Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,44.64,45.9,43.5,45.3,47134,0
2005-02-28,46.2,46.5,41.1,41.4,113952,0
2005-03-01,42,42,39,40.8,155167,0
2005-03-02,39.84,40.5,38.76,39.78,76219,0
2005-03-03,38.76,40.14,37.68,38.88,67101,0
2005-03-04,38.88,39.06,36.6,37.8,102774,0
2005-03-07,38.1,42,38.04,41.4,134975,0
2005-03-08,41.46,42.42,40.56,41.16,57667,0
2005-03-09,40.8,41.94,40.56,41.52,52730,0
2005-03-10,41.52,43.02,40.5,42.3,40417,0
2005-03-11,43.62,44.4,40.86,41.76,64029,0
2005-03-14,42.18,44.58,41.04,44.4,53317,0
2005-03-15,44.94,44.94,41.64,42.96,82510,0
2005-03-16,41.88,43.74,41.82,43.38,36119,0
2005-03-17,42.66,43.98,42.42,42.9,43021,0
2005-03-18,44.94,44.94,42.36,42.66,94957,0
2005-03-21,42.12,43.26,39.84,40.2,81276,0
2005-03-22,40.62,42.42,39.9,42,55715,0
2005-03-23,41.82,44.82,40.5,44.46,97655,0
2005-03-24,45,45,42.3,44.64,78723,0
2005-03-28,44.88,45,41.52,41.82,52656,0
2005-03-29,44.04,44.1,39.78,40.14,81713,0
2005-03-30,39.9,40.92,39,40.26,75844,0
2005-03-31,39.84,40.8,38.7,40.2,93024,0
2005-04-01,40.14,42.66,39.48,41.28,106077,0
2005-04-04,41.28,42.9,41.28,42.66,62545,0
2005-04-05,42.96,43.98,40.8,43.68,61882,0
2005-04-06,43.68,43.8,42.6,43.26,35750,0
2005-04-07,43.56,43.8,42.24,43.44,32908,0
2005-04-08,43.32,43.56,41.34,42.6,41727,0
2005-04-11,42.6,43.14,41.7,42.78,40564,0
2005-04-12,43.02,43.14,41.04,42.24,52498,0
2005-04-13,42.42,42.42,41.28,41.34,16505,0
2005-04-14,41.34,42.06,40.8,40.8,24100,0
2005-04-15,41.64,42,40.2,41.04,37780,0
2005-04-18,40.8,41.34,39.6,40.62,67727,0
2005-04-19,40.5,42,39.3,40.86,69819,0
2005-04-20,40.5,41.22,39.6,39.66,42503,0
2005-04-21,39.96,41.28,39.36,40.26,23568,0
2005-04-22,40.32,40.74,39.6,40.74,17388,0
2005-04-25,40.74,40.92,38.94,40.92,36954,0
2005-04-26,40.38,43.5,40.38,43.32,45546,0
2005-04-27,44.1,44.1,40.86,44.1,69202,0
2005-04-28,43.62,44.1,42.3,42.54,67409,0
2005-04-29,42.66,43.2,41.52,43.08,28494,0
2005-05-02,43.44,43.44,40.56,41.94,52125,0
2005-05-03,41.52,41.94,40.5,41.64,28416,0
2005-05-04,41.52,43.26,41.52,42.96,31021,0
2005-05-05,42.9,43.2,42,43.2,83295,0
2005-05-06,43.68,43.74,42,42.6,49297,0
2005-05-09,42.42,43.38,41.7,43.38,66658,0
2005-05-10,43.44,43.5,42.3,42.9,51060,0
2005-05-11,42.6,43.14,41.88,42,34568,0
2005-05-12,42.3,43.38,41.76,43.14,45376,0
2005-05-13,42.9,43.08,41.64,41.94,35913,0
2005-05-16,42.24,42.24,40.92,42.06,27957,0
2005-05-17,42.24,42.24,41.16,42,22256,0
2005-05-18,42,42.06,40.98,42.06,39550,0
2005-05-19,41.64,41.88,41.04,41.7,37197,0
2005-05-20,41.64,42,40.68,40.68,24754,0
2005-05-23,40.56,41.22,40.2,40.2,30568,0
2005-05-24,40.26,40.74,39.72,40.44,39551,0
2005-05-25,40.5,40.5,39.48,39.48,26283,0
2005-05-26,39.3,40.26,39,39.3,39544,0
2005-05-27,39.06,40.2,39,39.78,22085,0
2005-05-31,39.48,40.2,39.12,39.84,28116,0
2005-06-01,39.84,40.08,39.06,39.6,24650,0
2005-06-02,39.6,40.5,39.18,40.14,21919,0
2005-06-03,40.14,41.46,40.14,41.04,34445,0
2005-06-06,41.4,42,40.5,41.52,32877,0
2005-06-07,40.8,41.52,40.5,40.86,44423,0
2005-06-08,40.74,40.8,39.3,39.3,47985,0
2005-06-09,39.36,39.96,36.9,37.32,104397,0
2005-06-10,37.14,37.26,34.74,34.98,84197,0
2005-06-13,34.98,36.78,34.56,35.58,80257,0
2005-06-14,34.92,35.4,33.78,34.44,83191,0
2005-06-15,34.62,34.62,31.8,32.7,146429,0
2005-06-16,33.06,35.22,32.7,34.5,85392,0
2005-06-17,34.62,35.22,34.14,34.68,49399,0
2005-06-20,35.4,35.4,33.84,34.32,33481,0
2005-06-21,34.08,34.8,33.6,33.78,33036,0
2005-06-22,33.78,34.2,33.36,33.36,27805,0
2005-06-23,33.3,34.26,33.18,33.3,36464,0
2005-06-24,33.36,33.72,32.7,33.3,81378,0
2005-06-27,33.06,33.48,31.8,32.28,49948,0
2005-06-28,32.1,33,32.1,32.88,26225,0
2005-06-29,33,33.42,32.46,33.18,26471,0
2005-06-30,33.12,33.42,32.28,32.46,32457,0
2005-07-01,32.4,33.3,31.86,32.64,20948,0
2005-07-05,33,34.92,32.7,34.92,47727,0
2005-07-06,35.1,36.18,34.8,36.18,45661,0
2005-07-07,36.18,36.66,35.1,36.18,27923,0
2005-07-08,36,36.72,35.22,36.12,30832,0
2005-07-11,36.12,36.84,35.64,35.7,35978,0
2005-07-12,35.64,36.6,35.52,36.24,23952,0
2005-07-13,36,36.78,34.56,36,36676,0
2005-07-14,36.24,36.3,35.16,35.4,25484,0
2005-07-15,35.28,35.94,34.56,35.58,21113,0
2005-07-18,35.4,36,34.62,35.28,21744,0
2005-07-19,35.7,36.12,35.46,36.12,51990,0
2005-07-20,36,36.54,35.4,36,39544,0
2005-07-21,36,38.64,35.7,37.38,92331,0
2005-07-22,38.04,39.54,37.2,39.54,69234,0
2005-07-25,39.72,40.32,38.52,39.3,55122,0
2005-07-26,39.36,39.36,36.36,38.16,84321,0
2005-07-27,37.62,38.1,36.3,36.3,57398,0
2005-07-28,36.06,37.02,34.2,35.16,90393,0
2005-07-29,34.62,35.4,33.3,33.6,107716,0
2005-08-01,33.6,34.92,33.6,34.86,59553,0
2005-08-02,35.1,35.28,34.56,35.04,24721,0
2005-08-03,35.22,35.64,34.56,35.28,26551,0
2005-08-04,35.28,35.52,33.72,33.9,41924,0
2005-08-05,33.9,34.32,33.36,33.48,37253,0
2005-08-08,33.18,33.9,31.02,32.52,75663,0
2005-08-09,32.7,33.48,31.5,32.22,28442,0
2005-08-10,32.46,33.18,31.68,32.4,19403,0
2005-08-11,32.94,33.48,32.1,33.48,24052,0
2005-08-12,33.54,33.6,31.74,33.06,33888,0
2005-08-15,33.06,33.12,31.92,32.94,24925,0
2005-08-16,32.64,33,31.86,32.16,25734,0
2005-08-17,31.92,33.06,31.8,32.88,31365,0
2005-08-18,32.88,33.3,32.64,33,29465,0
2005-08-19,32.82,33.42,32.7,33.18,18508,0
2005-08-22,33.18,33.3,32.22,33.24,24547,0
2005-08-23,33.18,33.48,32.22,32.22,16668,0
2005-08-24,32.1,32.88,32.1,32.34,15499,0
2005-08-25,32.34,33.24,32.28,32.4,18223,0
2005-08-26,32.34,32.88,31.8,32.52,35779,0
2005-08-29,32.46,33.36,32.1,33,37425,0
2005-08-30,32.64,33,31.5,32.46,27783,0
2005-08-31,32.28,33,31.32,32.94,23828,0
2005-09-01,32.7,33,31.8,31.98,25241,0
2005-09-02,31.74,32.1,31.56,32.04,24486,0
2005-09-06,32.22,32.28,31.5,31.8,25337,0
2005-09-07,31.56,32.1,31.14,31.14,34781,0
2005-09-08,31.14,31.98,30.9,31.62,36380,0
2005-09-09,31.56,32.04,31.14,31.44,17697,0
2005-09-12,31.8,33.66,31.14,31.98,53882,0
2005-09-13,31.86,35.34,31.86,34.02,67181,0
2005-09-14,34.32,35.28,34.2,34.32,39956,0
2005-09-15,34.62,35.4,33.66,34.92,25089,0
2005-09-16,35.46,36,35.1,35.58,47385,0
2005-09-19,35.52,35.58,34.14,34.2,65811,0
2005-09-20,34.26,35.16,33.9,34.08,39553,0
2005-09-21,33.9,33.9,32.16,32.7,27889,0
2005-09-22,32.4,32.58,31.68,31.68,27941,0
2005-09-23,31.68,32.16,31.2,32.1,22786,0
2005-09-26,32.52,32.64,31.2,32.52,22944,0
2005-09-27,32.64,32.64,31.5,32.52,23447,0
2005-09-28,32.28,32.7,31.5,32.04,28308,0
2005-09-29,32.46,32.58,31.74,32.52,20724,0
2005-09-30,31.8,32.64,31.74,32.52,20987,0
2005-10-03,32.28,33.66,32.1,33.48,31305,0
2005-10-04,33.72,33.72,31.68,32.7,42867,0
2005-10-05,32.04,32.94,31.62,31.68,30956,0
2005-10-06,31.56,32.4,31.38,31.56,30855,0
2005-10-07,31.56,32.34,27.72,30.06,94061,0
2005-10-10,34.08,36.42,33.12,34.08,1152299,0
2005-10-11,34.5,34.74,31.8,32.58,171236,0
2005-10-12,32.34,32.76,30.6,30.96,95412,0
2005-10-13,32.4,32.4,30.96,31.92,82252,0
2005-10-14,33,33,31.2,31.98,62783,0
2005-10-17,31.98,34.26,31.2,31.86,54732,0
2005-10-18,31.86,31.98,30.6,31.14,100390,0
2005-10-19,31.02,31.98,30.84,31.86,48868,0
2005-10-20,31.8,31.8,30.42,30.9,29627,0
2005-10-21,30.9,31.08,30.48,30.9,34968,0
2005-10-24,30.72,32.4,30.72,31.68,28754,0
2005-10-25,32.04,32.34,31.26,32.34,27593,0
2005-10-26,32.04,33.12,31.44,32.58,45528,0
2005-10-27,33.18,33.18,30.6,30.6,112842,0
2005-10-28,30.48,31.92,30.48,31.14,22998,0
2005-10-31,30.78,31.8,30.42,31.02,35346,0
2005-11-01,30.9,31.38,30.48,30.6,31582,0
2005-11-02,30.6,30.9,29.58,30.66,71043,0
2005-11-03,30.6,30.66,30.06,30.54,33978,0
2005-11-04,30.48,30.72,30.06,30.48,23307,0
2005-11-07,30.54,31.2,30.12,30.9,23548,0
2005-11-08,30.6,30.9,29.58,30.6,37176,0
2005-11-09,30.9,30.9,30,30.24,20183,0
2005-11-10,30.48,30.48,29.7,29.94,30619,0
2005-11-11,29.82,30.36,29.7,30,24736,0
2005-11-14,30,30.3,29.7,29.88,30961,0
2005-11-15,29.7,30.3,28.98,29.76,31029,0
2005-11-16,29.7,29.7,28.62,28.8,31206,0
2005-11-17,28.56,30,28.5,29.1,47515,0
2005-11-18,28.62,30.54,28.5,30.06,87535,0
2005-11-21,29.76,30.84,29.4,30.66,40517,0
2005-11-22,30.48,33,30.48,32.58,64571,0
2005-11-23,32.76,36,32.52,34.62,103523,0
2005-11-25,34.56,35.04,33.72,33.72,13920,0
2005-11-28,33.72,33.72,31.98,32.4,53745,0
2005-11-29,32.4,33,31.68,31.74,26732,0
2005-11-30,31.62,33,31.44,32.88,23893,0
2005-12-01,33,33.96,32.64,33.66,27100,0
2005-12-02,33.6,35.1,33.12,34.38,31848,0
2005-12-05,34.38,35.34,32.94,34.38,35550,0
2005-12-06,34.5,34.92,32.88,33,29535,0
2005-12-07,32.7,32.88,28.68,28.98,155685,0
2005-12-08,29.22,30,28.8,29.82,60250,0
2005-12-09,29.82,31.2,29.82,31.08,66541,0
2005-12-12,31.26,31.32,30,30.6,28296,0
2005-12-13,30.72,30.72,30.06,30.06,38313,0
2005-12-14,30,30.18,29.1,29.28,34542,0
2005-12-15,30.6,31.5,30,30.66,85721,0
2005-12-16,30.9,31.44,30,31.08,85061,0
2005-12-19,31.44,31.5,29.46,30,56234,0
2005-12-20,29.82,30.6,29.1,29.46,27497,0
2005-12-21,29.76,30.18,29.1,30,40987,0
2005-12-22,30,30.6,29.16,30.36,59207,0
2005-12-23,30.66,30.9,30.06,30.24,34706,0
2005-12-27,30.24,30.84,29.76,29.76,50994,0
2005-12-28,29.52,30.42,29.4,29.4,34128,0
2005-12-29,29.16,29.58,28.74,28.8,62295,0
2005-12-30,28.56,29.04,28.02,28.56,69991,0
2006-01-03,28.32,28.8,27.66,28.74,94086,0
2006-01-04,28.44,29.46,28.08,29.1,29229,0
2006-01-05,29.34,29.34,28.2,28.8,24797,0
2006-01-06,28.8,29.1,28.2,28.62,22218,0
2006-01-09,28.8,29.7,28.8,28.98,33219,0
2006-01-10,28.74,29.58,28.5,29.58,18406,0
2006-01-11,29.4,30.18,29.1,29.58,106145,0
2006-01-12,29.76,30.12,28.8,29.94,30018,0
2006-01-13,30,30.54,29.88,30.18,41749,0
2006-01-17,30.18,30.48,29.4,29.4,48903,0
2006-01-18,29.28,29.7,29.1,29.22,49648,0
2006-01-19,30.3,30.48,29.52,30,42806,0
2006-01-20,30.12,30.3,29.76,29.76,61603,0
2006-01-23,30.3,31.32,29.7,30.48,109396,0
2006-01-24,30.6,30.78,29.22,30.24,65356,0
2006-01-25,30.12,30.48,29.7,29.88,32583,0
2006-01-26,30.18,30.18,29.34,29.94,20493,0
2006-01-27,29.82,30.66,29.7,30.18,37785,0
2006-01-30,30.3,30.6,29.4,30.18,31667,0
2006-01-31,30.3,30.36,29.46,30.3,34941,0
2006-02-01,30.6,30.6,29.88,30.24,18733,0
2006-02-02,30.3,30.48,29.58,30.24,20436,0
2006-02-03,30.54,30.66,29.94,30.18,17763,0
2006-02-06,30.6,33.9,30.06,33.78,136451,0
2006-02-07,33.6,33.66,31.62,31.62,56824,0
2006-02-08,31.5,32.1,30.24,31.02,43304,0
2006-02-09,30.84,31.92,30.66,30.9,27622,0
2006-02-10,30.9,33.48,30,31.8,58970,0
2006-02-13,32.04,33.06,31.02,31.08,34361,0
2006-02-14,30.96,32.4,30.84,31.98,31880,0
2006-02-15,32.16,35.34,31.62,35.1,81444,0
2006-02-16,35.1,40.2,34.92,40.08,256123,0
2006-02-17,40.14,43.32,39.9,41.46,175156,0
2006-02-21,41.28,43.2,40.5,40.8,92219,0
2006-02-22,42,42.9,40.86,40.98,71326,0
2006-02-23,40.8,41.4,36.96,38.04,119589,0
2006-02-24,37.62,38.94,36,37.8,85937,0
2006-02-27,37.44,39.3,36.6,38.34,63544,0
2006-02-28,37.98,38.28,36.48,36.66,74788,0
2006-03-01,36.66,41.94,36.6,38.7,171296,0
2006-03-02,38.82,39.3,37.8,39.06,86091,0
2006-03-03,38.88,39.54,38.4,38.82,41058,0
2006-03-06,39.24,39.54,36.9,37.5,40987,0
2006-03-07,37.14,38.1,36.9,37.74,69503,0
2006-03-08,37.56,38.1,36.96,37.5,37807,0
2006-03-09,37.14,38.1,36.6,36.72,53669,0
2006-03-10,36.72,37.32,35.34,36.54,77697,0
2006-03-13,36.6,37.68,36.6,36.96,55537,0
2006-03-14,37.2,38.1,36.78,37.44,81912,0
2006-03-15,37.68,37.8,35.52,35.76,82634,0
2006-03-16,35.7,36.06,35.16,35.82,49672,0
2006-03-17,36.9,36.9,34.74,35.46,71395,0
2006-03-20,35.28,36.06,32.1,32.1,173724,0
2006-03-21,32.1,32.34,30.48,30.78,107418,0
2006-03-22,30.78,31.5,30.12,31.2,84953,0
2006-03-23,31.38,31.56,30.12,30.66,59737,0
2006-03-24,15.3,18.24,15,17.82,1344583,0
2006-03-27,17.82,17.82,16.08,16.5,384789,0
2006-03-28,16.38,16.56,15.18,15.9,318627,0
2006-03-29,15.78,18.6,15.6,18,314103,0
2006-03-30,17.22,17.4,16.5,16.92,241282,0
2006-03-31,16.8,17.04,15.9,16.44,179134,0
2006-04-03,16.38,16.5,15.48,15.96,165907,0
2006-04-04,15.66,16.38,15.66,16.08,111767,0
2006-04-05,16.14,16.44,15.96,16.26,67897,0
2006-04-06,16.26,16.32,15.66,16.26,129388,0
2006-04-07,16.32,16.98,15.9,16.62,100052,0
2006-04-10,16.62,16.62,15.9,15.9,97469,0
2006-04-11,15.84,16.08,14.16,14.52,114772,0
2006-04-12,14.52,14.94,13.74,14.34,88174,0
2006-04-13,14.16,14.52,13.62,14.28,69273,0
2006-04-17,14.04,14.22,13.32,13.56,83337,0
2006-04-18,13.5,13.92,12.96,13.2,98747,0
2006-04-19,13.2,13.5,12.78,13.02,56390,0
2006-04-20,12.84,13.44,12.72,13.26,62566,0
2006-04-21,13.2,13.5,13.02,13.26,32764,0
2006-04-24,13.08,13.44,13.08,13.26,43373,0
2006-04-25,13.26,13.44,12.3,12.36,55911,0
2006-04-26,12.3,13.2,12.3,12.9,70237,0
2006-04-27,12.78,13.14,12.54,12.72,51079,0
2006-04-28,12.54,13.14,12.42,12.42,55459,0
2006-05-01,12.36,13.08,12.3,12.6,37357,0
2006-05-02,12.48,12.66,11.94,11.94,84586,0
2006-05-03,12,13.2,11.82,12.48,89744,0
2006-05-04,12.42,12.48,11.82,11.88,57658,0
2006-05-05,11.88,12.18,11.88,12,38412,0
2006-05-08,11.88,12.18,11.82,12.06,27918,0
2006-05-09,12.06,12.48,11.94,12,57533,0
2006-05-10,11.88,12,11.28,11.4,65954,0
2006-05-11,11.28,11.46,10.68,10.68,61390,0
2006-05-12,10.68,10.74,10.14,10.2,57738,0
2006-05-15,10.14,10.68,10.08,10.2,39700,0
2006-05-16,10.08,10.56,10.08,10.32,32902,0
2006-05-17,10.14,10.8,10.02,10.2,60648,0
2006-05-18,10.14,11.94,10.14,10.86,104200,0
2006-05-19,10.68,12.48,10.62,11.76,145897,0
2006-05-22,11.58,12.24,11.28,11.82,88595,0
2006-05-23,11.88,12.48,11.82,12.3,44210,0
2006-05-24,12.12,12.48,11.94,12.18,47014,0
2006-05-25,12.12,13.32,12.12,13.02,108813,0
2006-05-26,12.9,13.8,12.9,13.44,44098,0
2006-05-30,13.44,13.68,12.6,12.78,68874,0
2006-05-31,12.66,15,12.6,14.28,106462,0
2006-06-01,14.28,15,13.8,14.46,45486,0
2006-06-02,14.7,15.12,14.64,14.94,38025,0
2006-06-05,15.06,15.3,12.9,12.9,84469,0
2006-06-06,12.9,12.9,12.24,12.54,35778,0
2006-06-07,12.6,16.02,12.3,13.92,310907,0
2006-06-08,13.92,14.82,12.54,13.14,133429,0
2006-06-09,13.02,13.8,12.72,13.68,43670,0
2006-06-12,13.56,13.56,12.36,12.42,40031,0
2006-06-13,12.48,12.72,12.12,12.18,46577,0
2006-06-14,12,12.3,12,12.12,25375,0
2006-06-15,12.06,12.6,11.82,12.48,48064,0
2006-06-16,12.36,12.48,12.06,12.18,83721,0
2006-06-19,12.06,12.24,11.1,11.1,64010,0
2006-06-20,11.04,11.34,10.86,10.92,29520,0
2006-06-21,10.86,12,10.8,10.98,33472,0
2006-06-22,10.86,11.04,10.68,10.8,24957,0
2006-06-23,10.68,11.28,10.5,10.74,23256,0
2006-06-26,10.86,11.46,10.8,11.1,24072,0
2006-06-27,10.98,11.82,10.98,11.34,46629,0
2006-06-28,11.46,11.88,11.46,11.64,27295,0
2006-06-29,11.64,13.02,11.4,12.66,37103,0
2006-06-30,12.84,12.96,11.58,12.72,544190,0
2006-07-03,12,12.3,11.94,12,21232,0
2006-07-05,11.76,12.3,11.7,12.24,52090,0
2006-07-06,12.12,13.2,12.06,12.72,37559,0
2006-07-07,13.02,13.02,12.42,12.72,18935,0
2006-07-10,12.9,13.02,11.7,12.12,87601,0
2006-07-11,12.24,12.48,11.52,11.7,47690,0
2006-07-12,11.58,11.7,11.22,11.34,37925,0
2006-07-13,11.4,11.4,10.92,10.92,21092,0
2006-07-14,10.8,11.04,10.62,10.62,18753,0
2006-07-17,10.56,10.8,10.38,10.56,24402,0
2006-07-18,10.5,10.74,9.66,10.08,42788,0
2006-07-19,9.9,11.28,9.9,10.56,18068,0
2006-07-20,10.44,10.8,10.44,10.8,21150,0
2006-07-21,10.62,11.04,9.78,9.9,31806,0
2006-07-24,9.78,10.32,9.78,10.2,30344,0
2006-07-25,10.32,10.5,9.96,10.2,20451,0
2006-07-26,10.08,11.28,10.08,10.86,20028,0
2006-07-27,10.98,11.28,9.78,10.44,23202,0
2006-07-28,10.32,10.56,9.96,10.44,9307,0
2006-07-31,10.5,11.04,10.26,10.62,25116,0
2006-08-01,10.8,10.86,10.38,10.86,16133,0
2006-08-02,11.1,11.1,10.44,10.44,57794,0
2006-08-03,10.32,10.68,10.32,10.38,18384,0
2006-08-04,10.26,10.62,10.26,10.44,6211,0
2006-08-07,10.32,10.56,9.72,9.72,52828,0
2006-08-08,9.72,10.26,9.66,9.78,49804,0
2006-08-09,9.78,10.08,8.28,9.72,70212,0
2006-08-10,9.72,9.72,9.3,9.6,18024,0
2006-08-11,9.48,9.72,8.82,9.54,26257,0
2006-08-14,9.6,9.6,9.24,9.42,8669,0
2006-08-15,9.48,10.68,9.42,10.62,29588,0
2006-08-16,10.74,10.74,10.08,10.2,13589,0
2006-08-17,10.08,10.56,10.02,10.44,6376,0
2006-08-18,10.26,11.28,10.08,10.38,13862,0
2006-08-21,10.26,10.56,10.02,10.02,9018,0
2006-08-22,10.2,10.32,9.9,10.26,15187,0
2006-08-23,10.14,10.32,9.78,10.02,13657,0
2006-08-24,9.9,10.26,9.84,10.14,24186,0
2006-08-25,10.14,10.14,9.78,9.84,7264,0
2006-08-28,9.96,10.5,9.72,10.5,19506,0
2006-08-29,10.38,10.62,9.9,10.08,22469,0
2006-08-30,10.2,10.8,10.14,10.56,28024,0
2006-08-31,10.68,12,10.62,11.58,37925,0
2006-09-01,11.94,11.94,10.74,11.22,42648,0
2006-09-05,11.1,11.4,10.74,11.28,12870,0
