1271039,0
2013-11-14,3.37,3.4,3.28,3.3,1234991,0
2013-11-15,3.32,3.38,3.27,3.28,1625007,0
2013-11-18,3.3,3.32,3.2,3.2,1161445,0
2013-11-19,3.19,3.21,3.09,3.18,1411028,0
2013-11-20,3.18,3.26,3.14,3.15,1172105,0
2013-11-21,3.17,3.33,3.17,3.25,1486512,0
2013-11-22,3.27,3.33,3.24,3.24,2146236,0
2013-11-25,3.26,3.27,3.22,3.22,1462060,0
2013-11-26,3.24,3.29,3.21,3.22,1714472,0
2013-11-27,3.21,3.4,3.21,3.31,1236695,0
2013-11-29,3.34,3.36,3.3,3.31,844288,0
2013-12-02,3.3,3.34,3.2,3.2,1439099,0
2013-12-03,3.21,3.25,3.2,3.24,1093388,0
2013-12-04,3.24,3.3,3.2,3.23,1439324,0
2013-12-05,3.22,3.3,3.22,3.28,1164973,0
2013-12-06,3.3,3.39,3.28,3.34,1338917,0
2013-12-09,3.36,3.4,3.28,3.3,1552570,0
2013-12-10,3.29,3.38,3.22,3.22,2809008,0
2013-12-11,3.22,3.3,3.22,3.26,1492931,0
2013-12-12,3.26,3.31,3.22,3.22,1353034,0
2013-12-13,3.24,3.27,3.22,3.22,1194816,0
2013-12-16,3.24,3.27,3.15,3.16,1761413,0
2013-12-17,3.15,3.16,3.08,3.11,2353826,0
2013-12-18,3.11,3.15,3.09,3.11,1282772,0
2013-12-19,3.12,3.16,3.08,3.1,1324321,0
2013-12-20,3.1,3.2,3.1,3.2,1978354,0
2013-12-23,3.2,3.32,3.2,3.29,1346312,0
2013-12-24,3.28,3.35,3.28,3.34,628780,0
2013-12-26,3.32,3.38,3.28,3.32,682925,0
2013-12-27,3.34,3.35,3.3,3.32,533628,0
2013-12-30,3.3,3.34,3.27,3.33,557711,0
2013-12-31,3.32,3.34,3.31,3.33,846357,0
2014-01-02,3.33,3.33,3.26,3.29,720871,0
2014-01-03,3.28,3.33,3.25,3.29,660370,0
2014-01-06,3.29,3.3,3.25,3.27,826515,0
2014-01-07,3.27,3.32,3.27,3.28,1150631,0
2014-01-08,3.29,3.31,3.25,3.3,971708,0
2014-01-09,3.3,3.33,3.26,3.31,786226,0
2014-01-10,3.32,3.33,3.26,3.3,871454,0
2014-01-13,3.28,3.37,3.27,3.28,1062462,0
2014-01-14,3.3,3.63,3.27,3.63,2461923,0
2014-01-15,3.85,3.88,3.57,3.79,2666645,0
2014-01-16,3.8,4,3.78,3.9,2545151,0
2014-01-17,3.89,3.89,3.71,3.77,1808391,0
2014-01-21,3.79,3.85,3.66,3.77,1397136,0
2014-01-22,3.76,4.84,3.71,4.52,12110699,0
2014-01-23,4.42,4.49,4.35,4.42,3263547,0
2014-01-24,4.38,4.4,4.28,4.31,2342828,0
2014-01-27,4.32,4.49,4.3,4.38,1887163,0
2014-01-28,4.38,4.63,4.34,4.57,2308567,0
2014-01-29,4.63,4.94,4.53,4.79,6317622,0
2014-01-30,4.88,4.91,4.66,4.73,3078988,0
2014-01-31,4.62,4.75,4.59,4.61,2901314,0
2014-02-03,4.77,4.78,4.33,4.37,3099480,0
2014-02-04,4.4,4.43,4.21,4.37,3079779,0
2014-02-05,4.36,4.42,4.24,4.37,2421050,0
2014-02-06,4.37,4.52,4.35,4.41,1763475,0
2014-02-07,4.47,4.55,4.42,4.48,1935509,0
2014-02-10,4.49,4.52,4.37,4.4,2001601,0
2014-02-11,4.39,4.45,4.34,4.38,1983308,0
2014-02-12,4.31,4.52,4.09,4.49,4818323,0
2014-02-13,4.48,4.54,4.4,4.53,2612600,0
2014-02-14,4.52,4.53,4.3,4.4,2128740,0
2014-02-18,4.34,4.56,4.27,4.53,3731926,0
2014-02-19,4.5,4.53,4.46,4.5,2574914,0
2014-02-20,4.47,4.66,4.47,4.56,2455925,0
2014-02-21,4.55,4.61,4.53,4.54,2314883,0
2014-02-24,4.54,4.68,4.53,4.59,3155165,0
2014-02-25,4.57,4.64,4.44,4.46,1986938,0
2014-02-26,4.48,4.59,4.44,4.52,1937127,0
2014-02-27,4.73,4.96,4.68,4.76,4836044,0
2014-02-28,4.78,4.83,4.5,4.61,2382466,0
2014-03-03,4.59,4.61,4.47,4.51,1564777,0
2014-03-04,4.58,4.68,4.56,4.62,3123521,0
2014-03-05,4.6,4.63,4.54,4.59,1891172,0
2014-03-06,4.62,4.64,4.46,4.52,1678058,0
2014-03-07,4.52,4.54,4.39,4.43,2636220,0
2014-03-10,4.44,4.58,4.42,4.57,1755353,0
2014-03-11,4.55,4.59,4.38,4.41,1897813,0
2014-03-12,4.39,4.49,4.39,4.43,1426170,0
2014-03-13,4.47,4.48,4.36,4.4,1463128,0
2014-03-14,4.37,4.48,4.37,4.45,1108573,0
2014-03-17,4.46,4.53,4.35,4.4,2216897,0
2014-03-18,4.42,4.58,4.38,4.53,1464657,0
2014-03-19,4.54,4.55,4.42,4.48,980690,0
2014-03-20,4.45,4.6,4.42,4.53,881590,0
2014-03-21,4.54,4.54,4.39,4.44,2940386,0
2014-03-24,4.45,4.52,4.38,4.4,1580066,0
2014-03-25,4.42,4.48,4.38,4.41,873373,0
2014-03-26,4.45,4.46,4.26,4.27,1616900,0
2014-03-27,4.28,4.34,4.19,4.21,1865292,0
2014-03-28,4.21,4.31,4.18,4.28,2079136,0
2014-03-31,4.29,4.32,4.23,4.27,1817489,0
2014-04-01,4.25,4.37,4.21,4.37,1486102,0
2014-04-02,4.36,4.42,4.3,4.39,791948,0
2014-04-03,4.41,4.42,4.28,4.31,749674,0
2014-04-04,4.34,4.37,4.11,4.13,1830751,0
2014-04-07,4.11,4.14,4.02,4.1,1462909,0
2014-04-08,4.09,4.2,4.07,4.16,1659586,0
2014-04-09,4.16,4.2,4.02,4.06,1588806,0
2014-04-10,4.08,4.17,3.92,3.93,1869115,0
2014-04-11,3.9,3.98,3.84,3.86,799839,0
2014-04-14,3.91,3.94,3.82,3.84,898243,0
2014-04-15,3.84,3.89,3.67,3.81,1903205,0
2014-04-16,3.84,3.89,3.79,3.85,1094845,0
2014-04-17,3.83,4.07,3.83,4.02,1396162,0
2014-04-21,4.01,4.01,3.86,3.86,1250649,0
2014-04-22,3.86,3.99,3.85,3.94,2047260,0
2014-04-23,3.94,4.03,3.89,3.9,1411631,0
2014-04-24,3.94,3.94,3.79,3.89,887863,0
2014-04-25,3.87,3.88,3.67,3.67,1703103,0
2014-04-28,3.68,3.77,3.63,3.71,1046405,0
2014-04-29,3.72,3.83,3.7,3.77,966784,0
2014-04-30,3.75,3.88,3.7,3.84,1256670,0
2014-05-01,4.05,4.37,3.94,4.35,4184749,0
2014-05-02,4.36,4.5,4.15,4.22,2941512,0
2014-05-05,4.18,4.19,3.98,4.08,1368606,0
2014-05-06,4.04,4.05,3.69,3.78,2963450,0
2014-05-07,3.77,3.82,3.74,3.8,1929813,0
2014-05-08,3.8,3.84,3.71,3.73,1312287,0
2014-05-09,3.71,3.81,3.71,3.8,884749,0
2014-05-12,3.82,3.92,3.78,3.89,1199664,0
2014-05-13,3.87,3.9,3.8,3.85,1199538,0
2014-05-14,3.84,3.87,3.78,3.78,984285,0
2014-05-15,3.75,3.76,3.65,3.71,1419322,0
2014-05-16,3.69,3.69,3.44,3.5,4010656,0
