Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.03,5.05,4.95,5,79700,0
2005-02-28,4.96,5.05,4.83,5,152307,0
2005-03-01,5.03,5.03,4.96,5.03,112634,0
2005-03-02,4.96,5.04,4.9,4.92,190190,0
2005-03-03,4.96,4.96,4.73,4.73,189152,0
2005-03-04,4.85,4.88,4.73,4.81,171887,0
2005-03-07,4.9,5,4.85,4.88,188709,0
2005-03-08,4.78,4.86,4.74,4.76,147884,0
2005-03-09,4.75,4.83,4.72,4.8,119290,0
2005-03-10,4.78,5.01,4.61,4.64,167280,0
2005-03-11,4.7,4.82,4.69,4.77,115084,0
2005-03-14,4.89,5.01,4.64,4.96,159829,0
2005-03-15,5,5,4.7,4.73,88472,0
2005-03-16,4.85,4.94,4.75,4.8,116148,0
2005-03-17,4.85,4.85,4.64,4.7,115679,0
2005-03-18,4.75,4.85,4.63,4.66,183400,0
2005-03-21,4.65,4.9,4.63,4.88,159833,0
2005-03-22,4.93,5,4.68,4.68,83490,0
2005-03-23,4.9,4.9,4.6,4.77,106602,0
2005-03-24,4.83,4.92,4.73,4.73,78210,0
2005-03-28,4.85,4.85,4.62,4.67,93296,0
2005-03-29,4.8,4.8,4.62,4.63,109937,0
2005-03-30,4.75,4.81,4.64,4.81,75434,0
2005-03-31,4.69,4.8,4.65,4.69,101722,0
2005-04-01,4.69,4.86,4.69,4.77,130968,0
2005-04-04,4.75,5.02,4.75,4.99,146979,0
2005-04-05,5.05,5.05,4.83,4.91,142427,0
2005-04-06,4.9,5.15,4.88,5.03,179620,0
2005-04-07,5.13,5.49,5,5.29,263183,0
2005-04-08,5.35,5.5,5.25,5.39,106311,0
2005-04-11,5.45,5.45,5.25,5.25,111135,0
2005-04-12,5.32,5.38,5.23,5.3,99048,0
2005-04-13,5.34,5.45,5.29,5.3,116682,0
2005-04-14,5.26,5.39,5.26,5.26,97446,0
2005-04-15,5.35,5.43,5.05,5.1,169767,0
2005-04-18,5.14,5.24,5.09,5.16,90045,0
2005-04-19,5.16,5.25,5.04,5.04,158601,0
2005-04-20,5.25,5.25,5.01,5.07,139511,0
2005-04-21,5.03,5.4,5.01,5.21,167550,0
2005-04-22,5.16,5.35,5.13,5.26,138515,0
2005-04-25,5.35,5.47,5.27,5.4,176719,0
2005-04-26,5.43,5.49,5.31,5.39,137032,0
2005-04-27,5.42,5.44,5.35,5.38,89832,0
2005-04-28,5.46,5.49,5.37,5.45,134303,0
2005-04-29,5.49,5.49,5.13,5.25,175364,0
2005-05-02,5.4,5.44,5.25,5.41,149689,0
2005-05-03,5.49,5.65,5.37,5.62,230987,0
2005-05-04,5.7,5.9,5.52,5.9,162845,0
2005-05-05,6.04,6.04,5.75,5.87,139811,0
2005-05-06,5.95,5.96,5.76,5.89,95110,0
2005-05-09,5.8,6.03,5.69,5.98,189751,0
2005-05-10,6.1,6.15,6,6.08,173928,0
2005-05-11,6.2,6.24,6.07,6.24,117935,0
2005-05-12,6.1,6.4,6.1,6.39,119483,0
2005-05-13,6.33,6.44,6.25,6.28,150104,0
2005-05-16,6.39,6.39,5.65,5.8,184408,0
2005-05-17,5.88,5.88,5.7,5.82,130376,0
2005-05-18,5.92,6.1,5.79,6.1,103658,0
2005-05-19,5.95,6.17,5.93,6.08,105691,0
2005-05-20,6.19,6.19,6,6.16,73982,0
2005-05-23,6.01,6.25,5.98,6.19,139817,0
2005-05-24,6.14,6.36,6.13,6.32,203956,0
2005-05-25,6.37,6.55,6.25,6.49,280911,0
2005-05-26,6.58,6.65,6.4,6.44,242242,0
2005-05-27,6.58,6.58,6.42,6.46,144972,0
2005-05-31,6.5,6.56,6.46,6.55,139668,0
2005-06-01,6.55,6.56,6.48,6.51,103232,0
2005-06-02,6.51,6.55,6.46,6.51,88719,0
2005-06-03,6.47,6.5,6.11,6.23,127416,0
2005-06-06,6.15,6.38,6.13,6.34,89427,0
2005-06-07,6.36,6.46,6.29,6.35,85726,0
2005-06-08,6.3,6.3,6.08,6.08,75648,0
2005-06-09,6.05,6.25,5.76,6.24,113157,0
2005-06-10,6.25,6.4,6.23,6.36,51549,0
2005-06-13,6.4,6.5,6.3,6.5,59365,0
2005-06-14,6.42,6.5,6.39,6.48,84138,0
2005-06-15,6.49,6.58,6.41,6.52,202382,0
2005-06-16,6.53,6.6,6.45,6.45,154285,0
2005-06-17,6.54,6.54,6.38,6.38,123600,0
2005-06-20,6.3,6.86,6.29,6.79,359542,0
2005-06-21,6.81,6.81,6.56,6.68,185203,0
2005-06-22,6.74,6.75,6.4,6.64,125057,0
2005-06-23,6.61,6.65,6.42,6.47,78797,0
2005-06-24,6.5,6.6,6.37,6.58,2508158,0
2005-06-27,6.45,6.55,6.29,6.48,285583,0
2005-06-28,6.49,6.57,6.33,6.53,183256,0
2005-06-29,6.53,6.57,6.4,6.56,150901,0
2005-06-30,6.54,6.6,6.35,6.48,175433,0
2005-07-01,6.4,6.55,6.34,6.47,129218,0
2005-07-05,6.5,6.53,6.39,6.53,124020,0
2005-07-06,6.53,6.58,6.46,6.56,93900,0
2005-07-07,6.45,6.55,6.38,6.53,89667,0
2005-07-08,6.53,6.61,6.45,6.6,174370,0
2005-07-11,6.6,6.73,6.52,6.7,211690,0
2005-07-12,6.61,6.73,6.52,6.56,243916,0
2005-07-13,6.55,6.57,6.3,6.47,160555,0
2005-07-14,6.5,6.55,6.4,6.47,107757,0
2005-07-15,6.41,6.58,6.41,6.54,96957,0
2005-07-18,7.05,8.29,6.64,7.43,2101213,0
2005-07-19,7.5,7.88,7.45,7.7,918648,0
2005-07-20,7.6,7.99,7.57,7.82,570894,0
2005-07-21,7.88,7.95,7.36,7.42,486509,0
2005-07-22,7.45,7.54,6.89,7.4,400671,0
2005-07-25,7.4,7.4,7.16,7.16,125523,0
2005-07-26,7.11,7.42,7.1,7.41,162590,0
2005-07-27,7.37,7.7,7.29,7.45,269076,0
2005-07-28,7.4,7.52,7.26,7.45,220863,0
2005-07-29,7.4,7.69,7.4,7.59,241481,0
2005-08-01,7.65,8,7.65,7.99,348804,0
2005-08-02,8,8.25,7.96,8.08,396029,0
2005-08-03,8.1,8.15,7.85,8.07,189313,0
2005-08-04,8.04,8.04,7.75,7.75,124867,0
2005-08-05,7.74,7.84,7.32,7.44,186622,0
2005-08-08,7.5,7.5,7.26,7.27,216327,0
2005-08-09,7.25,7.42,7.24,7.24,112274,0
2005-08-10,7.24,7.29,6.98,7.29,233686,0
2005-08-11,7.31,7.38,7.1,7.38,127879,0
2005-08-12,7.29,7.35,7.04,7.17,131171,0
2005-08-15,7.21,7.38,7.16,7.34,192854,0
2005-08-16,7.4,7.4,7.14,7.15,144099,0
2005-08-17,7.12,7.31,7.02,7.03,155015,0
2005-08-18,6.91,7.07,6.83,6.86,265811,0
2005-08-19,6.82,6.96,6.75,6.77,132261,0
2005-08-22,6.8,7.24,6.8,7.24,133905,0
2005-08-23,7.25,7.28,7.05,7.13,119598,0
2005-08-24,7.17,7.32,7.07,7.11,164101,0
2005-08-25,7.1,7.32,7.1,7.32,98970,0
2005-08-26,7.33,7.35,7.16,7.22,120026,0
2005-08-29,7.15,7.37,7.04,7.37,115968,0
2005-08-30,7.43,7.44,7.22,7.34,118678,0
2005-08-31,7.3,7.64,7.3,7.64,204650,0
2005-09-01,7.7,7.83,7.69,7.83,115508,0
2005-09-02,7.89,7.89,7.53,7.74,146875,0
2005-09-06,7.75,7.84,7.54,7.7,118392,0
2005-09-07,7.65,7.75,7.61,7.7,78891,0
2005-09-08,7.65,7.73,7.45,7.5,157931,0
2005-09-09,7.51,7.72,7.46,7.7,123380,0
2005-09-12,7.74,7.99,7.56,7.94,185825,0
2005-09-13,7.97,7.97,7.82,7.9,144886,0
2005-09-14,7.9,7.9,7.59,7.71,157091,0
2005-09-15,7.71,7.73,7.6,7.68,139324,0
2005-09-16,7.74,7.95,7.72,7.95,626271,0
2005-09-19,7.95,8.25,7.83,8.25,301697,0
2005-09-20,8.25,8.43,8.15,8.18,256827,0
2005-09-21,8.16,8.26,8.09,8.2,331059,0
2005-09-22,8.2,8.27,8.01,8.14,164676,0
2005-09-23,8.13,8.23,8.1,8.22,85932,0
2005-09-26,8.22,8.4,8.05,8.16,179130,0
2005-09-27,8.15,8.15,7.77,7.99,249922,0
2005-09-28,7.98,7.98,7.88,7.91,143729,0
2005-09-29,7.85,7.89,7.7,7.82,255064,0
2005-09-30,7.76,7.84,7.73,7.83,209284,0
2005-10-03,7.83,7.9,7.7,7.77,163386,0
2005-10-04,7.74,7.9,7.42,7.53,206038,0
2005-10-05,7.46,7.63,7.12,7.15,202132,0
2005-10-06,7.12,7.18,6.65,6.73,249981,0
2005-10-07,6.68,7.04,6.68,6.95,163230,0
2005-10-10,7,7.08,6.76,7.03,105346,0
2005-10-11,7.12,7.27,6.85,6.89,247688,0
2005-10-12,6.85,6.88,6.35,6.51,223214,0
2005-10-13,6.46,7.12,6.46,7.03,185648,0
2005-10-14,7.09,7.29,6.96,7.24,101681,0
2005-10-17,7.26,7.34,7.01,7.24,118165,0
2005-10-18,7.24,7.3,6.96,6.99,98986,0
2005-10-19,6.95,7.32,6.7,7.28,143328,0
2005-10-20,7.26,7.27,7,7.05,96757,0
2005-10-21,7.01,7.16,6.9,7,93440,0
2005-10-24,6.97,7.4,6.9,7.4,102218,0
2005-10-25,7.39,7.45,7.25,7.45,80647,0
2005-10-26,7.5,7.58,6.93,7.06,128590,0
2005-10-27,7.28,7.28,6.59,6.59,117907,0
2005-10-28,6.59,7.2,6.59,7.15,119537,0
2005-10-31,7.15,7.39,7.1,7.14,141908,0
2005-11-01,7.09,7.18,7,7.02,86230,0
2005-11-02,7.07,7.3,7.03,7.16,126452,0
2005-11-03,7.2,7.34,7.16,7.26,238536,0
2005-11-04,7.19,7.35,7.16,7.3,43552,0
2005-11-07,7.36,7.4,7.15,7.2,79158,0
2005-11-08,7.13,7.23,7.05,7.13,52369,0
2005-11-09,7.1,7.29,7.08,7.19,75313,0
2005-11-10,7.21,7.3,6.85,7.28,115218,0
2005-11-11,7.3,7.31,7.06,7.2,54529,0
2005-11-14,7.14,7.19,7.01,7.06,105201,0
2005-11-15,7.11,7.11,6.85,6.86,76245,0
2005-11-16,6.82,7.01,6.77,6.77,86019,0
2005-11-17,6.75,6.92,6.75,6.88,89301,0
2005-11-18,6.99,6.99,6.84,6.86,102343,0
2005-11-21,6.8,6.9,6.61,6.84,98754,0
2005-11-22,6.81,6.98,6.71,6.84,91409,0
2005-11-23,6.82,6.82,6.67,6.74,41564,0
2005-11-25,6.75,6.84,6.74,6.82,25164,0
2005-11-28,6.79,6.79,6.6,6.6,113374,0
2005-11-29,6.59,6.78,6.59,6.71,63119,0
2005-11-30,6.7,6.97,6.65,6.93,170471,0
2005-12-01,7,7.2,6.86,7.2,130470,0
2005-12-02,7.17,7.29,7.05,7.17,59685,0
2005-12-05,7.22,7.22,6.97,7.13,75288,0
2005-12-06,7.09,7.2,6.95,7.16,43742,0
2005-12-07,7.18,7.19,7.05,7.11,115328,0
2005-12-08,7.08,7.22,7.08,7.15,56144,0
2005-12-09,7.11,7.28,7.11,7.21,37888,0
2005-12-12,7.18,7.25,6.99,6.99,121802,0
2005-12-13,6.96,7.01,6.88,6.96,92430,0
2005-12-14,6.92,6.99,6.7,6.75,192883,0
2005-12-15,6.72,6.72,6.5,6.6,194727,0
2005-12-16,6.64,6.83,6.61,6.61,331519,0
2005-12-19,6.6,6.69,6.31,6.38,183282,0
2005-12-20,6.29,6.37,6.12,6.15,141875,0
2005-12-21,6.21,6.26,6.05,6.17,191123,0
2005-12-22,6.12,6.44,6.06,6.17,150024,0
2005-12-23,6.23,6.28,6.12,6.25,99789,0
2005-12-27,6.22,6.39,6.22,6.22,95235,0
2005-12-28,6.16,6.23,6.12,6.13,74619,0
2005-12-29,6.11,6.35,6.11,6.25,104120,0
2005-12-30,6.25,6.25,6.08,6.12,123893,0
2006-01-03,6.14,6.25,5.96,6.25,141864,0
2006-01-04,6.15,6.28,5.96,6.05,402310,0
2006-01-05,6,6.05,6,6.02,80338,0
2006-01-06,6.05,6.1,5.99,6.07,370718,0
2006-01-09,6.01,6.06,5.9,6.03,107761,0
2006-01-10,5.98,6.1,5.97,6.09,144931,0
2006-01-11,6.06,6.13,5.91,5.94,147088,0
2006-01-12,5.9,5.92,5.52,5.7,189170,0
2006-01-13,5.74,5.74,5.33,5.46,297186,0
2006-01-17,5.46,5.58,5.37,5.52,224730,0
2006-01-18,5.45,5.75,5.45,5.73,356721,0
2006-01-19,5.75,5.83,5.48,5.5,193115,0
2006-01-20,5.54,5.6,5.33,5.39,121819,0
2006-01-23,5.4,5.48,5.18,5.22,158162,0
2006-01-24,5.2,5.34,5.2,5.28,120020,0
2006-01-25,5.29,5.36,5.2,5.28,73921,0
2006-01-26,5.36,5.45,5.27,5.39,121573,0
2006-01-27,5.42,5.51,5.33,5.47,143128,0
2006-01-30,5.5,5.5,5.27,5.36,96382,0
2006-01-31,5.31,5.4,5.17,5.38,182750,0
2006-02-01,5.38,5.39,5.26,5.31,113617,0
2006-02-02,5.39,5.6,5.39,5.47,184087,0
2006-02-03,5.46,5.55,5.4,5.47,96757,0
2006-02-06,5.44,5.45,5.37,5.38,69332,0
2006-02-07,5.35,5.4,5.28,5.28,130815,0
2006-02-08,5.36,5.36,5.21,5.28,141186,0
2006-02-09,5.25,5.34,5.05,5.1,260737,0
2006-02-10,5.1,5.25,5.04,5.17,135315,0
2006-02-13,5.11,5.35,5.11,5.32,337533,0
2006-02-14,5.36,5.51,5.28,5.48,89081,0
2006-02-15,5.5,5.65,5.44,5.65,147964,0
2006-02-16,5.71,5.92,5.67,5.92,151205,0
2006-02-17,5.93,5.97,5.65,5.75,148533,0
2006-02-21,5.8,5.88,5.49,5.5,118436,0
2006-02-22,5.48,5.48,5.28,5.29,235523,0
2006-02-23,5.24,5.26,5.16,5.18,253205,0
2006-02-24,5.13,5.26,5.05,5.23,225360,0
2006-02-27,5.28,5.56,5.25,5.49,196871,0
2006-02-28,5.52,5.56,5.35,5.38,125584,0
2006-03-01,5.44,5.94,5.43,5.55,457932,0
2006-03-02,5.51,5.58,5.34,5.44,77911,0
2006-03-03,5.4,5.4,5.2,5.2,142729,0
2006-03-06,5.24,5.24,5.09,5.09,245652,0
2006-03-07,5.03,5.27,5.03,5.16,104148,0
2006-03-08,5.16,5.47,5.06,5.12,354401,0
2006-03-09,5.16,5.33,5.05,5.12,134321,0
2006-03-10,5.14,5.31,5.09,5.29,82489,0
2006-03-13,5.35,5.35,5.18,5.24,79968,0
2006-03-14,5.2,5.36,5.07,5.32,182836,0
2006-03-15,5.28,5.31,5.15,5.31,68182,0
2006-03-16,5.31,5.48,5.3,5.44,147366,0
2006-03-17,5.48,5.58,5.38,5.49,353857,0
2006-03-20,5.46,5.48,5.38,5.46,130146,0
2006-03-21,5.41,5.42,5.12,5.14,190646,0
2006-03-22,5.13,5.14,5.05,5.12,185791,0
2006-03-23,5.14,5.2,5.1,5.2,115094,0
2006-03-24,5.23,5.38,5.23,5.3,98278,0
2006-03-27,5.27,5.35,5.25,5.26,128427,0
2006-03-28,5.28,5.31,5.18,5.23,80883,0
2006-03-29,5.27,5.44,5.2,5.42,99477,0
2006-03-30,5.42,5.65,5.36,5.6,204753,0
2006-03-31,5.66,5.76,5.58,5.74,402370,0
2006-04-03,5.73,5.8,5.62,5.69,161602,0
2006-04-04,5.75,6.11,5.61,6.01,422272,0
2006-04-05,6.01,6.13,5.95,6.12,170707,0
2006-04-06,6.17,6.19,6.05,6.17,200774,0
2006-04-07,6.17,6.38,6.15,6.31,578100,0
2006-04-10,6.31,6.37,6.13,6.28,424018,0
2006-04-11,6.28,6.34,5.83,6.14,314371,0
2006-04-12,6.11,6.2,5.97,6.2,141407,0
2006-04-13,6.19,6.19,5.9,6.07,109754,0
2006-04-17,6.04,6.28,6.01,6.21,134877,0
2006-04-18,6.19,6.38,6.01,6.38,141226,0
2006-04-19,6.4,6.41,6.23,6.36,114840,0
2006-04-20,6.32,6.4,6.16,6.24,71346,0
2006-04-21,6.23,6.33,6.12,6.14,112961,0
2006-04-24,6.12,6.12,6,6.08,135505,0
2006-04-25,6.03,6.1,5.89,6,110541,0
2006-04-26,5.97,6.06,5.77,5.78,74658,0
2006-04-27,5.85,6.29,5.71,6.23,171611,0
2006-04-28,6.2,6.2,5.97,6.19,188879,0
2006-05-01,6.2,6.36,6.01,6.12,128401,0
2006-05-02,6.11,6.14,5.72,5.76,221104,0
2006-05-03,5.73,6.09,5.7,5.95,145541,0
2006-05-04,5.92,6.01,5.91,5.97,86934,0
2006-05-05,6.02,6.21,5.98,6.03,119281,0
2006-05-08,6.03,6.17,5.99,6.05,88938,0
2006-05-09,6.01,6.15,5.99,6.08,83085,0
2006-05-10,6.03,6.05,5.77,5.94,124640,0
2006-05-11,5.91,5.93,5.68,5.68,117802,0
2006-05-12,5.65,5.72,5.39,5.39,171259,0
2006-05-15,5.35,6.05,5.31,5.59,295021,0
2006-05-16,5.57,5.71,5.4,5.45,103467,0
2006-05-17,5.39,5.51,5.22,5.3,104904,0
2006-05-18,5.28,5.49,5.05,5.08,109440,0
2006-05-19,5.07,5.22,5,5.19,179723,0
2006-05-22,5.14,5.3,5.08,5.18,178087,0
2006-05-23,5.22,5.39,4.91,4.95,174979,0
2006-05-24,4.97,5.24,4.74,5.16,234187,0
2006-05-25,5.25,5.37,5.22,5.37,111676,0
2006-05-26,5.41,5.61,5.25,5.48,122557,0
2006-05-30,5.46,5.53,5.32,5.36,134440,0
2006-05-31,5.35,5.48,5.31,5.4,198617,0
2006-06-01,5.38,5.75,5.35,5.74,242946,0
2006-06-02,5.72,5.85,5.56,5.62,207093,0
2006-06-05,5.57,5.66,5.28,5.3,174387,0
2006-06-06,5.29,5.32,5.05,5.07,182454,0
2006-06-07,5.05,5.19,5.02,5.08,218666,0
2006-06-08,5.08,5.08,4.84,5.03,563777,0
2006-06-09,5.04,5.2,4.99,5,149566,0
2006-06-12,4.99,5,4.75,4.79,161726,0
2006-06-13,4.79,4.87,4.51,4.53,189074,0
2006-06-14,4.55,4.67,4.43,4.45,238002,0
2006-06-15,4.48,4.92,4.48,4.81,172085,0
2006-06-16,4.79,4.81,4.64,4.7,541430,0
2006-06-19,4.75,4.94,4.39,4.46,247694,0
2006-06-20,4.46,4.65,4.35,4.35,227801,0
2006-06-21,4.33,4.45,4.29,4.38,134408,0
2006-06-22,4.33,4.42,4.26,4.28,131631,0
2006-06-23,4.28,4.38,4.21,4.27,154090,0
2006-06-26,4.27,4.38,4.22,4.28,104110,0
2006-06-27,4.26,4.41,4.1,4.13,148445,0
2006-06-28,4.13,4.26,4.01,4.25,173655,0
2006-06-29,4.28,5,4.25,5,372773,0
2006-06-30,5.01,5.64,4.84,5.64,3896894,0
2006-07-03,5.47,5.52,5.39,5.45,274001,0
2006-07-05,5.4,5.5,4.99,5.46,325036,0
2006-07-06,5.48,5.67,5.48,5.64,294286,0
2006-07-07,5.67,5.76,5.56,5.62,267059,0
2006-07-10,5.85,5.85,5.55,5.65,199286,0
2006-07-11,5.58,5.82,5.52,5.78,110571,0
2006-07-12,5.78,5.85,5.64,5.68,142510,0
2006-07-13,5.56,5.65,5.43,5.47,104374,0
2006-07-14,5.45,5.45,5.05,5.13,165118,0
2006-07-17,5.1,5.14,4.95,5.04,117994,0
2006-07-18,5.06,5.08,4.71,4.87,153354,0
2006-07-19,4.85,5.11,4.77,5.02,161235,0
2006-07-20,5.04,5.04,4.9,4.91,63784,0
2006-07-21,4.92,4.95,4.77,4.83,79853,0
2006-07-24,4.84,4.96,4.77,4.89,132917,0
2006-07-25,4.85,5.25,4.85,5.15,177297,0
2006-07-26,5.19,5.33,5.08,5.3,114884,0
2006-07-27,5.2,5.2,4.94,5.09,141638,0
2006-07-28,5.16,5.23,4.95,5.03,111132,0
2006-07-31,5.06,5.32,5.02,5.16,95481,0
2006-08-01,5.11,5.28,5.11,5.25,140794,0
2006-08-02,5.29,5.48,5,5.11,125659,0
2006-08-03,5.06,5.18,5,5.13,137204,0
2006-08-04,5.19,5.43,5.08,5.35,99289,0
2006-08-07,5.38,5.38,5.15,5.18,80623,0
2006-08-08,5.17,5.43,5.15,5.32,120854,0
2006-08-09,5.4,5.4,4.97,5.09,166462,0
2006-08-10,5.15,5.29,4.91,5.23,75160,0
2006-08-11,5.2,5.31,5.07,5.19,52580,0
2006-08-14,5.24,5.24,4.69,5.11,88739,0
2006-08-15,5.01,5.2,5,5.1,80010,0
2006-08-16,5.15,5.23,5.09,5.18,64381,0
2006-08-17,5.19,5.26,5.1,5.16,72809,0
2006-08-18,5.2,5.25,5.08,5.25,61569,0
2006-08-21,5.24,5.24,5.04,5.08,55945,0
2006-08-22,5.1,5.19,4.97,5.14,31222,0
2006-08-23,5.12,5.12,4.97,5.03,20127,0
2006-08-24,5.03,5.05,4.9,5.02,58383,0
2006-08-25,4.97,5.09,4.88,4.95,145625,0
2006-08-28,4.92,5.12,4.92,5.08,93777,0
2006-08-29,5.13,5.16,5,5.12,84093,0
2006-08-30,5.1,5.18,4.94,5.11,53541,0
2006-08-31,5.14,5.21,5.04,5.08,262845,0
2006-09-01,5.11,5.2,5.02,5.13,64292,0
2006-09-05,5.11,5.19,5.03,5.08,79591,0
2006-09-06,5.02,5.12,4.9,4.92,182293,0
2006-09-07,4.9,4.98,4.71,4.8,88890,0
2006-09-08,4.79,4.92,4.61,4.85,66094,0
2006-09-11,4.83,4.88,4.4,4.53,182770,0
2006-09-12,4.42,4.57,4.36,4.47,139004,0
2006-09-13,4.5,4.57,4.45,4.54,126509,0
2006-09-14,4.58,4.67,4.4,4.47,221116,0
2006-09-15,4.51,4.54,4.22,4.47,889751,0