2006-09-06,11.04,11.16,10.26,10.8,13256,0
2006-09-07,10.86,10.86,10.14,10.14,21843,0
2006-09-08,10.32,10.38,10.08,10.08,17633,0
2006-09-11,10.2,10.2,9.6,9.72,22745,0
2006-09-12,9.6,10.44,9,10.44,54316,0
2006-09-13,10.32,10.62,9.96,10.02,24127,0
2006-09-14,9.9,10.44,9.84,10.32,14288,0
2006-09-15,10.14,10.32,9.78,9.78,15488,0
2006-09-18,9.72,9.9,9.66,9.84,11797,0
2006-09-19,10.08,10.08,9.54,9.78,12463,0
2006-09-20,9.84,9.96,9.42,9.42,30089,0
2006-09-21,9.36,9.78,9.24,9.3,10388,0
2006-09-22,9.3,9.84,9.3,9.48,16396,0
2006-09-25,9.72,10.14,9.42,9.9,18688,0
2006-09-26,9.78,9.78,9.3,9.42,27586,0
2006-09-27,9.3,9.54,9.18,9.24,29502,0
2006-09-28,9.24,9.48,9.18,9.36,11752,0
2006-09-29,9.48,9.66,9,9.3,18253,0
2006-10-02,9.24,9.9,9.24,9.6,25090,0
2006-10-03,9.6,9.84,9.42,9.84,15202,0
2006-10-04,9.84,10.2,9.6,10.2,23113,0
2006-10-05,10.08,10.14,9.66,9.96,8379,0
2006-10-06,9.84,9.84,9.6,9.6,10334,0
2006-10-09,9.54,9.84,9.18,9.78,14947,0
2006-10-10,9.54,10.02,9.42,9.96,17058,0
2006-10-11,9.96,10.32,9.96,10.2,22457,0
2006-10-12,10.2,10.98,10.2,10.86,27799,0
2006-10-13,11.1,12,10.92,11.7,63967,0
2006-10-16,12,12.3,11.1,11.4,30086,0
2006-10-17,11.16,11.58,10.8,11.4,18600,0
2006-10-18,11.28,12.3,11.28,12,26181,0
2006-10-19,11.88,12.24,11.76,12,15247,0
2006-10-20,12.18,12.3,11.64,11.82,5929,0
2006-10-23,11.82,12.84,11.82,12.66,47597,0
2006-10-24,12.84,12.84,11.76,12,18942,0
2006-10-25,12,12.48,11.58,12.36,27516,0
2006-10-26,12.36,12.9,12.36,12.66,22808,0
2006-10-27,12.24,12.6,12.24,12.6,15499,0
2006-10-30,12.54,12.54,11.52,12.06,25299,0
2006-10-31,12,13.14,11.52,13.14,29246,0
2006-11-01,13.2,13.38,12.9,13.2,29111,0
2006-11-02,12.9,13.02,12.12,12.18,16510,0
2006-11-03,12.18,12.6,12.18,12.54,8353,0
2006-11-06,12.48,13.02,12.42,12.84,23183,0
2006-11-07,12.72,13.2,12.24,13.2,39528,0
2006-11-08,13.32,13.44,13.14,13.26,21617,0
2006-11-09,13.44,13.44,13.08,13.44,15430,0
2006-11-10,13.32,13.5,12.42,13.5,30796,0
2006-11-13,13.2,13.92,13.2,13.56,23611,0
2006-11-14,13.56,13.98,13.02,13.92,15015,0
2006-11-15,13.92,13.92,13.2,13.86,18041,0
2006-11-16,13.74,15.42,13.44,14.4,65244,0
2006-11-17,14.52,14.58,13.62,13.74,24484,0
2006-11-20,13.56,14.46,13.56,14.16,18228,0
2006-11-21,14.34,14.4,13.32,13.56,19963,0
2006-11-22,13.5,14.1,13.32,13.8,10384,0
2006-11-24,13.62,13.74,13.32,13.56,4851,0
2006-11-27,13.5,13.8,12.06,12.48,25060,0
2006-11-28,12.3,12.6,11.94,12.18,21614,0
2006-11-29,12.24,12.42,12,12.3,17660,0
2006-11-30,12,12.72,12,12.72,22454,0
2006-12-01,12.72,13.14,12.06,12.9,20254,0
2006-12-04,12.6,12.78,12.06,12.18,24372,0
2006-12-05,12.06,12.54,12.06,12.12,16683,0
2006-12-06,12.24,12.36,12,12,21339,0
2006-12-07,12,12.3,11.88,11.94,22510,0
2006-12-08,11.94,12.54,11.82,12.18,39373,0
2006-12-11,12,12.42,11.7,11.94,17539,0
2006-12-12,11.88,12.12,11.64,11.76,19566,0
2006-12-13,11.76,11.94,11.46,11.46,10521,0
2006-12-14,11.52,11.88,11.46,11.88,29096,0
2006-12-15,11.82,11.88,11.46,11.52,23533,0
2006-12-18,11.4,11.46,10.8,10.98,45988,0
2006-12-19,10.8,11.28,10.8,11.16,23205,0
2006-12-20,11.1,12.06,11.04,11.1,36671,0
2006-12-21,10.98,11.4,10.56,11.22,42977,0
2006-12-22,11.22,11.64,11.1,11.16,32504,0
2006-12-26,10.92,11.58,10.8,11.04,34005,0
2006-12-27,10.8,11.22,10.74,10.98,52486,0
2006-12-28,10.92,11.46,10.86,10.98,42572,0
2006-12-29,10.98,11.4,10.86,10.98,57141,0
2007-01-03,11.04,12,11.04,11.52,48095,0
2007-01-04,11.52,12.06,11.4,11.64,9190,0
2007-01-05,11.34,11.82,11.28,11.7,18012,0
2007-01-08,11.7,12.12,11.64,11.76,38258,0
2007-01-09,11.76,12,11.7,12,6695,0
2007-01-10,12,12.24,11.7,12.18,18830,0
2007-01-11,12.06,12.48,11.94,12.3,34943,0
2007-01-12,12.06,12.66,12.06,12.54,24308,0
2007-01-16,12.6,12.72,12.18,12.3,15978,0
2007-01-17,12.3,12.48,12.18,12.36,10732,0
2007-01-18,12.24,12.36,12.24,12.36,14437,0
2007-01-19,12.24,12.48,12.24,12.36,8545,0
2007-01-22,12.24,12.3,11.52,11.88,16181,0
2007-01-23,11.94,12.12,11.88,12,9895,0
2007-01-24,11.94,12.18,11.7,11.94,14663,0
2007-01-25,11.82,11.94,11.7,11.94,6041,0
2007-01-26,11.76,11.82,11.52,11.58,6925,0
2007-01-29,11.58,11.82,11.58,11.7,17310,0
2007-01-30,11.58,11.88,11.46,11.7,13159,0
2007-01-31,11.64,11.76,11.52,11.64,15397,0
2007-02-01,11.58,11.76,11.46,11.64,11422,0
2007-02-02,11.52,12,11.34,11.94,27119,0
2007-02-05,11.82,11.88,11.64,11.76,5250,0
2007-02-06,11.82,11.82,11.4,11.58,14386,0
2007-02-07,11.52,11.88,11.1,11.16,14213,0
2007-02-08,11.16,11.64,11.16,11.58,3802,0
2007-02-09,11.46,11.82,11.34,11.52,9029,0
2007-02-12,11.46,11.76,11.34,11.52,6193,0
2007-02-13,11.4,12.3,11.28,12.06,46529,0
2007-02-14,12.3,12.9,12.06,12.54,23544,0
2007-02-15,12.42,12.48,11.88,12.12,11174,0
2007-02-16,12.06,12.3,11.88,12.3,5521,0
2007-02-20,12.3,12.42,11.88,11.94,18881,0
2007-02-21,12,12.3,11.82,11.94,10955,0
2007-02-22,11.88,12.24,11.82,11.88,8048,0
2007-02-23,11.94,12,11.16,11.46,19337,0
2007-02-26,11.4,11.94,11.4,11.82,6664,0
2007-02-27,11.76,11.76,11.1,11.1,15131,0
2007-02-28,11.16,11.4,10.98,10.98,25509,0
2007-03-01,10.98,10.98,10.5,10.68,19053,0
2007-03-02,10.8,10.8,9.66,10.32,15113,0
2007-03-05,10.14,10.32,9.42,9.42,20927,0
2007-03-06,9.42,10.8,9.24,10.5,21209,0
2007-03-07,10.5,10.62,10.26,10.56,10343,0
2007-03-08,10.5,12,10.44,10.44,40827,0
2007-03-09,10.56,11.16,10.56,10.56,12391,0
2007-03-12,11.16,11.94,10.62,11.88,48883,0
2007-03-13,11.7,12.06,10.86,11.52,58726,0
2007-03-14,11.82,12.18,11.64,11.94,47829,0
2007-03-15,11.88,12.3,11.88,12,24229,0
2007-03-16,12,12.06,11.88,12,25002,0
2007-03-19,12.3,12.48,11.7,11.88,37165,0
2007-03-20,11.76,12.06,11.76,11.76,10219,0
2007-03-21,11.88,12,11.82,11.82,9948,0
2007-03-22,11.88,12,11.76,12,13848,0
2007-03-23,12,12.06,10.92,12,49734,0
2007-03-26,12.06,12.06,11.76,11.88,9550,0
2007-03-27,11.88,11.94,11.58,11.76,7803,0
2007-03-28,11.64,12.12,11.46,11.88,29132,0
2007-03-29,12.12,12.12,11.82,11.88,12784,0
2007-03-30,13.26,13.92,12.12,13.38,215902,0
2007-04-02,13.5,14.7,13.32,14.52,66689,0
2007-04-03,14.88,15.06,14.22,14.4,65180,0
2007-04-04,14.58,15.96,14.16,15.78,82901,0
2007-04-05,16.26,20.46,16.2,18.12,447523,0
2007-04-09,18.54,27.6,16.86,25.86,594369,0
2007-04-10,25.14,27,21,21.42,469887,0
2007-04-11,21.3,21.84,19.08,19.68,190282,0
2007-04-12,18.9,21.6,18.9,20.4,204876,0
2007-04-13,20.58,22.32,20.1,22.02,118049,0
2007-04-16,24.24,32.52,23.52,26.58,2082174,0
2007-04-17,25.32,26.1,22.74,23.76,428417,0
2007-04-18,23.88,24,22.74,22.98,137647,0
2007-04-19,22.98,23.1,21.48,21.9,129508,0
2007-04-20,22.2,22.5,19.68,20.7,290030,0
2007-04-23,20.7,22.2,19.62,21.24,239665,0
2007-04-24,21.12,22.8,21,21.66,150232,0
2007-04-25,21.9,22.2,20.88,21.12,100819,0
2007-04-26,21.3,21.3,19.62,20.28,85825,0
2007-04-27,19.98,20.22,19.08,19.56,110953,0
2007-04-30,19.44,19.8,18.6,19.02,59007,0
2007-05-01,19.44,19.44,18,18.12,151096,0
2007-05-02,18.12,18.6,18,18.48,88706,0
2007-05-03,18.6,19.14,17.7,18.06,64612,0
2007-05-04,18.06,18.66,17.28,18.06,97199,0
2007-05-07,18.3,18.9,18.06,18.18,72825,0
2007-05-08,18,18.24,16.86,17.22,70295,0
2007-05-09,16.44,16.44,14.64,15.18,149710,0
2007-05-10,15.18,15.96,14.64,15.72,71527,0
2007-05-11,14.34,15.54,14.16,14.64,74003,0
2007-05-14,14.46,14.64,13.56,13.56,52664,0
2007-05-15,13.5,15.42,13.5,14.1,108854,0
2007-05-16,13.98,14.58,13.86,14.28,35987,0
2007-05-17,14.4,15.3,14.28,14.76,46852,0
2007-05-18,13.68,15.24,13.68,15.24,89915,0
2007-05-21,14.64,22.14,13.98,19.56,1800863,0
2007-05-22,20.28,22.44,17.4,17.76,881942,0
2007-05-23,18.3,18.3,16.56,17.1,260755,0
2007-05-24,17.4,17.4,16.8,17.4,77501,0
2007-05-25,17.34,17.4,15.9,16.08,79330,0
2007-05-29,17.94,17.94,16.32,17.64,113875,0
2007-05-30,17.34,17.76,16.26,16.68,107998,0
2007-05-31,17.52,17.7,16.44,16.86,114439,0
2007-06-01,17.1,17.1,16.68,16.92,41290,0
2007-06-04,17.22,17.4,16.14,16.44,86836,0
2007-06-05,16.8,18.9,16.74,18.9,265968,0
2007-06-06,19.2,20.76,18.9,19.8,376507,0
2007-06-07,19.5,19.5,17.82,18.12,240099,0
2007-06-08,17.94,19.14,17.82,18.84,117122,0
2007-06-11,18.9,18.9,18.06,18.42,46518,0
2007-06-12,18.42,18.66,18,18.42,73287,0
2007-06-13,18.36,20.1,18.24,19.44,207731,0
2007-06-14,19.38,19.92,18.72,19.02,94012,0
2007-06-15,19.08,19.38,18.12,18.36,76068,0
2007-06-18,18.3,18.48,16.8,18.36,94605,0
2007-06-19,18.3,18.36,17.64,17.7,39419,0
2007-06-20,17.64,18.72,17.34,18.24,66368,0
2007-06-21,18.3,18.54,17.76,17.82,85477,0
2007-06-22,17.7,18.48,17.28,17.28,53040,0
2007-06-25,17.34,18,17.1,17.4,51116,0
2007-06-26,17.4,17.94,17.4,17.64,124156,0
2007-06-27,17.7,18.18,17.34,17.88,77044,0
2007-06-28,17.7,17.88,17.28,17.28,58981,0
2007-06-29,17.16,17.52,17.04,17.16,54366,0
2007-07-02,17.16,17.64,17.16,17.46,81976,0
2007-07-03,17.58,17.88,17.4,17.82,41614,0
2007-07-05,17.82,19.2,17.76,17.76,98867,0
2007-07-06,18.3,18.3,17.4,17.94,31906,0
2007-07-09,17.82,18.12,17.7,17.7,67883,0
2007-07-10,17.46,17.82,17.34,17.58,50127,0
2007-07-11,17.4,17.4,16.8,17.34,41423,0
2007-07-12,17.7,17.7,16.86,17.16,33155,0
2007-07-13,16.98,17.4,16.86,17.1,24056,0
2007-07-16,16.92,17.22,16.8,16.92,27096,0
2007-07-17,16.86,17.22,16.5,16.8,32710,0
2007-07-18,16.68,17.58,16.44,17.4,87492,0
2007-07-19,17.7,18.24,17.16,18.12,92353,0
2007-07-20,18.18,18.6,17.88,18,78984,0
2007-07-23,18.06,18.3,17.22,18,80767,0
2007-07-24,17.7,18.54,17.22,18.54,57751,0
2007-07-25,18.54,19.26,17.64,18.42,107177,0
2007-07-26,18.18,18.18,17.1,17.7,57767,0
2007-07-27,17.46,17.82,17.16,17.82,20321,0
2007-07-30,17.94,17.94,17.16,17.28,23658,0
2007-07-31,18,18,17.22,17.88,29351,0
2007-08-01,17.52,17.88,17.46,17.46,29680,0
2007-08-02,18.3,18.6,17.4,17.64,123082,0
2007-08-03,18,18,17.46,17.58,49725,0
2007-08-06,17.7,17.7,14.88,15.66,86737,0
2007-08-07,15.36,15.48,13.5,14.7,75147,0
2007-08-08,14.7,16.5,14.64,15.36,54195,0
2007-08-09,15,16.5,14.7,15.78,44219,0
2007-08-10,15.36,16.44,14.28,15.6,132367,0
2007-08-13,15.6,16.5,14.7,16.2,125593,0
2007-08-14,16.08,16.38,15.24,16.2,59508,0
2007-08-15,15.96,17.04,15.36,15.66,84726,0
2007-08-16,15.48,15.48,12.9,13.32,56617,0
2007-08-17,13.62,14.88,13.5,14.88,32492,0
2007-08-20,15,15,13.62,13.86,28951,0
2007-08-21,13.92,14.58,13.2,14.52,33974,0
2007-08-22,14.58,14.64,13.8,13.98,11701,0
2007-08-23,14.1,14.4,13.62,13.8,19605,0
2007-08-24,13.68,14.34,13.62,14.34,29055,0
2007-08-27,14.4,14.4,13.68,13.98,17100,0
2007-08-28,13.74,14.22,13.32,13.44,13993,0
2007-08-29,13.44,13.98,13.32,13.62,13310,0
2007-08-30,13.56,15.06,13.56,13.74,33376,0
2007-08-31,13.98,14.94,13.5,14.88,41416,0
2007-09-04,14.76,15,14.04,14.34,28418,0
2007-09-05,14.1,15.36,13.2,14.04,99285,0
2007-09-06,14.16,14.82,13.26,14.52,47365,0
2007-09-07,14.46,14.52,13.74,14.46,24142,0
2007-09-10,14.16,14.28,13.62,13.8,41909,0
2007-09-11,13.8,13.98,13.5,13.56,28311,0
2007-09-12,13.44,13.8,13.44,13.62,11628,0
2007-09-13,13.8,14.22,13.5,13.86,14164,0
2007-09-14,13.8,14.7,13.5,14.7,37690,0
2007-09-17,15,15.66,14.94,15.24,50490,0
2007-09-18,15.48,15.78,14.58,15.3,31761,0
2007-09-19,15.3,15.36,14.52,14.88,38027,0
2007-09-20,14.82,15.18,14.16,14.46,23198,0
2007-09-21,14.34,14.76,13.92,14.7,28799,0
2007-09-24,14.7,15,14.4,14.58,5796,0
2007-09-25,14.46,14.82,14.34,14.4,12595,0
2007-09-26,14.28,14.7,13.68,14.1,29946,0
2007-09-27,14.4,14.76,13.92,14.52,26141,0
2007-09-28,14.4,14.4,13.92,14.22,11318,0
2007-10-01,14.22,14.64,14.04,14.52,22697,0
2007-10-02,14.4,14.7,14.04,14.34,15806,0
2007-10-03,14.46,14.58,14.16,14.4,19557,0
2007-10-04,14.34,15.3,14.22,14.4,29215,0
2007-10-05,14.4,16.2,14.4,15.9,50726,0
2007-10-08,15.9,17.1,15.24,16.74,38668,0
2007-10-09,16.62,16.8,15.84,16.14,24305,0
2007-10-10,16.14,16.98,16.08,16.26,30144,0
2007-10-11,16.38,17.4,16.2,17.16,84183,0
2007-10-12,17.52,18.12,16.86,17.94,76234,0
2007-10-15,18.12,18.42,16.8,17.1,50967,0
2007-10-16,17.28,17.4,16.5,16.8,36914,0
2007-10-17,16.74,16.8,15.84,16.32,22533,0
2007-10-18,16.38,16.8,15.66,16.08,18405,0
2007-10-19,15.9,16.2,15.06,15.18,20185,0
2007-10-22,16.32,16.32,15.18,16.2,16267,0
2007-10-23,16.14,16.2,15.3,15.42,29419,0
2007-10-24,15.36,16.2,14.82,16.02,28113,0
2007-10-25,15.72,20.7,15.72,16.8,250088,0
2007-10-26,16.86,17.22,15.54,15.6,80475,0
2007-10-29,15.48,15.9,14.64,15.54,83848,0
2007-10-30,15.24,15.78,15.06,15.06,26509,0
2007-10-31,15.12,15.42,14.76,15.36,21135,0
2007-11-01,15,15.42,14.64,14.88,32204,0
2007-11-02,14.88,15,13.98,14.46,49856,0
2007-11-05,14.16,14.28,13.68,13.92,27283,0
2007-11-06,13.98,15,13.98,14.58,21527,0
2007-11-07,14.34,14.76,13.92,13.92,15552,0
2007-11-08,14.1,14.34,13.8,13.98,21716,0
2007-11-09,13.8,14.16,13.56,13.98,14949,0
2007-11-12,13.8,14.34,13.08,13.08,16638,0
2007-11-13,13.14,13.68,13.08,13.62,13178,0
2007-11-14,12.78,13.8,12.78,13.32,23101,0
2007-11-15,13.2,13.44,12.9,13.14,9994,0
2007-11-16,13.08,13.08,12.48,12.6,38677,0
2007-11-19,12.6,13.02,12.6,12.9,23179,0
2007-11-20,12.9,13.08,12.72,12.84,11643,0
2007-11-21,12.66,12.96,12.66,12.72,12695,0
2007-11-23,12.84,13.2,12.72,13.02,9063,0
2007-11-26,12.96,13.2,12.9,12.96,22736,0
2007-11-27,12.96,13.14,12.42,12.66,19064,0
2007-11-28,12.78,13.2,12.66,13.2,30252,0
2007-11-29,13.2,13.2,12.72,12.96,7417,0
2007-11-30,13.08,13.2,12.48,12.84,11437,0
2007-12-03,12.66,13.08,12.48,12.6,8997,0
2007-12-04,12.6,13.2,12.6,12.78,15836,0
2007-12-05,13.02,13.14,12.54,13.02,12217,0
2007-12-06,12.84,13.68,12.84,12.9,32164,0
2007-12-07,13.08,13.62,12.6,13.62,20205,0
2007-12-10,13.68,14.1,12.96,13.44,16603,0
2007-12-11,13.38,13.56,12.48,12.6,26939,0
2007-12-12,12.9,12.9,12.3,12.9,18025,0
2007-12-13,12.48,12.9,12.06,12.66,17703,0
2007-12-14,12.42,12.72,12.12,12.24,15697,0
2007-12-17,12.18,12.6,11.88,12.48,26497,0
2007-12-18,12.6,12.9,11.7,12.36,30976,0
2007-12-19,12.24,12.6,12.24,12.42,27088,0
2007-12-20,12.48,12.72,11.94,12.42,19263,0
2007-12-21,12.36,12.78,12.24,12.3,32618,0
2007-12-24,12.42,12.9,12.42,12.72,16418,0
2007-12-26,12.48,12.72,12.3,12.3,30836,0
2007-12-27,12.42,12.54,12.06,12.06,19532,0
2007-12-28,12.12,12.9,12.12,12.6,45264,0
2007-12-31,12.6,12.72,12,12.24,43556,0
2008-01-02,12.18,12.48,12.18,12.48,18924,0
2008-01-03,12.72,13.26,12.72,12.9,41837,0
2008-01-04,12.78,13.14,12.78,12.9,13320,0
2008-01-07,12.9,13.2,12,12.96,15833,0
2008-01-08,12.9,13.2,12.72,12.9,35617,0
2008-01-09,12.84,14.16,12.24,13.74,77054,0
2008-01-10,13.5,14.64,12.9,14.34,115921,0
2008-01-11,14.34,15.06,13.62,14.7,75251,0
2008-01-14,14.88,15.18,14.4,14.7,44168,0
2008-01-15,14.4,14.94,14.4,14.46,49638,0
2008-01-16,14.16,15.12,14.16,15.06,36799,0
2008-01-17,14.82,15.48,14.52,14.88,71123,0
2008-01-18,15.06,15.24,14.46,14.64,39095,0
2008-01-22,13.86,14.82,13.02,14.4,58100,0
2008-01-23,14.76,15.12,13.26,15.12,38716,0
2008-01-24,15.12,15.12,13.68,13.92,19536,0
2008-01-25,13.92,14.22,13.5,13.5,22939,0
2008-01-28,13.62,14.16,12.72,14.16,31594,0
2008-01-29,14.04,14.22,13.2,13.2,24908,0
2008-01-30,13.26,13.86,12.9,13.2,36205,0
2008-01-31,13.2,13.2,12.54,13.02,29177,0
2008-02-01,12.9,13.38,12.66,12.66,26650,0
2008-02-04,12.6,13.2,12.6,13.02,17803,0
2008-02-05,13.02,13.5,12.54,12.54,22509,0
2008-02-06,12.9,13.5,12.78,12.96,20956,0
2008-02-07,12.9,13.56,12.54,13.56,181277,0
2008-02-08,13.62,13.8,12.6,13.02,38103,0
2008-02-11,12.9,13.38,12.72,13.02,16199,0
2008-02-12,13.08,13.44,12.78,13.44,17244,0
2008-02-13,13.38,13.86,13.26,13.86,20368,0
2008-02-14,13.8,13.92,12.9,12.96,18344,0
2008-02-15,12.9,13.44,12.6,12.66,19487,0
2008-02-19,12.72,14.1,12.72,13.98,30648,0
2008-02-20,14.1,14.1,12.66,13.2,29718,0
2008-02-21,12.84,13.74,12.6,12.78,34257,0
2008-02-22,12.9,13.8,12.9,13.62,21995,0
2008-02-25,13.44,14.4,13.32,13.68,22779,0
2008-02-26,13.8,14.88,13.8,14.34,29863,0
2008-02-27,14.46,14.88,14.04,14.28,9741,0
2008-02-28,14.28,14.76,13.56,13.8,11056,0
2008-02-29,13.68,13.98,13.5,13.5,14528,0
2008-03-03,13.32,14.1,12.78,13.56,15081,0
2008-03-04,13.56,14.28,12.9,14.1,17635,0
2008-03-05,13.98,14.16,13.8,13.98,12029,0
2008-03-06,13.98,14.1,12.66,12.96,16968,0
2008-03-07,12.84,13.74,12.66,13.74,24089,0
2008-03-10,13.56,13.56,12.84,13.44,17005,0
2008-03-11,13.5,13.68,12.78,12.78,16684,0
2008-03-12,12.84,13.8,12.78,13.56,51209,0
2008-03-13,13.44,14.52,12.84,13.26,47779,0
2008-03-14,13.14,14.7,13.14,13.62,46040,0
2008-03-17,13.8,14.64,13.14,13.8,16339,0
2008-03-18,13.8,14.7,13.68,14.28,33120,0
2008-03-19,14.04,14.88,13.56,14.88,29671,0