2014-05-19,3.51,3.71,3.5,3.7,2116797,0
2014-05-20,3.68,3.68,3.56,3.62,1509563,0
2014-05-21,3.62,3.63,3.5,3.56,1383529,0
2014-05-22,3.57,3.67,3.57,3.62,1220376,0
2014-05-23,3.64,3.64,3.55,3.61,921880,0
2014-05-27,3.64,3.69,3.59,3.62,979293,0
2014-05-28,3.62,3.72,3.55,3.71,2063450,0
2014-05-29,3.7,3.76,3.69,3.74,1558713,0
2014-05-30,3.73,3.8,3.7,3.8,2792784,0
2014-06-02,3.79,3.81,3.53,3.55,3195546,0
2014-06-03,3.57,3.59,3.49,3.51,3456689,0
2014-06-04,3.52,3.54,3.42,3.43,1992556,0
2014-06-05,3.46,3.54,3.4,3.54,1120448,0
2014-06-06,3.53,3.55,3.48,3.53,1105907,0
2014-06-09,3.51,3.64,3.5,3.58,1276440,0
2014-06-10,3.55,3.57,3.4,3.42,2378900,0
2014-06-11,3.42,3.54,3.41,3.51,3332833,0
2014-06-12,3.52,3.52,3.33,3.41,3200767,0
2014-06-13,3.44,3.49,3.4,3.47,1714921,0
2014-06-16,3.45,3.48,3.38,3.43,980023,0
2014-06-17,3.41,3.51,3.39,3.49,1355654,0
2014-06-18,3.51,3.63,3.48,3.6,2201679,0
2014-06-19,3.59,3.6,3.54,3.57,756327,0
2014-06-20,3.6,3.6,3.56,3.58,2171405,0
2014-06-23,3.58,3.63,3.56,3.62,1055875,0
2014-06-24,3.6,3.72,3.6,3.68,1871615,0
2014-06-25,3.65,3.78,3.63,3.76,2116373,0
2014-06-26,3.77,3.8,3.75,3.8,1100036,0
2014-06-27,3.77,3.85,3.75,3.76,2306898,0
2014-06-30,3.75,3.82,3.7,3.75,1413187,0
2014-07-01,3.75,3.82,3.74,3.76,1181153,0
2014-07-02,3.76,3.82,3.74,3.77,553100,0
2014-07-03,3.79,3.83,3.76,3.82,631458,0
2014-07-07,3.82,3.83,3.75,3.8,1687024,0
2014-07-08,3.78,3.8,3.73,3.74,1646360,0
2014-07-09,3.74,3.76,3.57,3.62,1247484,0
2014-07-10,3.55,3.67,3.51,3.65,926144,0
2014-07-11,3.64,3.64,3.53,3.56,632170,0
2014-07-14,3.61,3.67,3.55,3.64,661158,0
2014-07-15,3.67,3.67,3.51,3.53,786894,0
2014-07-16,3.55,3.58,3.46,3.48,1163071,0
2014-07-17,3.47,3.58,3.47,3.5,865271,0
2014-07-18,3.45,3.62,3.45,3.59,1119399,0
2014-07-21,3.57,3.57,3.48,3.51,745133,0
2014-07-22,3.53,3.55,3.48,3.53,802991,0
2014-07-23,3.52,3.55,3.47,3.53,691273,0
2014-07-24,3.53,3.66,3.52,3.64,1349944,0
2014-07-25,3.59,3.67,3.58,3.6,802553,0
2014-07-28,3.59,3.59,3.49,3.56,1078005,0
2014-07-29,3.56,3.65,3.55,3.6,772158,0
2014-07-30,3.63,4.01,3.59,4,3160129,0
2014-07-31,3.83,3.83,3.4,3.48,4823317,0
2014-08-01,3.5,3.53,3.46,3.49,1483867,0
2014-08-04,3.52,3.53,3.44,3.46,1552858,0
2014-08-05,3.45,3.52,3.41,3.52,1389665,0
2014-08-06,3.49,3.53,3.45,3.47,675248,0
2014-08-07,3.47,3.47,3.4,3.42,1058591,0
2014-08-08,3.41,3.41,3.34,3.36,969466,0
2014-08-11,3.38,3.46,3.37,3.41,725472,0
2014-08-12,3.41,3.41,3.38,3.38,679741,0
2014-08-13,3.38,3.42,3.36,3.37,1210909,0
2014-08-14,3.38,3.38,3.33,3.34,793563,0
2014-08-15,3.38,3.39,3.25,3.26,1221566,0
2014-08-18,3.3,3.32,3.21,3.22,1559715,0
2014-08-19,3.19,3.22,3.17,3.22,1255437,0
2014-08-20,3.19,3.23,3.18,3.22,788396,0
2014-08-21,3.23,3.27,3.2,3.24,822435,0
2014-08-22,3.25,3.27,3.19,3.24,682492,0
2014-08-25,3.25,3.28,3.23,3.24,823504,0
2014-08-26,3.24,3.28,3.22,3.23,908166,0
2014-08-27,3.22,3.39,3.22,3.38,1152694,0
2014-08-28,3.37,3.45,3.33,3.38,1261792,0
2014-08-29,3.37,3.45,3.34,3.45,739666,0
2014-09-02,3.45,3.57,3.4,3.55,2190627,0
2014-09-03,3.58,3.58,3.48,3.5,1557336,0
2014-09-04,3.5,3.51,3.46,3.48,972447,0
2014-09-05,3.46,3.5,3.45,3.5,426057,0
2014-09-08,3.48,3.51,3.46,3.5,493727,0
2014-09-09,3.5,3.5,3.45,3.47,540872,0
2014-09-10,3.47,3.5,3.47,3.5,912094,0
2014-09-11,3.47,3.55,3.45,3.48,957859,0
2014-09-12,3.49,3.74,3.48,3.68,1734997,0
2014-09-15,3.69,3.69,3.37,3.4,1761349,0
2014-09-16,3.39,3.48,3.37,3.42,1172366,0
2014-09-17,3.41,3.43,3.37,3.4,993480,0
2014-09-18,3.43,3.49,3.4,3.45,649503,0
2014-09-19,3.45,3.49,3.36,3.39,2398588,0
2014-09-22,3.37,3.44,3.35,3.42,1226803,0
2014-09-23,3.4,3.41,3.37,3.38,1417864,0
2014-09-24,3.39,3.39,3.35,3.36,964880,0
2014-09-25,3.34,3.36,3.24,3.24,1031919,0
2014-09-26,3.24,3.28,3.23,3.28,881002,0
2014-09-29,3.24,3.37,3.21,3.36,673473,0
2014-09-30,3.37,3.38,3.25,3.28,1153327,0
2014-10-01,3.27,3.27,3.18,3.18,998338,0
2014-10-02,3.19,3.41,3.17,3.41,1341344,0
2014-10-03,3.43,3.43,3.31,3.32,631669,0
2014-10-06,3.31,3.31,3.22,3.22,965790,0
2014-10-07,3.22,3.28,3.22,3.22,1221045,0
2014-10-08,3.22,3.33,3.15,3.28,1129276,0
2014-10-09,3.27,3.27,3.16,3.19,1247702,0
2014-10-10,3.16,3.24,3.13,3.15,1011322,0
2014-10-13,3.15,3.2,3.1,3.11,1182809,0
2014-10-14,3.14,3.19,3.1,3.15,808849,0
2014-10-15,3.11,3.41,3.1,3.39,1409503,0
2014-10-16,3.35,3.44,3.27,3.29,1289064,0
2014-10-17,3.33,3.34,3.26,3.27,907440,0
2014-10-20,3.25,3.29,3.15,3.23,998134,0
2014-10-21,3.23,3.34,3.21,3.32,972256,0
2014-10-22,3.33,3.34,3.24,3.27,578372,0
2014-10-23,3.31,3.39,3.23,3.38,826656,0
2014-10-24,3.4,3.4,3.34,3.37,539878,0
2014-10-27,3.35,3.37,3.3,3.36,348300,0
2014-10-28,3.37,3.45,3.34,3.45,664986,0
2014-10-29,3.45,3.5,3.35,3.4,629576,0
2014-10-30,3.4,3.5,3.39,3.48,654177,0
2014-10-31,3.55,3.55,3.46,3.48,1549536,0
2014-11-03,3.5,3.5,3.34,3.35,695452,0
2014-11-04,3.34,3.45,3.33,3.44,871951,0
2014-11-05,3.61,3.69,3.27,3.33,1685402,0
2014-11-06,3.33,3.4,3.31,3.39,779602,0
2014-11-07,3.37,3.51,3.35,3.51,2078644,0
2014-11-10,3.5,3.67,3.47,3.6,1167537,0
2014-11-11,3.59,3.78,3.57,3.76,1024167,0
2014-11-12,3.73,3.79,3.63,3.74,799193,0
2014-11-13,3.73,3.8,3.67,3.72,750617,0
2014-11-14,3.73,3.78,3.66,3.75,1051617,0