2006-09-18,4.47,4.74,3.99,4.02,1310183,0
2006-09-19,4.06,4.3,4.06,4.25,267203,0
2006-09-20,4.27,4.38,4.17,4.35,232341,0
2006-09-21,4.35,4.37,4.25,4.3,153176,0
2006-09-22,4.1,4.35,4.1,4.31,84358,0
2006-09-25,4.3,4.4,4.23,4.25,67381,0
2006-09-26,4.17,4.3,4.15,4.17,123464,0
2006-09-27,4.15,4.31,4.15,4.2,153040,0
2006-09-28,4.24,4.33,4.18,4.33,87544,0
2006-09-29,4.31,4.34,4.17,4.21,133057,0
2006-10-02,4.24,4.32,4.23,4.24,80182,0
2006-10-03,4.2,4.3,4.18,4.27,75240,0
2006-10-04,4.25,4.28,4.2,4.28,90198,0
2006-10-05,4.25,4.56,4.25,4.44,110860,0
2006-10-06,4.44,4.61,4.37,4.6,73959,0
2006-10-09,4.56,4.58,4.51,4.55,37982,0
2006-10-10,4.59,4.59,4.33,4.42,65666,0
2006-10-11,4.36,4.5,4.33,4.46,54834,0
2006-10-12,4.47,4.47,4.32,4.36,50550,0
2006-10-13,4.34,4.34,4.25,4.28,134989,0
2006-10-16,4.31,4.31,4.21,4.24,83069,0
2006-10-17,4.24,4.27,4.16,4.19,92410,0
2006-10-18,4.2,4.25,4.11,4.13,144460,0
2006-10-19,4.12,4.25,4.12,4.14,119036,0
2006-10-20,4.12,4.29,4.12,4.17,50363,0
2006-10-23,4.12,4.36,4.12,4.19,99322,0
2006-10-24,4.16,4.21,4.08,4.21,94911,0
2006-10-25,4.21,4.21,4.05,4.12,142894,0
2006-10-26,4.05,4.35,4.05,4.27,242968,0
2006-10-27,4.24,4.31,4.19,4.23,104303,0
2006-10-30,4.23,4.29,4.07,4.1,107593,0
2006-10-31,4.08,4.14,4.02,4.02,175302,0
2006-11-01,4.05,4.05,3.88,3.88,193630,0
2006-11-02,3.87,4.04,3.83,4.03,177029,0
2006-11-03,4.03,4.11,3.95,4,98655,0
2006-11-06,4,4.09,3.92,4.01,94902,0
2006-11-07,3.98,4.12,3.98,4.1,119523,0
2006-11-08,4.08,4.1,4.03,4.09,104507,0
2006-11-09,4.13,4.13,3.97,4.03,265840,0
2006-11-10,4.26,4.59,4.1,4.5,319112,0
2006-11-13,4.53,4.74,4.53,4.73,227765,0
2006-11-14,4.75,4.87,4.66,4.81,216187,0
2006-11-15,4.84,4.86,4.64,4.82,374257,0
2006-11-16,4.84,4.89,4.75,4.83,135261,0
2006-11-17,4.8,5.04,4.8,4.98,211243,0
2006-11-20,5,5.11,4.95,5.11,180543,0
2006-11-21,5.05,5.05,4.86,4.88,201003,0
2006-11-22,4.88,4.92,4.63,4.77,155830,0
2006-11-24,4.75,4.75,4.65,4.71,49195,0
2006-11-27,4.71,4.87,4.6,4.83,255688,0
2006-11-28,4.78,4.88,4.65,4.85,115390,0
2006-11-29,4.83,5.28,4.8,5.19,183357,0
2006-11-30,5.21,5.21,5.01,5.06,99438,0
2006-12-01,5.05,5.34,5.02,5.31,268041,0
2006-12-04,5.3,5.7,5.22,5.49,345992,0
2006-12-05,5.51,6.47,5.36,6.4,774591,0
2006-12-06,6.38,6.4,6,6.21,423612,0
2006-12-07,6.17,7.09,5.83,6.88,1007707,0
2006-12-08,6.88,6.89,6.49,6.53,296606,0
2006-12-11,6.5,6.54,6.05,6.42,456486,0
2006-12-12,6.41,6.41,6.17,6.24,202227,0
2006-12-13,6.26,6.36,5.97,6.04,234405,0
2006-12-14,6.05,6.06,5.85,5.87,171639,0
2006-12-15,5.9,6,5.86,5.9,136668,0
2006-12-18,5.9,6.09,5.88,5.89,148520,0
2006-12-19,5.85,6.1,5.78,5.93,177735,0
2006-12-20,5.97,6.09,5.97,6,99899,0
2006-12-21,5.96,5.98,5.75,5.84,274610,0
2006-12-22,5.85,6.07,5.81,5.96,52417,0
2006-12-26,5.95,5.95,5.77,5.85,55596,0
2006-12-27,5.82,5.98,5.79,5.89,124884,0
2006-12-28,5.91,5.97,5.76,5.81,135766,0
2006-12-29,5.78,6.04,5.75,5.92,141422,0
2007-01-03,5.94,6.34,5.94,6.19,444607,0
2007-01-04,6.19,6.43,6.19,6.33,302995,0
2007-01-05,6.31,6.39,6.21,6.27,328365,0
2007-01-08,6.3,6.3,6.07,6.14,153848,0
2007-01-09,6.15,6.4,6.1,6.16,231578,0
2007-01-10,6.16,6.25,5.97,6.25,173957,0
2007-01-11,6.24,6.37,6,6.28,318408,0
2007-01-12,6.25,6.28,6.07,6.2,150539,0
2007-01-16,6.15,6.21,6.11,6.16,89547,0
2007-01-17,6.11,6.32,6.11,6.22,186841,0
2007-01-18,6.21,6.26,6.12,6.24,118401,0
2007-01-19,6.29,6.33,6.14,6.3,142643,0
2007-01-22,6.33,6.7,6.24,6.58,227773,0
2007-01-23,6.55,6.55,6.37,6.44,85541,0
2007-01-24,6.45,6.49,6.29,6.45,111421,0
2007-01-25,6.41,6.43,6.15,6.25,123775,0
2007-01-26,6.23,6.23,6.04,6.17,370014,0
2007-01-29,6.1,6.13,5.96,6.07,1240526,0
2007-01-30,6.05,6.06,5.78,6.02,763071,0
2007-01-31,6.01,6.55,6,6.5,426011,0
2007-02-01,6.55,6.6,6.4,6.58,167238,0
2007-02-02,6.58,6.62,6.53,6.62,95666,0
2007-02-05,6.59,6.64,6.42,6.51,107696,0
2007-02-06,6.47,6.58,6.39,6.52,131776,0
2007-02-07,6.49,6.74,6.44,6.53,104577,0
2007-02-08,6.48,6.59,6.26,6.57,284380,0
2007-02-09,6.6,6.61,6.42,6.5,175377,0
2007-02-12,6.52,6.57,6.36,6.43,96655,0
2007-02-13,6.41,6.65,6.35,6.56,161663,0
2007-02-14,6.58,6.91,6.58,6.82,209882,0
2007-02-15,6.8,6.91,6.73,6.8,140356,0
2007-02-16,6.79,6.84,6.64,6.81,89689,0
2007-02-20,6.83,6.87,6.64,6.77,164161,0
2007-02-21,6.78,6.95,6.7,6.81,95173,0
2007-02-22,6.81,6.88,6.52,6.77,154669,0
2007-02-23,6.74,6.94,6.53,6.78,145192,0
2007-02-26,6.8,6.9,6.61,6.79,131942,0
2007-02-27,6.75,6.76,6.36,6.41,90297,0
2007-02-28,6.37,6.63,6.03,6.62,161328,0
2007-03-01,6.61,6.61,6.14,6.34,135040,0
2007-03-02,6.26,6.41,6.11,6.12,198090,0
2007-03-05,6.07,6.08,5.86,5.91,130256,0
2007-03-06,5.95,6.3,5.92,6.23,103591,0
2007-03-07,6.25,6.38,6.07,6.13,88074,0
2007-03-08,6.2,6.68,6.2,6.54,165505,0
2007-03-09,6.61,6.85,6.47,6.62,202947,0
2007-03-12,6.59,6.66,6.4,6.61,71645,0
2007-03-13,6.6,6.6,6.26,6.37,114727,0
2007-03-14,6.38,6.42,6.14,6.28,121426,0
2007-03-15,6.28,6.64,6.28,6.6,61204,0
2007-03-16,6.63,6.75,6.53,6.7,155145,0
2007-03-19,6.73,6.77,6.67,6.77,102059,0
2007-03-20,6.77,6.84,6.69,6.84,94689,0
2007-03-21,6.83,6.92,6.75,6.89,62798,0
2007-03-22,6.87,7.29,6.87,7.15,193473,0
2007-03-23,7.15,7.43,7.08,7.41,238210,0
2007-03-26,7.44,7.46,7.32,7.38,125089,0
2007-03-27,7.39,7.52,7.25,7.5,156372,0
2007-03-28,7.5,7.5,7.24,7.34,57813,0
2007-03-29,7.41,7.61,7.37,7.52,182674,0
2007-03-30,7.4,7.72,7.4,7.46,136385,0
2007-04-02,7.44,7.46,7.26,7.3,104533,0
2007-04-03,7.3,7.89,7.3,7.64,255155,0
2007-04-04,7.7,7.75,7.48,7.56,198548,0
2007-04-05,7.65,8,7.65,7.92,318507,0
2007-04-09,7.97,8.22,7.85,8.1,470168,0
2007-04-10,8.1,8.52,7.9,8.42,439256,0
2007-04-11,8.4,8.98,8.32,8.77,673144,0
2007-04-12,8.69,8.74,8.5,8.53,825666,0
2007-04-13,8.5,8.55,8.4,8.49,276190,0
2007-04-16,8.5,8.88,8.5,8.71,740122,0
2007-04-17,8.75,8.77,8.53,8.7,239090,0
2007-04-18,8.63,8.88,8.54,8.87,298102,0
2007-04-19,8.83,8.96,8.73,8.82,302662,0
2007-04-20,8.92,9.09,8.79,8.98,337386,0
2007-04-23,9.08,9.48,8.96,9.45,469007,0
2007-04-24,9.5,9.6,9.23,9.32,327670,0
2007-04-25,9.44,9.45,9.06,9.21,242896,0
2007-04-26,9.16,9.2,8.65,8.75,571516,0
2007-04-27,9.62,9.9,9.18,9.45,745186,0
2007-04-30,9.41,9.62,8.75,8.78,392154,0
2007-05-01,8.86,8.86,8.6,8.7,271724,0
2007-05-02,8.7,9.14,8.7,9.11,187849,0
2007-05-03,9.89,10.59,9.06,9.19,897304,0
2007-05-04,9.48,9.67,9.36,9.57,432105,0
2007-05-07,9.6,9.65,9.09,9.15,367782,0
2007-05-08,9.08,9.1,8.79,8.85,305254,0
2007-05-09,8.85,8.85,8.7,8.79,263899,0
2007-05-10,8.79,8.79,8.5,8.63,234870,0
2007-05-11,8.58,8.75,8.45,8.6,155624,0
2007-05-14,8.59,8.72,8.46,8.58,184670,0
2007-05-15,8.58,8.91,8.55,8.78,260823,0
2007-05-16,8.64,8.82,8.39,8.71,555510,0
2007-05-17,8.7,8.71,8.47,8.6,399012,0
2007-05-18,8.6,9.07,8.46,9.02,605511,0
2007-05-21,9.05,9.48,9.05,9.32,580353,0
2007-05-22,9.46,9.69,9.38,9.58,426437,0
2007-05-23,9.27,9.45,9,9.05,485209,0
2007-05-24,9.06,9.33,8.92,9.07,227246,0
2007-05-25,9.15,9.19,9.03,9.12,165202,0
2007-05-29,9.1,9.19,9.03,9.08,124359,0
2007-05-30,9.04,9.06,8.77,8.82,293332,0
2007-05-31,8.86,9.01,8.86,8.98,588340,0
2007-06-01,9.24,9.48,9.03,9.09,489379,0
2007-06-04,9.31,9.31,8.3,8.38,969312,0
2007-06-05,8.35,8.44,8,8,784354,0
2007-06-06,7.97,8,7.8,7.89,461800,0
2007-06-07,7.86,7.95,7.64,7.77,320709,0
2007-06-08,7.75,8.16,7.45,7.99,739012,0
2007-06-11,7.99,7.99,7.73,7.77,357142,0
2007-06-12,7.73,7.84,7.54,7.57,445844,0
2007-06-13,7.62,7.96,7.5,7.91,389886,0
2007-06-14,7.99,8.24,7.73,7.88,2115421,0
2007-06-15,7.97,8.07,7.88,7.95,774362,0
2007-06-18,7.91,8,7.75,7.8,360925,0
2007-06-19,7.75,7.86,7.75,7.75,283310,0
2007-06-20,7.8,7.86,7.65,7.67,633797,0
2007-06-21,7.63,7.7,7.27,7.28,818267,0
2007-06-22,7.3,7.31,7,7,4602158,0
2007-06-25,7.02,7.25,6.9,6.92,875024,0
2007-06-26,7,7.13,6.85,7.08,390046,0
2007-06-27,7.02,7.4,7.01,7.24,497130,0
2007-06-28,7.26,7.45,7.13,7.19,352280,0
2007-06-29,7.19,7.28,6.93,7.05,484623,0
2007-07-02,7.09,7.25,7.04,7.1,815247,0
2007-07-03,7.1,7.2,6.94,7.06,218515,0
2007-07-05,7.09,7.14,7,7.05,271231,0
2007-07-06,7.08,7.11,6.93,6.97,326491,0
2007-07-09,6.95,7.2,6.95,7.13,244239,0
2007-07-10,7.04,7.19,6.96,7,302643,0
2007-07-11,6.98,7.04,6.75,6.79,425391,0
2007-07-12,6.82,7.06,6.81,7.02,266218,0
2007-07-13,7.05,7.27,7.05,7.26,295479,0
2007-07-16,7.22,7.32,7.05,7.11,287068,0
2007-07-17,7.15,7.15,6.99,7.06,220112,0
2007-07-18,7.06,7.22,6.95,6.96,299280,0
2007-07-19,7.04,7.17,6.93,7.11,192306,0
2007-07-20,7.09,7.13,6.86,6.96,500437,0
2007-07-23,6.98,6.98,6.71,6.93,525100,0
2007-07-24,6.86,6.86,6.4,6.41,551579,0
2007-07-25,6.4,6.54,6.22,6.29,472382,0
2007-07-26,6.17,6.36,6.03,6.32,352596,0
2007-07-27,6.27,6.31,6.01,6.12,531128,0
2007-07-30,6.12,6.17,5.92,6.07,460392,0
2007-07-31,6.15,6.32,5.62,5.68,1073792,0
2007-08-01,5.68,5.93,5.47,5.6,937135,0
2007-08-02,5.64,5.79,5.51,5.7,455779,0
2007-08-03,5.73,5.9,5.49,5.6,624510,0
2007-08-06,5.69,6.09,5.52,5.93,629434,0
2007-08-07,5.92,6.24,5.82,6.22,535847,0
2007-08-08,6.3,6.67,6.22,6.52,735881,0
2007-08-09,6.38,6.8,6.38,6.46,705651,0
2007-08-10,6.29,6.36,6.05,6.3,503980,0
2007-08-13,6.34,6.54,6.02,6.04,340432,0
2007-08-14,6.07,6.39,5.98,6.08,237477,0
2007-08-15,6.08,6.25,5.92,6.1,333910,0
2007-08-16,6.08,6.36,5.96,6.24,490903,0
2007-08-17,6.53,6.59,6.32,6.35,365097,0
2007-08-20,6.39,6.58,6.31,6.5,209047,0
2007-08-21,6.55,6.85,6.47,6.8,200054,0
2007-08-22,6.88,6.89,6.51,6.73,174438,0
2007-08-23,6.79,7,6.69,6.78,273270,0
2007-08-24,6.82,7.6,6.78,7.43,907822,0
2007-08-27,7.62,8,7.43,7.86,685010,0
2007-08-28,7.9,8.13,7.86,8.07,1066626,0
2007-08-29,8.11,8.24,7.91,8.21,775879,0
2007-08-30,8.1,8.24,7.97,8.07,533729,0
2007-08-31,8.2,8.25,8.11,8.2,248178,0
2007-09-04,8.14,8.2,7.98,8.07,373337,0
2007-09-05,8.02,8.23,8.02,8.09,261049,0
2007-09-06,8.1,8.17,8,8.08,251100,0
2007-09-07,7.96,7.99,7.76,7.81,325935,0
2007-09-10,7.84,7.85,7.41,7.52,328930,0
2007-09-11,7.59,7.63,7.5,7.57,165908,0
2007-09-12,7.53,7.74,7.53,7.56,244289,0
2007-09-13,7.6,7.7,7.52,7.6,126737,0
2007-09-14,7.6,7.74,7.6,7.74,181260,0
2007-09-17,7.74,7.74,7.42,7.48,243066,0
2007-09-18,7.51,7.7,7.31,7.64,276430,0
2007-09-19,7.68,7.74,7.45,7.73,289687,0
2007-09-20,7.74,8,7.74,7.89,303756,0
2007-09-21,7.96,8,7.76,7.84,280992,0
2007-09-24,7.81,7.92,7.51,7.56,223757,0
2007-09-25,7.5,7.56,7.35,7.53,173367,0
2007-09-26,7.55,7.73,7.46,7.59,333992,0
2007-09-27,7.59,7.7,7.26,7.47,209764,0
2007-09-28,7.45,7.47,7.06,7.13,308022,0
2007-10-01,7.15,7.51,7.14,7.5,390796,0
2007-10-02,7.5,7.51,7.4,7.46,119423,0
2007-10-03,7.43,7.54,7.35,7.35,94422,0
2007-10-04,7.4,7.77,7.36,7.56,239088,0
2007-10-05,7.67,7.97,7.55,7.97,210390,0
2007-10-08,7.93,7.94,7.67,7.72,245790,0
2007-10-09,7.73,8.05,7.68,7.93,248034,0
2007-10-10,7.93,8.08,7.76,7.79,120378,0
2007-10-11,7.81,7.88,7.59,7.59,248217,0
2007-10-12,7.6,7.74,7.58,7.64,82952,0
2007-10-15,7.68,8.34,7.68,8.13,438459,0
2007-10-16,8.07,8.16,7.91,7.92,140508,0
2007-10-17,8.01,8.06,7.8,7.93,193064,0
2007-10-18,7.92,8.3,7.87,8.27,265197,0
2007-10-19,8.26,8.32,7.59,7.59,268393,0
2007-10-22,7.55,7.79,7.33,7.64,274527,0
2007-10-23,7.78,8.09,7.73,7.99,214505,0
2007-10-24,7.91,8.02,7.71,7.95,189606,0
2007-10-25,7.99,8.04,7.72,7.8,146271,0
2007-10-26,7.88,8.15,7.86,8,195335,0
2007-10-29,8,8.05,7.8,7.95,200277,0
2007-10-30,7.93,7.94,7.6,7.7,185153,0
2007-10-31,7.7,7.86,7.54,7.85,168422,0
2007-11-01,7.63,7.78,7.45,7.55,343748,0
2007-11-02,7.67,7.95,7.58,7.75,207550,0
2007-11-05,7.69,7.84,7.49,7.59,171311,0
2007-11-06,7.59,7.59,7.18,7.24,349405,0
2007-11-07,7.15,7.23,6.95,6.99,503601,0
2007-11-08,7.05,7.26,6.96,7.22,449754,0
2007-11-09,7.18,7.21,6.81,7.07,335903,0
2007-11-12,7.08,7.34,7,7.09,121937,0
2007-11-13,7.17,7.19,6.95,7.08,145274,0
2007-11-14,7.12,7.37,7.06,7.33,275134,0
2007-11-15,7.28,7.38,7.05,7.16,198524,0
2007-11-16,7.26,7.29,6.98,7.2,230985,0
2007-11-19,7.12,7.14,6.9,6.95,215611,0
2007-11-20,6.93,7.16,6.8,7.09,200765,0
2007-11-21,7.05,7.05,6.82,6.82,157857,0
2007-11-23,6.89,7.05,6.77,6.9,55384,0
2007-11-26,6.88,6.9,6.58,6.74,228868,0
2007-11-27,6.76,6.85,6.64,6.78,203721,0
2007-11-28,6.86,7.47,6.84,7.17,332077,0
2007-11-29,6.62,6.93,6.35,6.76,1042320,0
2007-11-30,6.73,6.87,6.44,6.49,357076,0
2007-12-03,6.49,6.49,6.31,6.39,272895,0
2007-12-04,6.62,6.77,6.4,6.41,261669,0
2007-12-05,6.48,6.68,6.4,6.43,246669,0
2007-12-06,6.4,6.61,6.37,6.5,315331,0
2007-12-07,6.53,6.54,6.4,6.51,394036,0
2007-12-10,6.5,6.58,6.38,6.48,269146,0
2007-12-11,6.53,6.63,6.16,6.25,796949,0
2007-12-12,6.41,6.45,6.09,6.22,352459,0
2007-12-13,6.13,6.33,6.12,6.18,838955,0
2007-12-14,6.1,6.23,6,6.05,306700,0
2007-12-17,6,6.1,5.96,6,201459,0
2007-12-18,6.09,6.13,5.81,5.97,236037,0
2007-12-19,5.97,6.09,5.82,5.91,195753,0
2007-12-20,5.98,5.99,5.6,5.95,345405,0
2007-12-21,6.04,6.17,5.87,6.04,657835,0
2007-12-24,5.98,6.21,5.89,6.19,119300,0
2007-12-26,6.19,6.19,6.05,6.07,280892,0
2007-12-27,6.02,6.1,5.85,5.85,287131,0
2007-12-28,5.88,5.93,5.72,5.75,199883,0
2007-12-31,5.69,5.84,5.65,5.8,212576,0
2008-01-02,5.77,5.95,5.65,5.85,295552,0
2008-01-03,5.94,6.09,5.72,5.78,292496,0
2008-01-04,5.69,5.83,5.63,5.8,278584,0
2008-01-07,5.84,5.9,5.55,5.58,565535,0
2008-01-08,5.53,5.62,4.72,5.02,3533053,0
2008-01-09,4.68,4.79,4.04,4.33,1631044,0
2008-01-10,4.28,4.64,4.21,4.52,1482786,0
2008-01-11,4.57,4.57,4.42,4.51,345936,0
2008-01-14,4.51,4.61,4.4,4.57,479024,0
2008-01-15,4.5,4.73,4.41,4.69,742555,0
2008-01-16,4.7,5.02,4.58,4.79,425524,0
2008-01-17,4.8,4.86,4.63,4.75,497373,0
2008-01-18,4.68,5.03,4.56,4.93,689892,0
2008-01-22,4.82,4.93,4.5,4.6,279786,0
2008-01-23,4.5,4.74,4.44,4.73,462708,0
2008-01-24,4.74,4.89,4.49,4.49,218167,0
2008-01-25,4.55,4.78,4.51,4.64,190425,0
2008-01-28,4.66,4.8,4.57,4.74,322539,0
2008-01-29,5.18,5.25,4.69,4.72,713533,0
2008-01-30,4.71,4.87,4.7,4.77,404418,0
2008-01-31,4.75,4.9,4.65,4.85,931273,0
2008-02-01,4.88,5.16,4.82,5.12,458782,0
2008-02-04,5.09,5.25,5,5.18,548472,0
2008-02-05,5.07,5.41,5.06,5.17,336965,0
2008-02-06,5.22,5.43,5.17,5.22,451729,0
2008-02-07,5.1,5.4,4.7,5.33,1046557,0
2008-02-08,5.29,5.29,4.88,4.98,554837,0
2008-02-11,4.97,5.21,4.8,5.19,958081,0
2008-02-12,5.2,5.46,5.11,5.33,720150,0
2008-02-13,5.46,5.62,5.16,5.53,392775,0
2008-02-14,5.35,5.58,5.14,5.24,520929,0
2008-02-15,5.21,5.21,5,5.17,799867,0
2008-02-19,5.23,5.3,5.05,5.25,495576,0
2008-02-20,5.22,5.25,5.01,5.09,292483,0
2008-02-21,5.19,5.2,4.72,4.8,937553,0
2008-02-22,4.84,5,4.68,4.69,317384,0
2008-02-25,4.7,4.86,4.58,4.83,251271,0
2008-02-26,4.87,5.15,4.8,4.99,273743,0
2008-02-27,4.9,5.1,4.87,4.97,185778,0
2008-02-28,4.96,4.97,4.69,4.69,189921,0
2008-02-29,4.68,4.79,4.5,4.56,370830,0
2008-03-03,4.58,4.58,4.38,4.41,234466,0
2008-03-04,4.37,4.67,4.3,4.59,211534,0
2008-03-05,4.62,4.62,4.35,4.43,151568,0
2008-03-06,4.41,4.47,4.25,4.26,175922,0
2008-03-07,4.21,4.35,4.14,4.32,156716,0
2008-03-10,4.33,4.36,3.78,3.84,3605038,0
2008-03-11,3.95,4.14,3.53,3.92,830292,0
2008-03-12,3.97,4.23,3.69,3.96,250065,0
2008-03-13,3.91,4.13,3.79,4.11,263973,0
2008-03-14,4.15,4.16,3.77,3.84,346112,0
2008-03-17,3.8,4,3.69,3.85,288152,0
2008-03-18,4.01,4.27,3.63,3.81,509277,0
2008-03-19,3.79,4.02,3.79,3.93,309410,0
2008-03-20,4.76,4.76,3.93,4.04,836998,0
2008-03-24,4.04,4.49,4.04,4.21,411557,0
2008-03-25,4.29,4.8,4.06,4.15,404416,0
2008-03-26,4.11,4.4,4.07,4.24,409230,0
2008-03-27,4.26,4.48,4.24,4.37,422881,0
2008-03-28,4.39,4.43,4.28,4.35,281234,0
2008-03-31,4.37,4.47,4.26,4.28,280283,0
2008-04-01,4.29,4.45,4.28,4.38,331784,0
2008-04-02,4.37,4.48,4.29,4.46,541582,0
2008-04-03,4.45,4.49,4.26,4.31,166612,0
2008-04-04,4.33,4.42,4.17,4.3,171299,0
2008-04-07,4.26,4.39,4.17,4.2,147753,0
2008-04-08,4.17,4.41,4.1,4.26,86064,0
2008-04-09,4.26,4.27,4.08,4.14,132911,0