2008-03-20,14.76,14.76,13.5,13.5,20378,0
2008-03-24,14.82,14.82,13.5,13.68,26131,0
2008-03-25,13.8,15,13.8,15,24902,0
2008-03-26,15,15,14.28,14.4,10001,0
2008-03-27,14.22,14.82,13.68,14.64,15823,0
2008-03-28,14.88,15.48,13.74,14.28,34560,0
2008-03-31,14.22,14.82,13.8,14.16,14769,0
2008-04-01,14.16,14.88,14.1,14.52,9999,0
2008-04-02,14.58,15,13.92,14.82,9944,0
2008-04-03,14.58,14.82,14.16,14.64,8615,0
2008-04-04,14.46,15,14.46,15,15201,0
2008-04-07,14.88,15.24,14.64,14.82,10341,0
2008-04-08,18.66,23.4,17.1,18.18,2588053,0
2008-04-09,18,18,16.02,16.44,462882,0
2008-04-10,16.62,16.62,15.42,15.84,197111,0
2008-04-11,15.6,16.2,15.12,15.66,122914,0
2008-04-14,15.48,15.54,14.46,14.88,149225,0
2008-04-15,15.3,15.36,14.1,14.4,124491,0
2008-04-16,14.28,14.64,13.44,14.34,160115,0
2008-04-17,14.22,14.88,13.68,14.28,82810,0
2008-04-18,14.46,15.12,13.8,14.64,101497,0
2008-04-21,14.52,14.52,13.62,14.04,57584,0
2008-04-22,13.92,13.98,13.32,13.38,64914,0
2008-04-23,13.38,13.98,13.38,13.62,33760,0
2008-04-24,13.5,13.68,13.26,13.56,38527,0
2008-04-25,13.5,13.56,13.14,13.32,42740,0
2008-04-28,13.32,14.04,13.2,13.92,55395,0
2008-04-29,14.16,14.16,13.5,13.92,35462,0
2008-04-30,14.1,14.1,13.2,13.56,54413,0
2008-05-01,13.2,13.56,13.02,13.02,48229,0
2008-05-02,13.14,13.56,13.14,13.2,32304,0
2008-05-05,13.2,13.62,13.08,13.44,36291,0
2008-05-06,13.32,13.62,13.2,13.62,43502,0
2008-05-07,13.44,13.74,13.32,13.32,51565,0
2008-05-08,13.32,13.98,13.2,13.98,34071,0
2008-05-09,13.98,14.16,13.44,14.04,44892,0
2008-05-12,13.86,14.04,13.62,13.98,18177,0
2008-05-13,13.8,14.16,13.8,14.1,22428,0
2008-05-14,13.92,14.16,13.86,13.92,25370,0
2008-05-15,13.86,14.1,13.86,13.92,15035,0
2008-05-16,13.98,14.28,13.8,14.16,23571,0
2008-05-19,14.1,14.16,13.8,14.04,27689,0
2008-05-20,13.92,14.34,13.62,14.22,50759,0
2008-05-21,14.1,14.28,13.5,13.8,41034,0
2008-05-22,13.8,13.86,13.5,13.68,24244,0
2008-05-23,13.68,14.22,13.56,13.98,59969,0
2008-05-27,13.8,14.1,13.62,13.92,25883,0
2008-05-28,13.98,13.98,13.68,13.92,11221,0
2008-05-29,13.92,13.98,13.32,13.92,23513,0
2008-05-30,13.92,14.1,13.56,13.86,30279,0
2008-06-02,13.68,14.04,13.56,13.74,19661,0
2008-06-03,13.68,13.92,12.9,13.8,27673,0
2008-06-04,13.86,13.92,13.56,13.92,15884,0
2008-06-05,13.8,13.86,13.32,13.86,23013,0
2008-06-06,13.8,13.8,13.44,13.44,24395,0
2008-06-09,13.5,13.5,13.02,13.2,29629,0
2008-06-10,13.02,13.08,12.66,12.72,27502,0
2008-06-11,12.72,12.84,12,12.06,43905,0
2008-06-12,12.12,12.36,12,12,29673,0
2008-06-13,11.88,12.12,11.82,12.06,22279,0
2008-06-16,11.94,12.24,11.94,12,15458,0
2008-06-17,12.12,12.24,12,12.12,17792,0
2008-06-18,12.12,12.18,11.46,11.64,48113,0
2008-06-19,11.52,11.7,11.22,11.22,30346,0
2008-06-20,11.16,11.4,9.36,10.8,92738,0
2008-06-23,10.8,11.22,10.8,11.04,30170,0
2008-06-24,10.98,11.04,10.02,10.5,40499,0
2008-06-25,10.38,11.1,10.38,11.1,20766,0
2008-06-26,10.74,10.92,10.26,10.44,50208,0
2008-06-27,10.44,10.86,10.26,10.86,24652,0
2008-06-30,11.1,11.58,10.74,11.58,21846,0
2008-07-01,11.58,11.58,10.92,11.1,13969,0
2008-07-02,11.34,11.76,11.1,11.58,28120,0
2008-07-03,11.16,11.28,10.98,11.1,12687,0
2008-07-07,11.1,11.34,10.8,10.8,36967,0
2008-07-08,10.5,11.04,10.5,10.92,17923,0
2008-07-09,10.68,11.1,10.26,10.38,49477,0
2008-07-10,10.62,10.68,10.26,10.56,47845,0
2008-07-11,10.32,10.62,10.26,10.32,17758,0
2008-07-14,10.44,10.74,10.14,10.26,9556,0
2008-07-15,9.96,10.38,9.6,9.78,17814,0
2008-07-16,9.66,10.02,9.66,9.84,25091,0
2008-07-17,9.66,10.38,9.66,10.2,42265,0
2008-07-18,10.44,10.62,10.14,10.56,15449,0
2008-07-21,10.8,11.1,10.62,10.86,28576,0
2008-07-22,10.92,11.1,10.62,11.04,7523,0
2008-07-23,10.98,11.34,10.8,11.22,12286,0
2008-07-24,11.34,11.34,11.1,11.28,9011,0
2008-07-25,11.4,11.4,10.86,11.04,7675,0
2008-07-28,10.98,11.22,10.86,10.98,6636,0
2008-07-29,10.98,11.04,10.5,10.98,24030,0
2008-07-30,10.8,11.64,10.68,11.64,27902,0
2008-07-31,11.4,11.94,11.4,11.82,53605,0
2008-08-01,11.58,12.54,11.58,12.36,52099,0
2008-08-04,12.3,12.36,11.76,11.76,18876,0
2008-08-05,11.76,12.06,11.28,12.06,40363,0
2008-08-06,11.82,12.42,11.82,12.12,55751,0
2008-08-07,12.24,12.24,10.56,10.56,67486,0
2008-08-08,10.8,11.4,10.8,11.04,34688,0
2008-08-11,11.28,11.28,10.86,11.1,27060,0
2008-08-12,11.04,11.22,10.92,10.98,16161,0
2008-08-13,10.98,11.22,10.86,11.1,15705,0
2008-08-14,11.04,11.46,11.04,11.4,29737,0
2008-08-15,11.58,11.82,11.46,11.64,15435,0
2008-08-18,11.76,12,11.7,12,9646,0
2008-08-19,11.7,12,10.98,11.28,26763,0
2008-08-20,11.52,12,10.86,11.4,6294,0
2008-08-21,11.28,11.28,10.62,10.86,9332,0
2008-08-22,10.8,11.1,10.74,11.04,4712,0
2008-08-25,10.98,11.04,10.62,10.62,2265,0
2008-08-26,10.68,11.76,10.5,11.76,14273,0
2008-08-27,11.58,11.58,10.38,10.56,20379,0
2008-08-28,10.86,11.1,10.74,10.98,8686,0
2008-08-29,10.98,11.16,10.44,10.44,12937,0
2008-09-02,10.8,11.28,10.44,10.5,16012,0
2008-09-03,10.26,10.5,10.14,10.26,6717,0
2008-09-04,10.2,10.56,10.14,10.5,6589,0
2008-09-05,10.44,10.74,9.96,10.56,13762,0
2008-09-08,10.62,10.8,10.56,10.62,6805,0
2008-09-09,10.8,10.8,10.2,10.26,8979,0
2008-09-10,10.2,10.44,9.42,9.42,17316,0
2008-09-11,9.54,10.2,9.42,10.08,7704,0
2008-09-12,10.02,10.02,9.12,9.72,16108,0
2008-09-15,9.18,9.54,9,9.54,12869,0
2008-09-16,9.54,10.02,9.12,10.02,46766,0
2008-09-17,9.6,9.78,9.12,9.18,32351,0
2008-09-18,9.18,9.6,8.46,9.6,18208,0
2008-09-19,10.38,10.44,8.94,10.2,23470,0
2008-09-22,9.9,9.9,9.36,9.66,22038,0
2008-09-23,9.36,9.78,9.3,9.6,53231,0
2008-09-24,9.36,9.6,8.94,8.94,50821,0
2008-09-25,8.94,9.36,8.94,9.06,13027,0
2008-09-26,8.94,9.42,8.4,8.88,27396,0
2008-09-29,8.46,10.5,8.22,10.08,77147,0
2008-09-30,10.2,10.2,8.94,9.48,15706,0
2008-10-01,9.66,9.78,8.4,8.82,36416,0
2008-10-02,8.76,8.76,8.16,8.28,6542,0
2008-10-03,8.58,9.24,7.32,7.62,24926,0
2008-10-06,7.2,7.38,5.94,7.02,35451,0
2008-10-07,6.72,6.72,5.46,6.3,45420,0
2008-10-08,5.82,5.94,4.92,5.34,39127,0
2008-10-09,5.4,5.4,5.1,5.22,8759,0
2008-10-10,5.16,5.16,3,3.66,68341,0
2008-10-13,4.32,5.22,4.2,5.22,29091,0
2008-10-14,5.7,6,5.46,5.88,33174,0
2008-10-15,6.6,6.78,4.86,5.88,16739,0
2008-10-16,6.48,6.48,4.74,5.22,11674,0
2008-10-17,5.7,6,5.16,5.82,17171,0
2008-10-20,6,6.42,6,6.42,24555,0
2008-10-21,6.06,7.14,6.06,6.48,32277,0
2008-10-22,6.6,6.96,5.58,6,40302,0
2008-10-23,5.7,5.7,4.5,5.52,24443,0
2008-10-24,5.04,5.1,4.68,4.74,21854,0
2008-10-27,4.56,5.28,3.6,3.6,50346,0
2008-10-28,4.14,4.2,3.72,4.02,19216,0
2008-10-29,4.2,4.92,4.2,4.74,20462,0
2008-10-30,4.62,5.28,4.56,4.98,13844,0
2008-10-31,5.22,5.22,4.32,4.5,23903,0
2008-11-03,4.5,4.74,4.44,4.5,7680,0
2008-11-04,4.74,4.8,4.68,4.74,7713,0
2008-11-05,4.8,4.8,4.68,4.74,8218,0
2008-11-06,4.5,4.68,4.44,4.44,8259,0
2008-11-07,4.26,4.44,3.54,4.08,130910,0
2008-11-10,4.08,4.62,3.6,4.2,46259,0
2008-11-11,3.78,4.5,3.78,4.26,34492,0
2008-11-12,4.5,4.5,4.08,4.38,52794,0
2008-11-13,4.38,4.44,4.08,4.2,45388,0
2008-11-14,4.44,4.44,3.66,4.26,10379,0
2008-11-17,3.78,4.14,3.78,3.78,10117,0
2008-11-18,4.08,4.44,3.78,4.26,12753,0
2008-11-19,4.32,4.32,3.9,3.96,6396,0
2008-11-20,4.2,4.2,3.6,3.6,8392,0
2008-11-21,4.2,4.38,3,3.24,13939,0
2008-11-24,3,4.5,3,3.66,12800,0
2008-11-25,3.9,3.9,2.52,3,19331,0
2008-11-26,3.06,3.36,3,3.12,6985,0
2008-11-28,3,3.18,2.94,3.06,6917,0
2008-12-01,3.06,3.24,2.4,2.64,12462,0
2008-12-02,4.2,4.2,2.7,3.18,19609,0
2008-12-03,2.58,3.24,2.58,3,7764,0
2008-12-04,3,3,2.7,2.88,2389,0
2008-12-05,3,3.24,2.4,2.7,16149,0
2008-12-08,2.46,2.58,2.4,2.52,12104,0
2008-12-09,2.4,3,2.4,3,19192,0
2008-12-10,2.52,2.94,2.52,2.7,21541,0
2008-12-11,2.7,3.84,2.4,3.66,40199,0
2008-12-12,3.3,3.66,3,3.66,8715,0
2008-12-15,3.3,3.78,3.3,3.66,11690,0
2008-12-16,3.66,3.78,3.06,3.48,7956,0
2008-12-17,3.6,3.66,3.3,3.3,19367,0
2008-12-18,3.3,3.3,2.76,2.82,27313,0
2008-12-19,2.76,2.94,2.58,2.88,18733,0
2008-12-22,2.7,2.88,2.4,2.7,84336,0
2008-12-23,2.46,2.76,2.4,2.64,48281,0
2008-12-24,2.46,2.7,2.46,2.52,7636,0
2008-12-26,2.46,2.7,2.34,2.46,52741,0
2008-12-29,2.34,2.58,2.34,2.58,38888,0
2008-12-30,2.7,2.7,2.52,2.52,14732,0
2008-12-31,2.4,2.94,2.4,2.88,19680,0
2009-01-02,2.88,3,2.88,2.88,3748,0
2009-01-05,3,3,2.88,2.88,4999,0
2009-01-06,2.94,3.06,2.76,2.76,4323,0
2009-01-07,2.76,2.94,2.76,2.94,4862,0
2009-01-08,2.94,3.06,2.76,2.94,4932,0
2009-01-09,3.06,3.06,2.94,3,5491,0
2009-01-12,2.88,2.88,2.7,2.76,5236,0
2009-01-13,3,3,2.58,2.64,4185,0
2009-01-14,2.58,2.64,1.14,2.22,96529,0
2009-01-15,2.04,2.34,1.68,2.1,25954,0
2009-01-16,2.28,2.28,2.04,2.16,7374,0
2009-01-20,2.16,2.34,1.92,2.16,18850,0
2009-01-21,2.16,2.28,2.1,2.16,10462,0
2009-01-22,2.52,2.52,2.16,2.34,9214,0
2009-01-23,2.34,2.34,2.16,2.28,4396,0
2009-01-26,2.34,2.52,2.34,2.34,10560,0
2009-01-27,2.04,2.52,2.04,2.28,7766,0
2009-01-28,2.52,2.52,2.28,2.52,106884,0
2009-01-29,2.52,2.58,2.52,2.58,2379,0
2009-01-30,2.4,2.58,2.28,2.28,6804,0
2009-02-02,2.4,2.52,2.22,2.46,5782,0
2009-02-03,2.22,2.58,2.22,2.46,7301,0
2009-02-04,2.58,2.64,2.4,2.58,5642,0
2009-02-05,2.64,2.64,2.46,2.58,15380,0
2009-02-06,2.58,3.6,2.52,3,24605,0
2009-02-09,3,3,2.88,2.88,4478,0
2009-02-10,2.88,2.94,2.4,2.7,6488,0
2009-02-11,2.58,3,2.46,2.7,8102,0
2009-02-12,2.82,2.88,2.52,2.76,10607,0
2009-02-13,2.7,2.7,2.46,2.46,4417,0
2009-02-17,2.4,2.64,2.4,2.64,7387,0
2009-02-18,2.64,2.94,2.52,2.7,2525,0
2009-02-19,3.12,3.12,2.7,2.7,7193,0
2009-02-20,2.76,2.88,2.46,2.58,5298,0
2009-02-23,2.7,2.76,2.46,2.46,5055,0
2009-02-24,2.34,2.52,1.98,2.28,16247,0
2009-02-25,2.22,2.22,1.92,1.92,21467,0
2009-02-26,1.86,2.04,1.8,1.86,17310,0
2009-02-27,1.86,2.4,1.8,2.4,51508,0
2009-03-02,1.86,2.34,1.86,1.86,6399,0
2009-03-03,1.8,2.16,1.8,1.86,19785,0
2009-03-04,1.86,2.16,1.86,1.98,5250,0
2009-03-05,2.28,2.28,1.68,1.86,20381,0
2009-03-06,1.62,1.98,1.62,1.8,7119,0
2009-03-09,2.22,2.28,1.98,1.98,6662,0
2009-03-10,2.22,2.22,1.98,2.1,4746,0
2009-03-11,1.8,2.16,1.8,1.86,8026,0
2009-03-12,2.16,2.28,1.98,2.22,18624,0
2009-03-13,2.34,2.4,1.98,2.16,57682,0
2009-03-16,2.34,2.4,1.86,2.04,48123,0
2009-03-17,1.86,2.34,1.86,2.28,6202,0
2009-03-18,2.28,2.28,2.16,2.16,4025,0
2009-03-19,2.16,2.28,2.16,2.28,4948,0
2009-03-20,2.28,2.28,2.16,2.16,3428,0
2009-03-23,2.16,2.28,2.16,2.22,3985,0
2009-03-24,2.28,2.28,2.22,2.28,5756,0
2009-03-25,2.28,2.34,2.22,2.28,5182,0
2009-03-26,2.28,3.24,2.28,2.4,214836,0
2009-03-27,2.64,3.24,2.46,2.94,68701,0
2009-03-30,3,3.06,2.88,3,11595,0
2009-03-31,2.88,3,2.76,2.94,20697,0
2009-04-01,3,3,2.82,3,5598,0
2009-04-02,3,3,2.7,2.76,28116,0
2009-04-03,2.88,2.88,2.7,2.76,14593,0
2009-04-06,2.88,2.88,2.58,2.7,6156,0
2009-04-07,2.64,2.76,2.58,2.64,7296,0
2009-04-08,2.64,2.7,2.58,2.64,2576,0
2009-04-09,2.82,2.82,2.7,2.7,2750,0
2009-04-13,2.82,2.82,2.7,2.82,9656,0
2009-04-14,3.72,5.04,3.66,4.32,192667,0
2009-04-15,4.62,4.86,3.78,3.78,74552,0
2009-04-16,3.78,3.78,3.42,3.54,41231,0
2009-04-17,3.42,4.14,3.36,3.9,47465,0
2009-04-20,4.14,4.32,4.02,4.02,49698,0
2009-04-21,4.32,5.04,4.2,4.92,134665,0
2009-04-22,4.92,4.92,4.62,4.8,34459,0
2009-04-23,4.26,4.68,4.02,4.08,91744,0
2009-04-24,4.2,4.26,3.6,3.9,33737,0
2009-04-27,3.96,4.5,3.96,4.2,69157,0
2009-04-28,4.2,4.68,3.48,3.96,157418,0
2009-04-29,5.16,5.22,4.2,4.26,528194,0
2009-04-30,4.5,4.5,4.14,4.26,128737,0
2009-05-01,4.38,4.44,4.14,4.38,70505,0
2009-05-04,4.38,4.38,3.84,4.14,66609,0
2009-05-05,4.2,4.32,3.9,4.08,102377,0
2009-05-06,4.32,4.32,4.02,4.2,74334,0
2009-05-07,4.32,4.44,4.2,4.26,65372,0
2009-05-08,4.38,4.38,4.02,4.14,67637,0
2009-05-11,4.32,4.32,4.02,4.08,29051,0
2009-05-12,4.02,4.26,3.96,4.08,33823,0
2009-05-13,4.26,4.26,3.78,3.9,36859,0
2009-05-14,3.9,4.08,3.78,4.02,34037,0
2009-05-15,4.2,4.2,3.78,3.96,14899,0
2009-05-18,4.02,4.14,3.72,3.96,116207,0
2009-05-19,3.78,4.14,3.78,3.9,43025,0
2009-05-20,3.9,3.96,3.72,3.72,42251,0
2009-05-21,3.66,3.9,3.6,3.72,60958,0
2009-05-22,3.6,3.9,3.6,3.72,73667,0
2009-05-26,3.72,3.78,3.06,3.24,273390,0
2009-05-27,3.54,3.6,3.3,3.54,183587,0
2009-05-28,3.72,4.2,3.6,4.14,451961,0
2009-05-29,4.38,4.44,4.02,4.38,559062,0
2009-06-01,5.52,5.82,4.86,5.34,1188947,0
2009-06-02,5.88,9.48,5.88,9.18,3520151,0
2009-06-03,9.84,20.04,9.6,15.9,8764173,0
2009-06-04,19.62,19.68,14.28,16.02,5356846,0
2009-06-05,15.9,15.9,12.66,13.38,1811246,0
2009-06-08,13.68,13.98,10.92,12.36,1380484,0
2009-06-09,12.24,14.1,11.58,12.42,1375951,0
2009-06-10,13.08,15.66,12,13.98,2040445,0
2009-06-11,12.78,13.74,11.58,12.84,760450,0
2009-06-12,12.9,13.98,12,12.9,735534,0
2009-06-15,12.66,12.96,12.3,12.36,308617,0
2009-06-16,12.66,12.72,11.28,11.64,300318,0
2009-06-17,13.08,14.1,12.12,12.36,1015392,0
2009-06-18,12,12.6,11.76,12.12,254683,0
2009-06-19,12,12.06,11.82,12,205363,0
2009-06-22,12.12,12.12,11.1,11.34,217176,0
2009-06-23,11.7,11.7,9.36,10.86,346597,0
2009-06-24,11.4,11.52,10.62,11.04,179716,0
2009-06-25,11.46,12,10.44,11.82,246699,0
2009-06-26,11.64,11.7,11.16,11.22,168564,0
2009-06-29,10.92,12.18,10.86,11.04,261116,0
2009-06-30,11.4,12.6,10.98,12.54,666847,0
2009-07-01,12.48,12.6,11.58,11.82,173234,0
2009-07-02,11.7,11.82,11.4,11.58,157668,0
2009-07-06,11.7,11.7,10.74,10.8,181992,0
2009-07-07,10.86,11.16,10.08,10.2,167418,0
2009-07-08,10.08,10.68,9.36,9.78,164918,0
2009-07-09,9.96,10.44,9.3,9.42,108461,0
2009-07-10,9.78,9.78,8.94,9.18,100255,0
2009-07-13,9.3,10.5,8.76,10.2,142276,0
2009-07-14,9.78,11.7,9.78,11.1,261547,0
2009-07-15,11.34,11.34,10.2,10.32,169607,0
2009-07-16,10.2,10.32,9.42,9.48,234275,0
2009-07-17,9.3,10.32,9.3,9.6,177829,0
2009-07-20,9.72,10.38,9.6,9.9,218745,0
2009-07-21,10.14,11.34,9.9,10.92,475125,0
2009-07-22,11.28,14.76,11.1,12.72,2555716,0
2009-07-23,13.68,15.6,13.5,14.04,1437766,0
2009-07-24,13.8,13.98,12.96,13.62,451127,0
2009-07-27,13.8,14.7,13.5,14.1,470180,0
2009-07-28,14.04,18.54,13.5,17.94,2549488,0
2009-07-29,18.36,18.66,14.76,15.6,1507036,0
2009-07-30,14.22,15.84,13.56,14.28,840666,0
2009-07-31,13.2,13.68,12.3,13.14,725309,0
2009-08-03,15.9,16.14,14.52,15.48,1322082,0
2009-08-04,15.3,15.3,13.68,14.22,992811,0
2009-08-05,13.92,14.1,13.5,13.5,603753,0
2009-08-06,13.5,13.68,12.9,13.44,465590,0
2009-08-07,13.26,13.8,13.02,13.2,337621,0
2009-08-10,13.5,13.74,12.96,12.96,268359,0
2009-08-11,13.08,13.2,12,12.42,417921,0
2009-08-12,13.08,13.08,12.48,12.66,264938,0
2009-08-13,12.54,14.1,12.3,13.68,425426,0
2009-08-14,13.44,14.34,12.42,12.72,487368,0
2009-08-17,12.48,12.48,11.88,12.06,340366,0
2009-08-18,12.36,12.66,12.12,12.12,158740,0
2009-08-19,12.12,12.6,12.06,12.42,195062,0
2009-08-20,12.42,12.66,12.06,12.48,134383,0
2009-08-21,12.48,12.48,12.12,12.12,142427,0
2009-08-24,12.36,12.96,12.24,12.6,389975,0
2009-08-25,12.9,12.9,12.12,12.3,231500,0
2009-08-26,12.6,13.56,12.3,13.02,854961,0
2009-08-27,12.96,12.96,12.36,12.72,230979,0
2009-08-28,12.78,12.84,12.3,12.84,179090,0
2009-08-31,12.96,13.56,12.36,12.42,646336,0
2009-09-01,12.42,13.08,12,12,588093,0
2009-09-02,12.24,12.3,12,12.06,260345,0
2009-09-03,12.3,12.3,11.88,11.88,175162,0
2009-09-04,12,12.24,11.88,11.94,229146,0
2009-09-08,12.54,12.96,12.18,12.6,557436,0
2009-09-09,12.84,13.38,12.6,12.9,424818,0
2009-09-10,13.2,14.4,12.72,14.4,582545,0
2009-09-11,14.58,15,13.26,13.92,607276,0
2009-09-14,13.62,13.68,12.9,13.14,209991,0
2009-09-15,13.2,13.5,12.96,13.14,226994,0
2009-09-16,13.14,13.26,12.18,12.24,526125,0
2009-09-17,12.48,12.96,12.3,12.3,354319,0
2009-09-18,12.96,12.96,12.18,12.18,268056,0
2009-09-21,12.3,13.68,12.3,13.32,909895,0
2009-09-22,12.96,13.26,12.72,13.02,196522,0
2009-09-23,13.2,14.58,13.14,13.68,730169,0
2009-09-24,13.68,13.8,12.3,12.48,576029,0
2009-09-25,12.48,13.08,12.42,12.48,256167,0
2009-09-28,12.78,13.02,12.66,12.72,153171,0
2009-09-29,13.02,13.02,12.6,12.6,139849,0
2009-09-30,12.96,12.96,12.36,12.42,190484,0
2009-10-01,12.42,12.48,12.24,12.42,216472,0
2009-10-02,12.24,12.36,12,12.24,254939,0
2009-10-05,12.24,12.42,12.06,12.18,197467,0
2009-10-06,12.18,12.3,12,12,296733,0
2009-10-07,12.18,13.14,12.12,12.72,235719,0
2009-10-08,12.54,13.44,12.3,12.3,423744,0
2009-10-09,12.36,12.72,12.24,12.48,136716,0
2009-10-12,12.66,12.66,12.24,12.24,143847,0
2009-10-13,12.54,12.72,12.24,12.36,207761,0
2009-10-14,12.6,12.66,12.36,12.54,197929,0
2009-10-15,12.6,12.9,12.48,12.9,205543,0
2009-10-16,12.96,12.96,12.36,12.54,148934,0
2009-10-19,12.48,12.96,12.48,12.9,308957,0
2009-10-20,12.78,12.9,12.48,12.54,208565,0