2014-11-17,3.73,3.74,3.55,3.55,1512094,0
2014-11-18,3.55,3.64,3.52,3.54,932748,0
2014-11-19,3.54,3.54,3.4,3.44,893623,0
2014-11-20,3.42,3.48,3.41,3.45,676402,0
2014-11-21,3.51,3.53,3.47,3.48,580599,0
2014-11-24,3.47,3.54,3.45,3.54,425575,0
2014-11-25,3.55,3.55,3.48,3.5,991055,0
2014-11-26,3.51,3.54,3.42,3.44,1134546,0
2014-11-28,3.45,3.48,3.4,3.41,536333,0
2014-12-01,3.39,3.43,3.36,3.39,880222,0
2014-12-02,3.4,3.43,3.28,3.34,980377,0
2014-12-03,3.35,3.41,3.34,3.35,687295,0
2014-12-04,3.36,3.37,3.28,3.31,822723,0
2014-12-05,3.3,3.34,3.25,3.32,812467,0
2014-12-08,3.3,3.34,3.25,3.25,1152642,0
2014-12-09,3.25,3.31,3.24,3.28,1263710,0
2014-12-10,3.3,3.34,3.26,3.28,1461302,0
2014-12-11,3.3,3.38,3.3,3.37,2019546,0
2014-12-12,3.32,3.42,3.32,3.33,1095197,0
2014-12-15,3.33,3.38,3.33,3.33,977333,0
2014-12-16,3.31,3.39,3.25,3.36,1144248,0
2014-12-17,3.36,3.45,3.36,3.43,1307687,0
2014-12-18,3.46,3.69,3.46,3.68,1587846,0
2014-12-19,3.66,3.85,3.65,3.77,3524010,0
2014-12-22,3.79,3.84,3.73,3.8,750043,0
2014-12-23,3.83,3.87,3.78,3.79,768602,0
2014-12-24,3.78,3.84,3.77,3.82,437847,0
2014-12-26,3.85,3.96,3.81,3.92,585047,0
2014-12-29,3.94,3.96,3.8,3.84,745578,0
2014-12-30,3.83,3.9,3.81,3.85,595309,0
2014-12-31,3.84,3.89,3.8,3.81,745121,0
2015-01-02,3.85,3.88,3.74,3.86,605341,0
2015-01-05,3.85,3.95,3.83,3.88,792149,0
2015-01-06,3.88,3.9,3.77,3.82,918865,0
2015-01-07,3.83,3.9,3.82,3.89,607555,0
2015-01-08,3.9,4.09,3.85,4.09,1522547,0
2015-01-09,4.1,4.1,3.98,4.07,1647960,0
2015-01-12,4.08,4.1,3.97,4.05,872836,0
2015-01-13,4.09,4.17,3.99,4.06,717450,0
2015-01-14,4,4.18,3.99,4.17,1263252,0
2015-01-15,4.17,4.29,4.1,4.2,1624836,0
2015-01-16,4.18,4.3,4.16,4.27,1107694,0
2015-01-20,4.27,4.48,4.27,4.45,1814435,0
2015-01-21,4.42,4.6,4.29,4.47,1210364,0
2015-01-22,4.47,4.49,4.37,4.46,1022389,0
2015-01-23,4.45,4.54,4.42,4.48,763613,0
2015-01-26,4.45,4.53,4.43,4.48,994220,0
2015-01-27,4.43,4.51,4.33,4.45,1263036,0
2015-01-28,4.46,4.47,4.35,4.37,930397,0
2015-01-29,4.39,4.42,4.26,4.36,1074120,0
2015-01-30,4.31,4.4,4.2,4.2,1675280,0
2015-02-02,4.2,4.45,4.2,4.42,976184,0
2015-02-03,4.4,4.53,4.4,4.48,1058336,0
2015-02-04,4.49,4.61,4.48,4.52,1384050,0
2015-02-05,4.53,4.6,4.43,4.44,1613228,0
2015-02-06,4.42,4.49,4.29,4.29,3124961,0
2015-02-09,4.3,4.49,4.3,4.31,2477859,0
2015-02-10,4.33,4.42,4.29,4.32,1925427,0
2015-02-11,4.33,4.36,4.18,4.22,2278912,0
2015-02-12,4.2,4.45,4.17,4.35,4164008,0
2015-02-13,4.45,4.45,4.35,4.37,2643868,0
2015-02-17,4.36,4.59,4.32,4.57,2302624,0
2015-02-18,4.53,4.57,4.35,4.53,2872412,0
2015-02-19,4.49,4.59,4.49,4.53,791226,0
2015-02-20,4.55,4.6,4.38,4.56,1911135,0
2015-02-23,4.56,4.58,4.42,4.46,2097912,0
2015-02-24,4.48,4.57,4.46,4.57,1508816,0
2015-02-25,4.59,4.69,4.55,4.66,1592835,0
2015-02-26,4.67,4.69,4.56,4.59,801397,0
2015-02-27,4.61,4.61,4.51,4.54,1631844,0
2015-03-02,4.53,4.59,4.51,4.58,1197400,0
2015-03-03,4.54,4.6,4.52,4.56,1244800,0
2015-03-04,4.55,4.57,4.51,4.54,964000,0
2015-03-05,4.54,4.57,4.51,4.55,1079000,0
2015-03-06,4.51,4.67,4.51,4.67,2465700,0
2015-03-09,4.68,4.7,4.59,4.61,995700,0
2015-03-10,4.59,4.61,4.54,4.55,1236300,0
2015-03-11,4.54,4.59,4.5,4.5,1400500,0
2015-03-12,4.54,4.58,4.51,4.53,910800,0
2015-03-13,4.54,4.54,4.38,4.45,1138600,0
2015-03-16,4.49,4.55,4.38,4.53,913000,0
2015-03-17,4.52,4.6,4.5,4.51,765000,0
2015-03-18,4.52,4.85,4.5,4.79,1328500,0
2015-03-19,4.79,4.85,4.73,4.79,1555100,0
2015-03-20,4.82,4.93,4.73,4.87,2330100,0
2015-03-23,4.87,5.12,4.87,5.03,1905700,0
2015-03-24,5.04,5.16,5.03,5.1,1581800,0
2015-03-25,5.13,5.14,4.79,4.82,1739900,0
2015-03-26,4.77,4.87,4.7,4.85,1151300,0
2015-03-27,4.83,5.03,4.83,4.98,1324400,0
2015-03-30,5,5,4.82,4.93,1190500,0
2015-03-31,4.91,4.92,4.8,4.91,1177052,0
2015-04-01,4.9,5.08,4.84,5.02,1755400,0
2015-04-02,5.03,5.2,4.98,5.17,1470900,0
2015-04-06,5.17,5.19,5.04,5.09,900500,0
2015-04-07,5.09,5.17,4.95,4.99,1528760,0
2015-04-08,5,5.06,4.96,5,1101000,0
2015-04-09,5.01,5.04,4.88,4.94,985611,0
2015-04-10,4.97,4.97,4.91,4.94,566200,0
2015-04-13,4.92,4.98,4.87,4.87,538200,0
2015-04-14,4.88,4.91,4.83,4.86,775100,0
2015-04-15,4.87,4.94,4.8,4.91,1404709,0
2015-04-16,4.91,4.94,4.85,4.91,1052984,0
2015-04-17,4.88,4.88,4.72,4.77,1128700,0
2015-04-20,4.77,4.93,4.75,4.92,881798,0
2015-04-21,4.92,4.97,4.87,4.96,1001516,0
2015-04-22,4.95,4.95,4.86,4.91,900993,0
2015-04-23,4.88,4.96,4.83,4.94,693500,0
2015-04-24,4.96,4.96,4.8,4.9,983591,0
2015-04-27,4.91,4.92,4.75,4.75,1077700,0
2015-04-28,4.74,4.94,4.74,4.93,985300,0
2015-04-29,4.89,4.9,4.78,4.8,928900,0
2015-04-30,4.75,4.79,4.63,4.63,1295200,0
2015-05-01,4.65,4.72,4.6,4.71,1067400,0
2015-05-04,4.72,4.75,4.64,4.65,521000,0
2015-05-05,4.64,4.75,4.54,4.73,1154200,0
2015-05-06,4.79,4.88,4.68,4.77,1320029,0
2015-05-07,4.76,4.76,4.54,4.58,1088461,0
2015-05-08,4.6,4.61,4.51,4.57,780500,0
2015-05-11,4.54,4.57,4.45,4.54,998000,0
2015-05-12,4.52,4.58,4.44,4.58,615955,0
2015-05-13,4.58,4.59,4.51,4.56,590800,0
2015-05-14,4.56,4.64,4.56,4.62,654300,0
2015-05-15,4.63,4.65,4.51,4.64,729592,0
2015-05-18,4.64,4.82,4.62,4.8,1264867,0
2015-05-19,4.79,4.79,4.55,4.57,926900,0
2015-05-20,4.59,4.63,4.55,4.58,508300,0