2008-04-10,3.75,4.14,3.73,3.88,855643,0
2008-04-11,3.84,3.93,3.8,3.86,161251,0
2008-04-14,3.89,3.95,3.77,3.84,170903,0
2008-04-15,3.88,4.02,3.88,3.94,300396,0
2008-04-16,3.99,4.09,3.87,3.89,232212,0
2008-04-17,3.89,4.09,3.78,3.8,344458,0
2008-04-18,3.88,3.91,3.73,3.75,254851,0
2008-04-21,3.77,3.77,3.72,3.73,165411,0
2008-04-22,3.7,3.72,3.49,3.53,154859,0
2008-04-23,3.55,3.72,3.48,3.7,545498,0
2008-04-24,3.7,4.14,3.68,4,329053,0
2008-04-25,3.99,4.02,3.7,3.86,182616,0
2008-04-28,3.84,4,3.67,3.87,224422,0
2008-04-29,3.87,3.87,3.67,3.77,196215,0
2008-04-30,3.77,3.85,3.75,3.85,285311,0
2008-05-01,3.86,3.98,3.75,3.94,212145,0
2008-05-02,3.72,4,3.72,3.96,203733,0
2008-05-05,4,4,3.77,3.83,216462,0
2008-05-06,3.8,3.95,3.77,3.84,107504,0
2008-05-07,3.83,3.84,3.68,3.72,317793,0
2008-05-08,3.73,3.86,3.65,3.84,403021,0
2008-05-09,3.76,3.94,3.72,3.92,153205,0
2008-05-12,3.94,4.22,3.94,4.12,790965,0
2008-05-13,4.13,4.31,3.9,4.25,426345,0
2008-05-14,4.24,4.31,4.08,4.15,256856,0
2008-05-15,4.14,4.55,4.01,4.1,534466,0
2008-05-16,4.15,4.29,3.96,4,323710,0
2008-05-19,3.96,4.29,3.91,3.99,332775,0
2008-05-20,3.95,4.19,3.87,3.95,380013,0
2008-05-21,3.94,4.05,3.8,3.9,218531,0
2008-05-22,3.91,4.18,3.86,4.05,163837,0
2008-05-23,4.02,4.16,3.83,3.98,131124,0
2008-05-27,3.99,4.09,3.88,3.99,226907,0
2008-05-28,4.01,4.08,3.74,3.94,282274,0
2008-05-29,3.91,4.16,3.88,4.11,462543,0
2008-05-30,4.11,4.35,4.11,4.28,627208,0
2008-06-02,4.28,4.3,3.96,4.3,463087,0
2008-06-03,4.29,4.47,4.05,4.15,570659,0
2008-06-04,4.14,4.35,4,4.12,343056,0
2008-06-05,4.12,4.49,4.12,4.35,273289,0
2008-06-06,4.31,4.35,4.05,4.14,157026,0
2008-06-09,4.12,4.2,3.84,3.95,249848,0
2008-06-10,3.91,3.98,3.66,3.66,204349,0
2008-06-11,3.65,3.78,3.61,3.63,206857,0
2008-06-12,3.67,3.69,3.58,3.65,227384,0
2008-06-13,3.7,3.88,3.59,3.86,119468,0
2008-06-16,3.86,4.1,3.84,4.03,184165,0
2008-06-17,4.05,4.11,3.95,4.07,131888,0
2008-06-18,4.01,4.1,3.81,3.98,167063,0
2008-06-19,3.98,4.1,3.84,4.1,116787,0
2008-06-20,4.07,4.19,3.8,3.97,417818,0
2008-06-23,3.98,4.04,3.76,3.85,116075,0
2008-06-24,3.81,3.98,3.65,3.65,127785,0
2008-06-25,3.65,3.84,3.6,3.84,133126,0
2008-06-26,3.8,3.8,3.62,3.66,108705,0
2008-06-27,3.66,3.66,3.39,3.4,634846,0
2008-06-30,3.39,3.51,3.25,3.25,248401,0
2008-07-01,3.22,3.36,3.1,3.16,166978,0
2008-07-02,3.15,3.23,3.03,3.1,192504,0
2008-07-03,3.1,3.2,3.07,3.1,84769,0
2008-07-07,3.15,3.19,3.06,3.16,138161,0
2008-07-08,3.15,3.42,3.1,3.42,120800,0
2008-07-09,3.41,3.68,3.35,3.38,311808,0
2008-07-10,3.36,3.53,3.28,3.51,233546,0
2008-07-11,3.47,3.78,3.42,3.78,184426,0
2008-07-14,3.79,3.82,3.54,3.62,204811,0
2008-07-15,3.56,4.03,3.41,3.66,248698,0
2008-07-16,3.68,3.97,3.62,3.92,227503,0
2008-07-17,3.94,4.06,3.84,3.98,136638,0
2008-07-18,3.98,4.04,3.78,3.91,100514,0
2008-07-21,3.93,4.02,3.85,3.9,255662,0
2008-07-22,3.89,3.99,3.78,3.88,249672,0
2008-07-23,3.88,3.97,3.79,3.79,241516,0
2008-07-24,3.82,3.95,3.7,3.74,140359,0
2008-07-25,3.78,3.92,3.72,3.83,140717,0
2008-07-28,3.83,3.99,3.69,3.8,97336,0
2008-07-29,3.81,3.87,3.7,3.82,121331,0
2008-07-30,3.85,3.88,3.73,3.81,99974,0
2008-07-31,3.76,3.85,3.76,3.79,218016,0
2008-08-01,3.76,3.91,3.76,3.81,213494,0
2008-08-04,3.83,3.9,3.56,3.65,135281,0
2008-08-05,3.68,3.73,3.53,3.68,88220,0
2008-08-06,3.68,3.78,3.51,3.76,99241,0
2008-08-07,3.71,3.71,3.23,3.49,265318,0
2008-08-08,3.42,3.62,3.25,3.56,205273,0
2008-08-11,3.59,3.68,3.38,3.58,156287,0
2008-08-12,3.56,3.62,3.27,3.35,227833,0
2008-08-13,3.35,3.85,3.35,3.71,228659,0
2008-08-14,3.64,3.73,3.5,3.62,138920,0
2008-08-15,3.75,3.78,3.38,3.53,201693,0
2008-08-18,3.54,3.7,3.48,3.58,137529,0
2008-08-19,3.52,3.78,3.48,3.62,224378,0
2008-08-20,3.63,3.85,3.48,3.52,150151,0
2008-08-21,3.49,3.61,3.42,3.45,139905,0
2008-08-22,3.46,3.62,3.46,3.59,98128,0
2008-08-25,3.6,3.67,3.29,3.37,169897,0
2008-08-26,3.39,3.5,3.36,3.47,167886,0
2008-08-27,3.46,3.53,3.36,3.47,129106,0
2008-08-28,3.47,3.63,3.43,3.56,159006,0
2008-08-29,3.57,3.57,3.49,3.52,89651,0
2008-09-02,3.57,3.63,3.27,3.33,109602,0
2008-09-03,3.44,3.77,3.44,3.67,444629,0
2008-09-04,3.66,3.74,3.47,3.5,147428,0
2008-09-05,3.5,3.7,3.38,3.61,172490,0
2008-09-08,3.74,3.74,3.47,3.56,162881,0
2008-09-09,3.57,3.61,3.41,3.45,148251,0
2008-09-10,3.53,3.57,3.43,3.5,110865,0
2008-09-11,3.49,3.55,3.35,3.5,132629,0
2008-09-12,3.48,3.52,3.38,3.45,53437,0
2008-09-15,3.36,3.49,3.25,3.25,552975,0
2008-09-16,3.21,3.37,3.01,3.34,270526,0
2008-09-17,3.28,3.38,2.7,2.81,370763,0
2008-09-18,2.87,3.1,2.3,3.02,750262,0
2008-09-19,3.17,3.24,2.76,3.01,894215,0
2008-09-22,3.08,3.22,2.95,3.13,295617,0
2008-09-23,3.13,3.25,2.85,3.05,270071,0
2008-09-24,3.06,3.18,2.99,2.99,144650,0
2008-09-25,3.06,3.3,2.96,3.13,274548,0
2008-09-26,3.13,3.23,3.05,3.2,187027,0
2008-09-29,3.15,3.51,3.02,3.21,248682,0
2008-09-30,3.24,3.4,3.2,3.22,205581,0
2008-10-01,3.21,3.31,3.11,3.17,125343,0
2008-10-02,3.24,3.51,2.78,2.78,306350,0
2008-10-03,2.81,3.04,2.42,2.65,473538,0
2008-10-06,2.6,2.71,2.28,2.35,331458,0
2008-10-07,2.37,2.42,2.09,2.16,290549,0
2008-10-08,2.16,2.51,1.75,2.38,453199,0
2008-10-09,2.43,2.43,2.16,2.25,355555,0
2008-10-10,2.09,3.05,1.81,2.9,730960,0
2008-10-13,2.92,3,2.61,2.99,276103,0
2008-10-14,3.1,3.15,2.7,2.8,226576,0
2008-10-15,2.77,2.93,2.46,2.5,334616,0
2008-10-16,2.52,2.84,2.35,2.82,312048,0
2008-10-17,2.66,2.84,2.36,2.45,328649,0
2008-10-20,2.51,2.73,2.44,2.5,221483,0
2008-10-21,2.47,2.72,2.24,2.25,312677,0
2008-10-22,2.15,2.3,2.1,2.17,183926,0
2008-10-23,2.18,2.28,2.11,2.24,163133,0
2008-10-24,2.01,2.16,2.01,2.06,81068,0
2008-10-27,2.07,2.07,1.9,1.9,126240,0
2008-10-28,1.94,2.34,1.78,2.1,258167,0
2008-10-29,2.13,2.5,1.98,2.47,538898,0
2008-10-30,2.57,2.74,2.52,2.58,440663,0
2008-10-31,2.62,2.81,2.62,2.76,392110,0
2008-11-03,2.75,3,2.53,2.69,155803,0
2008-11-04,2.91,2.94,2.7,2.74,141171,0
2008-11-05,2.71,2.77,2.54,2.57,89049,0
2008-11-06,2.56,2.7,2.45,2.45,122575,0
2008-11-07,2.56,2.56,2.43,2.49,113679,0
2008-11-10,2.99,3,2.11,2.18,2173004,0
2008-11-11,2.18,2.58,2.18,2.39,693746,0
2008-11-12,2.43,2.5,2.3,2.47,616892,0
2008-11-13,2.5,3.01,2.5,3.01,368106,0
2008-11-14,2.96,3.12,2.81,2.87,461815,0
2008-11-17,2.85,3.08,2.85,2.9,501105,0
2008-11-18,2.97,2.97,2.75,2.8,203951,0
2008-11-19,2.78,2.98,2.53,2.57,478276,0
2008-11-20,2.55,2.73,2.42,2.5,237636,0
2008-11-21,2.54,2.86,2.22,2.86,641693,0
2008-11-24,2.85,3.1,2.71,3.08,311251,0
2008-11-25,3.13,3.39,3.01,3.14,194924,0
2008-11-26,3.06,3.47,2.95,3.37,290994,0
2008-11-28,3.33,3.4,3.03,3.39,138085,0
2008-12-01,3.29,3.29,2.97,3.02,320223,0
2008-12-02,3.09,3.29,3,3.25,169872,0
2008-12-03,3.16,3.4,3.09,3.31,270963,0
2008-12-04,3.27,3.44,3.27,3.35,446416,0
2008-12-05,3.29,3.47,3.27,3.37,309924,0
2008-12-08,3.41,3.47,3.38,3.46,284027,0
2008-12-09,3.45,3.66,3.36,3.43,244755,0
2008-12-10,3.48,3.64,3.39,3.64,124154,0
2008-12-11,3.59,3.75,3.43,3.43,172668,0
2008-12-12,3.5,3.8,3.25,3.69,538819,0
2008-12-15,3.7,3.77,3.5,3.6,191139,0
2008-12-16,3.65,3.88,3.59,3.88,194879,0
2008-12-17,3.83,3.98,3.77,3.94,207708,0
2008-12-18,3.97,4.15,3.88,4.08,223585,0
2008-12-19,4.22,4.7,4.14,4.33,694340,0
2008-12-22,4.43,4.48,4.02,4.25,179682,0
2008-12-23,4.28,4.28,4,4.04,166302,0
2008-12-24,4.06,4.17,4.02,4.14,51100,0
2008-12-26,4.2,4.3,4.16,4.23,61471,0
2008-12-29,4.24,4.24,4,4.03,69880,0
2008-12-30,4.04,4.18,4.02,4.14,75327,0
2008-12-31,4.16,4.43,4.12,4.22,231566,0
2009-01-02,4.22,4.3,4.06,4.11,171119,0
2009-01-05,4.12,4.26,3.98,4.26,211034,0
2009-01-06,4.3,4.31,4.07,4.2,118982,0
2009-01-07,4.17,4.17,3.96,4.01,114169,0
2009-01-08,4.04,4.36,4.04,4.31,108406,0
2009-01-09,4.38,4.47,4.12,4.12,80314,0
2009-01-12,4.1,4.18,4,4,82082,0
2009-01-13,4.01,4.12,4,4,102715,0
2009-01-14,3.95,4.12,3.55,3.62,217742,0
2009-01-15,3.62,4.09,3.44,4.09,154854,0
2009-01-16,4.13,4.29,3.79,3.93,94172,0
2009-01-20,3.88,3.97,3.52,3.54,110086,0
2009-01-21,3.58,3.98,3.4,3.96,135834,0
2009-01-22,3.82,3.95,3.55,3.74,80916,0
2009-01-23,3.61,4.11,3.61,3.91,130217,0
2009-01-26,3.91,4.11,3.72,3.81,108800,0
2009-01-27,3.81,4.04,3.75,4.01,107010,0
2009-01-28,4.04,4.18,4,4.16,118105,0
2009-01-29,4.15,4.2,3.99,3.99,99181,0
2009-01-30,4.05,4.15,3.85,3.95,111612,0
2009-02-02,3.91,4.24,3.85,4.17,171138,0
2009-02-03,4.2,4.38,4.1,4.3,154214,0
2009-02-04,4.29,4.42,3.94,4.01,148394,0
2009-02-05,4.01,4.35,4,4.16,129336,0
2009-02-06,4.17,4.47,4.11,4.43,154445,0
2009-02-09,4.44,4.91,4.36,4.49,171120,0
2009-02-10,4.47,4.53,4.33,4.33,134509,0
2009-02-11,4.36,4.36,4.19,4.24,60879,0
2009-02-12,4.18,4.47,4.18,4.35,138023,0
2009-02-13,4.35,4.44,4.21,4.22,63127,0
2009-02-17,4.17,4.2,4.01,4.1,100792,0
2009-02-18,4.08,4.09,3.9,3.95,134947,0
2009-02-19,3.99,4.11,3.77,3.77,90721,0
2009-02-20,3.74,3.85,3.47,3.54,149431,0
2009-02-23,3.7,3.7,3.27,3.29,99888,0
2009-02-24,3.27,3.71,3.1,3.69,162536,0
2009-02-25,3.67,3.84,3.44,3.46,123401,0
2009-02-26,3.3,3.44,3.16,3.32,176864,0
2009-02-27,3.18,3.32,2.99,3.14,243941,0
2009-03-02,3.07,3.15,2.77,2.8,169459,0
2009-03-03,2.8,2.98,2.62,2.76,105548,0
2009-03-04,2.81,3,2.63,2.9,129019,0
2009-03-05,2.9,3.06,2.9,3,176222,0
2009-03-06,3.03,3.15,2.95,3,99746,0
2009-03-09,2.98,3.36,2.91,2.97,138379,0
2009-03-10,3.07,3.31,3.02,3.31,146183,0
2009-03-11,3.24,3.5,3.14,3.23,108781,0
2009-03-12,3.23,3.6,3.17,3.55,122293,0
2009-03-13,3.57,3.65,3.37,3.39,118419,0
2009-03-16,3.44,3.55,3.39,3.41,76797,0
2009-03-17,3.4,3.84,3.38,3.84,128959,0
2009-03-18,3.83,4.1,3.75,3.92,137787,0
2009-03-19,3.97,4.08,3.91,3.99,76121,0
2009-03-20,4.05,4.05,3.86,3.86,217170,0
2009-03-23,3.92,4.26,3.86,4.24,171075,0
2009-03-24,4.2,4.41,4.02,4.23,123631,0
2009-03-25,4.27,4.45,4.17,4.4,161467,0
2009-03-26,4.45,4.57,4.36,4.54,171290,0
2009-03-27,4.47,4.71,4.37,4.39,229793,0
2009-03-30,4.27,4.44,4,4.2,140392,0
2009-03-31,4.28,4.35,4.13,4.14,171077,0
2009-04-01,4.24,4.3,4,4.3,100829,0
2009-04-02,4.41,4.59,4.3,4.51,228941,0
2009-04-03,4.28,4.44,4.02,4.43,189105,0
2009-04-06,4.26,4.31,4.14,4.3,130684,0
2009-04-07,4.23,4.32,4.02,4.02,120506,0
2009-04-08,4.02,4.25,3.94,4.25,88318,0
2009-04-09,4.35,4.75,4.2,4.75,230664,0
2009-04-13,4.66,4.77,4.48,4.76,103086,0
2009-04-14,4.69,4.69,4.13,4.28,95913,0
2009-04-15,4.23,4.45,4.13,4.39,88843,0
2009-04-16,4.43,4.48,4.12,4.41,206930,0
2009-04-17,4.43,4.5,4.21,4.5,137376,0
2009-04-20,4.37,4.49,4.23,4.25,201497,0
2009-04-21,4.24,4.49,4.15,4.49,132005,0
2009-04-22,4.39,4.49,4.21,4.26,177526,0
2009-04-23,4.26,4.26,3.86,4.11,120129,0
2009-04-24,4.15,4.19,4.01,4.13,109778,0
2009-04-27,4.05,4.16,3.98,4.03,77381,0
2009-04-28,3.97,4.33,3.85,4.32,90185,0
2009-04-29,4.35,4.5,4.25,4.5,144253,0
2009-04-30,4.45,4.6,4.37,4.45,160639,0
2009-05-01,4.43,4.48,4.15,4.15,104396,0
2009-05-04,4.18,4.45,4.18,4.42,103452,0
2009-05-05,4.37,4.43,4.11,4.12,150782,0
2009-05-06,4.12,4.31,3.97,4.01,173195,0
2009-05-07,3.9,4.13,3.76,3.81,153020,0
2009-05-08,3.89,4.1,3.89,4.08,114778,0
2009-05-11,3.99,4.25,3.98,4.25,82332,0
2009-05-12,4.26,4.26,3.85,4,122536,0
2009-05-13,3.94,3.96,3.72,3.72,180354,0
2009-05-14,3.8,3.94,3.75,3.87,83064,0
2009-05-15,3.91,4.05,3.71,3.92,115914,0
2009-05-18,3.99,4.13,3.93,4.11,108509,0
2009-05-19,4.05,4.46,3.88,4.37,143273,0
2009-05-20,4.23,4.67,4.07,4.16,161757,0
2009-05-21,4.09,4.24,3.86,4,153232,0
2009-05-22,4.02,4.2,4.01,4.11,96724,0
2009-05-26,4.02,4.39,4.01,4.37,158562,0
2009-05-27,4.32,4.4,4.23,4.3,111558,0
2009-05-28,4.16,4.49,4.11,4.47,192587,0
2009-05-29,4.47,4.97,4.31,4.97,698889,0
2009-06-01,5,5.16,4.7,5.06,414333,0
2009-06-02,5.01,5.18,4.84,5.14,281072,0
2009-06-03,5.08,5.18,5,5.18,292487,0
2009-06-04,5.2,5.39,5.08,5.39,153794,0
2009-06-05,5.42,5.47,5.31,5.47,106536,0
2009-06-08,5.42,5.65,5.39,5.45,179758,0
2009-06-09,5.47,5.54,5.43,5.47,160061,0
2009-06-10,5.51,5.55,5.4,5.52,186636,0
2009-06-11,5.52,5.8,5.49,5.7,154539,0
2009-06-12,5.63,5.71,5.44,5.68,94522,0
2009-06-15,5.54,5.65,5.44,5.6,128925,0
2009-06-16,5.66,5.79,5.45,5.62,135995,0
2009-06-17,5.6,5.66,5.52,5.61,221502,0
2009-06-18,5.62,5.72,5.55,5.63,304439,0
2009-06-19,5.75,5.75,5.46,5.48,386075,0
2009-06-22,5.44,5.6,5.25,5.5,251053,0
2009-06-23,5.57,5.68,5.38,5.58,135377,0
2009-06-24,5.66,5.83,5.52,5.77,215664,0
2009-06-25,5.73,5.96,5.71,5.96,145522,0
2009-06-26,5.93,6.38,5.86,6.34,1279521,0
2009-06-29,6.3,6.32,5.82,6.07,304549,0
2009-06-30,6.06,6.24,5.89,6.14,438986,0
2009-07-01,6.18,6.35,6.11,6.19,326849,0
2009-07-02,6.08,6.14,5.81,6.04,278050,0
2009-07-06,5.95,6.12,5.8,5.89,152478,0
2009-07-07,5.91,6.05,5.8,5.8,202832,0
2009-07-08,5.85,5.97,5.64,5.72,277698,0
2009-07-09,5.78,5.83,5.62,5.68,241096,0
2009-07-10,5.66,5.77,5.47,5.76,217249,0
2009-07-13,5.81,5.91,5.6,5.9,169364,0
2009-07-14,5.87,5.95,5.78,5.95,44533,0
2009-07-15,5.98,6.04,5.91,6.01,234215,0
2009-07-16,5.38,5.7,5.38,5.6,243854,0
2009-07-17,5.68,5.84,5.48,5.61,135347,0
2009-07-20,5.66,5.75,5.27,5.35,217376,0
2009-07-21,5.41,5.5,5.11,5.5,315021,0
2009-07-22,5.42,5.5,5.3,5.37,181686,0
2009-07-23,5.34,5.71,5.27,5.7,202164,0
2009-07-24,5.66,5.82,5.58,5.82,105722,0
2009-07-27,5.79,5.93,5.6,5.77,195757,0
2009-07-28,5.7,6.03,5.69,6.01,126812,0
2009-07-29,5.94,6.18,5.81,6.15,106085,0
2009-07-30,6.13,6.25,5.95,6.13,151311,0
2009-07-31,6.08,6.25,5.8,6.12,175474,0
2009-08-03,6.18,6.19,5.88,5.93,93654,0
2009-08-04,5.86,6.01,5.81,5.93,99012,0
2009-08-05,5.95,5.95,5.69,5.73,86963,0
2009-08-06,5.74,5.78,5.4,5.45,65024,0
2009-08-07,5.57,5.91,5.57,5.8,130143,0
2009-08-10,5.75,5.79,5.44,5.61,75694,0
2009-08-11,5.59,5.75,5.49,5.49,64183,0
2009-08-12,5.48,5.98,5.33,5.86,132429,0
2009-08-13,5.89,5.89,5.62,5.65,61201,0
2009-08-14,5.62,5.65,5.32,5.57,130061,0
2009-08-17,5.46,5.52,5.24,5.36,74782,0
2009-08-18,5.35,5.39,5.24,5.26,109496,0
2009-08-19,5.24,5.75,5.24,5.75,94033,0
2009-08-20,5.72,5.99,5.41,5.98,109031,0
2009-08-21,6.07,6.07,5.9,5.98,211893,0
2009-08-24,5.98,6.03,5.9,6,39692,0
2009-08-25,6.01,6.01,5.79,5.93,70661,0
2009-08-26,5.9,5.93,5.82,5.83,108528,0
2009-08-27,5.82,5.83,5.62,5.79,42792,0
2009-08-28,5.82,5.82,5.51,5.54,78463,0
2009-08-31,5.5,5.5,5.34,5.42,90978,0
2009-09-01,5.38,5.51,5.27,5.3,132866,0
2009-09-02,5.3,5.44,5.25,5.36,83773,0
2009-09-03,5.38,5.45,5.28,5.45,94970,0
2009-09-04,5.41,5.56,5.31,5.56,82210,0
2009-09-08,5.6,5.6,5.35,5.49,100447,0
2009-09-09,5.47,5.54,5.31,5.47,171081,0
2009-09-10,5.45,5.46,5.31,5.42,132710,0
2009-09-11,5.41,5.42,5.32,5.41,128349,0
2009-09-14,5.39,5.51,5.35,5.51,110916,0
2009-09-15,5.51,5.54,5.35,5.42,125106,0
2009-09-16,5.39,5.49,5.3,5.45,115125,0
2009-09-17,5.44,5.7,5.15,5.27,5668579,0
2009-09-18,5.3,5.34,5.1,5.23,384056,0
2009-09-21,5.26,5.31,5.17,5.21,226802,0
2009-09-22,5.24,5.26,5,5.08,190722,0
2009-09-23,5.07,5.16,4.95,5.01,344481,0
2009-09-24,5.02,5.06,4.73,4.76,186016,0
2009-09-25,4.75,4.8,4.71,4.8,108636,0
2009-09-28,4.85,4.95,4.81,4.86,102079,0
2009-09-29,4.86,4.86,4.7,4.78,46265,0
2009-09-30,4.8,4.8,4.5,4.54,272244,0
2009-10-01,4.5,4.53,4.1,4.31,1430916,0
2009-10-02,4.25,4.4,4.24,4.33,186542,0
2009-10-05,4.35,4.48,4.34,4.36,165188,0
2009-10-06,4.41,4.47,4.26,4.32,315059,0
2009-10-07,4.32,4.38,4.2,4.2,162567,0
2009-10-08,4.25,4.35,4.17,4.2,231884,0
2009-10-09,4.22,4.28,4.18,4.22,170214,0
2009-10-12,4.29,4.29,4.1,4.12,184037,0
2009-10-13,4.35,4.49,4.32,4.4,503783,0
2009-10-14,4.53,4.65,4.47,4.49,302001,0
2009-10-15,4.51,4.53,4.41,4.45,196185,0
2009-10-16,4.46,4.46,4.22,4.22,228856,0
2009-10-19,4.24,4.35,4.15,4.2,249183,0
2009-10-20,4.23,4.23,3.91,3.95,191691,0
2009-10-21,3.93,4.03,3.85,3.87,178090,0
2009-10-22,3.85,3.93,3.75,3.9,90825,0
2009-10-23,3.93,3.93,3.65,3.65,225368,0
2009-10-26,3.67,3.81,3.53,3.54,153297,0
2009-10-27,3.54,3.63,3.42,3.44,124325,0