2009-10-21,8.16,8.4,7.08,7.26,3248088,0
2009-10-22,7.32,7.62,7.32,7.32,736046,0
2009-10-23,7.5,7.92,7.38,7.62,590855,0
2009-10-26,7.62,7.92,7.32,7.5,296142,0
2009-10-27,7.5,7.56,7.08,7.2,281884,0
2009-10-28,7.44,7.44,6.42,6.42,287480,0
2009-10-29,6.6,6.78,6.06,6.06,346404,0
2009-10-30,6.06,6.24,6,6,296650,0
2009-11-02,5.76,5.88,5.28,5.76,424976,0
2009-11-03,5.4,6,5.4,5.82,137729,0
2009-11-04,6.12,6.42,5.76,5.76,140983,0
2009-11-05,5.76,5.94,5.7,5.82,97689,0
2009-11-06,5.88,6.3,5.82,6.12,99064,0
2009-11-09,6.24,6.6,6.18,6.36,199868,0
2009-11-10,6.3,6.6,6.3,6.6,129641,0
2009-11-11,6.72,6.72,6.3,6.3,140390,0
2009-11-12,6.3,6.48,6.3,6.48,110294,0
2009-11-13,6.42,6.54,6.06,6.18,168228,0
2009-11-16,6.06,6.18,5.76,5.94,100277,0
2009-11-17,6,6,5.82,5.82,58845,0
2009-11-18,5.82,5.88,5.64,5.82,98143,0
2009-11-19,5.7,5.88,5.7,5.76,115682,0
2009-11-20,5.46,5.64,5.28,5.4,159886,0
2009-11-23,5.34,5.4,3.96,4.56,349431,0
2009-11-24,4.74,4.8,4.68,4.74,79530,0
2009-11-25,4.68,4.74,4.56,4.56,66435,0
2009-11-27,4.44,4.74,4.26,4.56,59040,0
2009-11-30,4.32,4.56,4.2,4.26,166138,0
2009-12-01,4.2,4.68,4.2,4.44,98435,0
2009-12-02,4.44,4.8,4.44,4.5,58316,0
2009-12-03,4.5,4.74,4.5,4.68,49214,0
2009-12-04,4.8,4.86,4.62,4.68,55684,0
2009-12-07,4.74,4.74,4.38,4.44,60723,0
2009-12-08,4.32,4.56,4.32,4.32,53524,0
2009-12-09,4.5,4.5,4.2,4.26,50287,0
2009-12-10,4.26,4.32,4.2,4.2,28591,0
2009-12-11,4.2,4.68,4.2,4.68,123799,0
2009-12-14,4.5,4.62,4.44,4.56,87670,0
2009-12-15,4.5,4.5,4.32,4.38,77849,0
2009-12-16,4.38,4.38,4.26,4.26,72784,0
2009-12-17,4.26,4.26,4.02,4.08,118915,0
2009-12-18,4.08,4.26,3.96,3.96,183638,0
2009-12-21,3.96,4.26,3.96,4.14,106238,0
2009-12-22,4.14,4.2,3.96,4.02,52037,0
2009-12-23,4.08,4.2,4.02,4.2,103768,0
2009-12-24,4.32,4.32,4.08,4.2,38089,0
2009-12-28,4.14,4.26,3.96,3.96,137132,0
2009-12-29,4.2,4.2,3.96,4.02,126943,0
2009-12-30,3.96,4.08,3.9,4.08,136145,0
2009-12-31,3.9,3.96,3.78,3.84,101156,0
2010-01-04,3.84,3.96,3.72,3.84,95719,0
2010-01-05,3.78,3.84,3.72,3.78,120493,0
2010-01-06,3.66,3.84,3.66,3.72,97181,0
2010-01-07,3.72,3.78,3.6,3.6,114961,0
2010-01-08,3.66,4.14,3.6,4.08,200522,0
2010-01-11,4.14,4.32,4.02,4.32,205143,0
2010-01-12,4.44,4.86,4.26,4.68,460227,0
2010-01-13,4.68,6.66,4.5,6.3,1525530,0
2010-01-14,6.72,7.2,5.76,5.94,750094,0
2010-01-15,5.76,5.94,4.92,5.7,289337,0
2010-01-19,5.7,6.36,5.4,5.4,240400,0
2010-01-20,5.4,5.7,4.8,5.04,274592,0
2010-01-21,5.1,5.28,4.8,5.22,129782,0
2010-01-22,4.92,5.16,4.86,4.86,101541,0
2010-01-25,4.8,4.86,4.44,4.68,131577,0
2010-01-26,4.44,4.8,4.44,4.5,75344,0
2010-01-27,4.5,4.98,4.44,4.92,75690,0
2010-01-28,4.92,5.4,4.56,4.92,196976,0
2010-01-29,4.92,5.28,4.5,4.5,169194,0
2010-02-01,4.5,5.04,4.5,4.92,82913,0
2010-02-02,5.1,5.1,4.8,5.04,52809,0
2010-02-03,5.1,5.1,4.74,4.74,48506,0
2010-02-04,4.74,4.86,4.62,4.62,62138,0
2010-02-05,4.5,4.62,4.38,4.38,66328,0
2010-02-08,4.38,4.74,4.38,4.62,56079,0
2010-02-09,4.86,4.86,4.38,4.38,39442,0
2010-02-10,4.5,4.74,4.44,4.44,34689,0
2010-02-11,4.38,4.68,4.32,4.38,37447,0
2010-02-12,4.44,4.44,4.26,4.32,33538,0
2010-02-16,4.44,4.44,4.26,4.44,36942,0
2010-02-17,4.26,4.92,4.26,4.86,136602,0
2010-02-18,4.74,4.86,4.44,4.5,148496,0
2010-02-19,4.8,4.92,4.5,4.92,70358,0
2010-02-22,4.8,5.1,4.8,4.86,116400,0
2010-02-23,5.04,5.04,4.56,4.98,44301,0
2010-02-24,4.98,4.98,4.68,4.74,29030,0
2010-02-25,4.86,4.86,4.74,4.86,36508,0
2010-02-26,4.86,4.86,4.62,4.62,17227,0
2010-03-01,4.68,4.8,4.62,4.62,32524,0
2010-03-02,4.5,4.86,4.5,4.62,57227,0
2010-03-03,4.5,4.74,4.5,4.56,21830,0
2010-03-04,4.62,4.68,4.5,4.56,35002,0
2010-03-05,4.5,4.62,4.5,4.56,40597,0
2010-03-08,4.56,4.62,4.5,4.5,96229,0
2010-03-09,4.5,4.74,4.5,4.62,45780,0
2010-03-10,4.56,4.86,4.56,4.62,50562,0
2010-03-11,4.86,4.86,4.68,4.8,55839,0
2010-03-12,4.74,4.8,4.62,4.62,31316,0
2010-03-15,4.68,4.68,4.5,4.62,29135,0
2010-03-16,4.62,4.68,4.5,4.62,41312,0
2010-03-17,4.74,4.92,4.5,4.5,92002,0
2010-03-18,4.62,4.8,4.56,4.8,26130,0
2010-03-19,4.8,4.8,4.56,4.68,63092,0
2010-03-22,4.68,4.68,4.5,4.5,43644,0
2010-03-23,4.5,4.74,4.5,4.68,42130,0
2010-03-24,4.62,4.68,4.5,4.56,24442,0
2010-03-25,4.56,4.56,4.5,4.5,34051,0
2010-03-26,4.5,4.56,4.38,4.38,78851,0
2010-03-29,4.38,4.44,4.32,4.44,24518,0
2010-03-30,4.44,4.44,4.2,4.2,82790,0
2010-03-31,4.2,4.38,4.2,4.38,38029,0
2010-04-01,4.26,4.38,4.2,4.2,50576,0
2010-04-05,4.2,4.26,4.2,4.2,30181,0
2010-04-06,4.2,4.38,4.2,4.38,57255,0
2010-04-07,4.32,4.44,4.32,4.38,42622,0
2010-04-08,4.5,4.5,4.26,4.38,25281,0
2010-04-09,4.44,4.5,4.38,4.5,52618,0
2010-04-12,4.62,5.7,4.56,5.7,794134,0
2010-04-13,8.76,10.32,7.08,7.8,5116205,0
2010-04-14,8.1,8.1,6.84,7.02,916050,0
2010-04-15,6.9,7.5,6.24,7.38,790403,0
2010-04-16,7.62,7.62,6.72,7.26,380537,0
2010-04-19,7.2,7.2,6.66,6.84,508342,0
2010-04-20,6.66,7.02,6.3,7.02,372236,0
2010-04-21,6.84,7.74,6.84,7.08,634976,0
2010-04-22,7.08,7.5,7.08,7.38,266023,0
2010-04-23,7.5,7.5,7.14,7.38,203483,0
2010-04-26,7.5,7.56,6.96,7.14,320459,0
2010-04-27,7.26,7.26,6.72,6.96,225818,0
2010-04-28,6.96,7.02,6.6,6.84,126062,0
2010-04-29,6.78,7.98,6.42,7.38,1234361,0
2010-04-30,7.38,7.38,6.78,6.96,338338,0
2010-05-03,7.38,7.56,6.9,7.38,415644,0
2010-05-04,7.14,7.2,6.78,6.78,254899,0
2010-05-05,6.78,6.96,6.6,6.66,169910,0
2010-05-06,6.6,6.66,5.58,5.76,450512,0
2010-05-07,6.3,6.3,5.46,5.64,224514,0
2010-05-10,6.3,6.78,5.88,6.6,314707,0
2010-05-11,7.38,8.7,7.26,7.74,3335462,0
2010-05-12,8.64,8.76,7.8,8.28,1742343,0
2010-05-13,7.8,7.98,7.2,7.44,535971,0
2010-05-14,7.32,7.68,6.96,7.38,428960,0
2010-05-17,7.62,8.34,7.32,8.1,573606,0
2010-05-18,8.46,8.88,7.86,8.28,932101,0
2010-05-19,8.16,8.64,7.62,8.16,963967,0
2010-05-20,7.38,7.56,6.42,6.48,1303574,0
2010-05-21,6,6.84,5.94,6.06,563580,0
2010-05-24,6.12,6.84,6.12,6.42,286367,0
2010-05-25,6.06,6.42,6,6.18,340666,0
2010-05-26,6.42,6.54,6.06,6.06,246846,0
2010-05-27,6.3,6.36,6.06,6.24,140283,0
2010-05-28,6.18,6.24,6.06,6.18,93112,0
2010-06-01,6.18,6.18,5.76,5.94,166360,0
2010-06-02,5.88,6,5.82,5.82,78507,0
2010-06-03,6.18,6.18,5.82,6.06,133594,0
2010-06-04,6,6.42,5.76,6.12,189146,0
2010-06-07,6.12,6.36,5.46,5.46,244028,0
2010-06-08,5.7,5.7,4.92,5.04,273713,0
2010-06-09,5.1,5.34,4.8,4.8,157240,0
2010-06-10,4.98,5.22,4.92,5.16,110932,0
2010-06-11,5.04,5.7,4.92,5.7,206239,0
2010-06-14,5.58,5.82,5.52,5.7,66342,0
2010-06-15,5.52,5.88,5.52,5.88,60378,0
2010-06-16,5.88,5.94,5.7,5.7,40011,0
2010-06-17,5.7,5.82,5.46,5.82,46138,0
2010-06-18,5.64,5.82,5.58,5.82,48558,0
2010-06-21,5.88,5.88,5.64,5.7,57612,0
2010-06-22,5.64,5.76,5.22,5.28,88810,0
2010-06-23,5.22,5.58,5.1,5.1,66471,0
2010-06-24,5.1,5.4,5.1,5.28,57015,0
2010-06-25,5.1,5.64,5.1,5.4,81647,0
2010-06-28,5.28,5.64,5.16,5.28,32526,0
2010-06-29,5.1,5.28,5.04,5.04,48484,0
2010-06-30,4.98,5.1,4.8,4.86,59396,0
2010-07-01,4.8,4.8,4.5,4.62,135090,0
2010-07-02,4.38,4.8,4.38,4.74,112242,0
2010-07-06,4.68,4.92,4.5,4.5,79083,0
2010-07-07,4.5,4.92,4.5,4.8,74859,0
2010-07-08,4.62,4.86,4.62,4.68,58210,0
2010-07-09,4.68,4.8,4.5,4.56,36434,0
2010-07-12,4.38,4.74,4.38,4.56,54236,0
2010-07-13,4.44,5.04,4.44,4.86,78275,0
2010-07-14,4.92,5.1,4.74,4.92,61616,0
2010-07-15,4.8,4.92,4.62,4.62,18237,0
2010-07-16,4.62,4.8,4.5,4.68,58202,0
2010-07-19,4.62,4.74,4.5,4.62,37292,0
2010-07-20,4.62,4.92,4.5,4.74,46158,0
2010-07-21,4.8,4.86,4.56,4.56,28109,0
2010-07-22,4.5,4.8,4.5,4.68,44860,0
2010-07-23,4.8,4.8,4.68,4.8,18532,0
2010-07-26,4.74,4.86,4.68,4.74,36943,0
2010-07-27,5.28,5.88,5.28,5.46,462133,0
2010-07-28,5.64,5.7,5.4,5.52,144778,0
2010-07-29,5.7,5.7,4.98,5.22,109365,0
2010-07-30,5.58,5.58,4.98,5.1,55183,0
2010-08-02,5.4,5.58,5.16,5.16,60126,0
2010-08-03,5.46,5.46,4.98,5.04,40522,0
2010-08-04,5.22,5.22,4.98,5.04,44905,0
2010-08-05,4.92,5.04,4.8,4.86,48201,0
2010-08-06,4.98,4.98,4.74,4.92,45689,0
2010-08-09,4.92,4.98,4.8,4.8,35442,0
2010-08-10,4.8,4.8,4.68,4.68,30161,0
2010-08-11,5.04,5.04,4.56,4.56,73253,0
2010-08-12,4.56,4.68,4.5,4.62,36931,0
2010-08-13,4.44,4.56,4.44,4.5,32045,0
2010-08-16,4.38,4.62,4.38,4.5,31476,0
2010-08-17,4.5,4.62,4.5,4.5,34667,0
2010-08-18,4.5,4.8,4.44,4.68,46910,0
2010-08-19,4.5,4.74,4.5,4.5,35299,0
2010-08-20,4.56,4.62,4.44,4.56,37400,0
2010-08-23,4.62,4.68,4.56,4.56,47303,0
2010-08-24,4.5,4.74,4.5,4.68,48954,0
2010-08-25,4.44,5.64,4.44,5.1,425221,0
2010-08-26,5.28,5.28,4.62,4.62,149127,0
2010-08-27,4.74,4.92,4.62,4.68,35866,0
2010-08-30,4.92,4.92,4.68,4.68,42276,0
2010-08-31,4.68,4.74,4.62,4.62,35174,0
2010-09-01,4.56,4.74,4.56,4.68,26737,0
2010-09-02,4.74,4.86,4.5,4.56,87179,0
2010-09-03,4.56,4.74,4.56,4.74,45148,0
2010-09-07,4.74,4.8,4.68,4.8,29179,0
2010-09-08,4.8,4.86,4.74,4.8,26171,0
2010-09-09,4.74,5.04,4.74,4.92,59680,0
2010-09-10,4.86,5.82,4.8,5.58,330544,0
2010-09-13,5.7,5.82,5.16,5.58,228274,0
2010-09-14,5.46,5.52,5.22,5.28,79394,0
2010-09-15,5.28,5.52,5.22,5.4,58635,0
2010-09-16,5.28,5.46,5.28,5.4,41365,0
2010-09-17,5.52,5.58,5.34,5.34,65289,0
2010-09-20,5.4,6.72,5.34,6.24,572744,0
2010-09-21,6.42,6.48,5.76,5.88,262924,0
2010-09-22,5.88,6.42,5.7,5.88,161186,0
2010-09-23,6,6.42,5.94,5.94,151101,0
2010-09-24,6.18,6.24,5.76,5.82,95673,0
2010-09-27,5.76,6,5.7,6,99445,0
2010-09-28,5.82,6.24,5.82,6.12,88162,0
2010-09-29,6,6.18,5.94,6,47121,0
2010-09-30,6.06,6.06,5.82,5.94,76311,0
2010-10-01,5.82,5.94,5.82,5.82,44428,0
2010-10-04,5.82,6,5.76,5.76,49665,0
2010-10-05,5.76,5.88,5.7,5.7,34012,0
2010-10-06,5.76,6.18,5.76,6.06,100362,0
2010-10-07,6.06,6.48,6.06,6.48,245671,0
2010-10-08,6.54,6.6,6.24,6.36,139640,0
2010-10-11,6.24,6.3,5.76,5.94,103503,0
2010-10-12,5.94,6.24,5.76,6.06,81681,0
2010-10-13,6.06,6.3,5.94,6.3,83451,0
2010-10-14,6.3,6.3,6.06,6.12,48533,0
2010-10-15,6.12,6.3,5.94,6.3,71949,0
2010-10-18,6.3,6.3,6,6.06,69074,0
2010-10-19,6.06,6.18,5.88,5.94,70352,0
2010-10-20,5.94,6,5.82,5.88,43553,0
2010-10-21,5.82,6,5.76,5.76,47526,0
2010-10-22,5.82,5.88,5.7,5.76,42596,0
2010-10-25,5.94,6.18,5.88,5.88,120403,0
2010-10-26,5.88,6,5.82,5.88,43574,0
2010-10-27,5.82,5.94,5.76,5.76,28739,0
2010-10-28,6,6,5.4,5.46,81172,0
2010-10-29,5.46,5.76,5.34,5.4,81697,0
2010-11-01,5.46,5.64,5.28,5.34,40240,0
2010-11-02,5.34,5.64,5.28,5.64,38121,0
2010-11-03,5.64,5.7,5.4,5.46,42325,0
2010-11-04,5.58,5.64,5.52,5.64,58242,0
2010-11-05,5.64,6.06,5.64,6,65145,0
2010-11-08,5.94,6,5.76,5.82,43682,0
2010-11-09,5.76,5.94,5.34,5.4,94089,0
2010-11-10,5.52,5.7,5.4,5.52,32316,0
2010-11-11,5.52,5.7,5.46,5.58,27290,0
2010-11-12,5.64,5.64,5.4,5.46,27883,0
2010-11-15,5.58,5.64,5.34,5.52,34539,0
2010-11-16,5.4,5.64,5.34,5.4,42047,0
2010-11-17,5.34,5.64,5.34,5.46,20387,0
2010-11-18,5.58,5.58,5.46,5.46,42754,0
2010-11-19,5.46,5.52,5.4,5.52,27267,0
2010-11-22,5.58,5.64,5.46,5.52,28097,0
2010-11-23,5.46,5.52,5.34,5.4,29571,0
2010-11-24,5.7,5.7,5.28,5.4,54320,0
2010-11-26,5.4,5.4,5.28,5.4,5810,0
2010-11-29,5.28,5.52,5.28,5.46,22476,0
2010-11-30,5.46,5.52,5.34,5.34,29039,0
2010-12-01,5.34,5.58,5.28,5.58,42618,0
2010-12-02,5.52,5.64,5.4,5.4,33042,0
2010-12-03,5.4,5.46,5.22,5.34,45355,0
2010-12-06,5.4,5.58,5.34,5.58,38988,0
2010-12-07,5.64,5.64,5.34,5.46,49304,0
2010-12-08,5.46,5.46,5.34,5.34,24315,0
2010-12-09,5.34,5.52,5.34,5.34,44517,0
2010-12-10,5.34,5.52,5.34,5.46,30808,0
2010-12-13,5.46,5.52,5.34,5.34,43274,0
2010-12-14,5.4,5.52,5.4,5.52,42789,0
2010-12-15,5.52,5.52,5.46,5.46,29629,0
2010-12-16,5.46,5.52,5.46,5.52,18476,0
2010-12-17,5.46,5.52,5.4,5.4,33946,0
2010-12-20,5.4,5.52,5.4,5.4,42627,0
2010-12-21,5.46,6.18,5.4,6.18,614996,0
2010-12-22,6.18,6.54,5.82,6.12,354652,0
2010-12-23,6.12,6.12,5.64,5.94,127631,0
2010-12-27,5.88,6.36,5.76,6.06,160597,0
2010-12-28,6.24,6.72,6,6.36,471395,0
2010-12-29,6.36,6.42,6.18,6.18,120153,0
2010-12-30,6.18,6.42,6.06,6.06,116877,0
2010-12-31,6.06,6.24,6,6.06,73746,0
2011-01-03,6.06,6.36,6,6.36,97491,0
2011-01-04,6.36,6.36,6.06,6.3,92628,0
2011-01-05,6.3,6.96,6.12,6.66,752132,0
2011-01-06,6.84,6.84,6.36,6.36,142905,0
2011-01-07,6.36,6.42,6.06,6.12,132587,0
2011-01-10,6.06,6.24,5.82,6,159272,0
2011-01-11,6,6.18,5.94,6.18,103703,0
2011-01-12,6.18,6.18,6.06,6.18,79469,0
2011-01-13,6.12,6.24,5.94,6.24,99408,0
2011-01-14,6.06,6.24,6.06,6.06,78938,0
2011-01-18,6.18,6.18,5.94,6.06,52905,0
2011-01-19,6.06,6.12,5.7,5.76,105296,0
2011-01-20,5.7,5.76,5.64,5.64,69631,0
2011-01-21,5.58,5.7,5.58,5.64,30588,0
2011-01-24,5.88,5.94,5.58,5.7,56110,0
2011-01-25,5.88,5.88,5.58,5.7,29712,0
2011-01-26,5.7,5.88,5.7,5.7,45761,0
2011-01-27,5.7,5.88,5.64,5.7,25444,0
2011-01-28,5.7,5.82,5.52,5.58,56201,0
2011-01-31,5.52,5.64,5.52,5.52,29912,0
2011-02-01,5.58,5.64,5.16,5.58,22060,0
2011-02-02,5.58,5.64,5.58,5.58,15831,0
2011-02-03,5.58,5.64,5.46,5.52,33950,0
2011-02-04,5.46,5.7,5.46,5.7,28551,0
2011-02-07,5.64,5.64,5.52,5.64,29181,0
2011-02-08,5.64,5.64,5.52,5.64,22097,0
2011-02-09,5.58,5.64,5.52,5.64,17885,0
2011-02-10,5.64,5.64,5.52,5.58,13506,0
2011-02-11,5.52,5.64,5.52,5.58,21983,0
2011-02-14,5.58,5.82,5.52,5.52,77701,0
2011-02-15,5.64,5.76,5.58,5.58,29955,0
2011-02-16,5.64,5.7,5.46,5.58,63674,0
2011-02-18,5.58,6,5.46,5.7,130635,0
2011-02-22,5.7,6,5.52,5.88,89980,0
2011-02-23,5.82,5.88,5.52,5.58,48432,0
2011-02-24,5.58,5.7,5.58,5.58,19862,0
2011-02-25,5.7,5.7,5.46,5.58,25381,0
2011-02-28,5.58,5.7,5.46,5.46,34912,0
2011-03-01,5.58,5.7,5.52,5.58,34832,0
2011-03-02,5.58,5.64,5.58,5.58,28503,0
2011-03-03,5.58,5.7,5.52,5.7,32301,0
2011-03-04,5.64,5.7,5.52,5.64,75770,0
2011-03-07,5.58,5.64,5.52,5.64,36884,0
2011-03-08,5.64,5.94,5.64,5.76,67588,0
2011-03-09,5.82,6.12,5.7,5.88,161276,0
2011-03-10,5.88,5.94,5.64,5.7,35362,0
2011-03-11,5.76,5.94,5.76,5.82,32092,0
2011-03-14,5.7,5.7,5.52,5.58,53727,0
2011-03-15,5.52,5.52,5.34,5.52,54010,0
2011-03-16,5.46,5.52,5.34,5.34,43985,0
2011-03-17,5.34,5.4,5.28,5.28,66726,0
2011-03-18,5.82,5.82,5.46,5.64,84967,0
2011-03-21,5.64,5.64,5.52,5.52,17281,0
2011-03-22,5.64,5.7,5.52,5.64,31222,0
2011-03-23,5.52,5.7,5.46,5.58,28423,0
2011-03-24,5.52,5.58,5.46,5.46,44576,0
2011-03-25,5.46,5.64,5.4,5.46,37745,0
2011-03-28,5.46,5.7,5.4,5.46,88644,0
2011-03-29,5.46,5.58,5.4,5.58,33627,0
2011-03-30,5.52,5.58,5.46,5.46,26950,0
2011-03-31,5.4,5.52,5.28,5.46,26355,0
2011-04-01,5.52,5.52,5.4,5.4,24784,0
2011-04-04,5.46,5.58,5.4,5.58,35567,0
2011-04-05,5.58,5.58,5.46,5.52,29455,0
2011-04-06,5.58,5.58,5.34,5.4,92816,0
2011-04-07,5.46,5.88,5.46,5.7,138775,0
2011-04-08,5.64,5.76,5.52,5.64,29463,0
2011-04-11,5.58,5.82,5.58,5.76,51576,0
2011-04-12,5.76,5.76,5.46,5.58,63249,0
2011-04-13,5.52,5.64,5.46,5.52,22416,0
2011-04-14,5.52,5.64,5.46,5.52,10518,0
2011-04-15,5.46,5.58,5.4,5.52,37260,0
2011-04-18,5.4,5.52,5.28,5.34,73422,0
2011-04-19,5.34,5.52,5.34,5.46,29199,0
2011-04-20,5.46,5.82,5.46,5.58,102241,0
2011-04-21,5.64,5.64,5.52,5.64,35548,0
2011-04-25,5.76,5.76,5.46,5.58,22327,0
2011-04-26,5.52,5.64,5.46,5.52,25698,0
2011-04-27,5.52,5.94,5.52,5.76,206365,0
2011-04-28,5.7,5.82,5.52,5.64,38999,0
2011-04-29,5.58,5.82,5.52,5.7,63387,0
2011-05-02,5.58,5.76,5.58,5.7,68610,0
2011-05-03,5.64,5.94,5.64,5.64,173471,0
2011-05-04,5.64,5.76,5.22,5.52,120101,0
2011-05-05,5.52,5.52,5.34,5.34,44371,0
2011-05-06,5.52,5.64,5.34,5.46,46327,0
2011-05-09,5.46,5.94,5.46,5.64,209252,0
2011-05-10,5.58,5.82,5.52,5.82,154771,0
2011-05-11,5.82,5.82,5.7,5.7,34786,0
2011-05-12,5.7,5.76,5.64,5.64,29108,0
2011-05-13,5.7,5.88,5.58,5.58,73015,0
2011-05-16,5.64,5.82,5.58,5.64,93432,0
2011-05-17,5.58,5.7,5.52,5.64,62903,0
2011-05-18,5.64,5.76,5.58,5.64,50999,0
2011-05-19,6,6.24,5.7,5.88,791850,0
2011-05-20,5.94,6,5.52,5.7,184795,0
2011-05-23,5.7,5.82,5.58,5.64,39196,0
2011-05-24,5.64,5.7,5.46,5.52,116538,0
2011-05-25,5.58,5.64,5.52,5.52,54168,0
2011-05-26,5.58,5.64,5.52,5.52,49773,0
2011-05-27,5.58,5.64,5.52,5.58,37687,0
2011-05-31,5.64,5.64,5.46,5.52,75635,0
2011-06-01,5.58,5.82,5.52,5.64,142734,0
2011-06-02,5.7,5.82,5.58,5.82,72584,0
2011-06-03,5.76,6.72,5.64,6.06,1396617,0
2011-06-06,6.24,6.24,5.34,5.4,579734,0
2011-06-07,5.52,5.58,5.16,5.16,259165,0
2011-06-08,5.28,5.34,4.98,5.04,174497,0
2011-06-09,5.16,5.16,4.86,4.92,108354,0
2011-06-10,4.92,5.04,4.8,4.86,67927,0
2011-06-13,4.92,5.1,4.62,4.74,106886,0
2011-06-14,4.92,5.04,4.8,5.04,63866,0
2011-06-15,5.04,5.16,4.74,4.92,82049,0
2011-06-16,4.8,4.92,4.74,4.86,31929,0
2011-06-17,4.92,4.92,4.68,4.68,38960,0