2015-05-21,4.56,4.58,4.52,4.57,737700,0
2015-05-22,4.55,4.59,4.54,4.57,688300,0
2015-05-26,4.57,4.57,4.49,4.52,794317,0
2015-05-27,4.52,4.63,4.46,4.63,990800,0
2015-05-28,4.61,4.74,4.61,4.73,1035567,0
2015-05-29,4.72,4.72,4.6,4.66,977300,0
2015-06-01,4.71,4.74,4.59,4.6,1565157,0
2015-06-02,4.57,4.84,4.54,4.83,1633805,0
2015-06-03,4.8,4.92,4.76,4.91,1206000,0
2015-06-04,4.89,4.93,4.84,4.89,1051400,0
2015-06-05,4.86,4.93,4.78,4.93,909000,0
2015-06-08,4.94,4.94,4.78,4.8,717300,0
2015-06-09,4.8,4.81,4.72,4.72,685777,0
2015-06-10,4.75,4.94,4.73,4.91,1354844,0
2015-06-11,4.94,4.95,4.88,4.92,775849,0
2015-06-12,4.91,4.95,4.81,4.89,1216800,0
2015-06-15,4.83,4.85,4.77,4.79,842900,0
2015-06-16,4.77,4.87,4.74,4.85,658000,0
2015-06-17,4.87,4.87,4.71,4.73,970700,0
2015-06-18,4.77,4.82,4.73,4.81,1155600,0
2015-06-19,4.83,4.96,4.79,4.86,3782900,0
2015-06-22,4.86,4.94,4.86,4.87,1310100,0
2015-06-23,4.85,4.94,4.83,4.93,1403751,0
2015-06-24,4.93,4.98,4.91,4.97,1519500,0
2015-06-25,4.97,5.03,4.92,5.01,1508000,0
2015-06-26,5.01,5.03,4.95,5.01,2059400,0
2015-06-29,5,5.01,4.85,4.86,1705500,0
2015-06-30,4.9,4.96,4.87,4.91,1494123,0
2015-07-01,4.92,5,4.85,4.91,1374700,0
2015-07-02,4.93,4.95,4.82,4.82,741400,0
2015-07-06,4.8,4.84,4.68,4.74,1363200,0
2015-07-07,4.73,4.78,4.62,4.7,1252600,0
2015-07-08,4.65,4.68,4.59,4.68,1166200,0
2015-07-09,4.74,4.8,4.7,4.73,1150800,0
2015-07-10,4.79,4.93,4.75,4.92,1211900,0
2015-07-13,4.96,5.06,4.89,5.01,2249500,0
2015-07-14,5.02,5.02,4.79,4.81,1856998,0
2015-07-15,4.82,4.87,4.76,4.85,1108312,0
2015-07-16,4.9,5.05,4.87,5.03,1496500,0
2015-07-17,5.02,5.06,4.97,5.02,1511400,0
2015-07-20,5.01,5.01,4.89,5.01,1278400,0
2015-07-21,5,5.16,4.97,5.14,1975200,0
2015-07-22,5.14,5.19,5.08,5.15,1924800,0
2015-07-23,5.16,5.24,5.05,5.15,1979900,0
2015-07-24,5.13,5.25,5.08,5.11,1883100,0
2015-07-27,5.14,5.21,5.05,5.17,1457400,0
2015-07-28,5.21,5.24,5.11,5.15,1502000,0
2015-07-29,5.14,5.22,5.11,5.17,1569100,0
2015-07-30,5.47,6.32,5.4,6.23,6713000,0
2015-07-31,6.24,6.69,6.2,6.39,5092500,0
2015-08-03,6.38,6.42,6.16,6.24,2996921,0
2015-08-04,6.26,6.39,6.2,6.26,2670900,0
2015-08-05,6.32,6.47,6.31,6.41,1951400,0
2015-08-06,6.4,6.43,6.18,6.22,1038361,0
2015-08-07,6.17,6.31,6.15,6.24,1538900,0
2015-08-10,6.34,6.6,6.33,6.41,2040400,0
2015-08-11,6.35,6.4,6.15,6.25,2705489,0
2015-08-12,6.2,6.24,6.06,6.2,2388400,0
2015-08-13,6.19,6.27,6.08,6.2,1378900,0
2015-08-14,6.17,6.27,6.14,6.24,1077300,0
2015-08-17,6.22,6.32,6.2,6.29,1269900,0
2015-08-18,6.29,6.38,6.27,6.3,1376500,0
2015-08-19,6.22,6.29,6.11,6.16,1516200,0
2015-08-20,6.24,6.39,6.12,6.17,1747400,0
2015-08-21,6.07,6.35,5.99,6.05,3070800,0
2015-08-24,5.68,6,5.65,5.76,3389342,0
2015-08-25,5.99,6.01,5.72,5.73,2501700,0
2015-08-26,5.84,5.92,5.65,5.87,2252300,0
2015-08-27,5.92,5.97,5.56,5.66,2788400,0
2015-08-28,5.65,5.72,5.58,5.61,1787800,0
2015-08-31,5.56,5.66,5.52,5.55,2461100,0
2015-09-01,5.46,5.59,5.41,5.44,2119300,0
2015-09-02,5.5,5.7,5.47,5.56,2178300,0
2015-09-03,5.58,5.65,5.5,5.56,1497300,0
2015-09-04,5.48,5.69,5.47,5.63,1331900,0
2015-09-08,5.72,5.74,5.62,5.67,824000,0
2015-09-09,5.72,5.78,5.57,5.61,1433400,0
2015-09-10,5.59,5.71,5.59,5.61,944967,0
2015-09-11,5.57,5.61,5.46,5.55,811500,0
2015-09-14,5.58,6.06,5.55,5.96,2765500,0
2015-09-15,5.98,6.1,5.84,5.95,2512000,0
2015-09-16,5.93,6.29,5.91,6.2,2097500,0
2015-09-17,6.2,6.33,5.94,6.22,2424431,0
2015-09-18,6.15,6.48,6.14,6.26,13181000,0
2015-09-21,6.27,6.32,6.12,6.18,1994400,0
2015-09-22,6.15,6.28,6.11,6.14,1543800,0
2015-09-23,6.14,6.18,6.04,6.07,1168000,0
2015-09-24,6.05,6.2,6.03,6.2,1383731,0
2015-09-25,6.21,6.29,6,6.05,1618900,0
2015-09-28,6.04,6.06,5.74,5.82,1381600,0
2015-09-29,5.82,5.93,5.76,5.84,1707900,0
2015-09-30,5.89,6.02,5.83,5.88,2468300,0
2015-10-01,5.87,5.89,5.73,5.82,1276100,0
2015-10-02,5.79,5.89,5.66,5.84,1772600,0
2015-10-05,5.92,6.24,5.86,6.2,1901251,0
2015-10-06,6.18,6.24,6.11,6.14,1248100,0
2015-10-07,6.16,6.19,6.02,6.14,1308600,0
2015-10-08,6.11,6.2,6.06,6.19,747400,0
2015-10-09,6.22,6.24,6.01,6.04,1308100,0
2015-10-12,6.05,6.15,6.01,6.11,1413990,0
2015-10-13,6.09,6.42,6.09,6.16,1884300,0
2015-10-14,6.17,6.28,5.98,5.99,1263200,0
2015-10-15,6.02,6.19,5.88,6.11,1729300,0
2015-10-16,6.13,6.13,5.96,6.09,1268000,0
2015-10-19,6.05,6.19,6.01,6.1,766774,0
2015-10-20,6.1,6.18,6.03,6.14,1040931,0
2015-10-21,6.16,6.18,5.89,5.89,1504500,0
2015-10-22,5.92,6.12,5.91,6.11,1383700,0
2015-10-23,6.16,6.33,6.11,6.24,1578200,0
2015-10-26,6.23,6.32,6.12,6.16,1208400,0
2015-10-27,6.13,6.19,5.9,5.98,1865400,0
2015-10-28,6,6.25,6,6.24,1727600,0
2015-10-29,6.2,6.25,6.01,6.04,1580900,0
2015-10-30,6.04,6.13,6,6.07,1605500,0
2015-11-02,6.08,6.12,6.02,6.09,1530296,0
2015-11-03,6.08,6.28,6.03,6.27,2580500,0
2015-11-04,6.48,7.42,6.4,6.95,5738616,0
2015-11-05,7.01,7.14,6.63,6.76,2379200,0
2015-11-06,6.79,6.84,6.61,6.8,2042500,0
2015-11-09,6.79,6.89,6.65,6.68,1530999,0
2015-11-10,6.68,6.72,6.55,6.63,1175000,0
2015-11-11,6.65,6.71,6.59,6.61,956000,0
2015-11-12,6.58,6.63,6.55,6.59,1057800,0
2015-11-13,6.54,6.66,6.51,6.55,1708700,0
2015-11-16,6.54,6.65,6.39,6.62,2143300,0
2015-11-17,6.63,6.74,6.55,6.69,1415700,0