2009-10-28,3.42,3.6,3.42,3.44,244899,0
2009-10-29,3.55,3.67,3.47,3.58,159721,0
2009-10-30,3.54,3.64,3.28,3.35,275665,0
2009-11-02,3.39,3.42,3.26,3.3,207620,0
2009-11-03,3.3,3.46,3.19,3.45,277915,0
2009-11-04,3.46,3.51,3.27,3.28,160515,0
2009-11-05,3.31,3.51,3.31,3.44,130911,0
2009-11-06,3.44,3.52,3.4,3.45,129242,0
2009-11-09,3.5,3.6,3.48,3.5,153753,0
2009-11-10,3.47,3.54,3.33,3.38,351761,0
2009-11-11,3.43,3.53,3.37,3.4,133729,0
2009-11-12,3.4,3.5,3.34,3.34,159151,0
2009-11-13,3.36,3.48,3.33,3.39,172434,0
2009-11-16,3.44,3.51,3.42,3.45,172001,0
2009-11-17,3.44,3.47,3.35,3.45,86485,0
2009-11-18,3.46,3.46,3.29,3.41,130958,0
2009-11-19,3.38,3.38,3.18,3.21,167972,0
2009-11-20,3.19,3.32,3.17,3.3,144957,0
2009-11-23,3.41,3.51,3.24,3.49,417912,0
2009-11-24,3.48,3.54,3.39,3.49,145179,0
2009-11-25,3.5,3.59,3.47,3.56,93257,0
2009-11-27,3.41,3.53,3.41,3.45,107150,0
2009-11-30,3.44,3.6,3.33,3.59,296920,0
2009-12-01,3.61,3.7,3.58,3.67,121757,0
2009-12-02,3.67,3.8,3.67,3.79,129022,0
2009-12-03,3.79,3.94,3.78,3.86,206517,0
2009-12-04,3.95,4,3.83,3.95,123398,0
2009-12-07,3.94,3.99,3.89,3.93,139931,0
2009-12-08,3.89,3.96,3.88,3.92,111819,0
2009-12-09,3.91,3.96,3.84,3.94,89625,0
2009-12-10,3.96,3.96,3.82,3.93,169556,0
2009-12-11,3.94,3.98,3.82,3.93,61546,0
2009-12-14,3.94,4,3.87,3.99,126653,0
2009-12-15,3.97,4.19,3.95,4,187183,0
2009-12-16,4.05,4.09,3.85,3.86,113485,0
2009-12-17,3.82,3.88,3.52,3.58,226711,0
2009-12-18,3.59,3.59,3.44,3.5,381693,0
2009-12-21,3.42,3.62,3.42,3.52,115380,0
2009-12-22,3.49,3.72,3.49,3.67,108724,0
2009-12-23,3.67,3.76,3.59,3.71,126771,0
2009-12-24,3.72,3.72,3.61,3.67,24637,0
2009-12-28,3.68,3.68,3.53,3.63,74176,0
2009-12-29,3.65,3.67,3.53,3.66,34227,0
2009-12-30,3.62,3.71,3.6,3.71,147301,0
2009-12-31,3.71,3.86,3.69,3.69,166456,0
2010-01-04,3.75,3.92,3.6,3.92,141622,0
2010-01-05,3.93,3.96,3.67,3.68,146443,0
2010-01-06,3.69,3.96,3.67,3.75,219411,0
2010-01-07,3.76,3.76,3.58,3.72,313615,0
2010-01-08,3.69,3.89,3.68,3.69,313669,0
2010-01-11,3.73,3.89,3.6,3.82,275611,0
2010-01-12,3.79,3.88,3.62,3.66,136122,0
2010-01-13,3.68,3.71,3.58,3.69,81703,0
2010-01-14,3.69,3.74,3.63,3.67,66803,0
2010-01-15,3.69,3.72,3.52,3.56,177218,0
2010-01-19,3.58,3.65,3.52,3.64,105034,0
2010-01-20,3.61,3.62,3.5,3.53,110092,0
2010-01-21,3.55,3.63,3.35,3.42,361352,0
2010-01-22,3.4,3.43,3.17,3.18,371811,0
2010-01-25,3.2,3.29,3.1,3.12,310433,0
2010-01-26,3.12,3.22,3.06,3.12,524772,0
2010-01-27,3.1,3.33,3.1,3.33,320171,0
2010-01-28,3.33,3.33,3.16,3.2,164957,0
2010-01-29,3.22,3.28,3.13,3.23,161805,0
2010-02-01,3.26,3.26,3.17,3.24,193329,0
2010-02-02,3.24,3.24,3.15,3.16,145468,0
2010-02-03,3.13,3.28,3.1,3.19,241177,0
2010-02-04,3.15,3.26,3.01,3.04,170524,0
2010-02-05,3.04,3.16,2.97,3.13,178468,0
2010-02-08,3.13,3.13,3.01,3.08,153731,0
2010-02-09,3.13,3.13,3.06,3.09,126276,0
2010-02-10,3.12,3.4,3.1,3.4,283115,0
2010-02-11,3.41,3.45,3.28,3.44,162662,0
2010-02-12,3.4,3.4,3.18,3.28,189647,0
2010-02-16,3.3,3.34,3.22,3.28,101279,0
2010-02-17,3.3,3.35,3.25,3.34,95434,0
2010-02-18,3.33,3.37,3.23,3.37,115426,0
2010-02-19,3.37,3.39,3.19,3.22,151416,0
2010-02-22,3.22,3.26,3.21,3.25,110141,0
2010-02-23,3.23,3.39,3.23,3.38,126123,0
2010-02-24,3.38,3.43,3.28,3.36,97044,0
2010-02-25,3.3,3.38,3.26,3.36,102506,0
2010-02-26,3.35,3.38,3.29,3.29,94180,0
2010-03-01,3.31,3.41,3.31,3.4,78933,0
2010-03-02,3.42,3.55,3.36,3.51,223268,0
2010-03-03,3.52,3.6,3.37,3.47,157402,0
2010-03-04,3.49,3.54,3.45,3.53,46894,0
2010-03-05,3.55,3.59,3.48,3.55,124912,0
2010-03-08,3.56,3.59,3.5,3.51,47896,0
2010-03-09,3.54,3.54,3.46,3.51,72743,0
2010-03-10,3.5,3.59,3.49,3.53,130895,0
2010-03-11,3.49,3.8,3.49,3.74,264206,0
2010-03-12,3.77,3.77,3.68,3.72,72601,0
2010-03-15,3.75,3.8,3.51,3.54,156271,0
2010-03-16,3.57,3.64,3.47,3.6,99370,0
2010-03-17,3.65,3.76,3.65,3.73,103946,0
2010-03-18,3.71,3.71,3.62,3.7,31151,0
2010-03-19,3.72,3.72,3.25,3.36,438282,0
2010-03-22,3.34,3.52,3.33,3.51,123175,0
2010-03-23,3.52,3.69,3.39,3.67,323737,0
2010-03-24,3.64,3.8,3.56,3.57,72813,0
2010-03-25,3.6,3.7,3.44,3.47,177150,0
2010-03-26,3.49,3.65,3.4,3.41,52530,0
2010-03-29,3.43,3.43,3.28,3.31,98088,0
2010-03-30,3.32,3.52,3.32,3.5,125031,0
2010-03-31,6.04,7.49,5.71,5.72,47321588,0
2010-04-01,5.71,5.96,5.53,5.79,5263744,0
2010-04-05,5.89,6.35,5.85,6.14,3968135,0
2010-04-06,6.09,6.45,6.07,6.34,1788622,0
2010-04-07,6.31,6.49,6.13,6.44,1271157,0
2010-04-08,6.43,6.5,6.2,6.44,1217660,0
2010-04-09,6.46,6.47,6.21,6.34,733268,0
2010-04-12,6.2,6.36,6.17,6.34,598861,0
2010-04-13,6.3,6.35,6.22,6.28,442006,0
2010-04-14,6.29,6.36,6.24,6.35,380943,0
2010-04-15,6.34,6.34,6.19,6.22,472413,0
2010-04-16,6.22,6.29,6.16,6.18,553808,0
2010-04-19,6.16,6.27,6.08,6.12,585588,0
2010-04-20,6.13,6.23,6.05,6.22,293156,0
2010-04-21,6.21,6.26,6.02,6.06,283548,0
2010-04-22,6.02,6.24,5.94,6.21,286640,0
2010-04-23,6.21,6.78,6.21,6.67,832490,0
2010-04-26,6.71,6.85,6.61,6.64,723428,0
2010-04-27,6.58,6.65,6.32,6.37,555535,0
2010-04-28,6.38,6.72,6.38,6.49,316644,0
2010-04-29,6.49,6.76,6.43,6.75,397598,0
2010-04-30,6.73,6.78,6.37,6.37,444587,0
2010-05-03,6.38,6.69,6.32,6.59,417663,0
2010-05-04,6.51,6.51,6.19,6.2,500325,0
2010-05-05,6.15,6.33,6.01,6.25,734616,0
2010-05-06,6.18,6.36,4.5,5.62,1341451,0
2010-05-07,5.62,5.76,5.16,5.25,714335,0
2010-05-10,5.55,5.78,5.46,5.58,417177,0
2010-05-11,5.48,5.77,5.42,5.65,313654,0
2010-05-12,5.68,6.11,5.61,6.07,458552,0
2010-05-13,6.08,6.23,5.92,6.14,497717,0
2010-05-14,6.12,6.22,5.76,5.87,396552,0
2010-05-17,5.9,6.15,5.75,6.12,369928,0
2010-05-18,6.22,6.3,6.09,6.1,566898,0
2010-05-19,6.06,6.11,5.77,5.82,392272,0
2010-05-20,5.58,5.75,5.51,5.65,681834,0
2010-05-21,5.49,6.01,5.4,5.77,560151,0
2010-05-24,5.77,6.02,5.77,5.86,370005,0
2010-05-25,5.59,5.84,5.36,5.75,693371,0
2010-05-26,5.82,6.1,5.75,5.78,421803,0
2010-05-27,5.93,6.05,5.86,5.96,517145,0
2010-05-28,5.96,6.18,5.88,6.11,556096,0
2010-06-01,6.01,6.08,5.7,5.71,368513,0
2010-06-02,5.77,5.9,5.65,5.83,392945,0
2010-06-03,5.83,5.99,5.63,5.96,463304,0
2010-06-04,5.66,6,5.55,5.61,629984,0
2010-06-07,5.7,5.71,4.7,4.7,2052400,0
2010-06-08,4.75,4.9,4.52,4.71,766180,0
2010-06-09,4.81,4.84,4.59,4.71,352411,0
2010-06-10,4.89,5.05,4.66,5.02,420724,0
2010-06-11,4.88,5.09,4.8,5,241966,0
2010-06-14,5.09,5.17,5.03,5.06,421468,0
2010-06-15,5.15,5.29,4.74,5.17,410645,0
2010-06-16,5.1,5.23,5.09,5.18,189020,0
2010-06-17,5.24,5.29,5.1,5.22,154649,0
2010-06-18,5.26,5.3,5.17,5.25,337037,0
2010-06-21,5.31,5.31,5.07,5.15,597012,0
2010-06-22,5.16,5.17,4.91,4.92,350262,0
2010-06-23,4.9,5.04,4.76,4.95,285661,0
2010-06-24,4.9,5.03,4.7,4.75,301033,0
2010-06-25,4.79,4.96,4.73,4.83,1437011,0
2010-06-28,4.85,5.06,4.77,4.78,255809,0
2010-06-29,4.67,4.72,4.32,4.37,398975,0
2010-06-30,4.35,4.59,4.29,4.3,257533,0
2010-07-01,4.27,4.38,4,4.21,370604,0
2010-07-02,4.3,4.35,4,4.06,286282,0
2010-07-06,4.13,4.4,3.87,3.87,330197,0
2010-07-07,3.88,4.03,3.75,4.01,441152,0
2010-07-08,4.06,4.06,3.75,3.9,395972,0
2010-07-09,3.89,4,3.77,4,387001,0
2010-07-12,3.99,4,3.84,3.86,136595,0
2010-07-13,3.95,4.34,3.92,4.34,358838,0
2010-07-14,4.31,4.33,4.17,4.22,267195,0
2010-07-15,4.21,4.25,4.07,4.14,220347,0
2010-07-16,4.09,4.18,3.92,3.95,333763,0
2010-07-19,3.97,4.14,3.92,4.14,197560,0
2010-07-20,4.04,4.35,4,4.27,248599,0
2010-07-21,4.33,4.35,4.08,4.14,255881,0
2010-07-22,4.26,4.32,4.12,4.15,264118,0
2010-07-23,4.11,4.31,4.01,4.31,280645,0
2010-07-26,4.33,4.53,4.22,4.36,337088,0
2010-07-27,4.43,4.7,4.35,4.46,175456,0
2010-07-28,4.44,4.62,4.31,4.32,206398,0
2010-07-29,4.38,4.39,4.18,4.27,153717,0
2010-07-30,4.15,4.36,4.04,4.27,171603,0
2010-08-02,4.41,4.45,4.25,4.31,106481,0
2010-08-03,4.32,4.45,4.32,4.33,127833,0
2010-08-04,4.35,4.4,4.22,4.4,116348,0
2010-08-05,4.33,4.5,4.32,4.4,131551,0
2010-08-06,4.27,4.4,4.17,4.27,159765,0
2010-08-09,4.32,4.44,4.2,4.42,128628,0
2010-08-10,4.33,4.33,4.17,4.2,149857,0
2010-08-11,4.08,4.18,4,4,261953,0
2010-08-12,3.92,4.41,3.92,4.38,271781,0
2010-08-13,4.35,4.37,4.09,4.12,150984,0
2010-08-16,4.07,4.23,4.01,4.2,104097,0
2010-08-17,4.29,4.39,4.2,4.25,132989,0
2010-08-18,4.23,4.3,4.15,4.26,76008,0
2010-08-19,4.23,4.26,3.98,4.01,173118,0
2010-08-20,3.98,4.1,3.91,4.03,150501,0
2010-08-23,4.05,4.13,3.99,4,115545,0
2010-08-24,3.93,4.16,3.92,4.1,241186,0
2010-08-25,4.08,4.43,4.04,4.41,306674,0
2010-08-26,4.46,4.97,4.46,4.86,790182,0
2010-08-27,4.94,5.4,4.65,5.27,1020069,0
2010-08-30,5.22,5.24,4.98,5.05,462628,0
2010-08-31,5.06,5.53,4.89,5.22,2398540,0
2010-09-01,5.33,5.33,5,5.26,602848,0
2010-09-02,5.3,5.44,5.19,5.42,466550,0
2010-09-03,5.5,5.5,5.2,5.4,547101,0
2010-09-07,5.39,5.39,5.09,5.1,243311,0
2010-09-08,5.13,5.5,5.1,5.43,371056,0
2010-09-09,5.51,5.64,5.41,5.55,258033,0
2010-09-10,5.55,5.7,5.33,5.41,210891,0
2010-09-13,5.5,5.56,5.32,5.51,309867,0
2010-09-14,5.5,5.62,5.38,5.51,236156,0
2010-09-15,5.46,5.72,5.23,5.72,281049,0
2010-09-16,5.72,5.72,5.5,5.56,129182,0
2010-09-17,5.65,5.65,5.19,5.25,1086087,0
2010-09-20,5.25,5.43,5.22,5.39,339886,0
2010-09-21,5.37,5.38,5.1,5.11,248615,0
2010-09-22,5.1,5.28,5.09,5.15,239449,0
2010-09-23,5.08,5.33,5.05,5.07,251466,0
2010-09-24,5.15,5.37,5.06,5.35,197441,0
2010-09-27,5.35,5.35,5.12,5.24,187283,0
2010-09-28,5.25,5.35,5.08,5.32,782359,0
2010-09-29,5.26,5.29,5,5.09,205074,0
2010-09-30,5.2,5.27,5,5.15,316523,0
2010-10-01,5.21,5.21,5.05,5.09,166677,0
2010-10-04,5.11,5.12,5.01,5.02,327156,0
2010-10-05,5.11,5.28,5.02,5.12,574655,0
2010-10-06,5.11,5.19,5.03,5.08,251705,0
2010-10-07,5.1,5.13,4.91,4.95,561100,0
2010-10-08,4.93,5.14,4.91,5.04,175989,0
2010-10-11,5.29,5.31,5.07,5.17,406852,0
2010-10-12,5.15,5.3,5.15,5.21,285079,0
2010-10-13,5.24,5.29,5.12,5.14,200049,0
2010-10-14,5.15,5.33,5.08,5.33,477982,0
2010-10-15,5.41,5.47,5.24,5.45,315379,0
2010-10-18,5.48,5.79,5.43,5.76,433498,0
2010-10-19,5.67,5.83,5.54,5.64,281040,0
2010-10-20,5.64,5.9,5.53,5.79,261337,0
2010-10-21,5.81,5.89,5.57,5.62,199979,0
2010-10-22,5.6,5.83,5.52,5.81,219577,0
2010-10-25,5.84,5.96,5.77,5.84,217070,0
2010-10-26,5.78,5.92,5.64,5.65,164598,0
2010-10-27,5.61,5.72,5.5,5.57,124609,0
2010-10-28,5.66,5.74,5.51,5.68,115550,0
2010-10-29,5.63,5.76,5.52,5.52,122217,0
2010-11-01,5.53,5.59,5.21,5.23,169700,0
2010-11-02,5.33,5.55,5.31,5.55,207480,0
2010-11-03,5.54,5.57,5.4,5.5,102210,0
2010-11-04,5.64,5.69,5.46,5.6,191643,0
2010-11-05,5.59,5.69,5.55,5.6,108831,0
2010-11-08,5.6,5.6,5.42,5.44,176710,0
2010-11-09,5.41,5.53,5.32,5.38,203000,0
2010-11-10,5.38,5.47,5.25,5.47,204186,0
2010-11-11,5.38,5.6,5.38,5.41,137070,0
2010-11-12,5.34,5.44,5.33,5.37,81062,0
2010-11-15,5.41,5.52,5.33,5.33,128796,0
2010-11-16,5.27,5.34,5.2,5.26,156888,0
2010-11-17,5.26,5.38,5.08,5.11,102539,0
2010-11-18,5.19,5.34,5.13,5.33,191227,0
2010-11-19,5.33,5.43,5.25,5.4,177692,0
2010-11-22,5.35,5.44,5.35,5.4,141192,0
2010-11-23,5.3,5.33,5.11,5.33,146738,0
2010-11-24,5.39,5.54,5.39,5.48,116780,0
2010-11-26,5.42,5.44,5.23,5.3,54438,0
2010-11-29,5.24,5.4,5.24,5.35,103320,0
2010-11-30,5.29,5.43,5.24,5.43,183260,0
2010-12-01,5.52,5.59,5.4,5.45,144151,0
2010-12-02,5.47,5.56,5.41,5.54,166534,0
2010-12-03,5.5,5.6,5.5,5.58,90683,0
2010-12-06,5.55,5.6,5.5,5.58,129725,0
2010-12-07,5.64,5.66,5.55,5.64,282239,0
2010-12-08,5.68,5.71,5.58,5.6,117595,0
2010-12-09,5.68,5.74,5.54,5.72,281324,0
2010-12-10,5.74,5.93,5.69,5.92,175335,0
2010-12-13,5.92,5.92,5.66,5.68,172381,0
2010-12-14,5.72,5.72,5.55,5.57,290106,0
2010-12-15,5.57,5.69,5.54,5.62,255784,0
2010-12-16,5.66,5.66,5.53,5.6,253385,0
2010-12-17,5.63,5.88,5.56,5.84,452317,0
2010-12-20,5.66,6.18,5.66,6.08,471422,0
2010-12-21,6.13,6.27,6.1,6.14,210832,0
2010-12-22,6.17,6.22,5.93,5.95,144562,0
2010-12-23,5.95,5.95,5.72,5.77,115565,0
2010-12-27,5.7,5.95,5.7,5.88,102279,0
2010-12-28,5.9,5.95,5.79,5.87,77163,0
2010-12-29,5.87,6.09,5.82,6.07,130905,0
2010-12-30,6.04,6.04,5.75,5.79,178820,0
2010-12-31,5.8,6.02,5.78,5.87,148026,0
2011-01-03,5.94,6.14,5.75,6.1,209615,0
2011-01-04,6.09,6.09,5.8,5.85,119518,0
2011-01-05,5.85,6.12,5.84,6.03,139176,0
2011-01-06,6.01,6.09,5.85,6,148943,0
2011-01-07,5.97,6.06,5.86,6.05,113899,0
2011-01-10,5.99,6.26,5.97,6.24,149147,0
2011-01-11,6.27,6.37,6.15,6.36,131592,0
2011-01-12,6.44,6.74,6.36,6.73,360974,0
2011-01-13,6.74,6.74,6.57,6.74,178209,0
2011-01-14,6.75,6.83,6.58,6.82,104378,0
2011-01-18,6.76,6.85,6.74,6.83,85183,0
2011-01-19,6.78,7.01,6.72,6.84,522978,0
2011-01-20,6.45,6.8,6.4,6.8,2208312,0
2011-01-21,6.8,6.99,6.76,6.86,317591,0
2011-01-24,6.88,6.95,6.68,6.7,416043,0
2011-01-25,6.68,6.78,6.3,6.38,579173,0
2011-01-26,6.43,6.54,6.21,6.36,362734,0
2011-01-27,6.33,6.42,6.18,6.4,215112,0
2011-01-28,6.32,6.53,6.15,6.32,436366,0
2011-01-31,6.35,6.37,6.09,6.13,775513,0
2011-02-01,6.02,6.27,5.98,6.23,269861,0
2011-02-02,6.19,6.36,6.1,6.12,180784,0
2011-02-03,6.13,6.28,6.01,6.27,256367,0
2011-02-04,6.17,6.41,6.17,6.39,233152,0
2011-02-07,6.4,6.73,6.37,6.72,322615,0
2011-02-08,6.69,6.8,6.53,6.8,186301,0
2011-02-09,6.75,6.79,6.57,6.64,111365,0
2011-02-10,6.59,6.78,6.56,6.57,173334,0
2011-02-11,6.55,6.72,6.55,6.63,191238,0
2011-02-14,6.61,6.82,6.51,6.64,202545,0
2011-02-15,6.63,6.66,6.41,6.43,240417,0
2011-02-16,6.49,6.49,6.25,6.27,196061,0
2011-02-18,6.31,6.37,6.2,6.25,102767,0
2011-02-22,6.2,6.23,5.95,6.04,232768,0
2011-02-23,6.14,6.18,5.98,5.98,171723,0
2011-02-24,6,6.21,5.98,6.21,156480,0
2011-02-25,6.21,6.56,6.18,6.5,244158,0
2011-02-28,6.48,6.54,6.14,6.37,249235,0
2011-03-01,6.3,6.32,6.1,6.26,329938,0
2011-03-02,6.27,6.5,6.26,6.35,213112,0
2011-03-03,6.44,6.44,6.22,6.24,273635,0
2011-03-04,6.26,6.48,6.23,6.48,200621,0
2011-03-07,6.48,6.5,6.2,6.26,314034,0
2011-03-08,6.25,6.45,6.23,6.31,435647,0
2011-03-09,6.27,6.35,6.24,6.31,49206,0
2011-03-10,6.23,6.27,6.14,6.23,326137,0
2011-03-11,6.2,6.23,6.15,6.2,177031,0
2011-03-14,6.1,6.29,6.01,6.27,200340,0
2011-03-15,6.1,6.29,6.01,6.23,117648,0
2011-03-16,6.24,6.32,6.12,6.26,295658,0
2011-03-17,6.35,6.45,6.27,6.39,215930,0
2011-03-18,6.44,6.55,6.28,6.55,463409,0
2011-03-21,6.59,6.6,6.39,6.57,169217,0
2011-03-22,6.56,6.58,6.44,6.54,178464,0
2011-03-23,6.51,6.6,6.39,6.56,122101,0
2011-03-24,6.55,6.59,6.49,6.53,79098,0
2011-03-25,6.55,6.7,6.49,6.52,191023,0
2011-03-28,6.53,6.6,6.47,6.59,124914,0
2011-03-29,6.64,6.79,6.49,6.79,135855,0
2011-03-30,6.78,6.95,6.77,6.95,156606,0
2011-03-31,6.92,7.17,6.87,7.14,276641,0
2011-04-01,7.1,7.83,7.1,7.83,650806,0
2011-04-04,7.81,7.83,7.54,7.65,403713,0
2011-04-05,7.52,7.61,7.13,7.4,266019,0
2011-04-06,7.33,7.49,7.23,7.4,212251,0
2011-04-07,7.29,7.46,7.25,7.26,187645,0
2011-04-08,7.26,7.29,6.96,7.06,156470,0
2011-04-11,7.06,7.11,6.9,6.92,158807,0
2011-04-12,6.88,6.95,6.68,6.71,212583,0
2011-04-13,6.74,6.95,6.67,6.95,192664,0
2011-04-14,6.86,7.15,6.8,7.12,934821,0
2011-04-15,7.12,7.36,7.09,7.29,200967,0
2011-04-18,7.15,7.16,6.91,7.06,117369,0
2011-04-19,7.08,7.11,6.74,6.76,151836,0
2011-04-20,6.64,6.85,6.64,6.72,200519,0
2011-04-21,6.61,6.79,6.59,6.73,97025,0
2011-04-25,6.7,6.7,6.55,6.64,88455,0
2011-04-26,6.5,7.04,6.5,6.85,170072,0
2011-04-27,6.83,6.96,6.69,6.96,185821,0
2011-04-28,6.95,7.03,6.87,6.95,131893,0
2011-04-29,6.98,7.1,6.94,7.06,217759,0
2011-05-02,7.05,7.1,6.8,6.92,191947,0
2011-05-03,6.88,6.94,6.61,6.75,200813,0
2011-05-04,6.74,6.81,6.65,6.65,225786,0
2011-05-05,6.78,6.79,6.56,6.56,166910,0
2011-05-06,6.7,6.8,6.56,6.71,152846,0
2011-05-09,6.67,6.88,6.62,6.78,157282,0
2011-05-10,6.72,7.19,6.72,7.19,254955,0
2011-05-11,7.18,7.24,6.85,6.93,120951,0
2011-05-12,6.87,7.07,6.75,7.06,120967,0
2011-05-13,7.04,7.05,6.86,7,133226,0
2011-05-16,6.92,7.03,6.8,6.8,215429,0
2011-05-17,6.69,6.81,6.59,6.69,141509,0