2011-06-20,4.74,4.8,4.74,4.74,27210,0
2011-06-21,4.74,4.92,4.74,4.92,30239,0
2011-06-22,4.86,4.92,4.74,4.8,27410,0
2011-06-23,4.86,4.92,4.68,4.8,48367,0
2011-06-24,4.8,4.92,4.62,4.62,59316,0
2011-06-27,4.74,4.8,4.62,4.8,51564,0
2011-06-28,4.74,4.8,4.68,4.8,31742,0
2011-06-29,4.8,4.92,4.68,4.74,29852,0
2011-06-30,4.74,4.74,4.62,4.68,45394,0
2011-07-01,4.68,4.86,4.68,4.86,29837,0
2011-07-05,4.8,5.1,4.8,4.98,47680,0
2011-07-06,5.04,5.1,4.86,4.92,17248,0
2011-07-07,4.86,5.1,4.8,4.92,27057,0
2011-07-08,4.92,5.04,4.8,4.92,12758,0
2011-07-11,4.86,4.92,4.74,4.8,43160,0
2011-07-12,4.8,4.8,4.56,4.62,61266,0
2011-07-13,4.68,4.8,4.62,4.68,17257,0
2011-07-14,4.68,4.8,4.56,4.62,32146,0
2011-07-15,4.68,4.68,4.56,4.62,13192,0
2011-07-18,4.5,4.68,4.5,4.68,29439,0
2011-07-19,4.62,4.8,4.5,4.68,28009,0
2011-07-20,4.74,4.74,4.56,4.62,13118,0
2011-07-21,4.62,4.8,4.5,4.74,25119,0
2011-07-22,4.8,4.92,4.62,4.86,24502,0
2011-07-25,4.74,4.8,4.68,4.74,29394,0
2011-07-26,4.74,4.8,4.62,4.74,23832,0
2011-07-27,4.62,4.8,4.56,4.62,32026,0
2011-07-28,4.56,4.8,4.56,4.68,18111,0
2011-07-29,4.62,4.92,4.5,4.62,63708,0
2011-08-01,4.92,4.98,4.56,4.68,21684,0
2011-08-02,4.68,4.86,4.56,4.62,45190,0
2011-08-03,4.62,4.62,4.26,4.32,86449,0
2011-08-04,4.2,4.26,3.84,3.9,102756,0
2011-08-05,3.9,3.96,3.3,3.54,93284,0
2011-08-08,3.54,3.6,3.18,3.3,122218,0
2011-08-09,3.42,3.54,3.3,3.42,50546,0
2011-08-10,3.6,3.6,2.88,3,149709,0
2011-08-11,3.12,3.6,3,3.36,97496,0
2011-08-12,3.36,3.48,3.18,3.24,50401,0
2011-08-15,3.3,3.54,3.3,3.36,55720,0
2011-08-16,3.3,3.42,3.06,3.3,57880,0
2011-08-17,3.48,3.54,3.3,3.42,51473,0
2011-08-18,3.36,3.42,3.12,3.18,72162,0
2011-08-19,3.42,3.42,3,3,38882,0
2011-08-22,3.06,3.3,3.06,3.12,86478,0
2011-08-23,3.06,3.18,2.94,3.06,166497,0
2011-08-24,3.18,3.18,3,3.06,22816,0
2011-08-25,3.06,3.12,3,3.06,28569,0
2011-08-26,3,3.12,2.76,3.06,73071,0
2011-08-29,3.12,3.18,3,3.06,47487,0
2011-08-30,3.12,3.18,3,3.18,49833,0
2011-08-31,3.18,3.18,3,3.12,108491,0
2011-09-01,3.12,3.18,3,3.12,72541,0
2011-09-02,3.06,3.3,2.88,2.94,162674,0
2011-09-06,3.12,3.24,2.88,2.94,37878,0
2011-09-07,3.06,3.18,2.82,3.12,82211,0
2011-09-08,3.18,3.18,3.06,3.12,8297,0
2011-09-09,3.12,3.18,3,3.18,30376,0
2011-09-12,2.94,3.54,2.94,3.3,103737,0
2011-09-13,3.42,3.54,3.12,3.36,45198,0
2011-09-14,3.42,3.42,3.3,3.36,30852,0
2011-09-15,3.48,3.48,3.3,3.3,13708,0
2011-09-16,3.24,3.6,3.24,3.3,54168,0
2011-09-19,3.3,4.02,3.3,3.72,101915,0
2011-09-20,3.9,4.14,3.78,3.96,85596,0
2011-09-21,4.08,4.08,3.48,3.48,47239,0
2011-09-22,3.36,3.6,3.24,3.42,46674,0
2011-09-23,3.42,3.48,3.24,3.36,21186,0
2011-09-26,3.66,4.08,3.6,3.66,64563,0
2011-09-27,3.78,3.9,3.6,3.6,35696,0
2011-09-28,3.84,3.84,3.36,3.42,22077,0
2011-09-29,3.6,3.6,3.18,3.36,17774,0
2011-09-30,3.3,3.6,2.76,2.82,176481,0
2011-10-03,2.82,2.93,2.2,2.64,45200,0
2011-10-04,2.58,2.64,2.5,2.62,28580,0
2011-10-05,3.02,3.1,2.78,2.97,67223,0
2011-10-06,3.09,3.1,2.78,2.96,19985,0
2011-10-07,3,3.05,2.68,2.98,77983,0
2011-10-10,3.06,3.15,2.91,3,19460,0
2011-10-11,2.85,2.93,2.78,2.93,33335,0
2011-10-12,2.84,2.9,2.61,2.85,66389,0
2011-10-13,2.79,2.88,2.7,2.86,28615,0
2011-10-14,2.88,2.88,2.73,2.82,28361,0
2011-10-17,2.76,2.85,2.68,2.72,25685,0
2011-10-18,2.66,4.43,2.65,3.3,1098761,0
2011-10-19,3.26,3.35,2.95,2.95,365847,0
2011-10-20,2.95,2.98,2.82,2.98,77616,0
2011-10-21,2.99,3.02,2.85,2.91,135675,0
2011-10-24,2.96,2.99,2.82,2.89,69854,0
2011-10-25,2.88,2.89,2.76,2.82,64102,0
2011-10-26,2.88,2.88,2.7,2.7,106099,0
2011-10-27,2.72,2.82,2.66,2.78,152764,0
2011-10-28,2.75,2.81,2.71,2.8,107561,0
2011-10-31,2.8,2.83,2.72,2.74,19313,0
2011-11-01,2.71,2.76,2.65,2.76,72358,0
2011-11-02,2.78,2.8,2.63,2.71,44695,0
2011-11-03,2.77,2.77,2.6,2.7,41757,0
2011-11-04,2.7,2.75,2.64,2.64,21563,0
2011-11-07,2.65,2.65,2.52,2.6,106286,0
2011-11-08,2.6,2.62,2.53,2.59,35152,0
2011-11-09,2.55,2.56,2.49,2.52,83733,0
2011-11-10,2.48,2.57,2.45,2.54,46839,0
2011-11-11,2.54,2.54,2.48,2.49,40762,0
2011-11-14,2.5,2.61,2.42,2.55,36604,0
2011-11-15,2.5,2.7,2.48,2.7,42211,0
2011-11-16,2.67,2.72,2.62,2.66,47228,0
2011-11-17,2.66,2.68,2.61,2.64,23916,0
2011-11-18,2.66,2.69,2.57,2.59,29085,0
2011-11-21,2.53,2.59,2.46,2.57,125378,0
2011-11-22,2.6,2.62,2.54,2.57,30876,0
2011-11-23,2.63,2.63,2.52,2.56,16707,0
2011-11-25,2.53,2.53,2.43,2.46,29053,0
2011-11-28,2.46,2.5,2.35,2.4,85332,0
2011-11-29,2.36,2.39,2.35,2.36,26921,0
2011-11-30,2.36,2.47,2.36,2.42,79730,0
2011-12-01,2.44,2.53,2.4,2.48,75784,0
2011-12-02,2.4,2.5,2.4,2.43,36709,0
2011-12-05,2.42,2.45,2.41,2.45,10904,0
2011-12-06,2.45,2.47,2.4,2.44,52522,0
2011-12-07,2.43,2.45,2.4,2.45,21713,0
2011-12-08,2.4,2.45,2.3,2.3,47175,0
2011-12-09,2.32,2.4,2.31,2.37,26617,0
2011-12-12,2.37,2.37,2.28,2.32,61032,0
2011-12-13,2.33,2.33,2.28,2.29,40507,0
2011-12-14,2.32,2.32,2.19,2.2,63008,0
2011-12-15,2.15,2.22,2.06,2.2,57222,0
2011-12-16,2.19,2.24,2.16,2.2,36284,0
2011-12-19,2.22,2.3,2.15,2.19,41169,0
2011-12-20,2.27,2.27,2.2,2.27,49077,0
2011-12-21,2.26,2.28,2.15,2.23,56660,0
2011-12-22,2.2,2.23,2.14,2.22,71334,0
2011-12-23,2.19,2.24,2.15,2.21,30153,0
2011-12-27,2.16,2.2,2.1,2.2,118694,0
2011-12-28,2.09,2.13,2.06,2.09,49980,0
2011-12-29,2.09,2.15,1.92,2.04,167730,0
2011-12-30,2.04,2.05,1.92,2,99053,0
2012-01-03,2,2.29,2,2.17,68483,0
2012-01-04,2.14,2.16,2.06,2.1,34580,0
2012-01-05,2.16,2.29,2.1,2.15,154888,0
2012-01-06,2.26,2.5,2.25,2.45,253409,0
2012-01-09,2.4,2.45,2.35,2.37,99349,0
2012-01-10,2.37,2.4,2.33,2.36,48663,0
2012-01-11,2.36,2.54,2.36,2.47,116270,0
2012-01-12,2.48,2.58,2.45,2.5,42200,0
2012-01-13,2.45,2.5,2.32,2.42,54408,0
2012-01-17,2.5,2.56,2.48,2.49,102729,0
2012-01-18,2.5,2.53,2.42,2.49,104776,0
2012-01-19,2.48,2.5,2.46,2.46,32753,0
2012-01-20,2.44,2.48,2.42,2.47,22318,0
2012-01-23,2.46,2.46,2.41,2.44,41108,0
2012-01-24,2.42,2.44,2.34,2.43,56152,0
2012-01-25,2.41,2.54,2.4,2.53,132193,0
2012-01-26,2.55,2.83,2.52,2.76,184288,0
2012-01-27,2.82,2.83,2.74,2.79,182795,0
2012-01-30,2.8,2.88,2.72,2.81,121260,0
2012-01-31,2.81,2.85,2.7,2.78,113799,0
2012-02-01,2.82,2.88,2.78,2.87,130426,0
2012-02-02,2.87,2.88,2.81,2.88,71922,0
2012-02-03,2.89,2.9,2.76,2.87,111348,0
2012-02-06,2.86,2.93,2.83,2.9,163497,0
2012-02-07,2.9,2.94,2.88,2.93,157127,0
2012-02-08,2.94,3.49,2.93,3.47,364958,0
2012-02-09,3.6,3.72,3.54,3.67,541767,0
2012-02-10,3.62,3.67,3.45,3.49,160457,0
2012-02-13,3.58,3.58,3.42,3.46,73332,0
2012-02-14,3.48,3.51,3.26,3.3,81838,0
2012-02-15,3.3,3.3,3.13,3.16,63255,0
2012-02-16,3.14,3.2,3.01,3.08,96606,0
2012-02-17,3.05,3.1,2.9,2.98,76905,0
2012-02-21,3.02,3.02,2.84,2.89,60230,0
2012-02-22,2.98,3.08,2.85,3,76541,0
2012-02-23,3,3,2.86,2.9,227639,0
2012-02-24,2.95,3.28,2.95,3.22,108211,0
2012-02-27,3.28,3.35,3.2,3.28,70565,0
2012-02-28,3.25,3.3,3.14,3.25,84011,0
2012-02-29,3.22,3.28,3.18,3.19,44422,0
2012-03-01,3.05,3.25,3.02,3.23,48896,0
2012-03-02,3.21,3.32,3.21,3.23,112536,0
2012-03-05,3.45,3.49,3,3.21,236752,0
2012-03-06,3.2,3.85,3.2,3.76,439779,0
2012-03-07,3.98,4.72,3.9,4.45,809392,0
2012-03-08,4.61,4.92,4.01,4.26,727922,0
2012-03-09,4.26,4.43,4.1,4.4,157687,0
2012-03-12,4.56,4.9,4.35,4.85,369955,0
2012-03-13,4.88,5.07,4.75,5.05,385244,0
2012-03-14,5.05,5.74,5.01,5.45,573039,0
2012-03-15,5.47,5.54,5.06,5.31,313569,0
2012-03-16,5.28,5.31,5.1,5.25,187857,0
2012-03-19,5.32,6.29,5.23,6.27,1079176,0
2012-03-20,6.25,6.28,5.6,5.92,1022526,0
2012-03-21,6,6.03,5.83,5.93,266495,0
2012-03-22,5.93,5.95,5.74,5.84,176897,0
2012-03-23,5.75,5.88,5.43,5.64,381708,0
2012-03-26,5.68,6.2,5.46,6.16,487816,0
2012-03-27,6.13,6.13,5.66,5.72,328386,0
2012-03-28,5.71,6,5.68,5.96,367356,0
2012-03-29,6.26,6.82,6.09,6.79,1297833,0
2012-03-30,6.81,6.85,6.5,6.6,469813,0
2012-04-02,6.8,7.41,6.7,7.04,929509,0
2012-04-03,6.99,7.15,6.7,7.01,439449,0
2012-04-04,6.94,6.94,6.53,6.61,416507,0
2012-04-05,6.59,6.59,6.25,6.39,300544,0
2012-04-09,6.37,6.45,6.21,6.34,249250,0
2012-04-10,6.31,6.57,6.03,6.11,247813,0
2012-04-11,6.19,6.48,6.11,6.45,216228,0
2012-04-12,6.51,6.53,6.35,6.42,156379,0
2012-04-13,6.38,6.71,6.17,6.67,251584,0
2012-04-16,6.74,6.75,6.37,6.55,166551,0
2012-04-17,6.57,6.75,6.22,6.26,357208,0
2012-04-18,6.24,6.3,6.01,6.22,173696,0
2012-04-19,6.28,6.5,6.18,6.32,102365,0
2012-04-20,6.35,6.44,6.18,6.27,126947,0
2012-04-23,6.24,6.25,6.15,6.22,110259,0
2012-04-24,6.24,6.35,6.1,6.32,124565,0
2012-04-25,6.47,6.5,6.16,6.28,246899,0
2012-04-26,6.29,6.43,6.21,6.43,152753,0
2012-04-27,6.45,6.45,6.03,6.1,210008,0
2012-04-30,6.05,6.28,5.98,6.25,314480,0
2012-05-01,6.26,6.29,6.17,6.26,130513,0
2012-05-02,6.18,6.47,6.14,6.45,169040,0
2012-05-03,6.34,6.42,6.2,6.28,275497,0
2012-05-04,6.24,6.35,6.16,6.27,109428,0
2012-05-07,6.22,6.23,6.08,6.19,114288,0
2012-05-08,6.14,6.19,5.39,5.71,296153,0
2012-05-09,5.67,5.81,5.67,5.71,153353,0
2012-05-10,5.75,5.75,5.45,5.49,96679,0
2012-05-11,5.45,5.91,5.09,5.73,383725,0
2012-05-14,5.66,6.45,5.66,6.32,363056,0
2012-05-15,6.32,6.39,5.97,6.04,166461,0
2012-05-16,6.04,6.1,5.77,5.87,101043,0
2012-05-17,5.88,6.06,5.73,5.78,97459,0
2012-05-18,5.79,5.8,5.4,5.45,102143,0
2012-05-21,5.46,5.69,5.36,5.6,99683,0
2012-05-22,5.58,5.72,5.47,5.54,90941,0
2012-05-23,5.46,5.6,5.08,5.28,216071,0
2012-05-24,5.28,5.4,5.11,5.14,230927,0
2012-05-25,5.1,5.25,5.1,5.2,142361,0
2012-05-29,5.26,5.4,5.2,5.3,91088,0
2012-05-30,5.28,5.28,4.8,4.87,188164,0
2012-05-31,4.89,5.28,4.8,5.22,121774,0
2012-06-01,5.15,5.15,4.89,5.07,139796,0
2012-06-04,5.04,5.14,4.89,5.04,123336,0
2012-06-05,5,5.27,4.97,5.23,96695,0
2012-06-06,5.34,5.61,5.26,5.61,86810,0
2012-06-07,5.63,5.75,5.43,5.64,62762,0
2012-06-08,5.64,5.99,5.43,5.88,176676,0
2012-06-11,5.9,5.94,5.41,5.54,108152,0
2012-06-12,5.57,5.64,5.32,5.45,119642,0
2012-06-13,5.45,5.45,5.19,5.32,224302,0
2012-06-14,5.18,5.36,5.16,5.34,164462,0
2012-06-15,5.34,5.35,4.95,5.29,164936,0
2012-06-18,5.24,5.35,5.2,5.26,209730,0
2012-06-19,5.26,5.36,5.1,5.26,192726,0
2012-06-20,5.25,5.25,4.76,5.04,327984,0
2012-06-21,5.01,5.34,4.93,5.06,449218,0
2012-06-22,5.06,5.17,4.98,5,3593593,0
2012-06-25,5.04,5.09,4.83,5.07,166903,0
2012-06-26,5.06,5.1,4.98,5.04,94645,0
2012-06-27,5.03,5.28,5,5.2,316729,0
2012-06-28,5.15,5.2,5,5.09,204772,0
2012-06-29,5.15,5.26,5.15,5.24,173644,0
2012-07-02,5.1,5.4,5.1,5.38,329161,0
2012-07-03,5.38,5.38,5.3,5.34,85050,0
2012-07-05,5.29,5.37,5.29,5.34,117427,0
2012-07-06,5.28,5.47,5.27,5.38,253929,0
2012-07-09,5.36,5.37,5.25,5.34,125271,0
2012-07-10,5.35,5.44,5.29,5.36,202437,0
2012-07-11,5.39,5.39,5.22,5.3,59983,0
2012-07-12,5.24,5.39,5.07,5.34,148264,0
2012-07-13,5.34,5.34,5.08,5.15,188737,0
2012-07-16,5.15,5.16,5.04,5.1,84100,0
2012-07-17,5.11,5.15,5.05,5.08,84146,0
2012-07-18,5.08,5.1,4.96,5.07,83364,0
2012-07-19,5.09,5.24,4.97,5.09,118046,0
2012-07-20,5.05,5.13,4.89,5.04,164038,0
2012-07-23,4.99,5.04,4.91,4.93,55653,0
2012-07-24,4.96,4.96,4.56,4.57,131406,0
2012-07-25,4.61,4.61,4.51,4.55,90905,0
2012-07-26,4.6,4.77,4.53,4.61,44281,0
2012-07-27,4.63,4.88,4.63,4.84,94456,0
2012-07-30,4.88,5.01,4.82,4.94,122560,0
2012-07-31,4.95,5.02,4.82,4.83,117045,0
2012-08-01,4.83,5.01,4.82,4.82,116158,0
2012-08-02,4.91,4.93,4.66,4.68,112110,0
2012-08-03,4.7,4.93,4.61,4.77,153919,0
2012-08-06,4.79,4.98,4.79,4.83,159832,0
2012-08-07,4.84,4.86,4.78,4.8,105456,0
2012-08-08,4.79,4.86,4.62,4.64,129388,0
2012-08-09,4.65,4.68,4.56,4.6,56178,0
2012-08-10,4.57,4.589,4.3,4.32,104486,0
2012-08-13,4.33,4.52,4.32,4.49,51968,0
2012-08-14,4.53,4.57,4.48,4.49,48691,0
2012-08-15,4.48,4.565,4.44,4.55,54593,0
2012-08-16,4.56,4.73,4.53,4.73,64707,0
2012-08-17,4.71,4.8,4.63,4.78,69538,0
2012-08-20,4.75,4.75,4.62,4.65,31511,0
2012-08-21,4.62,4.7,4.47,4.54,88083,0
2012-08-22,4.55,4.64,4.49,4.58,15283,0
2012-08-23,4.56,4.61,4.5,4.6,19889,0
2012-08-24,4.57,4.72,4.5501,4.69,79949,0
2012-08-27,4.68,4.69,4.4,4.46,80267,0
2012-08-28,4.47,4.66,4.47,4.64,70837,0
2012-08-29,4.64,4.78,4.62,4.75,61429,0
2012-08-30,4.72,4.77,4.62,4.71,44296,0
2012-08-31,4.76,4.76,4.53,4.59,144160,0
2012-09-04,4.62,4.77,4.37,4.69,67934,0
2012-09-05,4.68,4.8199,4.57,4.79,77498,0
2012-09-06,4.81,5.02,4.8,4.96,131640,0
2012-09-07,4.98,5.03,4.9465,5,80483,0
2012-09-10,4.99,5.06,4.96,5.01,60943,0
2012-09-11,5,5.11,5,5.04,25389,0
2012-09-12,5.07,5.08,4.96,4.98,45399,0
2012-09-13,4.97,5.04,4.7201,4.88,105202,0
2012-09-14,4.88,4.9,4.41,4.55,249479,0
2012-09-17,4.57,4.58,4.48,4.5,103200,0
2012-09-18,4.5,4.6,4.4,4.49,1047070,0
2012-09-19,4.47,4.52,4.47,4.51,169339,0
2012-09-20,4.48,4.52,4.48,4.49,96578,0
2012-09-21,4.51,4.73,4.48,4.68,328158,0
2012-09-24,4.65,4.77,4.6,4.75,95060,0
2012-09-25,4.76,4.86,4.74,4.78,113382,0
2012-09-26,4.81,4.82,4.55,4.56,83491,0
2012-09-27,4.61,4.68,4.5,4.6,92344,0
2012-09-28,4.57,4.64,4.52,4.61,67939,0
2012-10-01,4.64,4.69,4.53,4.57,45125,0
2012-10-02,4.6,4.78,4.59,4.62,61352,0
2012-10-03,4.64,4.72,4.6,4.66,49409,0
2012-10-04,4.7,4.75,4.58,4.64,60430,0
2012-10-05,4.64,4.8499,4.5801,4.7,94882,0
2012-10-08,4.77,4.95,4.75,4.79,206764,0
2012-10-09,4.77,4.8,4.7,4.72,48013,0
2012-10-10,4.74,4.76,4.6012,4.62,74001,0
2012-10-11,4.66,4.76,4.66,4.76,25942,0
2012-10-12,4.75,4.78,4.54,4.58,49966,0
2012-10-15,4.59,4.65,4.5,4.63,70070,0
2012-10-16,4.64,4.67,4.605,4.64,62650,0
2012-10-17,4.67,4.71,4.63,4.71,24772,0
2012-10-18,4.71,4.71,4.63,4.63,32309,0
2012-10-19,4.63,4.63,4.38,4.42,133067,0
2012-10-22,4.4,4.49,4.3801,4.43,97134,0
2012-10-23,4.41,4.44,4.35,4.42,70843,0
2012-10-24,4.45,4.47,4.37,4.43,43779,0
2012-10-25,4.46,4.65,4.46,4.65,146539,0
2012-10-26,4.67,4.74,4.4,4.42,83461,0
2012-10-31,4.4,4.52,4.35,4.47,52852,0
2012-11-01,4.49,4.6,4.4,4.48,91727,0
2012-11-02,4.51,4.59,4.42,4.47,89723,0
2012-11-05,4.48,4.56,4.43,4.55,59849,0
2012-11-06,4.59,4.62,4.52,4.58,37653,0
2012-11-07,4.48,4.5,4.38,4.4,73657,0
2012-11-08,4.4,4.4,4.07,4.25,195502,0
2012-11-09,4.4,4.52,4.14,4.18,138440,0
2012-11-12,4.3099,4.3099,3.96,3.97,89999,0
2012-11-13,3.93,3.99,3.68,3.69,180120,0
2012-11-14,3.71,3.77,3.54,3.59,109867,0
2012-11-15,3.57,3.64,3.4,3.45,191755,0
2012-11-16,3.49,3.57,3.39,3.52,83200,0
2012-11-19,3.64,3.67,3.53,3.59,98415,0
2012-11-20,3.52,3.73,3.51,3.64,74496,0
2012-11-21,3.62,3.64,3.51,3.62,25344,0
2012-11-23,3.64,3.71,3.62,3.69,25584,0
2012-11-26,3.69,3.71,3.37,3.65,98575,0
2012-11-27,3.66,3.87,3.51,3.81,119136,0
2012-11-28,3.8,3.99,3.76,3.92,65052,0
2012-11-29,3.95,4.31,3.95,4.13,151916,0
2012-11-30,4.16,4.38,4.1499,4.33,129606,0
2012-12-03,4.24,4.4,4.11,4.19,59300,0
2012-12-04,4.23,4.33,4.06,4.3,57695,0
2012-12-05,4.36,4.4,4.2,4.26,52738,0
2012-12-06,4.28,4.4,4.1601,4.34,61356,0
2012-12-07,4.35,4.35,4.12,4.16,48238,0
2012-12-10,4.13,4.14,3.9,4,88409,0
2012-12-11,4.025,4.025,3.88,4,69553,0
2012-12-12,4,4,3.88,3.8804,44035,0
2012-12-13,3.88,3.9299,3.82,3.88,35184,0
2012-12-14,3.86,3.91,3.8,3.91,36822,0
2012-12-17,3.94,3.97,3.83,3.96,46007,0
2012-12-18,3.98,4.05,3.94,4.04,85660,0
2012-12-19,4.01,4.09,3.82,3.94,52003,0
2012-12-20,3.84,3.96,3.64,3.88,67873,0
2012-12-21,3.84,3.91,3.655,3.91,172141,0
2012-12-24,3.9,3.9,3.7001,3.83,52527,0
2012-12-26,3.85,4,3.78,3.83,53992,0
2012-12-27,3.64,3.82,3.56,3.78,48273,0
2012-12-28,3.7601,3.777,3.7,3.72,64527,0
2012-12-31,3.79,4.13,3.7001,4.1,129006,0
2013-01-02,3.71,4.27,3.71,4.24,137733,0
2013-01-03,4.24,4.29,4.1,4.15,43788,0
2013-01-04,4.2,4.22,4.1,4.18,44584,0
2013-01-07,4.15,4.35,4.1,4.12,118972,0
2013-01-08,4.09,4.18,3.81,4.09,64534,0
2013-01-09,4.14,4.17,3.89,3.99,51903,0
2013-01-10,4,4.25,4,4.09,79324,0
2013-01-11,4.12,4.24,3.96,4.02,89091,0
2013-01-14,4.02,4.08,3.99,4.04,21457,0
2013-01-15,4.05,4.1,4.0201,4.08,49516,0
2013-01-16,4.07,4.08,4.05,4.06,65286,0
2013-01-17,4.09,4.2,4.06,4.1,77662,0
2013-01-18,4.1,4.14,4.1,4.14,41027,0
2013-01-22,4.16,4.24,4.13,4.23,71170,0
2013-01-23,4.18,4.39,4.17,4.34,108376,0
2013-01-24,4.36,4.3799,4.18,4.2,41502,0
2013-01-25,4.23,4.23,4.1301,4.17,41749,0
2013-01-28,4.17,4.35,4.17,4.35,82656,0
2013-01-29,4.35,4.48,4.3,4.38,103273,0
2013-01-30,4.35,4.45,4.35,4.36,74701,0
2013-01-31,4.37,4.58,4.368,4.55,235193,0
2013-02-01,4.55,4.66,4.5,4.58,109496,0
2013-02-04,4.54,4.58,4.43,4.48,72241,0
2013-02-05,4.52,4.67,4.4401,4.61,137218,0
2013-02-06,4.62,4.95,4.62,4.86,271698,0
2013-02-07,4.9,4.93,4.76,4.88,99583,0