2015-11-18,6.68,6.81,6.59,6.8,1653100,0
2015-11-19,6.78,6.85,6.6,6.62,1069900,0
2015-11-20,6.67,6.69,6.46,6.58,1591300,0
2015-11-23,6.58,6.72,6.53,6.68,1535800,0
2015-11-24,6.65,6.65,6.42,6.46,2024400,0
2015-11-25,6.46,6.57,6.45,6.52,1071500,0
2015-11-27,6.53,6.6,6.5,6.55,345800,0
2015-11-30,6.56,6.57,6.43,6.45,2195900,0
2015-12-01,6.49,6.56,6.33,6.47,1678631,0
2015-12-02,6.46,6.55,6.42,6.42,938919,0
2015-12-03,6.43,6.49,6.28,6.3,1398042,0
2015-12-04,6.3,6.4,6.27,6.31,1460800,0
2015-12-07,6.29,6.35,6.06,6.12,1550400,0
2015-12-08,6.08,6.28,6.05,6.24,1541690,0
2015-12-09,6.23,6.25,5.94,6.02,1182800,0
2015-12-10,6.02,6.08,5.9,6,1514800,0
2015-12-11,5.89,5.93,5.61,5.62,2064500,0
2015-12-14,5.64,5.75,5.62,5.68,1681390,0
2015-12-15,5.73,5.79,5.66,5.74,1463900,0
2015-12-16,5.77,5.91,5.74,5.85,1996800,0
2015-12-17,5.86,6.02,5.82,5.86,1554800,0
2015-12-18,5.83,5.9,5.69,5.79,3481100,0
2015-12-21,5.8,5.88,5.67,5.72,836700,0
2015-12-22,5.72,5.79,5.64,5.75,835909,0
2015-12-23,5.78,6.03,5.74,6.01,1472400,0
2015-12-24,5.95,5.99,5.82,5.86,800613,0
2015-12-28,5.85,5.9,5.81,5.87,673640,0
2015-12-29,5.91,5.99,5.87,5.92,643067,0
2015-12-30,5.92,5.94,5.805,5.85,645842,0
2015-12-31,5.81,5.84,5.71,5.74,1062994,0
2016-01-04,5.69,5.75,5.62,5.65,1891348,0
2016-01-05,5.65,5.68,5.56,5.63,1454919,0
2016-01-06,5.57,5.875,5.57,5.7,2111011,0
2016-01-07,5.6,5.68,5.34,5.34,1951709,0
2016-01-08,5.38,5.44,5.13,5.16,1928550,0
2016-01-11,5.18,5.21,4.93,5.07,2834958,0
2016-01-12,5.13,5.16,4.94,5,3640434,0
2016-01-13,5.05,5.11,4.86,4.89,2826767,0
2016-01-14,4.91,5.05,4.81,5.05,2472882,0
2016-01-15,4.9,4.99,4.63,4.71,2422386,0
2016-01-19,4.72,4.84,4.67,4.8,2049800,0
2016-01-20,4.66,4.77,4.51,4.71,1960169,0
2016-01-21,4.73,4.91,4.64,4.85,2229018,0
2016-01-22,5,5.4,4.97,5.14,2823224,0
2016-01-25,5.11,5.13,4.91,4.92,1614607,0
2016-01-26,4.95,5.2,4.89,5.17,2573696,0
2016-01-27,5.16,5.24,5.04,5.07,1517141,0
2016-01-28,5.15,5.17,4.93,4.94,1337604,0
2016-01-29,4.98,5.13,4.94,5.13,1412286,0
2016-02-01,5.09,5.16,5.02,5.13,1241828,0
2016-02-02,5.06,5.07,4.91,5.01,1762382,0
2016-02-03,5.07,5.135,4.91,5.09,1050215,0
2016-02-04,5.08,5.17,5.03,5.07,936710,0
2016-02-05,5.05,5.07,4.95,5,1769850,0
2016-02-08,4.93,4.96,4.63,4.75,2681783,0
2016-02-09,4.67,4.78,4.5,4.51,1746553,0
2016-02-10,4.54,4.69,4.51,4.65,2327587,0
2016-02-11,4.3,4.77,4.13,4.72,3277487,0
2016-02-12,4.95,5.01,4.61,4.7,2414866,0
2016-02-16,4.74,4.91,4.61,4.9,1763055,0
2016-02-17,4.71,5.12,4.71,5.06,1977118,0
2016-02-18,5.1,5.12,4.86,4.88,1421438,0
2016-02-19,4.87,4.97,4.83,4.86,936980,0
2016-02-22,4.89,5,4.88,4.98,1327623,0
2016-02-23,5,5.06,4.9,4.98,947826,0
2016-02-24,5.15,5.19,4.94,5.15,1496737,0
2016-02-25,5.17,5.21,5.045,5.1,1028379,0
2016-02-26,5.15,5.18,5.07,5.18,935627,0
2016-02-29,5.19,5.42,5.15,5.37,1590828,0
2016-03-01,5.42,5.45,5.31,5.38,1175333,0
2016-03-02,5.38,5.55,5.31,5.53,1358263,0
2016-03-03,5.53,5.555,5.31,5.42,1574419,0
2016-03-04,5.45,5.45,5.3,5.33,1404719,0
2016-03-07,5.29,5.33,5.09,5.14,1959859,0
2016-03-08,5.13,5.17,4.97,5.02,1809494,0
2016-03-09,5.05,5.1119,4.92,4.96,1794658,0
2016-03-10,4.98,5.035,4.83,4.85,1857696,0
2016-03-11,4.92,4.92,4.56,4.74,2547544,0
2016-03-14,4.76,4.92,4.7,4.77,2057885,0
2016-03-15,4.72,4.77,4.6,4.61,1347890,0
2016-03-16,4.63,4.68,4.57,4.59,1164052,0
2016-03-17,4.61,4.65,4.32,4.37,5978791,0
2016-03-18,4.41,4.74,4.37,4.7,8749084,0
2016-03-21,4.71,4.73,4.53,4.56,1392633,0
2016-03-22,4.6,4.6,4.5,4.51,1055184,0
2016-03-23,4.52,4.555,4.4,4.49,1357293,0
2016-03-24,4.47,4.47,4.41,4.46,830625,0
2016-03-28,4.45,4.48,4.32,4.4,1362462,0
2016-03-29,4.4,4.505,4.33,4.45,3230600,0
2016-03-30,4.49,4.58,4.45,4.55,1992025,0
2016-03-31,4.56,4.59,4.48,4.57,7078935,0
2016-04-01,4.51,4.65,4.51,4.64,2557143,0
2016-04-04,4.67,4.74,4.6,4.6,1959708,0
2016-04-05,4.6,4.64,4.53,4.6,1988282,0
2016-04-06,4.61,4.65,4.545,4.6,2375476,0
2016-04-07,4.63,4.71,4.545,4.6,3065821,0
2016-04-08,4.62,4.64,4.44,4.52,1222358,0
2016-04-11,4.53,4.6,4.51,4.58,1642442,0
2016-04-12,4.58,4.61,4.51,4.59,2095093,0
2016-04-13,4.6,4.64,4.54,4.61,1510852,0
2016-04-14,4.59,4.635,4.53,4.6,1704057,0
2016-04-15,4.57,4.68,4.56,4.64,1068449,0
2016-04-18,4.62,4.72,4.59,4.71,1136179,0
2016-04-19,4.72,4.72,4.6,4.6,1131197,0
2016-04-20,4.61,4.71,4.56,4.68,1449021,0
2016-04-21,4.67,4.68,4.58,4.65,1075190,0
2016-04-22,4.64,4.71,4.62,4.67,1872299,0
2016-04-25,4.65,4.71,4.58,4.62,1465657,0
2016-04-26,4.64,4.7,4.56,4.66,967443,0
2016-04-27,4.66,4.73,4.61,4.67,903092,0
2016-04-28,4.64,4.78,4.6,4.64,2465130,0
2016-04-29,4.61,4.69,4.61,4.67,1003032,0
2016-05-02,4.67,4.7,4.55,4.6,2317355,0
2016-05-03,4.58,4.67,4.58,4.64,2154234,0
2016-05-04,4.64,4.975,4.62,4.9,4047417,0
2016-05-05,5.14,5.16,4.09,4.11,5876505,0
2016-05-06,4.17,4.28,3.9,4.09,6345997,0
2016-05-09,4.1,4.1,3.97,4.07,4217482,0
2016-05-10,4.09,4.09,3.91,4.02,2016369,0
2016-05-11,3.98,4.035,3.92,3.94,2685654,0
2016-05-12,3.96,3.995,3.875,3.9,2350655,0
2016-05-13,3.92,3.93,3.815,3.91,3394345,0
2016-05-16,3.95,4.24,3.935,4.13,7509031,0
2016-05-17,4.1,4.17,4.02,4.05,3525427,0
2016-05-18,4.04,4.47,4.04,4.37,4247550,0
2016-05-19,4.33,4.36,4.15,4.16,3055049,0