2011-05-18,6.7,6.75,6.62,6.66,76691,0
2011-05-19,6.67,6.73,6.45,6.63,136425,0
2011-05-20,6.53,6.59,6.47,6.54,120325,0
2011-05-23,6.4,6.49,6.36,6.41,112080,0
2011-05-24,6.45,6.45,6.23,6.28,146730,0
2011-05-25,6.3,6.55,6.3,6.51,118119,0
2011-05-26,6.51,6.97,6.51,6.85,206982,0
2011-05-27,6.91,7.14,6.9,7.03,243737,0
2011-05-31,7.11,7.23,7.02,7.22,374580,0
2011-06-01,7.18,7.18,6.71,6.71,300460,0
2011-06-02,6.84,6.9,6.66,6.75,181440,0
2011-06-03,6.6,6.73,6.37,6.38,250030,0
2011-06-06,6.39,6.67,6.37,6.38,388165,0
2011-06-07,6.47,6.79,6.38,6.4,242232,0
2011-06-08,6.38,6.47,6.22,6.3,235819,0
2011-06-09,6.27,6.51,6.27,6.39,334393,0
2011-06-10,6.34,6.42,6.12,6.22,213343,0
2011-06-13,6.22,6.5,6.22,6.32,235451,0
2011-06-14,6.42,6.49,6.35,6.45,170086,0
2011-06-15,6.35,6.69,6.35,6.67,339306,0
2011-06-16,6.62,6.7,6.51,6.65,384107,0
2011-06-17,6.67,6.79,6.52,6.59,359422,0
2011-06-20,6.57,6.65,6.37,6.41,187609,0
2011-06-21,6.49,6.55,6.37,6.49,217615,0
2011-06-22,6.41,6.48,6.4,6.42,141796,0
2011-06-23,6.33,6.5,6.28,6.48,163507,0
2011-06-24,6.5,6.5,6.3,6.45,819292,0
2011-06-27,6.45,6.51,6.31,6.49,208980,0
2011-06-28,6.49,6.5,6.32,6.5,527585,0
2011-06-29,6.48,6.48,6.3,6.35,175006,0
2011-06-30,6.35,6.36,6.23,6.25,269612,0
2011-07-01,6.27,6.32,6.11,6.15,283629,0
2011-07-05,6.13,6.23,6.05,6.17,364101,0
2011-07-06,6.17,6.37,6.09,6.29,265123,0
2011-07-07,6.35,6.72,6.24,6.64,354617,0
2011-07-08,6.55,6.6,6.41,6.49,222889,0
2011-07-11,6.38,6.57,6.33,6.47,114317,0
2011-07-12,6.46,6.64,6.41,6.43,118364,0
2011-07-13,6.45,6.63,6.27,6.38,195592,0
2011-07-14,6.38,6.53,6.33,6.35,158048,0
2011-07-15,6.35,6.35,6.21,6.33,131808,0
2011-07-18,6.28,6.28,6.08,6.13,162181,0
2011-07-19,6.18,6.52,6.18,6.48,131900,0
2011-07-20,6.47,6.5,6.26,6.42,100314,0
2011-07-21,6.46,6.58,6.32,6.53,135218,0
2011-07-22,6.53,6.6,6.43,6.44,104953,0
2011-07-25,6.35,6.45,6.3,6.38,71534,0
2011-07-26,6.47,6.48,6.03,6.05,186801,0
2011-07-27,6.04,6.05,5.7,5.7,281183,0
2011-07-28,5.86,5.91,5.62,5.69,264180,0
2011-07-29,5.49,5.7,5.38,5.6,109569,0
2011-08-01,5.68,5.74,5.48,5.56,149250,0
2011-08-02,5.5,5.58,5.29,5.33,335601,0
2011-08-03,5.35,5.47,5.13,5.43,156207,0
2011-08-04,4.95,5.36,4.59,4.72,430748,0
2011-08-05,4.79,4.79,4.14,4.4,421059,0
2011-08-08,4.29,4.53,4.19,4.31,837270,0
2011-08-09,4.32,4.69,4.03,4.65,457536,0
2011-08-10,4.5,5.47,4.15,4.19,272118,0
2011-08-11,4.23,4.45,4.18,4.35,260857,0
2011-08-12,4.4,4.42,4.22,4.3,165042,0
2011-08-15,4.29,4.56,4.19,4.45,306776,0
2011-08-16,4.38,4.74,4.38,4.7,850064,0
2011-08-17,4.72,5.1,4.72,4.98,423980,0
2011-08-18,4.96,4.96,4.55,4.6,400011,0
2011-08-19,4.64,4.8,4.5,4.6,295624,0
2011-08-22,4.71,4.78,4.35,4.38,221890,0
2011-08-23,4.35,4.43,4.3,4.43,209122,0
2011-08-24,4.48,4.57,4.36,4.5,213266,0
2011-08-25,4.56,4.59,4.26,4.27,175703,0
2011-08-26,4.3,4.34,4.05,4.29,426646,0
2011-08-29,4.34,4.44,4.31,4.41,366190,0
2011-08-30,4.37,4.45,4.32,4.42,280575,0
2011-08-31,4.44,4.51,4.33,4.36,244727,0
2011-09-01,4.37,4.43,4.21,4.31,229534,0
2011-09-02,4.27,4.3,4.1,4.11,277866,0
2011-09-06,3.98,4.19,3.98,4.16,426274,0
2011-09-07,4.22,4.41,4.22,4.38,276066,0
2011-09-08,4.34,4.46,4.22,4.26,134238,0
2011-09-09,4.19,4.32,4.04,4.23,253143,0
2011-09-12,4.13,4.45,4.13,4.45,228376,0
2011-09-13,4.4,4.61,4.33,4.6,199261,0
2011-09-14,4.64,4.72,4.49,4.62,143793,0
2011-09-15,4.67,4.8,4.47,4.79,143781,0
2011-09-16,4.81,5.1,4.8,5.03,1909279,0
2011-09-19,4.94,5.02,4.81,4.96,211454,0
2011-09-20,4.95,5.67,4.94,5.55,798137,0
2011-09-21,5.56,5.59,5.08,5.11,438351,0
2011-09-22,4.87,5.04,4.82,4.95,862203,0
2011-09-23,4.95,5.28,4.95,5.18,170349,0
2011-09-26,5.21,5.22,4.94,5.09,214949,0
2011-09-27,5.16,5.35,5.12,5.23,180770,0
2011-09-28,5.2,5.29,4.87,4.88,250508,0
2011-09-29,5.18,5.18,4.81,5.08,144761,0
2011-09-30,4.97,5.1,4.84,5.05,354964,0
2011-10-03,5.14,5.14,4.58,4.58,292843,0
2011-10-04,4.5,5,4.46,4.94,324842,0
2011-10-05,4.94,5.05,4.82,4.94,142096,0
2011-10-06,4.91,4.98,4.83,4.97,186470,0
2011-10-07,4.97,4.98,4.74,4.85,220201,0
2011-10-10,4.96,5.14,4.87,5.14,246410,0
2011-10-11,5.02,5.2,5.01,5.12,173736,0
2011-10-12,5.17,5.27,5.12,5.25,125611,0
2011-10-13,5.2,5.2,5.05,5.13,600611,0
2011-10-14,5.21,5.69,5.1,5.68,425933,0
2011-10-17,5.55,5.63,5.36,5.53,282590,0
2011-10-18,5.52,5.98,5.5,5.9,190124,0
2011-10-19,5.9,5.9,5.66,5.76,262554,0
2011-10-20,5.76,5.84,5.25,5.76,518520,0
2011-10-21,5.92,5.93,5.58,5.82,266865,0
2011-10-24,5.84,5.92,5.67,5.9,239201,0
2011-10-25,5.86,5.86,5.62,5.68,315692,0
2011-10-26,5.78,5.81,5.55,5.74,187676,0
2011-10-27,5.78,6.15,5.76,6.05,525365,0
2011-10-28,6.05,6.05,5.65,5.92,217795,0
2011-10-31,5.82,6,5.78,5.81,120188,0
2011-11-01,5.54,5.73,5.47,5.5,246800,0
2011-11-02,5.48,5.62,5.32,5.55,175251,0
2011-11-03,5.65,5.98,5.37,5.92,201881,0
2011-11-04,5.86,5.95,5.68,5.94,169226,0
2011-11-07,5.94,6,5.68,5.9,209517,0
2011-11-08,5.95,6.04,5.77,5.83,255230,0
2011-11-09,5.61,5.94,5.4,5.55,365459,0
2011-11-10,5.65,5.92,5.41,5.63,344199,0
2011-11-11,5.83,6.03,5.72,5.91,185449,0
2011-11-14,5.87,6.14,5.87,5.92,183958,0
2011-11-15,5.88,5.99,5.72,5.91,185489,0
2011-11-16,5.83,5.95,5.68,5.7,166310,0
2011-11-17,5.69,5.89,5.63,5.67,133847,0
2011-11-18,5.73,5.76,5.58,5.62,102173,0
2011-11-21,5.38,5.64,5.38,5.45,168909,0
2011-11-22,5.46,5.64,5.4,5.45,125094,0
2011-11-23,5.38,5.41,5.06,5.1,200399,0
2011-11-25,5.06,5.16,4.75,4.92,81566,0
2011-11-28,5.08,5.34,4.98,5.29,240956,0
2011-11-29,5.29,5.37,5.23,5.29,95361,0
2011-11-30,5.46,5.65,5.33,5.61,490212,0
2011-12-01,5.56,5.68,5.44,5.48,177573,0
2011-12-02,5.55,5.62,5.42,5.54,168315,0
2011-12-05,5.51,5.71,5.45,5.71,184952,0
2011-12-06,5.71,6,5.71,5.96,173679,0
2011-12-07,5.92,5.94,5.74,5.83,198111,0
2011-12-08,5.74,5.8,5.45,5.46,185848,0
2011-12-09,4.94,5.76,4.94,5.71,270655,0
2011-12-12,5.61,5.7,5.47,5.61,149419,0
2011-12-13,5.52,5.64,5.26,5.29,210207,0
2011-12-14,5.22,5.48,5.17,5.45,197718,0
2011-12-15,5.45,5.59,5.37,5.44,144250,0
2011-12-16,5.49,5.53,5.25,5.38,405597,0
2011-12-19,5.41,5.5,5.12,5.14,167304,0
2011-12-20,5.19,5.59,5.18,5.55,307726,0
2011-12-21,5.54,5.76,5.47,5.76,184849,0
2011-12-22,5.79,5.85,5.59,5.71,213896,0
2011-12-23,5.74,5.77,5.58,5.67,71883,0
2011-12-27,5.65,5.79,5.62,5.75,114983,0
2011-12-28,5.73,5.76,5.55,5.59,106333,0
2011-12-29,5.61,5.78,5.6,5.74,118146,0
2011-12-30,5.72,5.76,5.57,5.64,159753,0
2012-01-03,5.68,5.8,5.61,5.75,385080,0
2012-01-04,5.75,5.78,5.52,5.53,163751,0
2012-01-05,5.42,5.72,5.36,5.65,180565,0
2012-01-06,5.66,5.93,5.61,5.63,132027,0
2012-01-09,5.64,5.79,5.51,5.75,180687,0
2012-01-10,5.81,6.11,5.8,6.1,283140,0
2012-01-11,6.03,6.07,5.9,5.99,243753,0
2012-01-12,5.99,6.07,5.84,6,105685,0
2012-01-13,5.91,6,5.8,5.96,151652,0
2012-01-17,6.81,7.48,6.6,6.67,2082448,0
2012-01-18,6.74,7.19,6.69,7.02,1104085,0
2012-01-19,6.95,7.59,6.94,7.18,935094,0
2012-01-20,7.32,7.32,6.86,7.02,527083,0
2012-01-23,7.01,7.11,6.82,6.98,175630,0
2012-01-24,6.98,7.07,6.84,7.05,293996,0
2012-01-25,7.02,7.19,7.02,7.12,185823,0
2012-01-26,7.18,7.23,7.07,7.15,223823,0
2012-01-27,6.84,7.48,6.84,7.47,506188,0
2012-01-30,7.41,7.53,7.27,7.42,333386,0
2012-01-31,7.57,8.07,7.57,7.9,1087949,0
2012-02-01,7.93,8.01,7.82,7.95,540002,0
2012-02-02,7.97,8.12,7.81,8.01,387582,0
2012-02-03,8.15,8.19,7.98,8.14,568413,0
2012-02-06,8,8.06,7.85,7.99,323682,0
2012-02-07,7.99,8.01,7.76,7.88,235355,0
2012-02-08,7.91,8.06,7.77,7.9,260875,0
2012-02-09,7.96,7.96,7.79,7.87,232614,0
2012-02-10,7.83,7.84,7.69,7.73,222017,0
2012-02-13,7.8,7.99,7.72,7.98,291965,0
2012-02-14,7.93,7.95,7.79,7.84,215321,0
2012-02-15,7.88,7.88,7.64,7.66,228326,0
2012-02-16,7.66,7.91,7.66,7.91,184067,0
2012-02-17,7.93,8.04,7.77,7.83,185098,0
2012-02-21,7.85,7.89,7.27,7.29,226593,0
2012-02-22,7.26,7.29,7.1,7.26,189324,0
2012-02-23,7.23,7.53,7.21,7.5,186611,0
2012-02-24,7.59,7.65,7.38,7.44,183134,0
2012-02-27,7.43,7.58,7.32,7.52,177836,0
2012-02-28,7.46,7.52,7.22,7.32,234796,0
2012-02-29,7.4,7.49,7.03,7.1,329013,0
2012-03-01,7.5,7.58,7.03,7.05,833727,0
2012-03-02,7.14,7.2,6.87,6.98,697890,0
2012-03-05,6.99,7.19,6.98,7.14,308661,0
2012-03-06,7.11,7.16,6.95,7.06,456160,0
2012-03-07,7.1,7.26,7.07,7.21,200834,0
2012-03-08,7.24,7.35,7.16,7.3,175399,0
2012-03-09,7.3,7.5,7.21,7.29,218394,0
2012-03-12,7.31,7.36,7.06,7.11,350071,0
2012-03-13,7.13,7.25,7.11,7.2,337853,0
2012-03-14,7.19,7.21,6.98,7.01,532969,0
2012-03-15,7.37,7.42,7.17,7.28,1014728,0
2012-03-16,7.3,7.59,7.3,7.55,542444,0
2012-03-19,7.55,7.66,7.35,7.41,410348,0
2012-03-20,7.34,7.38,7.1,7.26,244769,0
2012-03-21,7.32,7.45,7.1,7.11,394370,0
2012-03-22,7.06,7.22,7.05,7.21,299576,0
2012-03-23,7.23,7.27,7.08,7.21,248002,0
2012-03-26,7.31,7.46,7.31,7.43,245384,0
2012-03-27,7.44,7.53,7.31,7.31,291330,0
2012-03-28,7.3,7.47,7.14,7.27,179657,0
2012-03-29,7.2,7.2,6.92,7.01,489907,0
2012-03-30,7.05,7.1,6.96,7.01,995424,0
2012-04-02,7,7.59,7,7.59,740778,0
2012-04-03,7.6,8.06,7.6,7.96,948329,0
2012-04-04,7.84,8.01,7.68,7.99,603332,0
2012-04-05,7.93,8.24,7.91,8.12,297841,0
2012-04-09,8.04,8.32,8.01,8.18,571464,0
2012-04-10,7.47,7.72,7.05,7.46,1467172,0
2012-04-11,7.7,7.95,7.66,7.87,3615316,0
2012-04-12,7.81,7.83,7.53,7.55,551412,0
2012-04-13,7.52,7.55,7.36,7.48,478798,0
2012-04-16,7.55,7.55,6.78,7.26,819715,0
2012-04-17,7.37,7.45,7.24,7.26,484519,0
2012-04-18,7.21,7.26,7,7.06,397983,0
2012-04-19,7.08,7.23,7,7.08,358182,0
2012-04-20,7.16,7.28,7.05,7.14,295537,0
2012-04-23,7,7.27,6.86,7.19,423449,0
2012-04-24,7.22,7.31,7.08,7.19,433904,0
2012-04-25,7.33,7.37,7.2,7.25,406616,0
2012-04-26,7.26,7.34,7.18,7.21,325350,0
2012-04-27,7.27,7.38,7.15,7.27,335256,0
2012-04-30,7.26,7.28,7.01,7.09,1630370,0
2012-05-01,7.1,7.17,6.95,7.07,574928,0
2012-05-02,7.02,7.11,6.9,7.04,361362,0
2012-05-03,7.01,7.07,6.64,6.7,882898,0
2012-05-04,6.67,6.85,6.6,6.7,639996,0
2012-05-07,6.69,6.8,6.58,6.7,457884,0
2012-05-08,6.59,6.68,6.4,6.49,491287,0
2012-05-09,6.39,6.67,6.37,6.54,409533,0
2012-05-10,6.62,6.62,6.39,6.5,228783,0
2012-05-11,6.42,6.55,6.37,6.47,177687,0
2012-05-14,6.42,6.55,6.18,6.47,591455,0
2012-05-15,6.48,6.81,6.46,6.53,435871,0
2012-05-16,6.53,6.78,6.53,6.73,472128,0
2012-05-17,6.73,6.8,6.12,6.2,752775,0
2012-05-18,6.12,6.21,5.74,5.78,792870,0
2012-05-21,5.8,5.85,5.57,5.72,914620,0
2012-05-22,5.72,5.75,5.44,5.49,369102,0
2012-05-23,5.44,5.82,5.41,5.79,404361,0
2012-05-24,5.8,5.9,5.69,5.82,334041,0
2012-05-25,5.81,5.89,5.79,5.87,315528,0
2012-05-29,5.9,5.93,5.74,5.84,353442,0
2012-05-30,5.8,5.91,5.72,5.9,398247,0
2012-05-31,5.87,6.01,5.76,5.94,466771,0
2012-06-01,5.75,5.91,5.43,5.53,621321,0
2012-06-04,5.59,5.75,5.4,5.68,1078732,0
2012-06-05,5.66,6.16,5.61,6.1,691194,0
2012-06-06,6.09,6.41,6.04,6.19,1210730,0
2012-06-07,6.26,6.34,6.08,6.23,570686,0
2012-06-08,6.24,6.49,6.11,6.43,247762,0
2012-06-11,6.54,6.54,6.23,6.25,378583,0
2012-06-12,6.28,6.5,6.16,6.47,473613,0
2012-06-13,6.47,6.52,6.11,6.19,446001,0
2012-06-14,6.22,6.5,6.14,6.43,351404,0
2012-06-15,6.38,6.47,5.93,6.03,1189060,0
2012-06-18,6,6.03,5.66,5.68,886005,0
2012-06-19,5.73,5.89,5.55,5.63,733478,0
2012-06-20,5.63,5.8,5.61,5.71,605115,0
2012-06-21,5.67,5.82,5.63,5.7,600839,0
2012-06-22,5.72,5.82,5.65,5.78,702909,0
2012-06-25,5.7,5.77,5.61,5.65,346124,0
2012-06-26,5.69,5.78,5.63,5.66,232450,0
2012-06-27,5.7,5.9,5.65,5.87,494118,0
2012-06-28,5.8,6.09,5.65,5.82,517543,0
2012-06-29,5.94,6.01,5.85,5.93,325871,0
2012-07-02,5.88,6.24,5.81,6.22,671035,0
2012-07-03,6.25,6.32,6.2,6.3,384776,0
2012-07-05,6.3,6.37,6.23,6.29,688308,0
2012-07-06,6.25,6.43,6.17,6.41,317006,0
2012-07-09,6.38,6.42,6.25,6.31,422317,0
2012-07-10,6.35,6.39,6.16,6.19,320995,0
2012-07-11,6.22,6.25,6.08,6.22,306248,0
2012-07-12,6.15,6.3,6.14,6.21,354258,0
2012-07-13,6.22,6.29,6.18,6.23,147326,0
2012-07-16,6.2,6.21,6.12,6.17,215300,0
2012-07-17,6.2,6.2599,5.97,6.15,235122,0
2012-07-18,6.16,6.28,6.08,6.11,138418,0
2012-07-19,6.14,6.14,5.99,6.06,149797,0
2012-07-20,5.97,5.97,5.86,5.94,210071,0
2012-07-23,5.84,5.95,5.71,5.92,286819,0
2012-07-24,5.91,5.92,5.83,5.87,175596,0
2012-07-25,5.91,5.99,5.87,5.9,132803,0
2012-07-26,5.97,6.1,5.89,5.94,448624,0
2012-07-27,5.96,6.1,5.91,6.03,325671,0
2012-07-30,6.45,6.49,6.09,6.12,295994,0
2012-07-31,6.09,6.2,6,6.05,676910,0
2012-08-01,6.09,6.16,5.96,5.98,401768,0
2012-08-02,6.09,6.12,5.832,6.04,299320,0
2012-08-03,6.1,6.41,6.074,6.41,477111,0
2012-08-06,6.43,6.75,6.41,6.68,274806,0
2012-08-07,6.71,6.82,6.52,6.65,241464,0
2012-08-08,6.6,6.69,6.5701,6.62,159189,0
2012-08-09,6.59,6.7,6.55,6.6,214886,0
2012-08-10,6.61,6.64,6.52,6.58,134682,0
2012-08-13,6.58,6.59,6.4,6.59,79836,0
2012-08-14,6.64,6.69,6.54,6.59,182245,0
2012-08-15,6.58,6.79,6.4002,6.66,128370,0
2012-08-16,6.67,6.76,6.57,6.73,117086,0
2012-08-17,6.7,6.82,6.63,6.8,189951,0
2012-08-20,6.8,6.82,6.7,6.78,98366,0
2012-08-21,6.8,6.98,6.65,6.66,149446,0
2012-08-22,6.67,6.79,6.67,6.72,113793,0
2012-08-23,6.89,6.89,6.7,6.72,132244,0
2012-08-24,6.69,6.88,6.56,6.79,144378,0
2012-08-27,6.79,6.8599,6.73,6.76,155916,0
2012-08-28,6.77,6.84,6.64,6.7,194719,0
2012-08-29,5.75,6.04,4.81,5.46,3861768,0
2012-08-30,5.65,5.65,5.1999,5.34,1023765,0
2012-08-31,5.38,5.38,5.1,5.24,643145,0
2012-09-04,5.22,5.31,5.02,5.17,680257,0
2012-09-05,5.15,5.29,5.13,5.21,470715,0
2012-09-06,5.26,5.7,5.19,5.5,1497100,0
2012-09-07,5.53,5.55,5.43,5.46,331619,0
2012-09-10,5.46,5.5,5.29,5.5,325514,0
2012-09-11,5.47,5.6,5.38,5.42,371482,0
2012-09-12,5.64,5.75,5.421,5.6,349360,0
2012-09-13,5.61,5.6291,5.48,5.535,386151,0
2012-09-14,5.52,5.69,5.51,5.55,429712,0
2012-09-17,5.52,5.58,5.4,5.49,245900,0
2012-09-18,5.48,5.57,5.4,5.46,456604,0
2012-09-19,5.46,5.51,5.34,5.39,385384,0
2012-09-20,5.37,5.38,5.3,5.35,257450,0
2012-09-21,5.15,5.29,5.05,5.24,2233066,0
2012-09-24,5.18,5.31,5.1,5.14,442696,0
2012-09-25,5.13,5.23,4.94,5,718236,0
2012-09-26,5,5.08,4.91,5,677155,0
2012-09-27,5.1,5.15,5.01,5.07,572570,0
2012-09-28,5.02,5.11,4.99,5.11,294345,0
2012-10-01,5.1,5.14,4.93,4.99,549995,0
2012-10-02,1.99,2.33,1.98,2.18,27239875,0
2012-10-03,2.16,2.38,2.16,2.29,4730827,0
2012-10-04,2.31,2.84,2.29,2.8,5595538,0
2012-10-05,2.77,2.8,2.52,2.65,3010459,0
2012-10-08,2.6,2.71,2.576,2.68,730498,0
2012-10-09,2.7,2.71,2.6,2.615,550767,0
2012-10-10,2.62,2.62,2.5,2.56,669422,0
2012-10-11,2.59,2.671,2.53,2.55,550493,0
2012-10-12,2.56,2.6,2.5,2.51,753912,0
2012-10-15,2.55,2.68,2.53,2.65,601684,0
2012-10-16,2.75,2.92,2.73,2.78,2106460,0
2012-10-17,2.79,2.91,2.76,2.82,1004432,0
2012-10-18,2.8,2.88,2.75,2.75,792453,0
2012-10-19,2.75,2.8,2.66,2.69,779470,0
2012-10-22,2.67,2.81,2.5,2.53,1039249,0
2012-10-23,2.5,2.58,2.4501,2.54,970844,0
2012-10-24,2.56,2.57,2.47,2.52,194195,0
2012-10-25,2.54,2.63,2.46,2.51,388652,0
2012-10-26,2.67,2.68,2.5,2.51,428107,0
2012-10-31,2.53,2.6,2.48,2.5098,399612,0
2012-11-01,2.5,2.6,2.45,2.47,616926,0
2012-11-02,2.5,2.51,2.33,2.34,849996,0
2012-11-05,2.35,2.48,2.34,2.45,309205,0
2012-11-06,2.44,2.525,2.44,2.46,381851,0
2012-11-07,2.44,2.53,2.34,2.37,455362,0
2012-11-08,2.35,2.41,2.34,2.4,353174,0
2012-11-09,2.33,2.4,2.32,2.34,413699,0
2012-11-12,2.36,2.47,2.31,2.44,413095,0
2012-11-13,2.42,2.46,2.39,2.41,244914,0
2012-11-14,2.42,2.48,2.35,2.38,348525,0
2012-11-15,2.36,2.419,2.25,2.3,1086472,0
2012-11-16,2.3,2.37,2.26,2.36,621400,0
2012-11-19,2.39,2.425,2.36,2.42,612231,0
2012-11-20,2.4,2.52,2.26,2.49,575748,0
2012-11-21,2.51,2.59,2.45,2.58,651264,0
2012-11-23,2.55,2.66,2.55,2.66,280187,0
2012-11-26,2.63,2.73,2.62,2.73,527699,0
2012-11-27,2.73,2.76,2.69,2.69,408164,0
2012-11-28,2.645,2.65,2.55,2.57,257153,0
2012-11-29,2.57,2.62,2.53,2.57,348749,0
2012-11-30,2.57,2.71,2.57,2.66,933427,0
2012-12-03,2.69,2.72,2.57,2.61,375788,0