2013-02-08,4.9,4.9,4.63,4.7,129701,0
2013-02-11,4.71,4.77,4.64,4.72,84299,0
2013-02-12,4.7899,4.7899,4.42,4.54,122170,0
2013-02-13,4.54,4.5899,4.31,4.35,78682,0
2013-02-14,4.3201,4.567,4.3201,4.37,73984,0
2013-02-15,4.41,4.41,4.3308,4.36,79807,0
2013-02-19,4.35,4.58,4.26,4.56,72982,0
2013-02-20,4.55,4.6262,4.32,4.32,96425,0
2013-02-21,4.37,4.3899,4.2301,4.26,52284,0
2013-02-22,4.29,4.45,4.2898,4.35,35363,0
2013-02-25,4.37,4.37,4.11,4.11,93618,0
2013-02-26,4.13,4.2,4.1001,4.17,29492,0
2013-02-27,4.16,4.23,4.1,4.11,43039,0
2013-02-28,4.13,4.3499,4.13,4.28,60704,0
2013-03-01,4.3,4.31,4.153,4.3,54226,0
2013-03-04,4.29,4.405,4.29,4.4,26941,0
2013-03-05,4.45,4.56,4.34,4.46,92029,0
2013-03-06,4.46,4.5299,4.41,4.45,30285,0
2013-03-07,4.44,4.5,4.3301,4.47,29996,0
2013-03-08,4.53,4.53,4.32,4.41,52820,0
2013-03-11,4.36,4.46,4.22,4.43,31740,0
2013-03-12,4.4,4.5,4.3445,4.37,33238,0
2013-03-13,4.42,4.45,4.35,4.39,41400,0
2013-03-14,4.38,4.39,4.32,4.39,29719,0
2013-03-15,4.4,4.4299,4.316,4.35,75149,0
2013-03-18,4.28,4.31,4.12,4.21,44297,0
2013-03-19,4.24,4.31,4.14,4.16,17268,0
2013-03-20,4.12,4.2,4.12,4.15,35646,0
2013-03-21,4.1,4.15,3.95,3.97,58835,0
2013-03-22,3.98,4.04,3.79,3.92,111882,0
2013-03-25,3.98,4.05,3.92,4,71311,0
2013-03-26,4.04,4.05,3.9,3.98,70087,0
2013-03-27,3.93,4.02,3.911,3.98,52111,0
2013-03-28,3.99,3.99,3.88,3.89,88599,0
2013-04-01,3.96,3.96,3.8,3.84,75913,0
2013-04-02,3.8801,4,3.8801,3.97,80865,0
2013-04-03,3.97,3.997,3.82,3.83,87429,0
2013-04-04,3.86,3.94,3.84,3.91,23494,0
2013-04-05,3.89,3.89,3.7,3.83,166630,0
2013-04-08,3.83,4.24,3.81,4.11,183428,0
2013-04-09,4.18,4.32,4.115,4.17,206347,0
2013-04-10,4.2,4.8,4.2,4.56,350234,0
2013-04-11,4.58,4.79,4.58,4.68,212789,0
2013-04-12,4.61,4.63,4.38,4.51,150780,0
2013-04-15,4.49,4.589,4.4,4.46,164338,0
2013-04-16,4.5,4.53,4.37,4.46,154628,0
2013-04-17,4.4,4.48,4.23,4.26,106931,0
2013-04-18,4.2599,4.27,4.05,4.091,128367,0
2013-04-19,4.1,4.3499,4.07,4.3,117532,0
2013-04-22,4.33,4.42,4.299,4.37,61926,0
2013-04-23,4.4201,4.6099,4.4,4.6,220135,0
2013-04-24,4.6,4.7,4.42,4.58,470030,0
2013-04-25,4.63,4.731,4.5206,4.65,183192,0
2013-04-26,4.67,4.68,4.6,4.63,220546,0
2013-04-29,4.77,4.95,4.7,4.93,833937,0
2013-04-30,4.95,5.1,4.65,4.86,607316,0
2013-05-01,4.9,5.4,4.75,4.78,1144377,0
2013-05-02,4.79,4.79,4.35,4.37,589286,0
2013-05-03,4.42,4.535,4.4,4.48,204533,0
2013-05-06,4.5,4.5,4.3,4.36,168349,0
2013-05-07,4.36,4.36,3.95,4.08,414269,0
2013-05-08,4.04,4.4,4.031,4.4,174387,0
2013-05-09,4.44,4.53,4.33,4.34,232097,0
2013-05-10,4.36,4.39,4.19,4.39,150906,0
2013-05-13,4.39,4.45,4.26,4.38,105416,0
2013-05-14,4.38,4.47,4.38,4.4,86105,0
2013-05-15,4.37,4.4294,4.17,4.21,184439,0
2013-05-16,4.21,4.33,4.18,4.26,129860,0
2013-05-17,4.26,4.29,4.16,4.25,134629,0
2013-05-20,4.24,4.25,4.09,4.14,104457,0
2013-05-21,4.11,4.16,4,4.01,149305,0
2013-05-22,4.01,4.2284,4,4.03,167024,0
2013-05-23,4,4.14,4,4.12,101956,0
2013-05-24,4.1,4.19,4.05,4.07,104932,0
2013-05-28,4.15,4.15,4.01,4.1,231244,0
2013-05-29,4.08,4.11,4.03,4.06,99701,0
2013-05-30,4.07,4.19,4.07,4.11,122203,0
2013-05-31,4.07,4.12,4,4.03,158708,0
2013-06-03,4.03,4.12,3.82,4.12,342281,0
2013-06-04,4.13,4.14,3.92,3.94,164870,0
2013-06-05,3.92,3.93,3.72,3.76,268678,0
2013-06-06,3.77,3.83,3.65,3.73,261422,0
2013-06-07,3.77,3.8,3.65,3.7,202833,0
2013-06-10,3.71,3.82,3.66,3.73,170864,0
2013-06-11,3.7,3.8368,3.65,3.65,125842,0
2013-06-12,3.68,3.74,3.6,3.61,191737,0
2013-06-13,3.62,3.7599,3.55,3.61,175188,0
2013-06-14,3.62,3.72,3.571,3.7,141671,0
2013-06-17,3.74,3.85,3.7,3.75,212191,0
2013-06-18,3.77,4.2,3.67,3.78,738909,0
2013-06-19,3.84,4.05,3.71,3.98,373291,0
2013-06-20,3.9,3.93,3.68,3.71,272543,0
2013-06-21,3.75,3.85,3.71,3.81,254545,0
2013-06-24,3.77,3.81,3.61,3.61,238127,0
2013-06-25,3.71,3.75,3.61,3.67,169219,0
2013-06-26,3.7,3.74,3.6,3.62,109438,0
2013-06-27,3.66,3.92,3.65,3.82,256192,0
2013-06-28,3.8,3.96,3.73,3.79,3406796,0
2013-07-01,3.89,4,3.74,3.82,226725,0
2013-07-02,3.85,3.91,3.7775,3.8,130489,0
2013-07-03,3.86,3.92,3.79,3.89,43554,0
2013-07-05,3.89,3.91,3.8245,3.91,90693,0
2013-07-08,3.91,3.91,3.78,3.8,143530,0
2013-07-09,3.82,3.86,3.75,3.75,129055,0
2013-07-10,3.71,3.85,3.68,3.77,158306,0
2013-07-11,3.84,3.84,3.67,3.69,151974,0
2013-07-12,3.7,3.91,3.68,3.71,699267,0
2013-07-15,3.73,3.88,3.71,3.88,168622,0
2013-07-16,3.9,3.96,3.87,3.95,239425,0
2013-07-17,3.93,3.95,3.85,3.87,112508,0
2013-07-18,3.94,4.13,3.87,4.02,636009,0
2013-07-19,4,4.1,3.96,3.98,312595,0
2013-07-22,4,4,3.94,3.95,213369,0
2013-07-23,3.97,3.97,3.82,3.82,276023,0
2013-07-24,3.87,3.9699,3.8,3.81,216587,0
2013-07-25,3.79,3.79,3.69,3.7,264600,0
2013-07-26,3.7,3.87,3.7,3.85,166832,0
2013-07-29,3.85,3.9699,3.82,3.85,314522,0
2013-07-30,3.86,3.87,3.81,3.81,173595,0
2013-07-31,3.81,3.86,3.8,3.85,233969,0
2013-08-01,3.86,3.88,3.82,3.82,142048,0
2013-08-02,3.85,3.86,3.78,3.8,276810,0
2013-08-05,3.8,3.83,3.76,3.8,96624,0
2013-08-06,3.8,3.8,3.69,3.73,239685,0
2013-08-07,3.7,3.75,3.55,3.69,311470,0
2013-08-08,3.68,3.7,3.6,3.6,256297,0
2013-08-09,3.63,3.63,3.5,3.58,233512,0
2013-08-12,3.59,3.59,3.48,3.52,152325,0
2013-08-13,3.5,3.529,3.48,3.5,119940,0
2013-08-14,3.45,3.56,3.45,3.46,157939,0
2013-08-15,3.45,3.5,3.4,3.42,103436,0
2013-08-16,3.44,3.51,3.39,3.51,189677,0
2013-08-19,3.52,3.55,3.3,3.3,310197,0
2013-08-20,3.33,3.4,3.23,3.36,87969,0
2013-08-21,3.33,3.5,3.3,3.44,275356,0
2013-08-22,3.49,3.78,3.49,3.76,504756,0
2013-08-23,3.78,3.94,3.75,3.87,510630,0
2013-08-26,3.89,3.9101,3.8,3.85,232600,0
2013-08-27,3.8,3.85,3.65,3.65,324236,0
2013-08-28,3.65,3.76,3.61,3.68,172193,0
2013-08-29,3.67,3.74,3.65,3.66,157938,0
2013-08-30,3.7,3.75,3.6296,3.65,166146,0
2013-09-03,3.74,3.74,3.61,3.68,149459,0
2013-09-04,3.69,3.8,3.65,3.71,246556,0
2013-09-05,2.53,2.93,2.45,2.84,2748400,0
2013-09-06,2.91,2.93,2.77,2.86,534425,0
2013-09-09,2.9,2.93,2.75,2.85,460588,0
2013-09-10,2.85,2.95,2.82,2.85,438494,0
2013-09-11,2.85,2.8599,2.62,2.79,361170,0
2013-09-12,2.79,2.8,2.65,2.72,244680,0
2013-09-13,2.73,2.83,2.73,2.78,322526,0
2013-09-16,2.82,2.84,2.74,2.74,115002,0
2013-09-17,3.32,3.68,2.95,3.02,8990450,0
2013-09-18,3.02,3.04,2.85,2.93,1333883,0
2013-09-19,3,3,2.86,2.91,1029856,0
2013-09-20,2.93,2.95,2.74,2.85,747846,0
2013-09-23,2.87,2.88,2.75,2.77,397103,0
2013-09-24,2.82,2.82,2.7,2.71,407300,0
2013-09-25,2.73,2.88,2.72,2.8,361513,0
2013-09-26,2.82,2.91,2.76,2.81,317200,0
2013-09-27,2.83,2.88,2.8,2.83,214306,0
2013-09-30,2.83,2.83,2.75,2.77,278800,0
2013-10-01,2.78,2.84,2.72,2.84,306300,0
2013-10-02,2.84,2.87,2.78,2.82,187600,0
2013-10-03,2.84,2.85,2.74,2.81,226400,0
2013-10-04,2.81,2.84,2.7,2.73,290700,0
2013-10-07,2.73,2.81,2.73,2.78,206200,0
2013-10-08,3.29,3.49,3,3.02,9330065,0
2013-10-09,2.96,2.99,2.74,2.91,1508694,0
2013-10-10,2.95,3,2.85,2.94,584689,0
2013-10-11,2.9,2.9,2.79,2.81,558700,0
2013-10-14,2.8,2.81,2.72,2.75,407200,0
2013-10-15,2.76,2.76,2.65,2.67,537600,0
2013-10-16,2.68,2.74,2.65,2.69,353200,0
2013-10-17,2.73,2.82,2.71,2.82,473500,0
2013-10-18,2.81,2.84,2.7,2.7,197300,0
2013-10-21,2.69,2.7,2.57,2.6,452279,0
2013-10-22,2.6,2.61,2.5,2.54,505300,0
2013-10-23,2.52,2.62,2.5,2.54,315010,0
2013-10-24,2.55,2.62,2.51,2.53,277900,0
2013-10-25,2.54,2.61,2.51,2.61,203889,0
2013-10-28,2.62,2.62,2.5,2.52,236000,0
2013-10-29,2.51,2.57,2.5,2.54,221800,0
2013-10-30,2.54,2.58,2.5,2.5,191800,0
2013-10-31,2.5,2.51,2.4002,2.42,364343,0
2013-11-01,2.49,2.49,2.41,2.41,127900,0
2013-11-04,2.41,2.4999,2.41,2.47,304400,0
2013-11-05,2.48,2.49,2.43,2.46,211000,0
2013-11-06,2.48,2.48,2.4,2.4,181900,0
2013-11-07,2.84,3.02,2.5,2.62,1789800,0
2013-11-08,2.65,2.68,2.55,2.61,480600,0
2013-11-11,2.61,2.62,2.5,2.52,230113,0
2013-11-12,2.53,2.55,2.42,2.47,304600,0
2013-11-13,2.45,2.52,2.43,2.47,162300,0
2013-11-14,2.49,2.52,2.46,2.48,174300,0
2013-11-15,2.47,2.59,2.46,2.51,211600,0
2013-11-18,2.65,2.67,2.55,2.62,272200,0
2013-11-19,2.65,2.71,2.56,2.67,286650,0
2013-11-20,2.65,2.69,2.56,2.59,160900,0
2013-11-21,2.59,2.65,2.56,2.57,153500,0
2013-11-22,2.59,2.59,2.51,2.53,172321,0
2013-11-25,2.54,2.67,2.46,2.62,261400,0
2013-11-26,2.67,2.72,2.62,2.64,181500,0
2013-11-27,2.67,2.67,2.61,2.64,140300,0
2013-11-29,2.64,2.68,2.61,2.64,97968,0
2013-12-02,2.63,2.64,2.56,2.61,167800,0
2013-12-03,2.59,2.599,2.52,2.54,181269,0
2013-12-04,2.56,2.56,2.52,2.52,97000,0
2013-12-05,2.52,2.65,2.52,2.57,166800,0
2013-12-06,2.56,2.59,2.52,2.58,140300,0
2013-12-09,2.57,2.6,2.53,2.58,221590,0
2013-12-10,2.58,2.63,2.5,2.51,246800,0
2013-12-11,2.52,2.56,2.45,2.54,291900,0
2013-12-12,2.52,2.55,2.43,2.44,251625,0
2013-12-13,2.47,2.48,2.41,2.44,145002,0
2013-12-16,3.14,3.21,2.71,2.75,9575700,0
2013-12-17,2.72,2.91,2.62,2.82,1348800,0
2013-12-18,2.76,2.81,2.66,2.67,615225,0
2013-12-19,2.65,2.67,2.54,2.58,599800,0
2013-12-20,2.56,2.76,2.52,2.75,805100,0
2013-12-23,2.8,2.81,2.7,2.73,342300,0
2013-12-24,2.75,2.779,2.68,2.69,122077,0
2013-12-26,2.71,2.77,2.68,2.7,192374,0
2013-12-27,2.69,2.75,2.63,2.67,286700,0
2013-12-30,2.69,2.69,2.59,2.65,274500,0
2013-12-31,2.68,2.69,2.6,2.64,390600,0
2014-01-02,2.65,2.78,2.65,2.78,382412,0
2014-01-03,2.8,2.89,2.7525,2.8,458834,0
2014-01-06,2.78,2.89,2.7,2.89,287700,0
2014-01-07,2.89,2.89,2.78,2.83,289000,0
2014-01-08,2.84,2.88,2.73,2.83,301400,0
2014-01-09,2.85,3.15,2.85,3.08,1374300,0
2014-01-10,3.11,3.22,3.02,3.14,677900,0
2014-01-13,3.2,3.2,2.92,2.98,592100,0
2014-01-14,3.01,3.1,2.95,3.02,351000,0
2014-01-15,3.02,3.09,2.9,3.03,638900,0
2014-01-16,3.07,3.1,3.03,3.1,230837,0
2014-01-17,3.1,3.28,3.07,3.2,619800,0
2014-01-21,3.35,3.38,3.19,3.27,761800,0
2014-01-22,3.3,3.44,3.27,3.34,490300,0
2014-01-23,3.27,3.54,3.11,3.47,1209200,0
2014-01-24,3.45,3.45,3.2,3.27,667200,0
2014-01-27,3.25,3.25,2.94,3.09,674600,0
2014-01-28,3.09,3.18,3.03,3.14,203800,0
2014-01-29,3.12,3.16,3.05,3.09,172000,0
2014-01-30,3.1,3.22,3.1,3.15,145400,0
2014-01-31,3.06,3.16,3.03,3.09,247000,0
2014-02-03,3.11,3.15,2.92,2.93,441381,0
2014-02-04,2.91,3,2.88,2.9,204402,0
2014-02-05,2.8,2.85,2.65,2.72,3921871,0
2014-02-06,2.75,2.76,2.68,2.74,663424,0
2014-02-07,2.75,2.89,2.7125,2.87,719657,0
2014-02-10,2.87,3,2.87,2.92,489601,0
2014-02-11,3,3.18,2.97,3.02,1095831,0
2014-02-12,3.05,3.1,2.95,3.03,759595,0
2014-02-13,3.05,3.12,3.04,3.05,594420,0
2014-02-14,3.09,3.18,3,3,625651,0
2014-02-18,3.02,3.07,3,3.05,379096,0
2014-02-19,3.06,3.4,2.96,3.37,1554120,0
2014-02-20,3.42,3.83,3.41,3.63,2647671,0
2014-02-21,3.72,4.04,3.6,3.88,2555405,0
2014-02-24,4.15,4.32,3.919,4.21,2524062,0
2014-02-25,4.19,4.6,3.96,4.49,2217896,0
2014-02-26,4.48,5.18,4.45,5.1,3292368,0
2014-02-27,5.04,5.269,4.79,4.89,2041628,0
2014-02-28,4.85,5.08,4.6,4.89,1416824,0
2014-03-03,4.82,4.86,4.41,4.84,1903399,0
2014-03-04,4.84,4.9699,4.71,4.76,957980,0
2014-03-05,4.8,5.18,4.75,4.97,1371719,0
2014-03-06,5.02,5.089,4.66,4.78,970089,0
2014-03-07,4.762,4.815,4.19,4.39,1461256,0
2014-03-10,4.27,4.53,4.27,4.41,661046,0
2014-03-11,4.43,4.47,4.15,4.18,1130519,0
2014-03-12,4.2,4.33,4.12,4.22,636980,0
2014-03-13,4.25,4.275,4.03,4.08,542924,0
2014-03-14,4.22,4.526,4.16,4.32,1362006,0
2014-03-17,4.34,4.449,4.11,4.15,699909,0
2014-03-18,4.16,4.35,4.08,4.29,554367,0
2014-03-19,4.32,4.4,4.22,4.3,425168,0
2014-03-20,3.41,4.02,3.37,3.8,3529969,0
2014-03-21,3.79,3.85,3.5,3.64,1487677,0
2014-03-24,3.63,3.638,3.1927,3.41,1816435,0
2014-03-25,3.42,3.48,3.23,3.32,808685,0
2014-03-26,3.37,3.44,3.16,3.23,488500,0
2014-03-27,3.15,3.26,3.06,3.25,522177,0
2014-03-28,3.28,3.38,3.2,3.22,573620,0
2014-03-31,3.25,3.32,3.05,3.17,499160,0
2014-04-01,3.21,3.46,2.99,3.31,1705861,0
2014-04-02,3,3.25,3,3.21,1352845,0
2014-04-03,3.24,3.36,3.01,3.06,1326957,0
2014-04-04,3.08,3.08,2.79,2.8,1092788,0
2014-04-07,2.8,2.97,2.7,2.82,837671,0
2014-04-08,2.8,2.84,2.72,2.75,522206,0
2014-04-09,2.79,2.97,2.755,2.94,439929,0
2014-04-10,2.96,2.99,2.8,2.84,547694,0
2014-04-11,2.85,2.87,2.64,2.7,698339,0
2014-04-14,2.72,2.77,2.5,2.54,649117,0
2014-04-15,2.42,2.7,2.27,2.48,1154663,0
2014-04-16,2.5,2.595,2.34,2.41,698191,0
2014-04-17,2.43,2.57,2.37,2.55,386865,0
2014-04-21,2.57,2.58,2.46,2.57,259900,0
2014-04-22,2.58,2.75,2.57,2.72,408779,0
2014-04-23,2.74,2.778,2.6101,2.66,260427,0
2014-04-24,2.68,2.7399,2.57,2.71,259054,0
2014-04-25,2.71,2.72,2.54,2.56,315213,0
2014-04-28,2.76,3.12,2.72,3.06,3660514,0
2014-04-29,3.05,3.09,2.86,2.94,912703,0
2014-04-30,2.94,2.94,2.74,2.84,600227,0
2014-05-01,2.89,2.9,2.7,2.79,325276,0
2014-05-02,2.78,2.94,2.66,2.74,667630,0
2014-05-05,2.71,2.8,2.6001,2.79,402789,0
2014-05-06,2.77,2.84,2.62,2.72,309266,0
2014-05-07,2.69,2.73,2.6,2.71,335154,0
2014-05-08,2.75,2.75,2.48,2.49,522182,0
2014-05-09,2.52,2.6,2.48,2.57,302045,0
2014-05-12,2.52,2.66,2.51,2.65,601532,0
2014-05-13,2.63,2.7,2.6,2.67,117028,0
2014-05-14,2.69,2.85,2.61,2.66,442890,0
2014-05-15,2.65,2.6801,2.55,2.63,251328,0
2014-05-16,2.6,2.67,2.55,2.67,262391,0
2014-05-19,2.62,2.7,2.62,2.7,234619,0
2014-05-20,2.68,2.695,2.61,2.63,312219,0
2014-05-21,2.62,2.675,2.55,2.57,249156,0
2014-05-22,2.63,2.63,2.52,2.61,287701,0
2014-05-23,2.62,2.66,2.56,2.64,164039,0
2014-05-27,2.65,2.75,2.61,2.71,238913,0
2014-05-28,2.8,2.9,2.67,2.86,413132,0
2014-05-29,2.89,2.96,2.83,2.9,408752,0
2014-05-30,2.89,3.097,2.88,3.02,681163,0
2014-06-02,3.05,3.12,2.89,3.03,462646,0
2014-06-03,3.04,3.15,2.96,3.14,657601,0
2014-06-04,3.06,3.321,3.06,3.13,840837,0
2014-06-05,3.07,3.23,3.0601,3.15,456236,0
2014-06-06,3.17,3.22,3.03,3.19,268984,0
2014-06-09,3.2,3.35,3.13,3.28,432207,0
2014-06-10,3.3,3.34,3.2,3.27,267800,0
2014-06-11,3.26,3.34,3.21,3.29,239679,0
2014-06-12,3.28,3.38,3.25,3.36,416014,0
2014-06-13,3.39,3.58,3.33,3.51,614194,0
2014-06-16,3.53,3.8,3.51,3.6,747833,0
2014-06-17,3.58,3.65,3.4,3.61,492011,0
2014-06-18,3.6,3.6,3.42,3.58,332371,0
2014-06-19,3.58,3.6,3.3252,3.37,496887,0
2014-06-20,3.36,3.56,3.27,3.55,580890,0
2014-06-23,3.56,3.62,3.37,3.43,318114,0
2014-06-24,3.45,3.49,3.34,3.39,323274,0
2014-06-25,3.36,3.48,3.34,3.43,443595,0
2014-06-26,3.91,3.95,3.45,3.57,3308597,0
2014-06-27,3.59,3.67,3.2,3.4,8424370,0
2014-06-30,3.37,3.45,3.12,3.22,1203101,0
2014-07-01,3.94,4.05,3.52,3.55,9231506,0
2014-07-02,3.64,3.8,3.57,3.8,2178000,0
2014-07-03,3.86,4.02,3.85,3.95,1960598,0
2014-07-07,3.96,3.97,3.59,3.62,1832994,0
2014-07-08,3.61,3.71,3.32,3.4,1362578,0
2014-07-09,3.39,3.48,3.32,3.34,669130,0
2014-07-10,3.26,3.36,3.15,3.27,862293,0
2014-07-11,3.27,3.34,3.22,3.25,383492,0
2014-07-14,3.3,3.35,3.21,3.26,565252,0
2014-07-15,3.25,3.27,3.09,3.12,732007,0
2014-07-16,3.11,3.11,3,3.08,599253,0
2014-07-17,3.04,3.11,2.91,2.94,1406424,0
2014-07-18,2.94,3.03,2.93,3,606906,0
2014-07-21,2.95,3,2.92,2.96,470715,0
2014-07-22,2.97,3.085,2.95,3.05,405220,0
2014-07-23,3.06,3.16,2.99,3.05,794673,0
2014-07-24,3.22,3.4,3.17,3.39,1926140,0
2014-07-25,3.33,3.35,3.12,3.24,936017,0
2014-07-28,3.23,3.29,3.17,3.23,567641,0
2014-07-29,3.25,3.33,3.2101,3.28,405465,0
2014-07-30,3.3,3.43,3.23,3.4,686627,0
2014-07-31,3.36,3.3897,3.21,3.3,938059,0
2014-08-01,3.3,3.38,3.23,3.28,360932,0
2014-08-04,3.3,3.36,3.22,3.35,333013,0
2014-08-05,3.3,3.4211,3.276,3.39,532018,0
2014-08-06,3.38,3.52,3.371,3.49,423024,0
2014-08-07,3.51,3.54,3.37,3.38,450200,0
2014-08-08,3.39,3.41,3.32,3.41,265047,0
2014-08-11,3.43,3.5074,3.38,3.44,272168,0
2014-08-12,3.44,3.44,3.29,3.32,212513,0
2014-08-13,3.32,3.32,3.26,3.29,270554,0
2014-08-14,3.3,3.35,3.25,3.3,263958,0
2014-08-15,3.33,3.33,3.2,3.28,258431,0
2014-08-18,3.32,3.34,3.27,3.34,270358,0
2014-08-19,3.33,3.35,3.24,3.29,242948,0
2014-08-20,3.27,3.27,3.155,3.19,594480,0
2014-08-21,3.17,3.2,3.08,3.12,468798,0
2014-08-22,3.1,3.13,3.05,3.07,491823,0
2014-08-25,3.12,3.23,3.09,3.1,431789,0
2014-08-26,3.11,3.17,3.06,3.16,361406,0
2014-08-27,3.15,3.2,3.13,3.17,215862,0
2014-08-28,3.18,3.2,3.1,3.15,320024,0
2014-08-29,3.16,3.17,3.09,3.14,269556,0
2014-09-02,3.15,3.19,3.12,3.18,271408,0
2014-09-03,3.18,3.21,3.09,3.1,302021,0
2014-09-04,3.09,3.11,3.03,3.05,377130,0
2014-09-05,3.04,3.05,2.96,3.01,473489,0
2014-09-08,2.99,3.05,2.93,3.02,331171,0
2014-09-09,3,3.02,2.92,2.96,327718,0
2014-09-10,2.97,3.144,2.92,3.12,398307,0
2014-09-11,3.09,3.19,3.03,3.18,274354,0
2014-09-12,3.19,3.205,3.1,3.12,166120,0
2014-09-15,3.12,3.12,2.9394,2.96,295932,0