2016-05-20,4.19,4.26,4.16,4.2,2209211,0
2016-05-23,4.23,4.29,4.2,4.24,2958069,0
2016-05-24,4.24,4.37,4.18,4.33,1873730,0
2016-05-25,4.35,4.48,4.32,4.37,1461226,0
2016-05-26,4.39,4.47,4.35,4.42,2055510,0
2016-05-27,4.47,4.6,4.43,4.56,2300660,0
2016-05-31,4.55,4.64,4.54,4.61,1812880,0
2016-06-01,4.62,4.67,4.57,4.63,2775404,0
2016-06-02,4.59,4.65,4.54,4.63,1510704,0
2016-06-03,4.65,4.66,4.5,4.52,1353140,0
2016-06-06,4.54,4.78,4.53,4.75,1895686,0
2016-06-07,4.72,4.82,4.67,4.79,1926542,0
2016-06-08,4.79,4.89,4.77,4.79,1344746,0
2016-06-09,4.76,4.805,4.7,4.78,1138153,0
2016-06-10,4.79,4.79,4.63,4.66,1350271,0
2016-06-13,4.61,4.79,4.61,4.74,1546425,0
2016-06-14,5,5.64,4.96,5.34,8827068,0
2016-06-15,5.32,5.47,5.28,5.41,1930124,0
2016-06-16,5.4,5.48,5.36,5.45,2639309,0
2016-06-17,5.46,5.47,5.36,5.43,3966836,0
2016-06-20,5.46,5.5,5.4,5.4,1147938,0
2016-06-21,5.43,5.48,5.41,5.44,1565637,0
2016-06-22,5.48,5.63,5.47,5.6,2168018,0
2016-06-23,5.68,5.84,5.6,5.83,4371672,0
2016-06-24,5.58,5.83,5.55,5.68,4275452,0
2016-06-27,5.64,5.64,5.34,5.47,3366779,0
2016-06-28,5.56,5.83,5.56,5.81,3570549,0
2016-06-29,5.86,6.07,5.84,6.05,3687793,0
2016-06-30,6.04,6.29,6.03,6.1,4823349,0
2016-07-01,6.06,6.12,5.84,5.9,2734760,0
2016-07-05,5.9,5.99,5.75,5.8,1911799,0
2016-07-06,5.8,5.82,5.69,5.79,2360874,0
2016-07-07,5.79,5.84,5.635,5.69,2157606,0
2016-07-08,5.76,5.88,5.65,5.85,3318634,0
2016-07-11,5.87,5.965,5.81,5.92,2358925,0
2016-07-12,5.87,6.11,5.87,6.1,2436998,0
2016-07-13,6.1,6.12,5.99,6.03,1388080,0
2016-07-14,6.09,6.09,5.9,5.91,4618055,0
2016-07-15,5.96,6,5.9,5.98,1797205,0
2016-07-18,6.01,6.095,6,6.08,1297201,0
2016-07-19,6.06,6.1,5.84,5.87,1935165,0
2016-07-20,5.9,5.97,5.82,5.86,1547996,0
2016-07-21,5.89,5.89,5.59,5.65,2551322,0
2016-07-22,5.66,5.87,5.63,5.87,1627673,0
2016-07-25,5.86,5.92,5.73,5.74,1319461,0
2016-07-26,5.76,5.8,5.7,5.77,1215504,0
2016-07-27,5.78,5.835,5.7,5.76,910162,0
2016-07-28,5.74,5.78,5.7,5.76,1272068,0
2016-07-29,5.76,5.99,5.7399,5.93,2850357,0
2016-08-01,5.9,5.94,5.73,5.83,2454998,0
2016-08-02,5.76,6.27,5.76,6.26,6726151,0
2016-08-03,6.21,6.29,5.77,6.1,7038995,0
2016-08-04,6.09,6.11,5.81,5.85,2809991,0
2016-08-05,5.85,5.91,5.81,5.82,2002380,0
2016-08-08,5.79,5.8,5.55,5.62,2341277,0
2016-08-09,5.62,5.82,5.62,5.78,4542819,0
2016-08-10,5.77,5.83,5.68,5.73,1770606,0
2016-08-11,5.73,5.7611,5.6,5.63,1776816,0
2016-08-12,5.62,5.62,5.43,5.61,2912488,0
2016-08-15,5.61,6.19,5.6,6.06,7595539,0
2016-08-16,6.07,6.17,5.9,5.93,4655633,0
2016-08-17,5.95,5.95,5.72,5.73,2320043,0
2016-08-18,6.31,6.43,6.02,6.3,10381431,0
2016-08-19,6.41,6.4737,6.16,6.33,5860114,0
2016-08-22,6.33,6.35,6.13,6.18,3402015,0
2016-08-23,6.14,6.19,6,6.15,3447307,0
2016-08-24,6.09,6.17,5.95,5.97,3395942,0
2016-08-25,5.98,6.02,5.88,5.95,1705978,0
2016-08-26,5.89,6.02,5.89,5.94,2085049,0
2016-08-29,5.92,5.99,5.9,5.98,1782660,0
2016-08-30,5.95,5.985,5.88,5.89,1778379,0
2016-08-31,5.91,5.92,5.71,5.81,3012059,0
2016-09-01,5.77,5.81,5.67,5.78,3417708,0
2016-09-02,5.83,5.8665,5.76,5.81,1408184,0
2016-09-06,5.81,5.9,5.79,5.89,1742577,0
2016-09-07,5.87,5.885,5.79,5.84,2762839,0
2016-09-08,5.83,5.97,5.83,5.9,2003739,0
2016-09-09,5.85,5.91,5.66,5.68,2517786,0
2016-09-12,5.65,5.935,5.65,5.92,2274330,0
2016-09-13,5.85,5.96,5.8,5.83,2634615,0
2016-09-14,6.08,6.19,5.92,6.14,4220977,0
2016-09-15,6.15,6.34,6.11,6.31,3748958,0
2016-09-16,6.3,6.429,6.27,6.35,4766193,0
2016-09-19,6.36,6.44,6.26,6.43,3071068,0
2016-09-20,6.44,6.48,6.2575,6.28,2775619,0
2016-09-21,6.39,6.54,6.29,6.47,3888602,0
2016-09-22,6.55,6.65,6.5,6.64,3656757,0
2016-09-23,6.62,6.7,6.51,6.65,3248025,0
2016-09-26,6.7,6.7,6.46,6.47,1966491,0
2016-09-27,6.47,6.665,6.4399,6.64,2261060,0
2016-09-28,6.69,6.75,6.57,6.74,2975528,0
2016-09-29,6.74,6.75,6.49,6.52,3065806,0
2016-09-30,6.55,6.75,6.51,6.61,3373079,0
2016-10-03,6.66,6.705,6.51,6.64,2387616,0
2016-10-04,6.63,6.7,6.48,6.56,2576507,0
2016-10-05,6.56,6.66,6.42,6.61,4088515,0
2016-10-06,6.57,6.59,6.44,6.57,3134336,0
2016-10-07,6.56,6.66,6.435,6.53,3201266,0
2016-10-10,6.52,6.63,6.5,6.59,1765466,0
2016-10-11,6.55,6.58,6.32,6.35,2256823,0
2016-10-12,6.39,6.44,6.305,6.37,1941783,0
2016-10-13,6.3,6.38,6.18,6.27,1277716,0
2016-10-14,6.34,6.392,6.18,6.2,1778694,0
2016-10-17,6.18,6.25,6.1,6.13,2113983,0
2016-10-18,6.26,6.33,6.1,6.25,3150321,0
2016-10-19,6.26,6.31,6.15,6.25,1734496,0
2016-10-20,6.26,6.29,6.16,6.25,1702590,0
2016-10-21,6.15,6.28,6.125,6.23,1852912,0
2016-10-24,6.29,6.44,6.29,6.43,1919253,0
2016-10-25,6.43,6.5,6.34,6.41,2373089,0
2016-10-26,6.81,7.57,6.52,7.08,13732056,0
2016-10-27,7.1,7.18,6.93,7.06,3307530,0
2016-10-28,7.02,7.185,6.95,6.96,2279888,0
2016-10-31,6.92,7,6.73,6.86,3345014,0
2016-11-01,6.84,6.92,6.52,6.53,3511696,0
2016-11-02,6.5,6.53,6.17,6.26,3749355,0
2016-11-03,6.3,6.4,6.13,6.16,3296330,0
2016-11-04,6.16,6.37,6.12,6.22,2418003,0
2016-11-07,6.32,6.495,6.32,6.4,2082939,0
2016-11-08,6.46,6.46,6.305,6.36,1713432,0
2016-11-09,6.25,6.63,6.21,6.57,4305891,0
2016-11-10,6.69,6.69,6.2843,6.37,3773728,0
2016-11-11,6.36,6.42,6.23,6.35,3434585,0
2016-11-14,6.4,6.63,6.37,6.46,2784652,0