2012-12-04,2.58,2.655,2.58,2.62,252060,0
2012-12-05,2.63,2.65,2.55,2.6,263026,0
2012-12-06,2.59,2.62,2.56,2.57,155379,0
2012-12-07,2.5701,2.6,2.53,2.545,226937,0
2012-12-10,2.59,2.73,2.57,2.67,454586,0
2012-12-11,2.68,2.82,2.64,2.82,616426,0
2012-12-12,2.85,3.02,2.72,2.77,1006806,0
2012-12-13,2.84,3.03,2.79,2.95,628791,0
2012-12-14,2.97,2.97,2.77,2.81,454633,0
2012-12-17,2.8,2.92,2.8,2.86,820022,0
2012-12-18,2.94,3.03,2.84,2.84,1290356,0
2012-12-19,2.89,2.92,2.84,2.86,820936,0
2012-12-20,2.89,2.89,2.8,2.83,564569,0
2012-12-21,2.83,2.835,2.7,2.81,896541,0
2012-12-24,2.75,2.86,2.75,2.8,187182,0
2012-12-26,2.79,2.89,2.79,2.83,354441,0
2012-12-27,2.82,2.89,2.75,2.76,565708,0
2012-12-28,2.75,2.75,2.56,2.7,627744,0
2012-12-31,2.71,2.8,2.62,2.79,382754,0
2013-01-02,2.87,2.94,2.84,2.92,525681,0
2013-01-03,2.94,3.04,2.9,2.985,621985,0
2013-01-04,3.01,3.18,2.9901,3.06,1046578,0
2013-01-07,3.07,3.1,2.96,3.02,403721,0
2013-01-08,3.02,3.02,2.8,2.83,915587,0
2013-01-09,2.86,2.96,2.81,2.93,639281,0
2013-01-10,2.95,2.95,2.85,2.92,351005,0
2013-01-11,2.7,2.79,2.39,2.58,3419867,0
2013-01-14,2.55,2.55,2.45,2.51,1165359,0
2013-01-15,2.5,2.69,2.49,2.67,3099702,0
2013-01-16,2.65,2.69,2.52,2.55,517766,0
2013-01-17,2.55,2.6,2.53,2.56,323570,0
2013-01-18,2.58,2.58,2.51,2.54,373763,0
2013-01-22,2.56,2.6,2.53,2.57,375095,0
2013-01-23,2.56,2.56,2.48,2.5,484766,0
2013-01-24,2.49,2.55,2.46,2.49,557556,0
2013-01-25,2.51,2.52,2.46,2.49,697035,0
2013-01-28,2.5,2.63,2.46,2.6,545475,0
2013-01-29,2.59,2.67,2.56,2.58,313707,0
2013-01-30,2.57,2.6,2.5,2.51,464933,0
2013-01-31,2.55,2.61,2.51,2.53,497459,0
2013-02-01,2.58,2.62,2.55,2.605,322579,0
2013-02-04,2.54,2.59,2.515,2.52,180274,0
2013-02-05,2.53,2.61,2.52,2.56,239406,0
2013-02-06,2.55,2.6101,2.53,2.57,177280,0
2013-02-07,2.56,2.64,2.51,2.52,265644,0
2013-02-08,2.53,2.55,2.45,2.47,982209,0
2013-02-11,2.46,2.54,2.455,2.49,368067,0
2013-02-12,2.49,2.55,2.48,2.55,1150469,0
2013-02-13,2.55,2.6,2.48,2.52,332356,0
2013-02-14,2.5,2.56,2.48,2.54,195221,0
2013-02-15,2.54,2.57,2.48,2.48,266480,0
2013-02-19,2.5,2.53,2.48,2.53,506144,0
2013-02-20,2.53,2.58,2.4999,2.53,262125,0
2013-02-21,2.55,2.56,2.43,2.44,573776,0
2013-02-22,2.46,2.48,2.35,2.38,394432,0
2013-02-25,2.41,2.45,2.36,2.36,237767,0
2013-02-26,2.38,2.46,2.31,2.33,305562,0
2013-02-27,2.35,2.43,2.35,2.4,188014,0
2013-02-28,2.4,2.48,2.3801,2.46,285026,0
2013-03-01,2.43,2.58,2.42,2.58,305546,0
2013-03-04,2.57,2.64,2.5,2.63,363796,0
2013-03-05,2.63,2.76,2.55,2.69,557038,0
2013-03-06,2.68,2.74,2.57,2.63,287818,0
2013-03-07,2.62,2.75,2.56,2.74,325059,0
2013-03-08,2.78,2.81,2.66,2.8,365424,0
2013-03-11,2.78,2.815,2.65,2.78,231610,0
2013-03-12,2.74,2.78,2.55,2.58,447892,0
2013-03-13,2.57,2.61,2.51,2.56,210200,0
2013-03-14,2.55,2.62,2.47,2.5,391473,0
2013-03-15,2.5,2.57,2.46,2.55,566367,0
2013-03-18,2.56,2.65,2.54,2.58,396095,0
2013-03-19,2.58,2.64,2.53,2.59,839017,0
2013-03-20,2.6,2.64,2.565,2.6,311570,0
2013-03-21,2.57,2.58,2.5499,2.56,248627,0
2013-03-22,2.57,2.62,2.56,2.6,468959,0
2013-03-25,2.6,2.63,2.57,2.6,397308,0
2013-03-26,2.61,2.65,2.55,2.57,273681,0
2013-03-27,2.57,2.615,2.55,2.57,213434,0
2013-03-28,2.61,2.635,2.55,2.59,288795,0
2013-04-01,2.58,2.65,2.57,2.64,428458,0
2013-04-02,2.66,2.68,2.63,2.66,325571,0
2013-04-03,2.68,2.775,2.67,2.75,559913,0
2013-04-04,2.73,2.77,2.7,2.77,266023,0
2013-04-05,2.7,2.77,2.7,2.75,805328,0
2013-04-08,2.75,2.77,2.72,2.77,384689,0
2013-04-09,2.75,2.79,2.7,2.75,785916,0
2013-04-10,2.77,2.82,2.75,2.82,232278,0
2013-04-11,2.81,2.89,2.78,2.87,281083,0
2013-04-12,2.83,2.87,2.76,2.83,181705,0
2013-04-15,2.81,2.82,2.72,2.72,432691,0
2013-04-16,2.77,2.77,2.71,2.76,170951,0
2013-04-17,2.76,2.85,2.75,2.84,397688,0
2013-04-18,2.87,2.99,2.86,2.97,593483,0
2013-04-19,2.96,2.99,2.9,2.98,419469,0
2013-04-22,3,3.02,2.88,2.92,225507,0
2013-04-23,2.96,3.05,2.84,3.05,454023,0
2013-04-24,3,3.04,2.93,3,162130,0
2013-04-25,3,3.1,2.85,3.08,306605,0
2013-04-26,3.06,3.09,3.01,3.02,208949,0
2013-04-29,3.02,3.1,3,3.07,224012,0
2013-04-30,3.06,3.07,2.95,2.95,266982,0
2013-05-01,2.96,2.97,2.8,2.8,473331,0
2013-05-02,2.83,2.95,2.82,2.85,241802,0
2013-05-03,2.91,2.99,2.865,2.87,146745,0
2013-05-06,2.86,3,2.79,2.83,244135,0
2013-05-07,2.82,2.85,2.77,2.82,178642,0
2013-05-08,3.01,3.05,2.79,2.82,304995,0
2013-05-09,2.83,2.85,2.64,2.76,493634,0
2013-05-10,2.77,2.93,2.715,2.92,166257,0
2013-05-13,2.91,2.99,2.82,2.9,248839,0
2013-05-14,2.88,2.93,2.82,2.93,226278,0
2013-05-15,2.94,2.94,2.8,2.84,289743,0
2013-05-16,2.84,2.87,2.77,2.78,179083,0
2013-05-17,2.81,2.81,2.77,2.8,179184,0
2013-05-20,2.8,2.86,2.76,2.78,178836,0
2013-05-21,2.78,2.785,2.76,2.78,208131,0
2013-05-22,2.78,2.83,2.68,2.71,174462,0
2013-05-23,2.67,2.81,2.65,2.75,167182,0
2013-05-24,2.77,2.77,2.7,2.73,129797,0
2013-05-28,2.79,2.89,2.779,2.83,342417,0
2013-05-29,2.81,2.81,2.7,2.73,206812,0
2013-05-30,2.74,2.81,2.71,2.73,239627,0
2013-05-31,2.7,2.74,2.66,2.71,132729,0
2013-06-03,2.73,2.86,2.54,2.56,392016,0
2013-06-04,2.55,2.55,2.41,2.43,542562,0
2013-06-05,2.42,2.43,2.33,2.35,949233,0
2013-06-06,2.36,2.4,2.31,2.36,626754,0
2013-06-07,2.37,2.4,2.32,2.35,403371,0
2013-06-10,2.39,2.41,2.35,2.39,193148,0
2013-06-11,2.37,2.47,2.34,2.45,174465,0
2013-06-12,2.48,2.49,2.35,2.36,286970,0
2013-06-13,2.34,2.4,2.3,2.37,392119,0
2013-06-14,2.38,2.42,2.34,2.36,316579,0
2013-06-17,2.39,2.42,2.34,2.37,297167,0
2013-06-18,2.36,2.43,2.35,2.43,214275,0
2013-06-19,2.44,2.44,2.36,2.36,132677,0
2013-06-20,2.34,2.38,2.32,2.35,380752,0
2013-06-21,2.37,2.51,2.3601,2.5,803066,0
2013-06-24,2.47,2.47,2.34,2.37,319167,0
2013-06-25,2.4,2.45,2.33,2.44,208940,0
2013-06-26,2.44,2.47,2.33,2.33,263105,0
2013-06-27,2.34,2.4,2.33,2.4,204274,0
2013-06-28,2.39,2.39,2.29,2.32,602545,0
2013-07-01,2.35,2.56,2.33,2.56,363621,0
2013-07-02,2.57,2.57,2.43,2.49,183354,0
2013-07-03,2.47,2.58,2.47,2.57,68037,0
2013-07-05,2.63,2.76,2.535,2.73,298128,0
2013-07-08,2.79,2.8,2.63,2.7,326959,0
2013-07-09,2.71,2.73,2.63,2.72,207114,0
2013-07-10,2.71,2.73,2.66,2.72,194922,0
2013-07-11,2.76,2.76,2.69,2.72,250754,0
2013-07-12,2.71,2.77,2.71,2.74,260083,0
2013-07-15,2.74,2.78,2.7,2.74,303490,0
2013-07-16,2.73,2.81,2.71,2.77,164131,0
2013-07-17,2.76,2.8079,2.635,2.66,541248,0
2013-07-18,2.71,2.72,2.6,2.62,706734,0
2013-07-19,2.62,2.62,2.56,2.6,140368,0
2013-07-22,2.59,2.66,2.58,2.59,182034,0
2013-07-23,2.61,2.61,2.49,2.5,667937,0
2013-07-24,2.5,2.52,2.4487,2.46,140043,0
2013-07-25,2.46,2.47,2.4,2.46,204434,0
2013-07-26,2.47,2.47,2.4,2.44,214723,0
2013-07-29,2.42,2.5,2.38,2.44,165448,0
2013-07-30,2.54,2.57,2.45,2.57,284718,0
2013-07-31,2.59,2.68,2.545,2.67,242105,0
2013-08-01,2.69,2.71,2.59,2.64,166817,0
2013-08-02,2.66,2.71,2.595,2.6,146877,0
2013-08-05,2.59,2.7,2.57,2.64,335325,0
2013-08-06,2.72,2.725,2.66,2.71,388254,0
2013-08-07,2.71,2.71,2.58,2.59,117650,0
2013-08-08,2.6,2.6,2.53,2.54,126535,0
2013-08-09,2.52,2.55,2.5,2.53,207642,0
2013-08-12,2.51,2.56,2.48,2.53,185337,0
2013-08-13,2.54,2.57,2.5,2.56,116043,0
2013-08-14,2.57,2.59,2.55,2.56,169928,0
2013-08-15,2.53,2.63,2.44,2.51,409439,0
2013-08-16,2.48,2.485,2.44,2.48,173337,0
2013-08-19,2.49,2.56,2.46,2.46,152222,0
2013-08-20,2.46,2.52,2.41,2.49,353842,0
2013-08-21,2.55,2.72,2.55,2.69,455086,0
2013-08-22,2.72,2.74,2.63,2.68,164165,0
2013-08-23,2.68,2.71,2.63,2.67,96184,0
2013-08-26,2.68,2.78,2.66,2.74,365721,0
2013-08-27,2.72,2.72,2.56,2.57,166657,0
2013-08-28,2.56,2.72,2.55,2.71,175776,0
2013-08-29,2.73,2.78,2.64,2.78,228771,0
2013-08-30,2.73,2.79,2.63,2.79,367619,0
2013-09-03,2.3,2.62,2.24,2.49,736188,0
2013-09-04,2.48,2.49,2.27,2.29,1194431,0
2013-09-05,2.29,2.31,2.15,2.23,898764,0
2013-09-06,2.27,2.28,2.19,2.24,897312,0
2013-09-09,2.22,2.25,2.18,2.21,1165284,0
2013-09-10,2.23,2.24,2.18,2.19,639889,0
2013-09-11,2.19,2.24,2.17,2.24,3056409,0
2013-09-12,2.24,2.28,2.19,2.19,560801,0
2013-09-13,2.22,2.25,2.18,2.19,509837,0
2013-09-16,2.2,2.22,2.16,2.18,393656,0
2013-09-17,2.2,2.2,2.17,2.2,245492,0
2013-09-18,2.16,2.2,2.15,2.15,645540,0
2013-09-19,2.14,2.28,2.12,2.24,1569726,0
2013-09-20,2.24,2.29,2.23,2.27,808531,0
2013-09-23,2.28,2.34,2.24,2.31,375370,0
2013-09-24,2.32,2.37,2.28,2.34,430300,0
2013-09-25,2.37,2.5,2.36,2.44,737249,0
2013-09-26,2.43,2.53,2.42,2.47,401330,0
2013-09-27,2.82,2.94,2.57,2.57,2414763,0
2013-09-30,2.64,2.65,2.31,2.33,1726500,0
2013-10-01,2.35,2.4,2.32,2.34,801100,0
2013-10-02,2.35,2.38,2.3,2.31,482200,0
2013-10-03,2.33,2.33,2.25,2.25,643200,0
2013-10-04,2.27,2.34,2.27,2.33,695700,0
2013-10-07,2.34,2.35,2.33,2.34,389900,0
2013-10-08,2.36,2.4,2.27,2.31,540400,0
2013-10-09,2.33,2.33,2.24,2.27,620456,0
2013-10-10,2.3,2.35,2.28,2.29,312021,0
2013-10-11,2.29,2.41,2.29,2.38,408182,0
2013-10-14,2.38,2.39,2.33,2.35,247907,0
2013-10-15,2.36,2.39,2.3,2.39,296611,0
2013-10-16,2.39,2.43,2.36,2.39,335100,0
2013-10-17,2.4,2.43,2.38,2.41,416800,0
2013-10-18,2.4,2.43,2.33,2.4,478500,0
2013-10-21,2.42,2.42,2.31,2.33,337900,0
2013-10-22,2.33,2.36,2.25,2.34,291800,0
2013-10-23,2.31,2.45,2.31,2.42,224851,0
2013-10-24,2.41,2.53,2.4,2.53,242500,0
2013-10-25,2.55,2.55,2.38,2.39,395368,0
2013-10-28,2.4,2.43,2.32,2.33,188700,0
2013-10-29,2.33,2.4,2.31,2.37,144900,0
2013-10-30,2.38,2.39,2.3,2.31,204200,0
2013-10-31,2.3,2.31,2.24,2.25,246929,0
2013-11-01,2.23,2.27,2.23,2.24,419400,0
2013-11-04,2.25,2.25,2.21,2.25,303815,0
2013-11-05,2.25,2.29,2.22,2.25,107200,0
2013-11-06,2.27,2.28,2.2,2.21,273400,0
2013-11-07,2.2,2.29,2.18,2.22,209700,0
2013-11-08,2.2,2.32,2.2,2.26,185600,0
2013-11-11,2.27,2.29,2.23,2.24,185609,0
2013-11-12,2.3,2.33,2.23,2.23,407300,0
2013-11-13,2.23,2.26,2.16,2.23,487600,0
2013-11-14,2.23,2.27,2.21,2.25,136800,0
2013-11-15,2.24,2.3,2.22,2.29,171300,0
2013-11-18,2.3,2.31,2.23,2.23,176500,0
2013-11-19,2.24,2.27,2.2,2.22,216162,0
2013-11-20,2.24,2.24,2.18,2.19,169900,0
2013-11-21,2.21,2.26,2.18,2.21,239800,0
2013-11-22,2.2,2.27,2.2,2.27,100488,0
2013-11-25,2.27,2.46,2.25,2.39,587000,0
2013-11-26,2.4,2.44,2.35,2.35,270000,0
2013-11-27,2.35,2.4,2.33,2.37,143600,0
2013-11-29,2.4,2.43,2.39,2.43,107337,0
2013-12-02,2.42,2.44,2.34,2.4,200800,0
2013-12-03,2.39,2.419,2.33,2.33,121360,0
2013-12-04,2.33,2.33,2.21,2.22,297700,0
2013-12-05,2.21,2.26,2.17,2.19,201100,0
2013-12-06,2.21,2.25,2.15,2.18,238600,0
2013-12-09,2.2,2.2,2.16,2.18,203861,0
2013-12-10,2.19,2.19,2.06,2.07,394200,0
2013-12-11,2.08,2.13,2.02,2.08,1177400,0
2013-12-12,2.07,2.14,2.07,2.11,200684,0
2013-12-13,2.13,2.26,2.1,2.12,456900,0
2013-12-16,2.13,2.17,2.02,2.05,431898,0
2013-12-17,2.04,2.11,1.95,1.96,527900,0
2013-12-18,1.96,2.1,1.91,2.09,512800,0
2013-12-19,2.08,2.2,2.08,2.16,500600,0
2013-12-20,2.17,2.23,2.02,2.04,2109100,0
2013-12-23,2.04,2.18,2.04,2.17,376500,0
2013-12-24,2.16,2.19,2.1212,2.14,114323,0
2013-12-26,2.13,2.18,2.13,2.15,204765,0
2013-12-27,2.16,2.17,2.06,2.1,290400,0
2013-12-30,2.07,2.1,2.02,2.04,920400,0
2013-12-31,2.05,2.17,2.05,2.15,615000,0
2014-01-02,2.15,2.19,2.15,2.18,297778,0
2014-01-03,2.17,2.2,2.16,2.18,224097,0
2014-01-06,2.2,2.2,2.14,2.17,151600,0
2014-01-07,2.18,2.25,2.16,2.2,256400,0
2014-01-08,2.2,2.23,2.17,2.21,176200,0
2014-01-09,2.23,2.32,2.19,2.24,411500,0
2014-01-10,2.25,2.33,2.25,2.33,276000,0
2014-01-13,2.34,2.37,2.32,2.32,203600,0
2014-01-14,2.34,2.36,2.31,2.36,145900,0
2014-01-15,2.35,2.38,2.34,2.37,170500,0
2014-01-16,2.35,2.38,2.29,2.36,667305,0
2014-01-17,2.79,2.92,2.49,2.52,4211800,0
2014-01-21,2.52,2.67,2.5,2.59,644300,0
2014-01-22,2.61,2.64,2.5,2.57,313900,0
2014-01-23,2.55,2.63,2.48,2.63,496100,0
2014-01-24,2.6,2.62,2.53,2.54,363900,0
2014-01-27,2.54,2.55,2.35,2.39,352100,0
2014-01-28,2.4,2.48,2.25,2.41,449000,0
2014-01-29,2.39,2.42,2.3,2.31,186800,0
2014-01-30,2.32,2.36,2.3,2.35,162100,0
2014-01-31,2.3,2.35,2.26,2.29,280300,0
2014-02-03,2.3,2.33,2.02,2.14,753555,0
2014-02-04,2.13,2.24,2.13,2.22,252128,0
2014-02-05,2.22,2.23,2.12,2.14,360025,0
2014-02-06,2.14,2.19,2.14,2.16,163852,0
2014-02-07,2.14,2.27,2.14,2.24,339660,0
2014-02-10,2.22,2.25,2.17,2.2,221800,0
2014-02-11,2.15,2.24,2.15,2.23,199573,0
2014-02-12,2.23,2.23,2.19,2.22,187946,0
2014-02-13,2.2,2.26,2.18,2.24,209573,0
2014-02-14,2.23,2.27,2.2,2.21,237526,0
2014-02-18,2.25,2.27,2.2,2.26,251530,0
2014-02-19,2.26,2.27,2.2,2.22,305213,0
2014-02-20,2.24,2.3,2.18,2.28,250758,0
2014-02-21,2.3,2.3,2.23,2.23,300281,0
2014-02-24,2.25,2.3,2.25,2.28,154252,0
2014-02-25,2.26,2.32,2.25,2.3,192686,0
2014-02-26,2.32,2.3701,2.28,2.3,268244,0
2014-02-27,2.28,2.34,2.235,2.28,186361,0
2014-02-28,2.32,2.33,2.21,2.25,253341,0
2014-03-03,2.23,2.25,2,2.23,440500,0
2014-03-04,2.23,2.31,2.22,2.31,420082,0
2014-03-05,2.28,2.29,2.23,2.26,240243,0
2014-03-06,2.25,2.265,2.2,2.23,253025,0
2014-03-07,2.2,2.24,2.17,2.18,161902,0
2014-03-10,2.17,2.17,2.11,2.16,340295,0
2014-03-11,2.15,2.18,2.04,2.04,614635,0
2014-03-12,2.01,2.14,2,2.14,383942,0
2014-03-13,2.12,2.15,2.04,2.07,239003,0
2014-03-14,2.06,2.1801,2.05,2.14,369685,0
2014-03-17,2.17,2.18,2.09,2.11,248931,0
2014-03-18,2.16,2.16,2.1,2.14,296647,0
2014-03-19,2.13,2.18,2.13,2.17,222149,0
2014-03-20,2.18,2.18,2.142,2.155,279430,0
2014-03-21,2.17,2.17,2.12,2.17,417138,0
2014-03-24,2.19,2.2,2.06,2.07,328021,0
2014-03-25,2.06,2.125,2.01,2.03,524319,0
2014-03-26,2.06,2.06,2,2.01,371300,0
2014-03-27,2.01,2.1,2,2.06,354542,0
2014-03-28,2.04,2.04,1.97,2.03,564466,0
2014-03-31,2.03,2.06,1.98,2.05,286166,0
2014-04-01,2.06,2.081,2,2.04,293432,0
2014-04-02,2.03,2.05,1.99,2.02,208151,0
2014-04-03,2.01,2.02,1.98,1.98,196569,0
2014-04-04,2,2,1.93,1.94,414793,0
2014-04-07,1.93,1.96,1.88,1.89,350439,0
2014-04-08,1.94,2.02,1.86,2,534536,0
2014-04-09,2,2.04,1.96,1.99,442250,0
2014-04-10,1.98,1.98,1.86,1.88,440339,0
2014-04-11,1.85,1.93,1.85,1.85,322005,0
2014-04-14,1.86,1.89,1.8,1.81,279768,0
2014-04-15,1.83,1.83,1.7,1.73,527840,0
2014-04-16,1.76,1.77,1.69,1.71,251778,0
2014-04-17,1.69,1.75,1.62,1.66,530559,0
2014-04-21,1.65,1.7,1.63,1.67,364817,0
2014-04-22,1.66,1.78,1.65,1.75,374688,0
2014-04-23,1.76,1.76,1.66,1.68,213831,0
2014-04-24,1.69,1.71,1.65,1.66,188790,0
2014-04-25,1.66,1.68,1.61,1.61,219363,0
2014-04-28,1.63,1.6699,1.55,1.58,270369,0
2014-04-29,1.6,1.66,1.58,1.64,176316,0
2014-04-30,1.64,1.64,1.57,1.62,145646,0
2014-05-01,1.61,1.6201,1.55,1.59,262039,0
2014-05-02,1.59,1.6,1.56,1.57,184878,0
2014-05-05,1.55,1.61,1.55,1.57,85780,0
2014-05-06,1.6,1.6,1.51,1.51,235357,0
2014-05-07,1.53,1.55,1.45,1.48,340878,0
2014-05-08,1.42,1.49,1.4,1.46,671424,0
2014-05-09,1.42,1.48,1.38,1.4,496454,0
2014-05-12,1.4,1.51,1.38,1.5,478136,0
2014-05-13,1.48,1.49,1.4,1.42,387971,0
2014-05-14,1.4,1.46,1.4,1.42,224041,0
2014-05-15,1.41,1.5,1.38,1.49,528938,0
2014-05-16,1.5,1.55,1.4,1.46,879181,0
2014-05-19,1.46,1.46,1.39,1.45,271533,0
2014-05-20,1.44,1.44,1.39,1.41,431590,0
2014-05-21,1.415,1.455,1.4,1.42,497098,0
2014-05-22,1.42,1.54,1.41,1.45,1491661,0
2014-05-23,1.42,1.44,1.3,1.41,1290886,0
2014-05-27,1.43,1.43,1.37,1.4,459711,0
2014-05-28,1.41,1.47,1.29,1.34,8073706,0
2014-05-29,1.37,1.46,1.3601,1.45,1080304,0
2014-05-30,1.46,1.49,1.38,1.43,1668489,0
2014-06-02,1.44,1.44,1.35,1.39,746210,0
2014-06-03,1.39,1.41,1.37,1.39,641316,0
2014-06-04,1.39,1.42,1.3775,1.39,553310,0
2014-06-05,1.39,1.42,1.38,1.4,301613,0
2014-06-06,1.4,1.42,1.39,1.4,460436,0
2014-06-09,1.39,1.45,1.39,1.42,572742,0
2014-06-10,1.42,1.51,1.4,1.45,1102200,0
2014-06-11,1.48,1.48,1.42,1.43,419588,0
2014-06-12,1.43,1.44,1.4,1.41,403428,0
2014-06-13,1.43,1.48,1.41,1.46,567391,0
2014-06-16,1.45,1.47,1.42,1.42,255639,0
2014-06-17,1.42,1.46,1.42,1.44,306526,0
2014-06-18,1.44,1.46,1.44,1.44,144002,0