2014-09-16,2.96,3.04,2.9,3.03,323039,0
2014-09-17,3.02,3.06,2.96,2.99,154132,0
2014-09-18,3.01,3.01,2.94,2.98,214550,0
2014-09-19,2.95,3.02,2.88,2.92,604066,0
2014-09-22,2.93,2.94,2.86,2.88,248096,0
2014-09-23,2.9,2.91,2.8,2.82,285486,0
2014-09-24,2.81,2.86,2.75,2.81,382966,0
2014-09-25,2.81,2.92,2.75,2.9,422373,0
2014-09-26,2.9,2.95,2.89,2.95,172396,0
2014-09-29,2.91,3.16,2.91,3.13,570505,0
2014-09-30,3.13,3.22,3.1,3.11,626069,0
2014-10-01,3.12,3.17,2.96,2.97,464770,0
2014-10-02,2.99,3.1,2.925,2.98,485650,0
2014-10-03,3.04,3.04,2.93,2.94,287572,0
2014-10-06,2.92,2.96,2.85,2.85,238470,0
2014-10-07,2.8,2.89,2.78,2.79,372042,0
2014-10-08,2.8,2.83,2.7038,2.81,446194,0
2014-10-09,2.81,2.82,2.67,2.67,260762,0
2014-10-10,2.65,2.74,2.6,2.61,215695,0
2014-10-13,2.58,2.82,2.56,2.7,682522,0
2014-10-14,2.76,2.8,2.65,2.72,365325,0
2014-10-15,2.68,2.95,2.66,2.95,602233,0
2014-10-16,2.9,3.09,2.9,3.04,528429,0
2014-10-17,3.08,3.09,2.88,2.9,371045,0
2014-10-20,2.91,3.0401,2.91,2.98,165236,0
2014-10-21,2.9,3.03,2.89,3,169829,0
2014-10-22,3.02,3.06,2.95,3,315264,0
2014-10-23,3.02,3.1,2.9899,3.08,245980,0
2014-10-24,3.09,3.1,2.98,3,193024,0
2014-10-27,3,3.05,2.96,3.04,124112,0
2014-10-28,3.06,3.2486,3.02,3.18,556086,0
2014-10-29,3.16,3.23,3,3.02,200295,0
2014-10-30,3.01,3.17,3,3.09,235594,0
2014-10-31,3.14,3.18,2.89,2.98,610663,0
2014-11-03,3,3.05,2.95,3,332206,0
2014-11-04,3,3.04,2.9,3,203457,0
2014-11-05,3,3.06,2.96,3,263693,0
2014-11-06,3.01,3.05,2.98,3.05,206441,0
2014-11-07,3.07,3.07,2.94,3.02,268865,0
2014-11-10,3.05,3.05,2.96,3.04,301008,0
2014-11-11,3.02,3.15,2.94,3.07,467148,0
2014-11-12,3.1,3.1,2.99,3.01,319459,0
2014-11-13,2.99,3.08,2.96,2.98,305837,0
2014-11-14,2.99,3,2.93,2.98,373706,0
2014-11-17,2.98,3,2.93,2.97,340681,0
2014-11-18,3,3,2.94,2.96,215634,0
2014-11-19,2.96,2.97,2.88,2.93,288304,0
2014-11-20,2.91,2.98,2.88,2.97,196531,0
2014-11-21,3.02,3.02,2.92,2.93,218340,0
2014-11-24,2.93,2.965,2.9,2.95,243581,0
2014-11-25,2.94,3.001,2.91,2.96,265390,0
2014-11-26,2.95,3.01,2.95,3,304653,0
2014-11-28,3,3.04,2.96,2.96,244996,0
2014-12-01,2.97,3.02,2.95,2.96,303686,0
2014-12-02,2.97,3.01,2.97,3,285387,0
2014-12-03,2.98,3.07,2.97,3.03,490544,0
2014-12-04,3.04,3.06,2.98,2.99,385699,0
2014-12-05,2.99,3.13,2.99,3.11,586863,0
2014-12-08,3.12,3.49,3.11,3.26,1524423,0
2014-12-09,3.24,3.295,3.17,3.27,624936,0
2014-12-10,3.27,3.27,3.02,3.03,548126,0
2014-12-11,3.04,3.15,3,3.15,481146,0
2014-12-12,3.08,3.245,3.05,3.22,1091005,0
2014-12-15,3.27,3.4,3.245,3.27,825834,0
2014-12-16,3.24,3.33,3.22,3.26,503684,0
2014-12-17,3.26,3.37,3.23,3.35,570360,0
2014-12-18,3.75,3.96,3.59,3.92,2856975,0
2014-12-19,4,4.26,3.92,3.99,2866501,0
2014-12-22,4.03,4.08,3.86,3.95,850636,0
2014-12-23,3.98,4,3.78,3.85,596265,0
2014-12-24,3.89,3.94,3.81,3.85,266464,0
2014-12-26,3.9,4.15,3.85,4.13,754532,0
2014-12-29,4.15,4.28,3.965,4,754305,0
2014-12-30,3.96,4.1,3.96,4.01,397056,0
2014-12-31,4.05,4.09,3.93,3.97,452932,0
2015-01-02,3.97,4.02,3.88,3.98,390572,0
2015-01-05,4,4.25,3.95,4.17,662652,0
2015-01-06,4.2,4.34,3.8,3.91,960872,0
2015-01-07,3.95,4.05,3.91,4.01,636789,0
2015-01-08,4.03,4.15,4.01,4.11,623802,0
2015-01-09,5.12,5.8,4.88,5.29,28876247,0
2015-01-12,6.1,6.49,5.9,6.17,27615729,0
2015-01-13,6.01,6.09,5.5,5.7,9059272,0
2015-01-14,5.41,5.81,5.3,5.59,3981621,0
2015-01-15,5.57,5.69,5.3,5.32,2044536,0
2015-01-16,5.3,5.69,5.3,5.62,1872868,0
2015-01-20,5.62,5.89,5.3,5.7,2648025,0
2015-01-21,5.66,5.75,5.32,5.38,1861937,0
2015-01-22,5.39,5.4469,5.06,5.25,2154490,0
2015-01-23,5.12,5.15,4.91,4.96,2464874,0
2015-01-26,4.91,5.3,4.91,5.25,1584145,0
2015-01-27,5.2,5.39,5.1301,5.26,1144652,0
2015-01-28,5.24,5.351,5.02,5.06,1181362,0
2015-01-29,5.09,5.35,5.05,5.22,1206636,0
2015-01-30,5.19,5.32,5.02,5.03,852200,0
2015-02-02,5.04,5.1,4.78,4.83,1566111,0
2015-02-03,4.83,4.92,4.56,4.63,1573380,0
2015-02-04,4.57,4.71,4.5,4.59,956388,0
2015-02-05,4.6,4.79,4.5926,4.77,887767,0
2015-02-06,4.78,4.94,4.65,4.68,983365,0
2015-02-09,4.67,5,4.65,4.85,1034500,0
2015-02-10,4.89,5.18,4.85,5.13,1261168,0
2015-02-11,5.13,5.16,4.87,4.93,1234577,0
2015-02-12,4.98,5.07,4.885,5.04,609164,0
2015-02-13,5.07,5.11,4.92,5.03,775709,0
2015-02-17,5,5.25,4.97,5.16,1204535,0
2015-02-18,5.19,5.25,5.09,5.13,709257,0
2015-02-19,5.12,5.35,5.12,5.15,1172695,0
2015-02-20,5.16,5.28,5.14,5.2,814750,0
2015-02-23,5.27,5.6,5.2,5.57,1776076,0
2015-02-24,5.6,5.64,5.31,5.4,1225142,0
2015-02-25,5.4,5.6,5.32,5.5,927241,0
2015-02-26,5.22,5.22,4.9,5.04,1885000,0
2015-02-27,5.08,5.15,4.88,4.9,1244038,0
2015-03-02,4.87,4.97,4.81,4.88,1029600,0
2015-03-03,4.85,4.93,4.76,4.85,667000,0
2015-03-04,4.84,5.13,4.8,5.09,737900,0
2015-03-05,5.09,5.38,5.07,5.28,817700,0
2015-03-06,5.28,5.28,5.09,5.11,553100,0
2015-03-09,5.11,5.17,4.96,5.1,726400,0
2015-03-10,5.05,5.28,4.98,5.22,669100,0
2015-03-11,5.28,5.45,5.12,5.4,965700,0
2015-03-12,5.45,5.65,5.4,5.55,1107400,0
2015-03-13,5.55,5.65,5.25,5.42,776200,0
2015-03-16,5.44,5.53,5.32,5.36,442600,0
2015-03-17,5.45,5.49,5.35,5.41,414600,0
2015-03-18,5.49,5.49,5.15,5.29,712700,0
2015-03-19,5.59,5.59,5.18,5.55,1084400,0
2015-03-20,5.6,5.77,5.26,5.4,1652400,0
2015-03-23,5.35,5.38,5.15,5.16,801800,0
2015-03-24,5.1,5.28,5.07,5.25,691300,0
2015-03-25,5.27,5.34,4.9,4.9,1472400,0
2015-03-26,4.92,4.92,4.58,4.68,1238100,0
2015-03-27,4.71,4.9,4.7,4.89,871500,0
2015-03-30,4.9,5.2,4.82,5.16,1198300,0
2015-03-31,5.13,5.21,5,5.13,699710,0
2015-04-01,5.13,5.29,4.9,5.28,1359200,0
2015-04-02,5.3,5.35,5.14,5.28,984400,0
2015-04-06,5.27,5.35,5.22,5.27,569800,0
2015-04-07,5.25,5.35,5.17,5.24,926075,0
2015-04-08,5.3,5.45,5.2,5.43,839100,0
2015-04-09,5.46,5.53,5.18,5.3,684835,0
2015-04-10,5.27,5.45,5.2,5.42,601300,0
2015-04-13,5.4,5.65,5.4,5.54,865600,0
2015-04-14,5.5,5.68,5.44,5.54,717900,0
2015-04-15,5.53,5.67,5.41,5.56,875970,0
2015-04-16,5.56,5.65,5.52,5.62,492901,0
2015-04-17,5.58,5.63,5.45,5.57,669900,0
2015-04-20,5.59,5.9,5.48,5.74,1803786,0
2015-04-21,5.79,5.95,5.71,5.87,911708,0
2015-04-22,5.9,6.14,5.82,6.08,1500435,0
2015-04-23,6.05,6.4,5.6,6.37,2240300,0
2015-04-24,6.5,7.45,6.45,7.12,4846869,0
2015-04-27,7.35,7.98,7.02,7.24,5382400,0
2015-04-28,7.97,8,6.85,6.93,8675269,0
2015-04-29,6.93,7.24,6.72,7.05,2592500,0
2015-04-30,6.99,7.15,6.52,6.61,2215400,0
2015-05-01,6.73,6.86,6.56,6.85,1398200,0
2015-05-04,6.82,7.15,6.68,6.75,1961800,0
2015-05-05,6.75,6.75,6.35,6.37,1828600,0
2015-05-06,6.3,6.73,6.26,6.63,1562332,0
2015-05-07,6.63,6.7399,6.53,6.64,1122655,0
2015-05-08,6.73,7.05,6.71,6.84,1597800,0
2015-05-11,6.88,6.95,6.73,6.73,928700,0
2015-05-12,6.8,7.16,6.61,7.1,1252857,0
2015-05-13,7.1,7.24,6.8,6.94,1472501,0
2015-05-14,6.99,7.13,6.77,7.03,926200,0
2015-05-15,7,7,6.62,6.9,1302183,0
2015-05-18,6.84,6.9,6.68,6.8,941919,0
2015-05-19,6.81,6.8801,6.6299,6.69,661410,0
2015-05-20,6.68,6.73,6.51,6.6,949670,0
2015-05-21,6.36,6.76,6.31,6.63,3831600,0
2015-05-22,6.65,7.1,6.62,7.01,1842600,0
2015-05-26,7,7.31,6.97,7.25,1608295,0
2015-05-27,7.3,7.86,7.17,7.82,2307900,0
2015-05-28,7.9,8.09,7.53,7.62,2536984,0
2015-05-29,7.61,8.25,7.55,8.18,2462500,0
2015-06-01,8.27,8.41,7.82,8.06,1597198,0
2015-06-02,8,8.18,7.72,7.95,1192248,0
2015-06-03,8.15,8.28,8.01,8.27,1487800,0
2015-06-04,8.2,8.35,8.03,8.2,982900,0
2015-06-05,8.22,9.1,8.08,8.91,2337100,0
2015-06-08,9.15,9.5,8.89,8.99,2946600,0
2015-06-09,9.04,9.07,8.57,8.84,1672971,0
2015-06-10,8.88,9.05,8.7452,8.92,834507,0
2015-06-11,9.38,9.51,9.12,9.38,2088116,0
2015-06-12,9.39,9.7,9.25,9.48,1799000,0
2015-06-15,9.47,9.73,9.15,9.67,1644200,0
2015-06-16,9.69,10.16,9.65,9.68,1616400,0
2015-06-17,9.7,9.92,9.53,9.78,1301200,0
2015-06-18,9.82,9.85,8,8.65,4598000,0
2015-06-19,8.61,8.83,7.62,8.63,7486900,0
2015-06-22,8.64,8.67,7.97,8.32,3035600,0
2015-06-23,8.3,8.65,7.98,8.6,3186796,0
2015-06-24,8.58,8.62,8.34,8.48,1356800,0
2015-06-25,8.54,8.54,8.26,8.43,1049200,0
2015-06-26,8.43,8.49,7.87,8.09,3836400,0
2015-06-29,7.94,8.32,7.94,8.06,1199100,0
2015-06-30,8.21,8.81,8.16,8.63,1956777,0
2015-07-01,8.7,9.14,8.42,8.78,1542800,0
2015-07-02,8.84,8.9,8.47,8.61,1036300,0
2015-07-06,8.55,9.17,8.41,9.17,2125500,0
2015-07-07,9.15,9.33,8.81,9.29,1235400,0
2015-07-08,9.24,9.34,8.44,8.61,1619900,0
2015-07-09,8.8,9.01,8.75,8.86,1403600,0
2015-07-10,8.95,9.27,8.89,9.17,1185000,0
2015-07-13,9.33,9.37,9.15,9.22,1189400,0
2015-07-14,9.22,9.48,9.18,9.32,758730,0
2015-07-15,9.3,9.52,9.075,9.12,1015756,0
2015-07-16,9.22,9.41,9.12,9.34,828800,0
2015-07-17,9.36,9.42,9.06,9.38,751000,0
2015-07-20,9.6,9.64,9.34,9.44,1096900,0
2015-07-21,9.41,9.49,9,9.17,1044600,0
2015-07-22,9.04,9.35,8.98,9.24,999700,0
2015-07-23,8.95,9.32,8.55,8.95,1744700,0
2015-07-24,9.09,9.23,8.51,8.56,1647600,0
2015-07-27,8.5,8.5,8.03,8.39,1883400,0
2015-07-28,8.43,8.5,8.11,8.33,1231200,0
2015-07-29,8.29,8.4,8.1,8.24,976500,0
2015-07-30,8.21,8.48,8.04,8.39,1029500,0
2015-07-31,8.4,8.69,8.27,8.54,686800,0
2015-08-03,8.5,8.56,8.08,8.26,1036603,0
2015-08-04,8.2,8.28,8.05,8.1,789500,0
2015-08-05,8.19,8.36,8.11,8.23,766400,0
2015-08-06,8.27,8.34,7.6801,7.9,1462698,0
2015-08-07,7.86,7.86,7.35,7.73,1693000,0
2015-08-10,7.81,7.97,7.74,7.86,645000,0
2015-08-11,7.75,7.95,7.45,7.51,824365,0
2015-08-12,7.39,7.6,7.02,7.52,1411800,0
2015-08-13,7.54,7.65,7.26,7.28,868700,0
2015-08-14,7.22,7.45,6.99,7.27,840600,0
2015-08-17,7.22,7.75,7.04,7.75,1053300,0
2015-08-18,7.78,7.85,7.41,7.44,986300,0
2015-08-19,7.42,7.71,7.35,7.51,665800,0
2015-08-20,7.45,7.47,7.09,7.1,1313000,0
2015-08-21,6.92,7.25,6.75,7.04,1595600,0
2015-08-24,6.26,6.91,5.72,6.57,1608773,0
2015-08-25,6.84,6.88,6.57,6.65,1230600,0
2015-08-26,6.88,6.91,6.33,6.91,1515300,0
2015-08-27,6.96,7.05,6.67,6.91,1088400,0
2015-08-28,6.99,7.28,6.87,7.26,940100,0
2015-08-31,7.32,7.45,7.03,7.11,783300,0
2015-09-01,6.9,7.09,6.8,6.89,883400,0
2015-09-02,7,7.17,6.86,7.17,683600,0
2015-09-03,7.31,7.32,6.65,6.82,1126500,0
2015-09-04,6.75,6.96,6.7,6.88,564400,0
2015-09-08,7.02,7.18,6.87,7.14,713900,0
2015-09-09,7.33,7.33,6.58,6.61,1113000,0
2015-09-10,6.6,6.94,6.6,6.75,1036995,0
2015-09-11,6.7,6.8,6.3,6.54,1469200,0
2015-09-14,6.54,6.64,6.42,6.59,1484700,0
2015-09-15,6.58,6.65,6.46,6.61,777200,0
2015-09-16,6.6,6.7,6.36,6.5,1326000,0
2015-09-17,6.49,7.06,6.49,7.04,1313095,0
2015-09-18,6.91,7.08,6.47,6.54,3209500,0
2015-09-21,6.61,6.61,6.06,6.18,1319500,0
2015-09-22,6.02,6.18,5.91,6,1398000,0
2015-09-23,5.98,6.15,5.77,5.99,1026591,0
2015-09-24,5.96,6.01,5.67,5.8,1070226,0
2015-09-25,5.92,5.92,4.96,5.04,2938200,0
2015-09-28,4.99,5.04,4.44,4.58,2751006,0
2015-09-29,4.57,4.7,4.33,4.43,1672600,0
2015-09-30,4.65,4.77,4.34,4.6,2077600,0
2015-10-01,4.59,4.64,4.35,4.54,1219700,0
2015-10-02,4.45,4.83,4.4,4.82,1416600,0
2015-10-05,4.92,5.08,4.76,4.85,1314849,0
2015-10-06,4.9,4.95,4.43,4.81,1518900,0
2015-10-07,4.92,5.02,4.65,4.84,1318347,0
2015-10-08,4.82,4.89,4.56,4.78,979200,0
2015-10-09,4.71,4.95,4.7,4.81,690500,0
2015-10-12,4.82,4.87,4.64,4.74,597350,0
2015-10-13,4.7,4.9,4.55,4.55,681800,0
2015-10-14,4.49,4.78,4.49,4.64,1033400,0
2015-10-15,4.66,5.07,4.61,5.05,1516100,0
2015-10-16,5.06,5.23,4.95,5.02,1093600,0
2015-10-19,5.02,5.1,4.72,4.96,1292374,0
2015-10-20,4.92,4.97,4.61,4.61,1367800,0
2015-10-21,4.67,4.77,4.43,4.72,1210600,0
2015-10-22,4.75,5.04,4.58,5.03,1818200,0
2015-10-23,5.15,5.36,4.93,5.03,1541700,0
2015-10-26,4.98,5.15,4.81,4.99,844500,0
2015-10-27,5.3,5.3,4.65,4.75,1775100,0
2015-10-28,4.76,4.83,4.53,4.72,1910500,0
2015-10-29,4.75,4.81,4.61,4.63,1070300,0
2015-10-30,4.61,4.61,4.45,4.56,916700,0
2015-11-02,4.56,4.79,4.55,4.76,1146979,0
2015-11-03,4.75,4.89,4.652,4.77,911043,0
2015-11-04,4.75,4.82,4.62,4.72,997036,0
2015-11-05,4.74,4.74,4.55,4.59,1148000,0
2015-11-06,4.61,4.71,4.41,4.66,1299000,0
2015-11-09,4.64,4.72,4.56,4.68,1312528,0
2015-11-10,4.65,4.75,4.53,4.65,948700,0
2015-11-11,4.65,4.76,4.61,4.61,1082700,0
2015-11-12,4.56,4.68,4.51,4.52,860900,0
2015-11-13,4.49,4.7,4.47,4.63,966400,0
2015-11-16,4.64,4.68,4.34,4.4,1526200,0
2015-11-17,4.43,4.45,4.24,4.28,1365200,0
2015-11-18,4.28,4.75,4.22,4.74,1642300,0
2015-11-19,4.65,4.75,4.47,4.66,1562000,0
2015-11-20,4.69,4.78,4.45,4.51,1537700,0
2015-11-23,4.42,4.49,4.35,4.43,1513000,0
2015-11-24,4.42,4.81,4.4,4.8,1303500,0
2015-11-25,4.81,5.25,4.77,5.13,1668100,0
2015-11-27,5.17,5.34,5.05,5.13,876000,0
2015-11-30,5.17,5.24,5,5.11,874100,0
2015-12-01,5.16,5.1899,5,5.12,1002567,0
2015-12-02,5.11,5.24,4.97,4.99,1249796,0
2015-12-03,5.02,5.05,4.68,4.69,1348772,0
2015-12-04,4.72,4.79,4.61,4.66,1119100,0
2015-12-07,4.67,4.7,4.34,4.36,1204600,0
2015-12-08,4.25,4.4699,4.25,4.37,1267037,0
2015-12-09,4.44,4.44,4.21,4.22,1228800,0
2015-12-10,4.2,4.42,4.19,4.41,809100,0
2015-12-11,4.29,4.37,4.13,4.14,1000700,0
2015-12-14,4.15,4.23,3.85,3.88,1488635,0
2015-12-15,3.91,4.05,3.75,3.92,1973400,0
2015-12-16,4.11,4.57,4.01,4.56,1773800,0
2015-12-17,4.5,4.6,4.39,4.55,1102400,0
2015-12-18,4.54,4.62,4.4,4.5,6413400,0
2015-12-21,4.51,4.57,4.36,4.5,950900,0
2015-12-22,4.51,4.61,4.38,4.43,709668,0
2015-12-23,4.51,4.59,4.43,4.5,757700,0
2015-12-24,4.55,4.97,4.55,4.78,897812,0
2015-12-28,4.78,4.8,4.55,4.6,1173843,0
2015-12-29,4.63,4.66,4.52,4.65,955625,0
2015-12-30,4.59,4.74,4.59,4.72,906709,0
2015-12-31,4.67,4.73,4.54,4.54,1210994,0
2016-01-04,4.5,4.53,4.32,4.46,1223752,0
2016-01-05,4.62,4.63,4.38,4.43,1322067,0
2016-01-06,4.38,4.45,4.18,4.245,1390517,0
2016-01-07,4.11,4.15,3.79,3.89,1443824,0
2016-01-08,3.94,4.02,3.78,3.78,858102,0
2016-01-11,3.8,3.9,3.39,3.52,1466481,0
2016-01-12,3.55,3.77,3.43,3.59,1030455,0
2016-01-13,3.62,3.65,3.2001,3.27,1411694,0
2016-01-14,3.28,3.47,3.13,3.37,1150782,0
2016-01-15,3.25,3.29,3.02,3.16,1261303,0
2016-01-19,3.26,3.3,2.9,3.03,1204600,0
2016-01-20,2.91,3.23,2.74,3.17,1950297,0
2016-01-21,3.51,3.88,3.35,3.45,3484920,0
2016-01-22,3.59,3.61,3.35,3.42,1249540,0
2016-01-25,3.43,3.64,3.34,3.41,1099092,0
2016-01-26,3.4,3.435,3.14,3.36,972476,0
2016-01-27,3.35,3.38,3.08,3.14,1080209,0
2016-01-28,3.19,3.2,2.98,3.08,1287139,0
2016-01-29,3.05,3.22,3.03,3.15,901761,0
2016-02-01,3.13,3.25,3.05,3.21,842297,0
2016-02-02,3.17,3.17,3.04,3.09,804006,0
2016-02-03,3.1,3.15,2.9,2.96,1556037,0
2016-02-04,2.94,3.17,2.94,3.05,1321537,0
2016-02-05,3.02,3.1032,2.96,3,1103539,0
2016-02-08,2.95,2.985,2.78,2.85,1192193,0
2016-02-09,2.84,3.01,2.76,2.85,823939,0
2016-02-10,2.86,2.9589,2.77,2.79,833608,0
2016-02-11,2.71,2.79,2.61,2.72,1058659,0
2016-02-12,2.73,2.84,2.66,2.83,974772,0
2016-02-16,2.9,3.02,2.88,3.01,764215,0
2016-02-17,3.02,3.17,3.02,3.15,733068,0
2016-02-18,3.2,3.21,2.9,2.91,825056,0
2016-02-19,2.9,3.04,2.85,3,673200,0
2016-02-22,3.05,3.11,2.97,3,611380,0
2016-02-23,2.99,3.06,2.81,2.82,838428,0
2016-02-24,2.8,2.89,2.6506,2.84,1440138,0
2016-02-25,2.86,2.9,2.7,2.75,1076760,0
2016-02-26,2.76,2.87,2.75,2.86,892086,0
2016-02-29,2.84,2.9,2.73,2.76,555009,0
2016-03-01,2.81,2.91,2.73,2.91,774010,0
2016-03-02,2.92,3.21,2.92,3.21,1336475,0
2016-03-03,3.21,3.5,2.98,3.4,1821883,0
2016-03-04,3.43,4,3.43,3.84,2074163,0
2016-03-07,3.95,4.13,3.78,4.11,2428563,0
2016-03-08,4.11,4.17,3.75,4.07,2640480,0
2016-03-09,4.06,4.25,3.78,3.85,1602423,0
2016-03-10,3.82,4,3.63,3.7,1359591,0
2016-03-11,3.77,4.1299,3.645,4,2662510,0
2016-03-14,4.12,4.25,4.01,4.03,1537291,0
2016-03-15,4.02,4.04,3.68,3.68,1629462,0
2016-03-16,3.67,3.83,3.53,3.65,1239755,0
2016-03-17,3.64,3.85,3.505,3.74,1302832,0
2016-03-18,3.8,3.91,3.62,3.79,3497201,0
2016-03-21,3.77,4.11,3.77,4.09,1325629,0
2016-03-22,4.04,4.3001,4.02,4.15,1092728,0
2016-03-23,4.16,4.34,3.82,3.83,1335591,0
2016-03-24,3.81,4.06,3.7,3.91,645512,0
2016-03-28,3.96,3.99,3.78,3.85,449067,0
2016-03-29,3.83,4.12,3.77,4.11,965712,0
2016-03-30,4.19,4.39,4.09,4.09,1316775,0
2016-03-31,4.09,4.29,4.09,4.16,1347704,0
2016-04-01,4.16,4.32,4.07,4.23,1156693,0
2016-04-04,4.28,4.42,4.245,4.28,1136750,0
2016-04-05,4.23,4.4,4.203,4.28,941951,0
2016-04-06,4.31,4.71,4.28,4.68,1399579,0
2016-04-07,4.66,4.82,4.5,4.54,1193900,0
2016-04-08,4.6,4.71,4.4205,4.54,987739,0
2016-04-11,4.57,4.65,4.27,4.28,875359,0
2016-04-12,4.26,4.3975,4.22,4.34,685217,0
2016-04-13,4.4,4.47,4.23,4.4,1265549,0
2016-04-14,4.39,4.43,4.28,4.34,843335,0
2016-04-15,4.34,4.3699,4.27,4.29,665011,0
2016-04-18,4.29,4.52,4.23,4.48,1033123,0