2016-11-15,6.48,6.61,6.405,6.58,1993926,0
2016-11-16,6.55,6.705,6.55,6.61,1883443,0
2016-11-17,6.65,6.74,6.58,6.6,1511773,0
2016-11-18,6.61,6.71,6.52,6.56,1927785,0
2016-11-21,6.63,6.69,6.49,6.6,1746082,0
2016-11-22,6.64,6.76,6.57,6.75,1755936,0
2016-11-23,6.73,6.8,6.655,6.71,1071809,0
2016-11-25,6.75,6.75,6.64,6.69,545252,0
2016-11-28,6.66,6.71,6.565,6.59,1642964,0
2016-11-29,6.6,6.87,6.56,6.76,2460688,0
2016-11-30,6.83,6.83,6.57,6.59,3957478,0
2016-12-01,6.59,6.76,6.59,6.66,2535781,0
2016-12-02,6.67,6.68,6.46,6.57,2045298,0
2016-12-05,6.66,6.91,6.5918,6.9,2582220,0
2016-12-06,6.87,6.88,6.68,6.69,2246637,0
2016-12-07,6.65,6.89,6.58,6.81,2368925,0
2016-12-08,6.8,7,6.8,6.99,3145885,0
2016-12-09,7,7.19,6.83,6.84,1881168,0
2016-12-12,6.84,6.84,6.59,6.67,1766886,0
2016-12-13,6.73,6.79,6.62,6.66,2281474,0
2016-12-14,6.74,6.84,6.645,6.71,1949625,0
2016-12-15,6.7,6.86,6.63,6.66,2405165,0
2016-12-16,6.69,6.76,6.6266,6.66,4260526,0
2016-12-19,6.65,6.96,6.62,6.92,1755005,0
2016-12-20,6.87,7.11,6.85,7.1,2551400,0
2016-12-21,7.08,7.135,6.88,6.89,1621859,0
2016-12-22,6.88,7,6.83,6.91,1319363,0
2016-12-23,6.89,6.99,6.83,6.91,767902,0
2016-12-27,6.94,7.245,6.93,7.17,1762744,0
2016-12-28,7.16,7.2,6.99,7.02,1008159,0
2016-12-29,7.01,7.11,6.92,6.96,1213959,0
2016-12-30,6.96,6.99,6.825,6.85,1413855,0
2017-01-03,6.96,7.315,6.935,7.25,2961933,0
2017-01-04,7.25,7.59,7.19,7.57,4708157,0
2017-01-05,7.56,7.78,7.42,7.64,5863530,0
2017-01-06,7.68,7.686,7.35,7.36,2585827,0
2017-01-09,7.33,7.41,7.115,7.38,2533431,0
2017-01-10,7.37,7.55,7.34,7.51,4324405,0
2017-01-11,7.46,7.5,7.29,7.49,3731232,0
2017-01-12,7.46,7.64,7.36,7.61,7128134,0
2017-01-13,7.64,7.88,7.53,7.83,3557505,0
2017-01-17,7.76,7.76,7.53,7.53,3107853,0
2017-01-18,7.57,7.6,7.34,7.37,5551267,0
2017-01-19,7.42,7.43,7.21,7.26,4066373,0
2017-01-20,7.25,7.28,7.13,7.15,2904758,0
2017-01-23,7.14,7.19,7.05,7.13,2107412,0
2017-01-24,7.06,7.09,6.81,7.03,4352291,0
2017-01-25,7.08,7.1,6.95,6.98,1718662,0
2017-01-26,6.9,7.105,6.85,7.09,2709729,0
2017-01-27,7.01,7.1,6.98,7.08,1003387,0
2017-01-30,7.05,7.1,6.91,7.08,1510242,0
2017-01-31,7,7.14,6.99,7.09,1347519,0
2017-02-01,7.15,7.23,6.82,6.89,3049601,0
2017-02-02,6.91,6.96,6.83,6.94,1488164,0
2017-02-03,6.97,7,6.845,6.88,1101101,0
2017-02-06,6.85,6.91,6.75,6.77,1442248,0
2017-02-07,6.79,6.7901,6.655,6.7,1549219,0
2017-02-08,6.69,6.81,6.59,6.67,1413314,0
2017-02-09,6.67,6.93,6.67,6.89,2052283,0
2017-02-10,6.91,7.01,6.82,6.96,2006824,0
2017-02-13,6.97,6.97,6.8,6.86,3506667,0
2017-02-14,6.18,6.87,6.14,6.8,7575286,0
2017-02-15,6.76,6.8101,6.3,6.33,7642281,0
2017-02-16,6.33,6.42,6.15,6.19,4209034,0
2017-02-17,6.18,6.21,6.13,6.19,2411831,0
2017-02-21,6.17,6.17,5.91,6.09,3595109,0
2017-02-22,6.07,6.11,5.96,6.05,3072793,0
2017-02-23,6.05,6.09,5.985,6,2031990,0
2017-02-24,5.95,6.12,5.93,6.09,2423275,0
2017-02-27,6.07,6.24,6.05,6.24,4788005,0
2017-02-28,6.24,6.26,5.96,6.02,3916748,0
2017-03-01,6.1,6.19,5.99,6,2036096,0
2017-03-02,5.98,6.01,5.89,5.99,2189205,0
2017-03-03,5.96,5.99,5.77,5.79,2400801,0
2017-03-06,5.81,5.99,5.79,5.95,2814099,0
2017-03-07,5.95,5.99,5.74,5.78,2364341,0
2017-03-08,5.77,5.93,5.75,5.88,4030954,0
2017-03-09,5.86,6.04,5.83,6.01,3614182,0
2017-03-10,6,6.11,5.9701,6.08,2739626,0
2017-03-13,6.1,6.25,6.08,6.23,3499345,0
2017-03-14,6.14,6.22,6.05,6.14,2992171,0
2017-03-15,6.16,6.4,6.13,6.38,2279646,0
2017-03-16,6.37,6.54,6.32,6.53,3038811,0
2017-03-17,6.56,6.63,6.44,6.6,6797115,0
2017-03-20,6.54,6.75,6.46,6.75,3200890,0
2017-03-21,6.78,6.78,6.53,6.6,4183113,0
2017-03-22,6.58,6.6,6.32,6.35,2205076,0
2017-03-23,6.35,6.38,6.25,6.29,1795853,0
2017-03-24,6.29,6.315,6.18,6.22,1798446,0
2017-03-27,6.17,6.24,6.1,6.22,2088021,0
2017-03-28,6.19,6.255,6.07,6.23,1649729,0
2017-03-29,6.22,6.3,6.2,6.25,1040428,0
2017-03-30,6.25,6.31,6.19,6.26,1249628,0
2017-03-31,6.23,6.36,6.2,6.32,2129781,0
2017-04-03,6.28,6.35,6.14,6.3,2198125,0
2017-04-04,6.28,6.355,6.14,6.17,1527932,0
2017-04-05,6.2,6.25,5.98,5.99,1983935,0
2017-04-06,6.03,6.17,6.02,6.13,2095769,0
2017-04-07,6.1,6.24,6.09,6.24,1748723,0
2017-04-10,6.29,6.36,6.175,6.22,1015913,0
2017-04-11,6.22,6.275,6.175,6.22,948919,0
2017-04-12,6.21,6.24,6.12,6.19,941366,0
2017-04-13,6.16,6.28,6.16,6.2,1199747,0
2017-04-17,6.2,6.3,6.18,6.24,864921,0
2017-04-18,6.2,6.295,6.11,6.13,2380338,0
2017-04-19,6.15,6.53,6.145,6.5,4199457,0
2017-04-20,6.51,6.54,6.39,6.48,2000007,0
2017-04-21,6.45,6.45,6.36,6.41,885960,0
2017-04-24,6.5,6.55,6.45,6.5,1053492,0
2017-04-25,6.53,6.67,6.5,6.52,1160027,0
2017-04-26,6.5,6.62,6.5,6.58,1348271,0
2017-04-27,6.6,6.86,6.56,6.66,2850073,0
2017-04-28,6.69,6.76,6.61,6.71,1616144,0
2017-05-01,6.72,6.72,6.53,6.66,1818174,0
2017-05-02,6.67,6.82,6.67,6.76,1787576,0
2017-05-03,7,7.135,6.76,6.92,6203790,0
2017-05-04,6.92,6.9202,6.74,6.85,3345062,0
2017-05-05,6.85,6.99,6.74,6.94,2865834,0
2017-05-08,6.94,7.12,6.9,7.01,3786869,0
2017-05-09,7.12,7.44,6.83,7.02,5041256,0
2017-05-10,7.07,7.12,6.445,6.84,3699309,0
2017-05-11,6.82,6.82,6.48,6.53,2768312,0
2017-05-12,6.47,6.685,6.36,6.66,2452648,0
2017-05-15,6.76,6.77,6.63,6.74,1768457,0
2017-05-16,6.76,6.79,6.56,6.68,1761814,0