2014-06-19,1.45,1.54,1.44,1.49,925247,0
2014-06-20,1.51,1.6,1.48,1.52,1173946,0
2014-06-23,1.51,1.54,1.45,1.46,538744,0
2014-06-24,1.47,1.49,1.41,1.43,594286,0
2014-06-25,1.41,1.44,1.41,1.41,537234,0
2014-06-26,1.41,1.44,1.41,1.42,385076,0
2014-06-27,1.41,1.47,1.41,1.46,8793146,0
2014-06-30,1.47,1.55,1.45,1.55,937435,0
2014-07-01,1.53,1.56,1.5,1.54,508541,0
2014-07-02,1.52,1.54,1.48,1.49,404900,0
2014-07-03,1.52,1.56,1.5,1.56,186162,0
2014-07-07,1.54,1.6,1.45,1.45,935525,0
2014-07-08,1.44,1.47,1.41,1.42,693110,0
2014-07-09,1.42,1.43,1.41,1.41,255294,0
2014-07-10,1.39,1.43,1.35,1.43,462569,0
2014-07-11,1.43,1.4325,1.388,1.43,169376,0
2014-07-14,1.44,1.44,1.41,1.41,81985,0
2014-07-15,1.42,1.43,1.4,1.41,271494,0
2014-07-16,1.42,1.44,1.39,1.43,283428,0
2014-07-17,1.43,1.43,1.38,1.39,262726,0
2014-07-18,1.4,1.45,1.39,1.42,137767,0
2014-07-21,1.42,1.44,1.38,1.43,70889,0
2014-07-22,1.42,1.44,1.39,1.42,117457,0
2014-07-23,1.43,1.44,1.4,1.44,164339,0
2014-07-24,1.44,1.44,1.4,1.41,136604,0
2014-07-25,1.41,1.41,1.38,1.39,134209,0
2014-07-28,1.39,1.41,1.35,1.35,319414,0
2014-07-29,1.35,1.39,1.3,1.35,337130,0
2014-07-30,1.35,1.37,1.33,1.37,139167,0
2014-07-31,1.37,1.38,1.33,1.36,177144,0
2014-08-01,1.35,1.37,1.26,1.32,363410,0
2014-08-04,1.3,1.33,1.26,1.28,268464,0
2014-08-05,1.3,1.32,1.28,1.28,188842,0
2014-08-06,1.25,1.31,1.25,1.28,220987,0
2014-08-07,1.3,1.31,1.27,1.3,231849,0
2014-08-08,1.24,1.31,1.24,1.29,154523,0
2014-08-11,1.3,1.35,1.29,1.35,1268511,0
2014-08-12,1.35,1.36,1.33,1.36,90575,0
2014-08-13,1.34,1.35,1.3,1.32,129114,0
2014-08-14,1.31,1.34,1.29,1.32,148545,0
2014-08-15,1.31,1.33,1.305,1.31,206170,0
2014-08-18,1.31,1.34,1.31,1.34,96135,0
2014-08-19,1.34,1.34,1.31,1.31,130770,0
2014-08-20,1.32,1.33,1.28,1.3,167012,0
2014-08-21,1.3,1.31,1.26,1.26,124145,0
2014-08-22,1.27,1.3,1.26,1.28,73053,0
2014-08-25,1.29,1.31,1.26,1.3,179731,0
2014-08-26,1.29,1.3,1.25,1.29,264743,0
2014-08-27,1.27,1.31,1.25,1.3,187203,0
2014-08-28,1.3,1.3,1.27,1.29,74442,0
2014-08-29,1.29,1.32,1.28,1.32,110548,0
2014-09-02,1.32,1.33,1.28,1.29,157126,0
2014-09-03,1.28,1.32,1.28,1.29,150227,0
2014-09-04,1.29,1.31,1.29,1.3,105406,0
2014-09-05,1.28,1.32,1.26,1.26,234285,0
2014-09-08,1.27,1.3045,1.27,1.28,76620,0
2014-09-09,1.29,1.3,1.26,1.27,124580,0
2014-09-10,1.25,1.3,1.25,1.3,161657,0
2014-09-11,1.3,1.3,1.26,1.28,125104,0
2014-09-12,1.28,1.29,1.26,1.26,116964,0
2014-09-15,1.26,1.279,1.24,1.24,99802,0
2014-09-16,1.25,1.26,1.23,1.23,101764,0
2014-09-17,1.24,1.24,1.21,1.21,193530,0
2014-09-18,1.21,1.22,1.13,1.17,233006,0
2014-09-19,1.16,1.2,1.13,1.2,278448,0
2014-09-22,1.13,1.15,1.09,1.14,419055,0
2014-09-23,1.14,1.16,1.1,1.14,152988,0
2014-09-24,1.13,1.13,1.09,1.12,262430,0
2014-09-25,1.1,1.12,1.08,1.12,180304,0
2014-09-26,1.13,1.13,1.08,1.13,347897,0
2014-09-29,1.11,1.14,1.09,1.13,106373,0
2014-09-30,1.12,1.14,1.11,1.12,152837,0
2014-10-01,1.12,1.13,1.09,1.09,232464,0
2014-10-02,1.09,1.137,1.06,1.11,405907,0
2014-10-03,1.1,1.16,1.07,1.15,259918,0
2014-10-06,1.13,1.16,1.13,1.15,73618,0
2014-10-07,1.16,1.39,1.13,1.14,853970,0
2014-10-08,1.15,1.16,1.15,1.15,300043,0
2014-10-09,1.15,1.16,1.12,1.16,490383,0
2014-10-10,1.15,1.17,1.12,1.14,423722,0
2014-10-13,1.15,1.15,1.08,1.085,123544,0
2014-10-14,1.08,1.1,1.07,1.09,63598,0
2014-10-15,1.06,1.09,1.04,1.07,190771,0
2014-10-16,1.05,1.14,1.05,1.13,80193,0
2014-10-17,1.14,1.15,1.11,1.15,69133,0
2014-10-20,1.15,1.19,1.11,1.19,146684,0
2014-10-21,1.2,1.2,1.1375,1.15,70048,0
2014-10-22,1.15,1.19,1.13,1.17,29821,0
2014-10-23,1.16,1.18,1.14,1.18,37173,0
2014-10-24,1.17,1.19,1.13,1.18,75007,0
2014-10-27,1.14,1.17,1.12,1.14,132261,0
2014-10-28,1.14,1.18,1.12,1.14,109851,0
2014-10-29,1.13,1.19,1.13,1.17,70647,0
2014-10-30,1.16,1.19,1.15,1.17,103404,0
2014-10-31,1.18,1.2,1.12,1.15,395835,0
2014-11-03,1.15,1.1773,1.11,1.11,222826,0
2014-11-04,1.12,1.12,1.09,1.09,189411,0
2014-11-05,1.07,1.13,1.05,1.07,412916,0
2014-11-06,1.07,1.1155,1.05,1.08,446428,0
2014-11-07,1.08,1.12,1.06,1.06,76231,0
2014-11-10,1.25,1.25,1.1,1.17,2101633,0
2014-11-11,1.15,1.22,1.15,1.15,681327,0
2014-11-12,1.17,1.2,1.14,1.18,299626,0
2014-11-13,1.2,1.21,1.17,1.19,182158,0
2014-11-14,1.2,1.21,1.17,1.17,246732,0
2014-11-17,1.18,1.25,1.16,1.24,927823,0
2014-11-18,1.22,1.28,1.2,1.28,719117,0
2014-11-19,1.25,1.28,1.22,1.28,518310,0
2014-11-20,1.27,1.28,1.23,1.28,352074,0
2014-11-21,1.3,1.3,1.26,1.26,296512,0
2014-11-24,1.25,1.29,1.22,1.23,400139,0
2014-11-25,1.25,1.31,1.24,1.29,392126,0
2014-11-26,1.28,1.37,1.28,1.36,346691,0
2014-11-28,1.37,1.37,1.32,1.32,118764,0
2014-12-01,1.35,1.35,1.24,1.24,189045,0
2014-12-02,1.28,1.3,1.23,1.26,176648,0
2014-12-03,1.25,1.28,1.24,1.24,155605,0
2014-12-04,1.26,1.37,1.25,1.31,471599,0
2014-12-05,1.34,1.35,1.31,1.35,173002,0
2014-12-08,1.37,1.45,1.25,1.26,380217,0
2014-12-09,1.26,1.31,1.22,1.26,490666,0
2014-12-10,1.27,1.31,1.25,1.25,226650,0
2014-12-11,1.26,1.29,1.23,1.25,286267,0
2014-12-12,1.24,1.28,1.22,1.25,322734,0
2014-12-15,1.24,1.241,1.14,1.16,463140,0
2014-12-16,1.16,1.19,1.11,1.16,353006,0
2014-12-17,1.15,1.18,1.13,1.15,382502,0
2014-12-18,1.15,1.21,1.13,1.2,551154,0
2014-12-19,1.21,1.21,1.16,1.19,392341,0
2014-12-22,1.2,1.2,1.1,1.1,1357800,0
2014-12-23,1.15,1.16,1.1,1.14,674250,0
2014-12-24,1.14,1.15,1.07,1.15,441171,0
2014-12-26,1.07,1.14,1.07,1.13,740235,0
2014-12-29,1.13,1.17,1.115,1.14,517306,0
2014-12-30,1.13,1.15,1.12,1.14,152377,0
2014-12-31,1.15,1.22,1.14,1.22,1909446,0
2015-01-02,1.24,1.24,1.16,1.24,296798,0
2015-01-05,1.23,1.24,1.2016,1.22,192989,0
2015-01-06,1.21,1.22,1.12,1.16,688943,0
2015-01-07,1.17,1.2,1.132,1.14,182827,0
2015-01-08,1.15,1.2,1.15,1.15,261038,0
2015-01-09,1.17,1.23,1.17,1.21,226634,0
2015-01-12,1.19,1.21,1.18,1.21,166346,0
2015-01-13,1.2,1.21,1.1732,1.21,217123,0
2015-01-14,1.19,1.2,1.17,1.2,68962,0
2015-01-15,1.2,1.2,1.13,1.16,177582,0
2015-01-16,1.19,1.19,1.14,1.16,93795,0
2015-01-20,1.14,1.16,1.1,1.14,264192,0
2015-01-21,1.1248,1.13,1.11,1.11,192322,0
2015-01-22,1.11,1.11,1.05,1.11,259530,0
2015-01-23,1.1,1.11,1.08,1.08,120073,0
2015-01-26,1.1,1.14,1.09,1.14,158888,0
2015-01-27,1.13,1.14,1.11,1.12,50099,0
2015-01-28,1.14,1.14,1.09,1.14,51992,0
2015-01-29,1.13,1.16,1.1,1.15,133444,0
2015-01-30,1.14,1.16,1.12,1.16,141724,0
2015-02-02,1.15,1.16,1.115,1.14,182370,0
2015-02-03,1.13,1.14,1.13,1.13,102518,0
2015-02-04,1.14,1.14,1.11,1.12,158490,0
2015-02-05,1.13,1.14,1.09,1.11,149708,0
2015-02-06,1.12,1.14,1.12,1.14,262858,0
2015-02-09,1.14,1.14,1.12,1.13,84718,0
2015-02-10,1.13,1.13,1.11,1.12,101006,0
2015-02-11,1.11,1.3,1.09,1.28,2195309,0
2015-02-12,1.28,1.33,1.24,1.31,363646,0
2015-02-13,1.3,1.38,1.3,1.35,475931,0
2015-02-17,1.36,1.38,1.32,1.33,179066,0
2015-02-18,1.34,1.38,1.31,1.38,342945,0
2015-02-19,1.38,1.39,1.33,1.35,247033,0
2015-02-20,1.37,1.38,1.34,1.35,183124,0
2015-02-23,1.34,1.38,1.33,1.36,177092,0
2015-02-24,1.36,1.3782,1.335,1.35,231376,0
2015-02-25,1.35,1.67,1.31,1.65,2136146,0
2015-02-26,1.65,2.1,1.55,1.97,3658386,0
2015-02-27,1.97,1.97,1.75,1.88,915058,0
2015-03-02,1.88,1.88,1.8,1.85,339300,0
2015-03-03,1.84,1.88,1.81,1.87,405900,0
2015-03-04,1.9,2,1.88,1.91,565700,0
2015-03-05,1.9,2.1,1.88,2.04,811300,0
2015-03-06,2.04,2.24,1.95,2.19,1031100,0
2015-03-09,2.2,2.5,2.17,2.46,1703200,0
2015-03-10,2.47,2.47,2.3,2.4,1059500,0
2015-03-11,2.41,2.44,2.25,2.37,850200,0
2015-03-12,2.35,2.39,2.22,2.3,832000,0
2015-03-13,2.33,2.33,2.13,2.19,810700,0
2015-03-16,2.16,2.2,1.96,1.97,1486200,0
2015-03-17,2.01,2.32,1.97,2.27,748600,0
2015-03-18,2.3,2.32,2.15,2.26,664200,0
2015-03-19,2.29,2.4,2.22,2.38,529200,0
2015-03-20,2.39,2.45,2.23,2.24,626500,0
2015-03-23,2.29,2.41,2.2,2.39,618100,0
2015-03-24,2.4,2.47,2.29,2.31,799400,0
2015-03-25,2.31,2.31,2.15,2.22,653100,0
2015-03-26,2.21,2.27,2.12,2.18,190400,0
2015-03-27,2.18,2.26,2.08,2.1,272400,0
2015-03-30,2.11,2.32,2.11,2.24,448300,0
2015-03-31,2.27,2.28,2.2,2.24,219953,0
2015-04-01,2.22,2.25,2.19,2.25,139100,0
2015-04-02,2.23,2.29,2.16,2.26,218700,0
2015-04-06,2.22,2.27,2.17,2.25,144700,0
2015-04-07,2.25,2.3,2.15,2.2,317016,0
2015-04-08,2.17,2.23,2.15,2.21,320200,0
2015-04-09,2.19,2.23,2.15,2.16,381824,0
2015-04-10,2.16,2.21,2.15,2.16,636100,0
2015-04-13,2.18,2.27,2.15,2.22,592000,0
2015-04-14,2.25,2.28,2.16,2.2,386900,0
2015-04-15,2.24,2.26,2.18,2.18,386919,0
2015-04-16,2.19,2.23,2.15,2.17,299033,0
2015-04-17,2.15,2.2,2.11,2.14,315500,0
2015-04-20,2.15,2.29,2.15,2.2,249912,0
2015-04-21,2.25,2.25,2.14,2.14,403240,0
2015-04-22,2.16,2.18,2.1,2.11,190755,0
2015-04-23,2.13,2.13,2.03,2.12,259300,0
2015-04-24,2.12,2.12,2.03,2.12,277846,0
2015-04-27,2.11,2.12,1.91,2.02,364300,0
2015-04-28,2.01,2.02,1.91,1.97,269501,0
2015-04-29,1.96,2.19,1.93,2.05,4019600,0
2015-04-30,2.05,2.1,1.99,2.05,448400,0
2015-05-01,2.08,2.1,2.04,2.09,153400,0
2015-05-04,2.11,2.13,2.04,2.08,260900,0
2015-05-05,2.1,2.13,1.93,2.01,362900,0
2015-05-06,2.05,2.05,1.8,1.81,357118,0
2015-05-07,1.85,1.89,1.805,1.86,167583,0
2015-05-08,1.86,1.86,1.81,1.85,140600,0
2015-05-11,1.86,1.86,1.78,1.8,210900,0
2015-05-12,1.83,1.83,1.76,1.81,154910,0
2015-05-13,1.82,1.87,1.78,1.83,150654,0
2015-05-14,1.88,1.9,1.81,1.81,111000,0
2015-05-15,1.78,1.87,1.77,1.87,458398,0
2015-05-18,1.88,1.89,1.78,1.85,145678,0
2015-05-19,1.84,1.88,1.83,1.86,162238,0
2015-05-20,1.85,1.86,1.75,1.86,161600,0
2015-05-21,1.85,1.9,1.8,1.88,257200,0
2015-05-22,1.89,1.89,1.79,1.81,182300,0
2015-05-26,1.82,1.84,1.75,1.8,494059,0
2015-05-27,1.77,1.82,1.75,1.77,133700,0
2015-05-28,1.78,1.84,1.78,1.8,118564,0
2015-05-29,1.77,1.82,1.76,1.81,150800,0
2015-06-01,1.82,1.84,1.75,1.8,283376,0
2015-06-02,1.8,1.87,1.8,1.82,109297,0
2015-06-03,1.82,2.02,1.81,1.9,409300,0
2015-06-04,1.91,1.96,1.83,1.83,185000,0
2015-06-05,1.84,1.88,1.73,1.83,318200,0
2015-06-08,1.85,1.85,1.74,1.8,112100,0
2015-06-09,1.79,1.79,1.75,1.78,145895,0
2015-06-10,1.75,1.85,1.74,1.78,310386,0
2015-06-11,1.77,1.8,1.74,1.75,93394,0
2015-06-12,1.75,1.79,1.73,1.76,77900,0
2015-06-15,1.74,1.79,1.68,1.73,207400,0
2015-06-16,1.72,1.77,1.7,1.7,100800,0
2015-06-17,1.68,1.75,1.68,1.72,78400,0
2015-06-18,1.71,1.75,1.71,1.72,74400,0
2015-06-19,1.74,1.75,1.7,1.74,148700,0
2015-06-22,1.75,1.83,1.74,1.83,118700,0
2015-06-23,1.84,1.89,1.8,1.84,96245,0
2015-06-24,1.83,1.85,1.77,1.79,108000,0
2015-06-25,1.8,1.88,1.73,1.74,84000,0
2015-06-26,1.75,1.75,1.71,1.71,164600,0
2015-06-29,1.71,1.71,1.52,1.53,372700,0
2015-06-30,1.52,1.6,1.5,1.6,180809,0
2015-07-01,1.61,1.63,1.54,1.56,118100,0
2015-07-02,1.57,1.62,1.54,1.62,190100,0
2015-07-06,1.59,1.65,1.57,1.63,61400,0
2015-07-07,1.6,1.62,1.54,1.62,58700,0
2015-07-08,1.6,1.61,1.54,1.55,115700,0
2015-07-09,1.56,1.59,1.53,1.54,181600,0
2015-07-10,1.54,1.63,1.53,1.55,65400,0
2015-07-13,1.56,1.62,1.53,1.61,96700,0
2015-07-14,1.59,1.61,1.57,1.58,81121,0
2015-07-15,1.6,1.63,1.42,1.59,158503,0
2015-07-16,1.55,1.68,1.54,1.61,224300,0
2015-07-17,1.63,1.75,1.62,1.73,142900,0
2015-07-20,1.75,1.84,1.7,1.83,234300,0
2015-07-21,1.85,1.85,1.74,1.84,155600,0
2015-07-22,1.82,1.85,1.77,1.82,153000,0
2015-07-23,1.79,1.84,1.76,1.81,130200,0
2015-07-24,1.79,1.85,1.76,1.81,121400,0
2015-07-27,1.8,1.8,1.69,1.76,154700,0
2015-07-28,1.75,1.77,1.7,1.71,57100,0
2015-07-29,1.72,1.76,1.65,1.7,141800,0
2015-07-30,1.7,1.75,1.6,1.63,327700,0
2015-07-31,1.62,1.74,1.62,1.71,143600,0
2015-08-03,1.7,1.7,1.66,1.66,198594,0
2015-08-04,1.68,1.74,1.65,1.65,36500,0
2015-08-05,1.66,1.75,1.66,1.72,139900,0
2015-08-06,1.7,1.749,1.67,1.69,232138,0
2015-08-07,1.68,1.78,1.65,1.75,145600,0
2015-08-10,1.78,1.8,1.72,1.76,76700,0
2015-08-11,1.74,1.763,1.7015,1.73,82247,0
2015-08-12,1.7,1.75,1.68,1.68,91100,0
2015-08-13,1.68,1.74,1.67,1.71,105900,0
2015-08-14,1.69,1.72,1.66,1.69,59800,0
2015-08-17,1.7,1.72,1.66,1.72,81500,0
2015-08-18,1.7,1.74,1.68,1.7,47500,0
2015-08-19,1.68,1.7,1.67,1.68,93400,0
2015-08-20,1.66,1.69,1.65,1.66,204800,0
2015-08-21,1.65,1.67,1.49,1.67,300300,0
2015-08-24,1.55,1.66,1.5301,1.63,258153,0
2015-08-25,1.57,1.68,1.57,1.66,105700,0
2015-08-26,1.67,1.67,1.53,1.66,227500,0
2015-08-27,1.66,1.76,1.64,1.76,218600,0
2015-08-28,1.76,1.78,1.72,1.76,98900,0
2015-08-31,1.75,1.79,1.68,1.7,161600,0
2015-09-01,1.67,1.71,1.6,1.66,148700,0
2015-09-02,1.66,1.71,1.62,1.68,76200,0
2015-09-03,1.68,1.7,1.65,1.65,50400,0
2015-09-04,1.66,1.75,1.66,1.74,59700,0
2015-09-08,1.75,1.77,1.68,1.7,152500,0
2015-09-09,1.7,1.75,1.68,1.71,156600,0
2015-09-10,1.7,1.73,1.68,1.72,204773,0
2015-09-11,1.72,1.73,1.69,1.71,295600,0
2015-09-14,1.73,1.74,1.7,1.74,98900,0
2015-09-15,1.72,1.78,1.72,1.75,51300,0
2015-09-16,1.74,1.77,1.71,1.72,89100,0
2015-09-17,1.74,1.76,1.72,1.73,32252,0
2015-09-18,1.74,1.88,1.72,1.88,252500,0
2015-09-21,1.93,2.12,1.91,1.96,695600,0
2015-09-22,2,2.07,1.96,2.05,324700,0
2015-09-23,2.08,2.09,1.98,2.04,190506,0
2015-09-24,2.06,2.09,1.95,2.03,164594,0
2015-09-25,2.05,2.09,1.97,2,264200,0
2015-09-28,2.02,2.02,1.9,1.92,248559,0
2015-09-29,1.93,1.93,1.83,1.84,300200,0
2015-09-30,1.84,1.91,1.84,1.87,118700,0
2015-10-01,1.9,1.94,1.83,1.9,115900,0
2015-10-02,1.92,1.97,1.86,1.96,120800,0
2015-10-05,2,2.02,1.96,2.01,78952,0
2015-10-06,2.01,2.01,1.92,1.99,100000,0
2015-10-07,1.97,2.03,1.94,2.01,73116,0
2015-10-08,2,2.05,1.96,1.99,86500,0
2015-10-09,2.02,2.05,2,2.04,63300,0
2015-10-12,2.04,2.07,2,2.05,62936,0
2015-10-13,2.07,2.17,2.03,2.09,234600,0
2015-10-14,2.11,2.11,2.05,2.06,100100,0
2015-10-15,2.09,2.14,2.03,2.11,267700,0
2015-10-16,2.15,2.33,2.13,2.31,661600,0
2015-10-19,2.35,2.35,2.26,2.34,204928,0
2015-10-20,2.37,2.37,2.28,2.29,121900,0
2015-10-21,2.31,2.32,2.2,2.24,143400,0
2015-10-22,2.22,2.22,2.03,2.15,394400,0
2015-10-23,2.16,2.27,2.15,2.26,143800,0
2015-10-26,2.29,2.35,2.28,2.32,212400,0
2015-10-27,2.35,2.35,2.27,2.33,96600,0
2015-10-28,2.31,2.35,2.26,2.31,94900,0
2015-10-29,2.28,2.3,2.2,2.27,184000,0
2015-10-30,2.28,2.29,2.2,2.26,109400,0
2015-11-02,2.29,2.33,2.27,2.33,177766,0
2015-11-03,2.33,2.48,2.31,2.42,244121,0
2015-11-04,2.48,2.48,2.33,2.42,345021,0
2015-11-05,2.43,2.55,2.42,2.49,292700,0
2015-11-06,2.47,2.63,2.47,2.53,395300,0
2015-11-09,2.6,2.65,2.55,2.61,281232,0
2015-11-10,2.6,2.64,2.43,2.5,267100,0
2015-11-11,2.55,2.63,2.43,2.48,284100,0
2015-11-12,2.45,2.52,2.41,2.49,152700,0
2015-11-13,2.46,2.55,2.44,2.5,114300,0
2015-11-16,2.52,2.53,2.44,2.5,89600,0
2015-11-17,2.51,2.51,2.4,2.43,135200,0
2015-11-18,2.48,2.49,2.41,2.44,142500,0
2015-11-19,2.46,2.49,2.4,2.42,116100,0
2015-11-20,2.45,2.47,2.4,2.44,136400,0
2015-11-23,2.47,2.47,2.33,2.39,232800,0
2015-11-24,2.36,2.38,2.3,2.34,136800,0
2015-11-25,2.33,2.38,2.3,2.32,95800,0
2015-11-27,2.29,2.38,2.27,2.32,39400,0
2015-11-30,2.34,2.37,2.25,2.27,106600,0
2015-12-01,2.27,2.278,2.08,2.2,381190,0
2015-12-02,2.22,2.25,2.145,2.23,179586,0
2015-12-03,2.24,2.25,2.2,2.22,51780,0
2015-12-04,2.21,2.25,2.16,2.22,26000,0
2015-12-07,2.21,2.22,2.13,2.21,88600,0
2015-12-08,2.2,2.23,2.1448,2.19,46685,0
2015-12-09,2.18,2.18,2.09,2.12,95000,0
2015-12-10,2.09,2.12,2.07,2.12,71800,0
2015-12-11,2.1,2.17,2.08,2.14,130100,0
2015-12-14,2.15,2.15,2.101,2.11,84249,0
2015-12-15,2.12,2.17,2.11,2.16,85000,0
2015-12-16,2.17,2.19,2.12,2.14,86300,0
2015-12-17,2.13,2.19,2.13,2.14,56700,0
2015-12-18,2.16,2.2,2.05,2.05,200700,0
2015-12-21,2.3,2.3,2.16,2.18,143400,0
2015-12-22,2.18,2.28,2.18,2.24,111001,0
2015-12-23,2.25,2.28,2.2,2.22,60800,0
2015-12-24,2.22,2.29,2.22,2.24,34073,0
2015-12-28,2.3,2.3,2.22,2.22,117160,0
2015-12-29,2.26,2.26,2.13,2.15,100942,0
2015-12-30,2.13,2.23,2.11,2.17,103079,0
2015-12-31,2.13,2.2,2.13,2.17,46756,0
2016-01-04,2.17,2.1899,2.07,2.1,97076,0
2016-01-05,2.1,2.16,2.08,2.1,60785,0