2016-04-19,4.53,4.54,4.195,4.24,866234,0
2016-04-20,4.27,4.3,3.95,4.02,1053852,0
2016-04-21,4,4.11,3.95,4.1,697374,0
2016-04-22,4.09,4.34,4.02,4.28,847505,0
2016-04-25,4.24,4.42,4.19,4.31,631034,0
2016-04-26,4.3,4.37,4.0199,4.15,977402,0
2016-04-27,4.12,4.31,4.03,4.2,810377,0
2016-04-28,4.01,4.19,3.81,3.84,1622735,0
2016-04-29,3.85,3.96,3.44,3.52,1319820,0
2016-05-02,3.49,3.69,3.41,3.69,907984,0
2016-05-03,3.64,3.68,3.435,3.5,869630,0
2016-05-04,3.45,3.4925,3.16,3.25,1448805,0
2016-05-05,3.25,3.29,3,3.11,933238,0
2016-05-06,3.1,3.17,2.97,3.01,1437569,0
2016-05-09,3.05,3.3399,3.01,3.29,1827227,0
2016-05-10,3.41,3.43,3.25,3.37,1409877,0
2016-05-11,3.39,3.47,3.26,3.305,901187,0
2016-05-12,3.35,3.405,3.26,3.34,1558333,0
2016-05-13,3.33,3.49,3.25,3.45,1205898,0
2016-05-16,3.49,3.64,3.47,3.55,1147031,0
2016-05-17,3.51,3.625,3.44,3.51,972828,0
2016-05-18,3.49,3.64,3.435,3.47,806457,0
2016-05-19,3.46,3.58,3.39,3.54,629756,0
2016-05-20,3.57,3.67,3.52,3.66,694505,0
2016-05-23,3.66,3.85,3.64,3.72,626420,0
2016-05-24,3.76,3.84,3.72,3.79,385294,0
2016-05-25,3.82,3.89,3.78,3.85,438617,0
2016-05-26,3.86,3.94,3.8,3.9,635596,0
2016-05-27,3.89,4.05,3.82,4.05,995095,0
2016-05-31,4.1,4.3,4.07,4.22,1265104,0
2016-06-01,4.24,4.32,4.09,4.22,684109,0
2016-06-02,4.21,4.76,4.21,4.5,2055268,0
2016-06-03,4.6,4.62,4.31,4.38,946338,0
2016-06-06,4.42,4.51,4.27,4.45,802316,0
2016-06-07,4.45,4.48,4.3,4.37,639130,0
2016-06-08,4.37,4.38,4.24,4.26,677120,0
2016-06-09,4.24,4.43,4.175,4.19,893826,0
2016-06-10,4.06,4.1,3.915,4,1186326,0
2016-06-13,3.97,4.11,3.91,4,835256,0
2016-06-14,3.99,4.05,3.85,3.92,642329,0
2016-06-15,3.95,4.0567,3.88,3.91,739276,0
2016-06-16,3.88,4.05,3.825,4.05,572051,0
2016-06-17,4.06,4.15,3.98,4.03,816989,0
2016-06-20,4.1,4.32,4.08,4.22,972402,0
2016-06-21,4.24,4.26,4.06,4.12,1311330,0
2016-06-22,4.11,4.29,3.9775,4.06,622883,0
2016-06-23,4.04,4.22,4,4.2,643473,0
2016-06-24,3.85,4.084,3.82,3.9,1163245,0
2016-06-27,3.86,3.9699,3.61,3.63,1212929,0
2016-06-28,3.7,3.935,3.7,3.88,852025,0
2016-06-29,3.95,4.005,3.9,3.965,678170,0
2016-06-30,3.95,4.07,3.84,4.05,898120,0
2016-07-01,4.04,4.27,4.04,4.22,805198,0
2016-07-05,4.18,4.33,4.18,4.3,805891,0
2016-07-06,4.27,4.5,4.25,4.46,956122,0
2016-07-07,4.46,4.72,4.46,4.69,1882266,0
2016-07-08,4.68,4.87,4.56,4.79,1570243,0
2016-07-11,4.82,4.99,4.7,4.7,1361935,0
2016-07-12,4.76,4.92,4.65,4.84,1088758,0
2016-07-13,4.93,4.941,4.73,4.7881,835433,0
2016-07-14,4.83,4.87,4.69,4.69,635040,0
2016-07-15,4.69,4.8,4.6,4.76,913195,0
2016-07-18,4.78,4.87,4.714,4.8,513724,0
2016-07-19,4.6,4.79,4.44,4.53,979566,0
2016-07-20,4.51,4.73,4.5,4.7,716000,0
2016-07-21,4.72,4.83,4.64,4.65,757033,0
2016-07-22,4.66,4.83,4.61,4.78,742919,0
2016-07-25,4.78,4.85,4.7,4.74,537814,0
2016-07-26,4.72,4.89,4.67,4.84,761092,0
2016-07-27,4.87,5,4.835,4.93,936280,0
2016-07-28,4.93,5.42,4.92,5.38,1640842,0
2016-07-29,5.42,5.7,5.36,5.55,2215960,0
2016-08-01,5.56,5.9,5.53,5.65,1475718,0
2016-08-02,5.67,5.6825,5.4,5.55,1015457,0
2016-08-03,5.5,5.85,5.48,5.75,1089248,0
2016-08-04,5.78,5.83,5.64,5.65,746180,0
2016-08-05,5.67,6.25,5.66,6.15,1740411,0
2016-08-08,6.22,6.37,6.11,6.14,1197011,0
2016-08-09,6.16,6.2,6.061,6.11,842637,0
2016-08-10,6.11,6.13,5.83,5.89,1076785,0
2016-08-11,5.89,6.0299,5.73,5.94,1351624,0
2016-08-12,5.86,6.24,5.86,6.22,1457751,0
2016-08-15,6.25,6.36,6.12,6.13,1089884,0
2016-08-16,6.03,6.13,5.94,5.95,1069087,0
2016-08-17,6.02,6.06,5.84,6.04,876601,0
2016-08-18,6.05,6.1,5.965,5.97,724020,0
2016-08-19,5.96,6.09,5.95,6.01,618064,0
2016-08-22,6.05,6.19,6.01,6.08,804294,0
2016-08-23,6.12,6.16,6.03,6.05,823625,0
2016-08-24,6.08,6.29,5.83,5.86,1332375,0
2016-08-25,5.94,6.13,5.85,6.04,918659,0
2016-08-26,6.03,6.24,6.02,6.22,1282854,0
2016-08-29,6.29,6.64,6.29,6.47,1718331,0
2016-08-30,6.44,6.62,6.37,6.42,992025,0
2016-08-31,6.43,6.44,6.115,6.19,851029,0
2016-09-01,6.2,6.27,6.04,6.19,877468,0
2016-09-02,6.2,6.24,6.07,6.14,543621,0
2016-09-06,6.15,6.36,6.12,6.32,939346,0
2016-09-07,6.4,6.46,6.215,6.27,978051,0
2016-09-08,6.29,6.52,6.1807,6.5,888366,0
2016-09-09,6.51,6.54,6.11,6.11,1167263,0
2016-09-12,6.09,6.44,5.93,6.43,1257370,0
2016-09-13,6.27,6.39,6.11,6.22,773343,0
2016-09-14,6.25,6.74,6.25,6.52,1700518,0
2016-09-15,6.61,6.7,6.43,6.6,900970,0
2016-09-16,6.52,6.89,6.51,6.77,2679187,0
2016-09-19,6.79,7,6.74,6.77,1449413,0
2016-09-20,6.97,7.24,6.85,6.96,1740619,0
2016-09-21,7.04,7.25,6.85,7.1,1522810,0
2016-09-22,7.08,7.2,6.96,7,1161317,0
2016-09-23,7.01,7.3,6.83,6.91,1573192,0
2016-09-26,6.94,7.075,6.84,7.03,1001237,0
2016-09-27,7.07,7.21,7,7.2,1130821,0
2016-09-28,7.17,7.31,6.995,7.11,1195254,0
2016-09-29,7.05,7.18,6.85,6.87,961711,0
2016-09-30,7.02,7.2,7,7.17,1273071,0
2016-10-03,7.19,7.24,7.06,7.18,926617,0
2016-10-04,7.2,7.415,7.2,7.25,1154009,0
2016-10-05,7.27,7.49,7.25,7.36,1270094,0
2016-10-06,7.29,7.36,7.03,7.13,1304994,0
2016-10-07,7.13,7.2,7.03,7.1,983651,0
2016-10-10,7.15,7.296,7.12,7.22,851486,0
2016-10-11,7.14,7.19,6.88,6.91,1398543,0
2016-10-12,6.88,6.93,6.52,6.57,1515865,0
2016-10-13,6.52,6.57,6.28,6.35,1192224,0
2016-10-14,6.4,6.49,5.93,5.93,1546612,0
2016-10-17,5.9,5.99,5.72,5.86,1414971,0
2016-10-18,5.94,6.12,5.94,6.06,695911,0
2016-10-19,6.07,6.09,5.83,5.85,860093,0
2016-10-20,5.77,5.94,5.71,5.87,736818,0
2016-10-21,5.87,5.905,5.73,5.75,522767,0
2016-10-24,5.92,5.98,5.58,5.59,1088299,0
2016-10-25,5.55,5.58,5.38,5.42,1000440,0
2016-10-26,5.39,5.43,5.08,5.23,1380829,0
2016-10-27,5,5.19,4.31,4.33,3995463,0
2016-10-28,4.15,4.1799,3.8525,4.09,3262881,0
2016-10-31,4.12,4.1277,3.91,3.97,1150202,0
2016-11-01,3.95,3.98,3.75,3.87,1153461,0
2016-11-02,3.86,3.86,3.72,3.81,1296136,0
2016-11-03,3.8,3.86,3.71,3.73,1523004,0
2016-11-04,3.75,4.02,3.75,4,1232937,0
2016-11-07,4.06,4.16,3.98,4.16,1221634,0
2016-11-08,4.13,4.31,4.1,4.26,887569,0
2016-11-09,4.39,4.925,4.39,4.92,2424572,0
2016-11-10,5.07,5.27,4.93,5.16,2005601,0
2016-11-11,5.12,5.39,5.0361,5.37,1115812,0
2016-11-14,5.46,5.69,5.37,5.69,1554250,0
2016-11-15,5.67,5.91,5.53,5.86,1319921,0
2016-11-16,5.8,5.91,5.6,5.63,1072455,0
2016-11-17,5.6,5.6,5.08,5.11,2163307,0
2016-11-18,5.12,5.15,4.875,4.92,1432856,0
2016-11-21,4.92,5,4.86,4.9,857589,0
2016-11-22,4.94,4.99,4.64,4.67,969566,0
2016-11-23,4.58,4.79,4.52,4.78,1029530,0
2016-11-25,4.8,4.89,4.61,4.86,932347,0
2016-11-28,4.84,4.95,4.45,4.45,1494385,0
2016-11-29,4.45,4.52,4.33,4.36,1245043,0
2016-11-30,4.37,4.48,4,4.12,2200514,0
2016-12-01,4.16,4.1603,3.905,3.95,1931436,0
2016-12-02,3.95,4.21,3.93,4.1,1076962,0
2016-12-05,4.14,4.34,4.0999,4.31,848189,0
2016-12-06,4.36,4.44,4.165,4.435,910197,0
2016-12-07,4.36,4.425,4.05,4.18,1325591,0
2016-12-08,4.16,4.33,4.07,4.32,929394,0
2016-12-09,4.38,4.53,4.27,4.28,1068818,0
2016-12-12,4.3,4.37,4.151,4.28,835211,0
2016-12-13,4.31,4.45,4.29,4.34,909606,0
2016-12-14,4.32,4.35,4.09,4.22,905867,0
2016-12-15,4.23,4.37,4.2,4.37,788658,0
2016-12-16,4.37,4.7,4.37,4.51,3000000,0
2016-12-19,4.5,4.56,4.355,4.38,898249,0
2016-12-20,4.35,4.47,4.32,4.39,555859,0
2016-12-21,4.41,4.45,4.19,4.19,605636,0
2016-12-22,4.23,4.27,4.03,4.06,785729,0
2016-12-23,4.1,4.425,4.1,4.4,925684,0
2016-12-27,4.39,4.45,4.3,4.3,546809,0
2016-12-28,4.29,4.39,4.2,4.22,528376,0
2016-12-29,4.22,4.3,4.15,4.17,434670,0
2016-12-30,4.18,4.24,4.08,4.12,803259,0
2017-01-03,4.18,4.24,4.02,4.16,799368,0
2017-01-04,4.15,4.34,4.14,4.33,1178930,0
2017-01-05,4.33,4.36,4.18,4.3,843667,0
2017-01-06,4.32,4.35,4.245,4.32,1039554,0
2017-01-09,4.36,4.36,4.09,4.15,1445209,0
2017-01-10,4.18,4.18,4.03,4.11,798327,0
2017-01-11,4.11,4.13,3.91,3.99,1226196,0
2017-01-12,3.95,4.12,3.93,4.07,736276,0
2017-01-13,4.07,4.135,4.05,4.09,858375,0
2017-01-17,4.05,4.08,3.91,3.95,1156686,0
2017-01-18,3.98,4,3.92,4,535938,0
2017-01-19,3.98,3.99,3.75,3.81,1078316,0
2017-01-20,3.85,3.85,3.73,3.77,592893,0
2017-01-23,3.77,3.83,3.7,3.78,658242,0
2017-01-24,3.79,3.815,3.59,3.79,1022683,0
2017-01-25,3.81,3.85,3.72,3.76,686903,0
2017-01-26,3.77,3.83,3.71,3.72,425603,0
2017-01-27,3.72,3.84,3.72,3.79,501929,0
2017-01-30,3.77,3.77,3.65,3.7,600444,0
2017-01-31,3.66,4,3.625,4,1181944,0
2017-02-01,4.02,4.03,3.87,3.92,807277,0
2017-02-02,3.9,3.93,3.85,3.92,566728,0
2017-02-03,3.96,4.13,3.875,4.12,992327,0
2017-02-06,4.12,4.215,4.06,4.21,927384,0
2017-02-07,4.22,4.22,3.975,3.99,959234,0
2017-02-08,3.95,3.985,3.87,3.96,717098,0
2017-02-09,3.95,4.13,3.95,4.04,835717,0
2017-02-10,4.06,4.21,4.025,4.09,862881,0
2017-02-13,4.14,4.19,4.07,4.12,551720,0
2017-02-14,4.6,4.78,4.23,4.4,6501528,0
2017-02-15,4.61,4.65,4.35,4.47,2190689,0
2017-02-16,4.49,4.5432,4.18,4.23,1899734,0
2017-02-17,4.23,4.54,4.21,4.51,2107110,0
2017-02-21,4.57,4.62,4.49,4.54,1410032,0
2017-02-22,4.48,4.555,3.78,3.8,4401556,0
2017-02-23,3.88,3.92,3.81,3.83,1446343,0
2017-02-24,3.79,3.88,3.75,3.845,1261764,0
2017-02-27,3.85,4.25,3.85,4.22,1951935,0
2017-02-28,4.2,4.35,4.11,4.24,1650286,0
2017-03-01,4.34,4.36,4.2,4.24,1217853,0
2017-03-02,4.2,4.32,4.12,4.16,1079533,0
2017-03-03,4.18,4.24,4.05,4.105,1040803,0
2017-03-06,4.11,4.162,4,4.02,665293,0
2017-03-07,3.99,4.07,3.88,3.885,816514,0
2017-03-08,3.89,4.06,3.88,3.97,749827,0
2017-03-09,3.9,4.17,3.9,4.06,764554,0
2017-03-10,4.12,4.16,4.02,4.125,691585,0
2017-03-13,4.12,4.21,4.05,4.2,617271,0
2017-03-14,4.15,4.15,3.92,3.98,1296742,0
2017-03-15,4,4.21,3.971,4.2,1304997,0
2017-03-16,4.18,4.2,4.1,4.16,626126,0
2017-03-17,4.1,4.19,4.03,4.04,2096811,0
2017-03-20,4.05,4.16,3.98,4.1,810905,0
2017-03-21,4.1,4.17,3.85,3.85,1500212,0
2017-03-22,3.86,3.92,3.77,3.87,1025538,0
2017-03-23,3.88,3.99,3.8517,3.92,892389,0
2017-03-24,3.94,3.9722,3.87,3.88,730313,0
2017-03-27,3.82,4.05,3.8,4.02,899919,0
2017-03-28,4.02,4.08,3.89,3.92,757625,0
2017-03-29,3.93,4.04,3.88,3.92,1007764,0
2017-03-30,3.91,3.933,3.82,3.84,1382503,0
2017-03-31,3.85,3.96,3.77,3.77,1034047,0
2017-04-03,3.79,3.83,3.66,3.66,1415617,0
2017-04-04,3.64,3.75,3.51,3.56,1296509,0
2017-04-05,3.57,3.65,3.42,3.445,1599205,0
2017-04-06,3.46,3.4746,3.27,3.35,1288112,0
2017-04-07,3.33,3.39,3.22,3.38,1128696,0
2017-04-10,3.39,3.44,3.27,3.27,832216,0
2017-04-11,3.26,3.27,3.2,3.24,970171,0
2017-04-12,3.21,3.34,3.21,3.24,741486,0
2017-04-13,3.5,3.665,3.38,3.47,2327512,0
2017-04-17,3.5,3.54,3.4,3.44,864527,0
2017-04-18,3.44,3.4455,3.35,3.41,806307,0
2017-04-19,3.45,3.54,3.37,3.39,792972,0
2017-04-20,3.4,3.53,3.37,3.52,910933,0
2017-04-21,3.5,3.54,3.45,3.52,665374,0
2017-04-24,3.57,3.6,3.45,3.6,786706,0
2017-04-25,3.64,3.73,3.52,3.695,1032614,0
2017-04-26,3.66,3.76,3.66,3.72,697741,0
2017-04-27,3.73,3.77,3.66,3.68,526454,0
2017-04-28,3.68,3.7,3.52,3.59,471554,0
2017-05-01,3.61,3.7,3.58,3.7,565100,0
2017-05-02,3.71,3.72,3.55,3.57,548163,0
2017-05-03,3.53,3.53,3.4,3.42,830306,0
2017-05-04,3.39,4.18,3.39,4.08,4419996,0
2017-05-05,4.09,4.09,3.78,3.78,1532534,0
2017-05-08,3.76,3.84,3.67,3.69,840637,0
2017-05-09,3.72,3.83,3.65,3.78,804194,0
2017-05-10,3.77,3.87,3.73,3.8,510755,0
2017-05-11,3.79,3.81,3.67,3.74,619457,0
2017-05-12,3.73,3.795,3.67,3.69,668347,0
2017-05-15,3.71,3.81,3.67,3.7,786882,0
2017-05-16,3.72,3.73,3.61,3.65,428847,0
2017-05-17,3.61,3.63,3.5,3.55,803833,0
2017-05-18,3.54,3.63,3.52,3.61,605692,0
2017-05-19,3.61,3.71,3.46,3.46,752946,0
2017-05-22,3.47,3.53,3.38,3.4,1003261,0
2017-05-23,3.42,3.57,3.41,3.53,597667,0
2017-05-24,3.53,3.59,3.47,3.56,528450,0
2017-05-25,3.57,3.58,3.46,3.5,529720,0
2017-05-26,3.49,3.52,3.42,3.45,529601,0
2017-05-30,3.45,3.4502,3.31,3.37,1172177,0
2017-05-31,3.39,3.4,3.3,3.32,579503,0
2017-06-01,3.34,3.5,3.33,3.44,626621,0
2017-06-02,3.45,3.53,3.41,3.5,638044,0
2017-06-05,3.51,3.51,3.35,3.4,883496,0
2017-06-06,3.38,3.43,3.32,3.39,622471,0
2017-06-07,3.38,3.41,3.3,3.32,615510,0
2017-06-08,3.31,3.365,3.31,3.33,350995,0
2017-06-09,3.36,3.38,3.26,3.36,901416,0
2017-06-12,3.38,3.52,3.3,3.51,1312742,0
2017-06-13,3.55,3.55,3.37,3.46,694333,0
2017-06-14,3.48,3.55,3.43,3.49,584909,0
2017-06-15,3.45,3.492,3.36,3.4,666496,0
2017-06-16,3.38,3.46,3.33,3.46,2775847,0
2017-06-19,3.46,3.52,3.35,3.52,749490,0
2017-06-20,3.5,3.98,3.5,3.86,2703624,0
2017-06-21,3.89,3.98,3.76,3.94,966437,0
2017-06-22,3.98,4.16,3.97,4.03,1688007,0
2017-06-23,4.04,4.1,3.9099,3.98,1354198,0
2017-06-26,4,4.13,3.935,4.04,995779,0
2017-06-27,4.01,4.08,3.92,3.93,577447,0
2017-06-28,3.98,4.03,3.93,3.97,774859,0
2017-06-29,3.96,4.01,3.87,3.95,494983,0
2017-06-30,3.96,3.96,3.86,3.91,331444,0
2017-07-03,3.92,4.04,3.9,4,352606,0
2017-07-05,4,4.09,3.925,4,488326,0
2017-07-06,3.97,4.07,3.885,3.97,882021,0
2017-07-07,3.99,4.11,3.97,4.11,519644,0
2017-07-10,4.11,4.5,4.08,4.48,2545229,0
2017-07-11,4.5,4.505,4.32,4.35,1220265,0
2017-07-12,4.38,4.54,4.3,4.35,874602,0
2017-07-13,4.36,4.4432,4.19,4.39,824868,0
2017-07-14,4.39,4.49,4.33,4.38,449990,0
2017-07-17,4.4,4.67,4.4,4.6,1060251,0
2017-07-18,4.66,5,4.66,5,2151861,0
2017-07-19,4.95,5.15,4.69,4.88,2106336,0
2017-07-20,4.82,5.1,4.82,5.03,1254335,0
2017-07-21,5.06,5.15,4.935,5.05,1052576,0
2017-07-24,5.06,5.41,4.9975,5.37,1618926,0
2017-07-25,5.4,5.45,4.87,5.14,2233300,0
2017-07-26,5.14,5.295,5.1,5.26,983915,0
2017-07-27,5.05,5.05,4.39,4.48,3933349,0
2017-07-28,4.42,4.61,4.31,4.47,956599,0
2017-07-31,4.42,4.47,4.3,4.44,1066654,0
2017-08-01,4.34,4.47,4.25,4.35,1125697,0
2017-08-02,4.3,4.38,4.05,4.12,1550278,0
2017-08-03,4.12,4.4,4.06,4.22,1579818,0
2017-08-04,4.2,4.25,4.01,4.02,1247487,0
2017-08-07,4,4.13,3.78,3.79,1477965,0
2017-08-08,3.77,3.91,3.71,3.85,1198166,0
2017-08-09,3.82,3.877,3.63,3.65,957136,0
2017-08-10,3.62,3.64,3.42,3.48,1044806,0
2017-08-11,3.51,3.59,3.45,3.55,744103,0
2017-08-14,3.58,3.94,3.53,3.77,1677959,0
2017-08-15,3.76,3.8,3.61,3.71,790310,0
2017-08-16,3.73,3.79,3.63,3.65,449932,0
2017-08-17,3.64,3.74,3.5,3.51,975415,0
2017-08-18,3.5,3.62,3.5,3.57,483082,0
2017-08-21,3.55,3.65,3.55,3.61,526724,0
2017-08-22,3.61,3.67,3.57,3.58,778029,0
2017-08-23,3.56,3.65,3.53,3.59,489056,0
2017-08-24,3.62,3.715,3.5949,3.71,508691,0
2017-08-25,3.71,3.74,3.63,3.65,618400,0
2017-08-28,3.68,3.79,3.67,3.71,587286,0
2017-08-29,3.67,3.76,3.6501,3.73,477687,0
2017-08-30,3.73,3.76,3.68,3.68,320388,0
2017-08-31,3.71,3.81,3.65,3.69,1299655,0
2017-09-01,3.7,3.725,3.66,3.72,470536,0
2017-09-05,3.74,3.75,3.575,3.72,865663,0
2017-09-06,3.72,3.74,3.64,3.67,340333,0
2017-09-07,3.69,4.05,3.61,4.04,1927919,0
2017-09-08,4.12,4.19,4.07,4.16,1394276,0
2017-09-11,4.18,4.23,3.99,4.13,887760,0
2017-09-12,4.12,4.13,4.05,4.11,653006,0
2017-09-13,4.07,4.29,4.03,4.26,1429325,0
2017-09-14,4.5,4.52,4.03,4.1,2644654,0
2017-09-15,4.12,4.18,4.005,4.12,1262369,0
2017-09-18,4.15,4.28,4.07,4.11,1023966,0
2017-09-19,4.14,4.23,4.08,4.23,863849,0
2017-09-20,4.25,4.3,4.12,4.19,868211,0
2017-09-21,4.2,4.21,4.055,4.1,797481,0
2017-09-22,4.07,4.13,4.04,4.1,330634,0
2017-09-25,4.11,4.19,4.07,4.13,548258,0
2017-09-26,4.12,4.17,4.05,4.16,781981,0
2017-09-27,4.16,4.41,4.12,4.36,1545829,0
2017-09-28,4.36,4.45,4.32,4.42,1056078,0
2017-09-29,4.42,4.47,4.35,4.41,777070,0
2017-10-02,4.47,4.79,4.42,4.73,1550332,0
2017-10-03,4.8,4.83,4.5599,4.61,1224155,0
2017-10-04,4.61,4.73,4.535,4.7,721227,0
2017-10-05,4.72,4.73,4.61,4.72,537212,0
2017-10-06,4.71,4.87,4.68,4.71,913699,0
2017-10-09,4.75,4.77,4.51,4.56,1053329,0
2017-10-10,4.59,4.75,4.54,4.74,926687,0
2017-10-11,4.75,4.835,4.7,4.78,893868,0
2017-10-12,4.8,4.8,4.6,4.65,737002,0
2017-10-13,4.67,4.69,4.5,4.64,980654,0
2017-10-16,4.7,4.85,4.6,4.66,1061625,0
2017-10-17,4.69,4.72,4.59,4.67,1064026,0
2017-10-18,4.6739,4.73,4.57,4.71,890038,0
2017-10-19,4.69,4.71,3.9254,4.47,4708111,0
2017-10-20,4.52,4.52,4.25,4.33,1153302,0
2017-10-23,4.86,4.9,4.2,4.26,12061583,0
2017-10-24,4.3,4.3,3.69,3.73,5005082,0
2017-10-25,3.78,3.87,3.6,3.73,3875295,0
2017-10-26,3.85,3.85,3.5,3.56,3115289,0
2017-10-27,3.6,3.68,3.35,3.67,2753896,0
2017-10-30,3.7,3.7,3.53,3.55,1470955,0
2017-10-31,3.59,3.69,3.55,3.66,1564384,0
2017-11-01,3.67,3.74,3.54,3.58,1302087,0
2017-11-02,3.6,3.67,3.54,3.63,1019332,0
2017-11-03,3.61,3.75,3.61,3.74,865265,0
2017-11-06,3.75,3.87,3.65,3.67,1161929,0
2017-11-07,3.63,3.68,3.45,3.5,2338629,0
2017-11-08,3.47,3.53,3.43,3.51,1500137,0
2017-11-09,3.5,3.57,3.46,3.55,1184501,0
2017-11-10,3.55,3.74,3.51,3.73,1594115,0