2017-05-17,6.64,6.64,6.45,6.45,2250577,0
2017-05-18,6.41,6.42,6.325,6.34,2993888,0
2017-05-19,6.35,6.52,6.35,6.45,3421737,0
2017-05-22,6.46,6.52,6.4,6.48,1438454,0
2017-05-23,6.86,7,6.76,6.86,5421063,0
2017-05-24,6.86,6.94,6.71,6.91,2292756,0
2017-05-25,6.92,7.1,6.911,7.08,3112906,0
2017-05-26,7.05,7.12,6.91,6.91,3641353,0
2017-05-30,6.9,6.95,6.73,6.85,1976233,0
2017-05-31,6.9,6.96,6.8,6.91,1634966,0
2017-06-01,6.94,7.01,6.935,7,1630607,0
2017-06-02,7.01,7.09,6.96,6.99,2615414,0
2017-06-05,6.98,7.05,6.91,7.03,1101073,0
2017-06-06,6.99,7.17,6.94,7.14,1466578,0
2017-06-07,7.14,7.21,7.0542,7.09,1138016,0
2017-06-08,7.08,7.215,7.02,7.15,907510,0
2017-06-09,7.12,7.21,6.98,7.03,2029625,0
2017-06-12,7.02,7.11,6.89,7.06,2453843,0
2017-06-13,7.11,7.11,6.99,7.01,1995330,0
2017-06-14,7.04,7.04,6.93,6.96,1853977,0
2017-06-15,6.91,6.98,6.86,6.95,1575851,0
2017-06-16,6.95,6.96,6.74,6.96,4298624,0
2017-06-19,7,7.04,6.87,6.87,2522555,0
2017-06-20,6.87,6.94,6.77,6.89,2109032,0
2017-06-21,6.89,6.89,6.72,6.81,2105887,0
2017-06-22,6.78,6.8,6.59,6.61,2644751,0
2017-06-23,6.61,6.67,6.565,6.64,6835778,0
2017-06-26,6.67,6.785,6.63,6.67,1420307,0
2017-06-27,6.67,6.73,6.62,6.65,1329853,0
2017-06-28,6.68,6.82,6.63,6.81,1606873,0
2017-06-29,6.8,6.8,6.54,6.65,2417136,0
2017-06-30,6.66,6.67,6.45,6.54,2292161,0
2017-07-03,6.59,6.65,6.48,6.51,660964,0
2017-07-05,6.51,6.54,6.37,6.45,1448074,0
2017-07-06,6.42,6.48,6.29,6.32,1817670,0
2017-07-07,6.34,6.47,6.28,6.46,1619015,0
2017-07-10,6.45,6.45,6.28,6.43,1480608,0
2017-07-11,6.39,6.44,6.28,6.3,2725376,0
2017-07-12,6.33,6.405,6.28,6.33,1376827,0
2017-07-13,6.31,6.38,6.295,6.36,1418689,0
2017-07-14,6.35,6.42,6.335,6.36,819134,0
2017-07-17,6.36,6.51,6.35,6.51,1100385,0
2017-07-18,6.48,6.58,6.43,6.49,1252196,0
2017-07-19,6.5,6.61,6.47,6.55,1511773,0
2017-07-20,6.55,6.64,6.5,6.59,1546481,0
2017-07-21,6.68,6.69,6.4,6.58,2750306,0
2017-07-24,6.57,6.69,6.52,6.68,2504821,0
2017-07-25,6.68,6.83,6.64,6.71,1737871,0
2017-07-26,6.71,6.75,6.64,6.7,679250,0
2017-07-27,6.71,6.87,6.66,6.85,2414765,0
2017-07-28,6.8,6.825,6.62,6.65,1119149,0
2017-07-31,6.66,6.71,6.6,6.61,747869,0
2017-08-01,6.64,6.78,6.56,6.65,1660733,0
2017-08-02,6.64,6.7,6.49,6.54,1974906,0
2017-08-03,6.95,7.4,6.85,7.36,5178486,0
2017-08-04,7.4,7.675,7.38,7.66,3603703,0
2017-08-07,7.62,7.73,7.49,7.73,2146569,0
2017-08-08,8.1,8.45,8.07,8.28,12985261,0
2017-08-09,8.22,8.5,8.17,8.42,37799337,0
2017-08-10,8.36,8.39,8.14,8.27,6804516,0
2017-08-11,8.24,8.47,8.24,8.45,3070245,0
2017-08-14,8.46,8.48,8.06,8.24,3918962,0
2017-08-15,8.29,8.31,8.09,8.11,2777199,0
2017-08-16,8.07,8.18,8.03,8.16,2768060,0
2017-08-17,8.15,8.25,8.04,8.09,3711642,0
2017-08-18,8.02,8.15,8,8.03,2114364,0
2017-08-21,8.05,8.145,7.99,8.06,2127415,0
2017-08-22,8.07,8.135,8.02,8.1,1921138,0
2017-08-23,8.05,8.24,8.02,8.13,2587191,0
2017-08-24,8.13,8.17,8.025,8.12,1838888,0
2017-08-25,8.15,8.19,8.05,8.14,1040137,0
2017-08-28,8.13,8.15,8.07,8.1,886958,0
2017-08-29,8.05,8.11,8.035,8.06,1213604,0
2017-08-30,8.07,8.17,8.05,8.14,1132526,0
2017-08-31,8.19,8.365,8.185,8.3,2445118,0
2017-09-01,8.31,8.32,8.18,8.27,959799,0
2017-09-05,8.22,8.32,8.15,8.21,1091263,0
2017-09-06,8.24,8.335,8.06,8.07,1362117,0
2017-09-07,8.09,8.15,8.03,8.12,2343138,0
2017-09-08,8.1,8.235,8.06,8.18,2243394,0
2017-09-11,8.18,8.18,7.71,7.77,4831947,0
2017-09-12,7.8,7.82,7.62,7.64,3407843,0
2017-09-13,7.69,7.85,7.66,7.71,2521958,0
2017-09-14,7.71,7.93,7.655,7.92,3172193,0
2017-09-15,7.95,8.14,7.91,8.1,6044222,0
2017-09-18,8.07,8.22,8.04,8.07,1746333,0
2017-09-19,8.06,8.11,7.98,8.11,1254810,0
2017-09-20,8.06,8.09,7.93,7.97,1257505,0
2017-09-21,7.95,7.99,7.79,7.99,1588421,0
2017-09-22,7.94,8.04,7.91,7.95,1892733,0
2017-09-25,7.97,8.16,7.95,8.07,2024561,0
2017-09-26,8.09,8.195,7.88,7.89,2911086,0
2017-09-27,8.03,8.59,7.97,8.23,4346084,0
2017-09-28,8.23,8.285,8.12,8.24,1363886,0
2017-09-29,8.21,8.26,8.12,8.14,1657841,0
2017-10-02,8.2,8.26,8.13,8.19,1341889,0
2017-10-03,8.23,8.48,8.21,8.48,2646132,0
2017-10-04,8.48,8.58,8.41,8.53,2481788,0
2017-10-05,8.52,8.689,8.42,8.43,1624965,0
2017-10-06,8.4,8.495,8.33,8.44,755420,0
2017-10-09,8.37,8.41,8.27,8.36,1025476,0
2017-10-10,8.34,8.415,8.29,8.34,1051449,0
2017-10-11,8.37,8.43,8.3,8.33,850600,0
2017-10-12,8.33,8.35,8.16,8.19,1061673,0
2017-10-13,8.22,8.31,8.18,8.27,1015603,0
2017-10-16,8.34,8.35,8.17,8.21,742020,0
2017-10-17,8.25,8.27,8.06,8.11,930647,0
2017-10-18,8.18,8.185,8.03,8.14,1117903,0
2017-10-19,8.08,8.16,8.04,8.08,974915,0
2017-10-20,8.13,8.275,8.12,8.12,712776,0
2017-10-23,8.15,8.22,7.99,8.07,1528112,0
2017-10-24,8.09,8.2,8.055,8.08,1065768,0
2017-10-25,8.09,8.125,7.99,8.11,1191013,0
2017-10-26,8.11,8.21,8.05,8.12,666141,0
2017-10-27,8.11,8.23,8.07,8.21,1179528,0
2017-10-30,8.13,8.16,8.02,8.05,1015338,0
2017-10-31,8.08,8.16,8.04,8.13,1091951,0
2017-11-01,8.22,8.22,8.02,8.05,1438307,0
2017-11-02,8.02,8.03,7.85,7.96,1292283,0
2017-11-03,7.97,8.04,7.9,8.03,1248961,0
2017-11-06,8.05,8.18,7.95,8.14,1973554,0
2017-11-07,8.6,8.94,8.45,8.69,4314654,0
2017-11-08,8.91,9.04,8.78,8.82,2920457,0
2017-11-09,8.82,8.84,8.58,8.68,1886215,0
2017-11-10,8.68,8.92,8.65,8.85,1146708,0