2016-01-06,2.09,2.1,2.05,2.07,90125,0
2016-01-07,2.03,2.06,1.97,1.99,191081,0
2016-01-08,1.99,2.04,1.95,2,115290,0
2016-01-11,2,2,1.86,1.91,126466,0
2016-01-12,1.9,1.99,1.86,1.89,71308,0
2016-01-13,1.88,1.92,1.82,1.86,100752,0
2016-01-14,1.86,1.92,1.82,1.86,80151,0
2016-01-15,1.81,1.82,1.7675,1.78,94521,0
2016-01-19,1.77,1.81,1.76,1.79,79100,0
2016-01-20,1.75,1.83,1.73,1.83,94941,0
2016-01-21,1.83,1.85,1.76,1.79,37815,0
2016-01-22,1.8,1.83,1.78,1.81,31702,0
2016-01-25,1.81,1.85,1.79,1.82,49041,0
2016-01-26,1.82,1.85,1.78,1.81,44661,0
2016-01-27,1.82,1.82,1.77,1.77,42672,0
2016-01-28,1.79,1.81,1.73,1.73,74896,0
2016-01-29,1.72,1.79,1.7,1.75,71570,0
2016-02-01,1.75,1.77,1.7332,1.76,25691,0
2016-02-02,1.75,1.79,1.7,1.73,13845,0
2016-02-03,1.74,1.79,1.67,1.69,66129,0
2016-02-04,1.68,1.71,1.68,1.69,66234,0
2016-02-05,1.69,1.69,1.62,1.64,93791,0
2016-02-08,1.61,1.65,1.61,1.64,81057,0
2016-02-09,1.6,1.691,1.6,1.63,81321,0
2016-02-10,1.62,1.71,1.6,1.61,87806,0
2016-02-11,1.6,1.71,1.6,1.66,25292,0
2016-02-12,1.68,1.69,1.65,1.65,30650,0
2016-02-16,1.66,1.71,1.66,1.69,26165,0
2016-02-17,1.7099,1.76,1.65,1.72,109902,0
2016-02-18,1.76,1.92,1.68,1.85,183671,0
2016-02-19,1.8598,1.92,1.8598,1.9,31644,0
2016-02-22,1.93,2,1.88,1.97,70277,0
2016-02-23,1.97,2,1.8966,1.9,26251,0
2016-02-24,1.9,1.96,1.86,1.86,64751,0
2016-02-25,1.87,1.99,1.87,1.95,70070,0
2016-02-26,1.98,1.98,1.88,1.98,68487,0
2016-02-29,1.97,1.9999,1.85,1.89,143838,0
2016-03-01,1.88,1.9799,1.76,1.87,278392,0
2016-03-02,1.85,1.92,1.82,1.89,131678,0
2016-03-03,1.88,1.88,1.77,1.78,269470,0
2016-03-04,1.8,1.8,1.65,1.72,487050,0
2016-03-07,1.71,1.7899,1.64,1.76,134691,0
2016-03-08,1.78,1.7999,1.63,1.67,229228,0
2016-03-09,1.67,1.75,1.63,1.7,250535,0
2016-03-10,1.72,1.72,1.65,1.66,32813,0
2016-03-11,1.66,1.73,1.63,1.66,69896,0
2016-03-14,1.65,1.67,1.55,1.61,131301,0
2016-03-15,1.59,1.64,1.51,1.51,125697,0
2016-03-16,1.51,1.5899,1.42,1.43,110442,0
2016-03-17,1.46,1.5,1.37,1.43,108106,0
2016-03-18,1.44,1.51,1.37,1.49,190976,0
2016-03-21,1.51,1.63,1.505,1.53,297737,0
2016-03-22,1.53,1.7961,1.5,1.73,347259,0
2016-03-23,1.71,1.7655,1.56,1.57,189893,0
2016-03-24,1.59,1.69,1.56,1.63,90743,0
2016-03-28,1.65,1.65,1.56,1.56,112043,0
2016-03-29,1.56,1.6,1.55,1.58,62557,0
2016-03-30,1.59,1.63,1.57,1.58,9405,0
2016-03-31,1.59,1.63,1.5615,1.6,62901,0
2016-04-01,1.6,1.63,1.56,1.62,97392,0
2016-04-04,1.62,1.63,1.48,1.53,206926,0
2016-04-05,1.54,1.5799,1.49,1.5,105020,0
2016-04-06,1.49,1.52,1.37,1.43,201693,0
2016-04-07,1.43,1.47,1.41,1.44,104208,0
2016-04-08,1.45,1.53,1.44,1.53,92416,0
2016-04-11,1.57,1.58,1.52,1.53,87427,0
2016-04-12,1.54,1.56,1.5018,1.55,90821,0
2016-04-13,1.57,1.57,1.52,1.54,91447,0
2016-04-14,1.55,1.64,1.5178,1.64,119911,0
2016-04-15,1.64,1.825,1.6088,1.79,223638,0
2016-04-18,1.8,1.82,1.73,1.79,186840,0
2016-04-19,1.76,1.8,1.67,1.7,145150,0
2016-04-20,1.71,1.87,1.71,1.82,610164,0
2016-04-21,1.84,1.87,1.8,1.84,127955,0
2016-04-22,1.87,1.87,1.8,1.84,146699,0
2016-04-25,1.86,1.86,1.71,1.73,119636,0
2016-04-26,1.66,1.72,1.6,1.67,150041,0
2016-04-27,1.67,1.69,1.64,1.65,52364,0
2016-04-28,1.67,1.73,1.62,1.65,111645,0
2016-04-29,1.66,1.71,1.6,1.64,66526,0
2016-05-02,1.64,1.6693,1.6,1.63,94513,0
2016-05-03,1.62,1.65,1.53,1.53,105686,0
2016-05-04,1.58,1.6,1.54,1.57,76284,0
2016-05-05,1.58,1.61,1.53,1.57,97960,0
2016-05-06,1.57,1.6,1.55,1.57,24045,0
2016-05-09,1.59,1.63,1.55,1.63,41169,0
2016-05-10,1.63,1.65,1.62,1.64,38281,0
2016-05-11,1.62,1.63,1.55,1.63,73223,0
2016-05-12,1.63,1.65,1.57,1.63,56051,0
2016-05-13,1.62,1.6355,1.59,1.61,64287,0
2016-05-16,1.59,1.65,1.58,1.61,64096,0
2016-05-17,1.61,1.64,1.5562,1.62,111884,0
2016-05-18,1.6,1.64,1.576,1.59,23413,0
2016-05-19,1.6,1.63,1.57,1.63,79292,0
2016-05-20,1.63,1.65,1.62,1.62,32772,0
2016-05-23,1.62,1.68,1.62,1.64,67987,0
2016-05-24,1.65,1.69,1.63,1.68,15260,0
2016-05-25,1.6412,1.6899,1.63,1.68,25270,0
2016-05-26,1.67,1.69,1.62,1.65,43011,0
2016-05-27,1.657,1.7,1.64,1.7,98220,0
2016-05-31,1.7,1.85,1.6466,1.76,165501,0
2016-06-01,1.77,1.95,1.76,1.81,389593,0
2016-06-02,1.82,1.9,1.8,1.85,120715,0
2016-06-03,1.86,1.894,1.8,1.82,47084,0
2016-06-06,1.84,1.84,1.71,1.83,67153,0
2016-06-07,1.82,1.83,1.71,1.8,150571,0
2016-06-08,1.79,1.83,1.71,1.78,142546,0
2016-06-09,1.79,1.81,1.74,1.78,195324,0
2016-06-10,1.75,1.82,1.71,1.78,68731,0
2016-06-13,1.75,1.82,1.7201,1.73,90188,0
2016-06-14,1.7,1.74,1.7,1.7,74456,0
2016-06-15,1.71,1.77,1.69,1.74,60395,0
2016-06-16,1.73,1.85,1.68,1.79,151983,0
2016-06-17,1.8,1.82,1.73,1.79,323771,0
2016-06-20,1.79,1.8,1.75,1.75,48220,0
2016-06-21,1.75,1.8,1.7115,1.76,69455,0
2016-06-22,1.78,1.9,1.78,1.88,299840,0
2016-06-23,1.93,2.044,1.86,1.92,459108,0
2016-06-24,1.85,1.93,1.78,1.91,305463,0
2016-06-27,1.92,1.92,1.7301,1.78,223692,0
2016-06-28,1.82,1.86,1.77,1.82,91327,0
2016-06-29,1.85,1.92,1.831,1.9,209129,0
2016-06-30,2.1,2.17,1.83,1.9,430867,0
2016-07-01,1.88,1.94,1.82,1.85,218100,0
2016-07-05,1.84,1.93,1.67,1.74,506937,0
2016-07-06,1.74,1.76,1.69,1.7,84564,0
2016-07-07,1.71,1.71,1.63,1.66,119737,0
2016-07-08,1.67,1.76,1.6675,1.74,151397,0
2016-07-11,1.76,1.77,1.7,1.7299,28231,0
2016-07-12,1.72,1.76,1.7,1.74,45749,0
2016-07-13,1.72,1.74,1.68,1.71,60610,0
2016-07-14,1.72,1.73,1.61,1.63,177150,0
2016-07-15,1.62,1.64,1.6,1.61,239380,0
2016-07-18,1.61,1.64,1.59,1.63,69713,0
2016-07-19,1.66,1.7,1.62,1.65,36868,0
2016-07-20,1.65,1.65,1.62,1.63,40299,0
2016-07-21,1.63,1.68,1.56,1.59,283268,0
2016-07-22,1.59,1.63,1.55,1.63,74946,0
2016-07-25,1.64,1.67,1.59,1.61,30082,0
2016-07-26,1.61,1.65,1.56,1.61,31427,0
2016-07-27,1.6052,1.65,1.58,1.63,75457,0
2016-07-28,1.65,1.68,1.63,1.63,28444,0
2016-07-29,1.66,1.7,1.62,1.66,63683,0
2016-08-01,1.68,1.7,1.68,1.68,44514,0
2016-08-02,1.68,1.6988,1.6345,1.66,53250,0
2016-08-03,1.62,1.68,1.58,1.66,40006,0
2016-08-04,1.63,1.68,1.59,1.64,65684,0
2016-08-05,1.6,1.63,1.53,1.57,100010,0
2016-08-08,1.59,1.62,1.56,1.57,28445,0
2016-08-09,1.5501,1.59,1.53,1.57,88707,0
2016-08-10,1.56,1.59,1.525,1.57,104629,0
2016-08-11,1.58,1.58,1.5,1.57,111918,0
2016-08-12,1.56,1.61,1.49,1.49,195656,0
2016-08-15,1.5,1.565,1.49,1.495,76665,0
2016-08-16,1.51,1.529,1.44,1.45,146393,0
2016-08-17,1.44,1.49,1.44,1.48,45695,0
2016-08-18,1.5,1.56,1.45,1.53,71939,0
2016-08-19,1.53,1.56,1.51,1.515,62140,0
2016-08-22,1.51,1.53,1.48,1.52,137673,0
2016-08-23,1.5,1.54,1.45,1.48,68226,0
2016-08-24,1.47,1.49,1.45,1.45,106014,0
2016-08-25,1.45,1.46,1.43,1.44,28148,0
2016-08-26,1.43,1.47,1.43,1.45,49761,0
2016-08-29,1.46,1.47,1.44,1.45,20064,0
2016-08-30,1.44,1.5,1.43,1.48,47556,0
2016-08-31,1.45,1.5,1.45,1.48,67233,0
2016-09-01,1.48,1.48,1.39,1.4,109221,0
2016-09-02,1.39,1.44,1.39,1.4,20003,0
2016-09-06,1.41,1.55,1.41,1.51,90084,0
2016-09-07,1.54,1.5636,1.51,1.54,59491,0
2016-09-08,1.55,1.58,1.48,1.58,40684,0
2016-09-09,1.49,1.6,1.49,1.51,58276,0
2016-09-12,1.51,1.52,1.47,1.48,26222,0
2016-09-13,1.48,1.49,1.46,1.465,17691,0
2016-09-14,1.4722,1.48,1.45,1.46,12730,0
2016-09-15,1.52,1.52,1.4,1.41,54500,0
2016-09-16,1.4,1.46,1.39,1.39,103762,0
2016-09-19,1.4,1.54,1.4,1.5,59275,0
2016-09-20,1.515,1.6,1.515,1.6,50191,0
2016-09-21,1.56,1.63,1.55,1.62,141690,0
2016-09-22,1.62,1.62,1.57,1.57,31956,0
2016-09-23,1.55,1.65,1.5,1.65,91293,0
2016-09-26,1.6,1.81,1.6,1.71,203178,0
2016-09-27,1.76,1.77,1.71,1.77,127790,0
2016-09-28,1.76,1.8,1.7,1.8,118965,0
2016-09-29,1.79,1.8,1.72,1.77,116406,0
2016-09-30,1.77,1.79,1.73,1.79,98302,0
2016-10-03,1.78,1.82,1.72,1.82,109105,0
2016-10-04,1.8,1.8,1.7,1.71,61296,0
2016-10-05,1.71,1.72,1.7,1.71,30079,0
2016-10-06,1.71,1.76,1.65,1.68,55342,0
2016-10-07,1.67,1.68,1.53,1.64,180716,0
2016-10-10,1.63,1.65,1.6,1.61,31009,0
2016-10-11,1.6,1.65,1.5801,1.6,22777,0
2016-10-12,1.55,1.59,1.47,1.48,283035,0
2016-10-13,1.49,1.55,1.49,1.51,40086,0
2016-10-14,1.5,1.52,1.5,1.52,47471,0
2016-10-17,1.53,1.55,1.51,1.55,15424,0
2016-10-18,1.55,1.56,1.5,1.5,37807,0
2016-10-19,1.5,1.51,1.41,1.45,47461,0
2016-10-20,1.45,1.49,1.37,1.42,60632,0
2016-10-21,1.42,1.5,1.42,1.49,68162,0
2016-10-24,1.49,1.5,1.42,1.45,85122,0
2016-10-25,1.43,1.49,1.4,1.41,90179,0
2016-10-26,1.4,1.48,1.38,1.43,174083,0
2016-10-27,1.43,1.4862,1.38,1.425,81924,0
2016-10-28,1.38,1.48,1.32,1.36,348955,0
2016-10-31,1.35,1.43,1.33,1.34,51396,0
2016-11-01,1.34,1.34,1.22,1.25,209469,0
2016-11-02,1.26,1.26,1.2,1.22,53711,0
2016-11-03,1.21,1.26,1.21,1.24,100353,0
2016-11-04,1.24,1.3,1.21,1.22,91059,0
2016-11-07,1.22,1.35,1.21,1.28,103648,0
2016-11-08,1.26,1.34,1.23,1.31,68007,0
2016-11-09,1.3,1.36,1.3,1.35,25356,0
2016-11-10,1.37,1.38,1.3,1.38,34444,0
2016-11-11,1.38,1.39,1.34,1.35,110085,0
2016-11-14,1.39,1.42,1.36,1.4,110429,0
2016-11-15,1.4,1.42,1.27,1.38,65009,0
2016-11-16,1.38,1.42,1.3,1.38,87505,0
2016-11-17,1.38,1.42,1.3,1.38,75276,0
2016-11-18,1.4,1.41,1.36,1.4,138279,0
2016-11-21,1.4,1.4,1.31,1.38,199485,0
2016-11-22,1.36,1.3969,1.35,1.38,68633,0
2016-11-23,1.36,1.4,1.32,1.38,92961,0
2016-11-25,1.39,1.4,1.34,1.4,28191,0
2016-11-28,1.4,1.53,1.4,1.46,126101,0
2016-11-29,1.52,1.52,1.42,1.47,37607,0
2016-11-30,1.48,1.48,1.37,1.37,80133,0
2016-12-01,1.36,1.4379,1.35,1.38,133455,0
2016-12-02,1.37,1.42,1.3,1.37,97124,0
2016-12-05,1.4,1.41,1.34,1.36,132129,0
2016-12-06,1.34,1.4,1.34,1.37,42324,0
2016-12-07,1.38,1.4,1.37,1.38,70168,0
2016-12-08,1.36,1.41,1.34,1.35,126715,0
2016-12-09,1.39,1.41,1.32,1.32,107828,0
2016-12-12,1.33,1.39,1.31,1.31,90753,0
2016-12-13,1.3224,1.38,1.31,1.31,44817,0
2016-12-14,1.31,1.37,1.3,1.31,57049,0
2016-12-15,1.3,1.34,1.3,1.3,95772,0
2016-12-16,1.35,1.399,1.27,1.3,96387,0
2016-12-19,1.3,1.31,1.245,1.27,63771,0
2016-12-20,1.28,1.3,1.24,1.25,141593,0
2016-12-21,1.23,1.29,1.23,1.28,159084,0
2016-12-22,1.26,1.3,1.2,1.2501,716013,0
2016-12-23,1.2,1.31,1.2,1.29,316699,0
2016-12-27,1.28,1.31,1.25,1.29,300784,0
2016-12-28,1.28,1.28,1.2,1.24,195368,0
2016-12-29,1.25,1.33,1.24,1.27,45438,0
2016-12-30,1.26,1.27,1.23,1.26,135922,0
2017-01-03,1.26,1.27,1.25,1.25,35744,0
2017-01-04,1.26,1.29,1.23,1.25,94158,0
2017-01-05,1.26,1.33,1.25,1.32,67300,0
2017-01-06,1.33,1.35,1.28,1.33,102976,0
2017-01-09,1.32,1.35,1.3,1.32,45646,0
2017-01-10,1.3382,1.42,1.32,1.39,220762,0
2017-01-11,1.42,1.42,1.36,1.39,93098,0
2017-01-12,1.41,1.53,1.41,1.49,247359,0
2017-01-13,1.52,1.62,1.49,1.58,260544,0
2017-01-17,1.6,1.6,1.51,1.53,178080,0
2017-01-18,1.54,1.5695,1.5,1.55,62734,0
2017-01-19,1.56,1.56,1.51,1.51,66155,0
2017-01-20,1.51,1.5101,1.46,1.49,35117,0
2017-01-23,1.5,1.599,1.5,1.57,130449,0
2017-01-24,1.59,1.6681,1.56,1.62,156880,0
2017-01-25,1.65,1.6818,1.58,1.62,62148,0
2017-01-26,1.61,1.65,1.58,1.59,76802,0
2017-01-27,1.5824,1.62,1.58,1.59,68504,0
2017-01-30,1.6,1.635,1.57,1.6,149908,0
2017-01-31,1.59,1.63,1.56,1.6199,86231,0
2017-02-01,1.6,1.62,1.39,1.4,882517,0
2017-02-02,1.42,1.42,1.34,1.38,271681,0
2017-02-03,1.4,1.4,1.291,1.35,203407,0
2017-02-06,1.36,1.38,1.35,1.36,100933,0
2017-02-07,1.36,1.39,1.34,1.37,264149,0
2017-02-08,1.36,1.37,1.34,1.35,274292,0
2017-02-09,1.34,1.4,1.32,1.38,73296,0
2017-02-10,1.39,1.42,1.37,1.37,67326,0
2017-02-13,1.4,1.43,1.32,1.41,180154,0
2017-02-14,1.4,1.46,1.3772,1.45,98448,0
2017-02-15,1.46,1.54,1.4547,1.54,169241,0
2017-02-16,1.5323,1.54,1.45,1.47,101584,0
2017-02-17,1.25,1.26,1.13,1.2,2442163,0
2017-02-21,1.26,1.29,1.22,1.29,750486,0
2017-02-22,1.27,1.33,1.22,1.31,337488,0
2017-02-23,1.3,1.31,1.236,1.27,121630,0
2017-02-24,1.24,1.29,1.22,1.26,88335,0
2017-02-27,1.26,1.28,1.21,1.27,201754,0
2017-02-28,1.25,1.3,1.24,1.28,87658,0
2017-03-01,1.28,1.31,1.23,1.3,183809,0
2017-03-02,1.31,1.31,1.25,1.29,128032,0
2017-03-03,1.27,1.3,1.25,1.26,67499,0
2017-03-06,1.25,1.27,1.2,1.24,186136,0
2017-03-07,1.2,1.25,1.2,1.21,154283,0
2017-03-08,1.21,1.3,1.2,1.24,145020,0
2017-03-09,1.25,1.27,1.2348,1.25,53324,0
2017-03-10,1.23,1.3,1.21,1.21,95477,0
2017-03-13,1.23,1.24,1.2,1.22,36208,0
2017-03-14,1.21,1.22,1.19,1.21,103268,0
2017-03-15,1.22,1.24,1.191,1.22,114638,0
2017-03-16,1.21,1.23,1.21,1.22,32152,0
2017-03-17,1.22,1.24,1.2,1.22,67817,0
2017-03-20,1.22,1.2201,1.2,1.22,49322,0
2017-03-21,1.19,1.21,1.17,1.18,184590,0
2017-03-22,1.17,1.19,1.17,1.18,84647,0
2017-03-23,1.19,1.2,1.18,1.19,125632,0
2017-03-24,1.19,1.19,1.13,1.14,383391,0
2017-03-27,1,1.16,0.981,1.1,894956,0
2017-03-28,1.1,1.1,1.05,1.05,186990,0
2017-03-29,1.05,1.0999,1.05,1.09,181653,0
2017-03-30,1.09,1.09,1.03,1.07,87986,0
2017-03-31,1.05,1.08,1.04,1.06,29447,0
2017-04-03,1.05,1.05,1,1.01,203653,0
2017-04-04,1,1,0.93,0.95,583416,0
2017-04-05,0.9464,1,0.9225,0.9492,223993,0
2017-04-06,0.9333,1,0.9333,0.99,103844,0
2017-04-07,0.9811,0.99,0.95,0.9599,190298,0
2017-04-10,0.9418,1.02,0.9418,1.01,109941,0
2017-04-11,1.03,1.12,1.02,1.1,453392,0
2017-04-12,1.13,1.13,1.04,1.08,133431,0
2017-04-13,1.0301,1.09,1.03,1.09,38805,0
2017-04-17,1.0473,1.1,1.02,1.05,78189,0
2017-04-18,1.03,1.045,0.96,0.96,147752,0
2017-04-19,0.96,1.06,0.95,1,48427,0
2017-04-20,1,1.03,0.9501,1.01,18977,0
2017-04-21,1.03,1.03,1,1,13536,0
2017-04-24,0.99,1.04,0.955,0.99,44300,0
2017-04-25,1.03,1.03,0.9595,1.02,66881,0
2017-04-26,1.02,1.03,0.99,1.01,86126,0
2017-04-27,1,1.03,1,1,32806,0
2017-04-28,1,1.004,0.9799,0.99,58869,0
2017-05-01,0.9797,1.01,0.9169,0.96,64270,0
2017-05-02,0.96,1,0.96,0.9771,15778,0
2017-05-03,1,1,0.94,0.9899,17026,0
2017-05-04,0.995,1,0.96,0.97,44745,0
2017-05-05,0.99,1.02,0.95,1.02,42798,0
2017-05-08,1.03,1.03,0.97,0.98,60843,0
2017-05-09,1.0229,1.0229,0.9502,0.98,91102,0
2017-05-10,1.02,1.02,0.9601,1.01,36963,0
2017-05-11,1,1.01,0.9701,1,18921,0
2017-05-12,0.98,1.03,0.9605,1.01,69448,0
2017-05-15,1.02,1.02,0.99,1.02,215424,0
2017-05-16,1,1.02,1,1.01,71640,0
2017-05-17,0.9901,1.03,0.99,0.9917,67017,0
2017-05-18,1.03,1.44,1.02,1.22,2239558,0
2017-05-19,1.23,1.32,1.21,1.26,521747,0
2017-05-22,1.28,1.28,1.1601,1.2,404295,0
2017-05-23,1.26,1.26,1.16,1.23,134085,0
2017-05-24,1.21,1.23,1.17,1.18,189812,0
2017-05-25,1.17,1.2,1.13,1.17,98610,0
2017-05-26,1.17,1.24,1.14,1.22,71931,0
2017-05-30,1.2,1.24,1.1501,1.21,54209,0
2017-05-31,1.21,1.2199,1.17,1.19,92823,0
2017-06-01,1.19,1.3,1.18,1.25,251763,0
2017-06-02,1.24,1.35,1.2028,1.305,166946,0
2017-06-05,1.32,1.32,1.16,1.19,260631,0
2017-06-06,1.17,1.17,1.11,1.125,181610,0
2017-06-07,1.16,1.1799,1.08,1.1,171798,0
2017-06-08,1.09,1.15,1.06,1.09,84414,0
2017-06-09,1.08,1.16,1.08,1.15,44304,0
2017-06-12,1.13,1.15,1.0905,1.12,61069,0
2017-06-13,1.15,1.18,1.11,1.13,47622,0
2017-06-14,1.12,1.2,1.11,1.15,69610,0
2017-06-15,1.1435,1.19,1.11,1.14,51380,0
2017-06-16,1.13,1.15,1.11,1.12,16497,0
2017-06-19,1.11,1.15,1.11,1.13,51675,0
2017-06-20,1.11,1.15,1.1,1.14,56730,0
2017-06-21,1.14,1.18,1.11,1.15,27581,0
2017-06-22,1.16,1.18,1.12,1.14,57423,0
2017-06-23,1.179,1.19,1.14,1.17,93650,0
2017-06-26,1.16,1.29,1.145,1.25,250616,0
2017-06-27,1.23,1.27,1.21,1.23,31671,0
2017-06-28,1.25,1.27,1.2,1.22,37552,0
2017-06-29,1.24,1.26,1.2,1.22,61898,0
2017-06-30,1.22,1.24,1.2,1.24,85325,0
2017-07-03,1.24,1.26,1.17,1.21,57877,0
2017-07-05,1.2,1.32,1.2,1.26,94202,0
2017-07-06,1.27,1.32,1.26,1.3,195525,0
2017-07-07,1.3,1.3799,1.27,1.31,232712,0
2017-07-10,1.33,1.35,1.24,1.29,89889,0
2017-07-11,1.35,1.38,1.29,1.29,184229,0
2017-07-12,1.31,1.3899,1.28,1.33,172067,0
2017-07-13,1.32,1.35,1.25,1.3,127564,0
2017-07-14,1.29,1.35,1.29,1.31,38000,0
2017-07-17,1.3,1.35,1.26,1.31,74533,0
2017-07-18,1.3,1.32,1.27,1.27,27400,0
2017-07-19,1.27,1.31,1.26,1.27,101703,0
2017-07-20,1.27,1.33,1.25,1.28,58475,0
2017-07-21,1.26,1.2901,1.25,1.28,67825,0
2017-07-24,1.28,1.28,1.22,1.23,66955,0
2017-07-25,1.24,1.25,1.21,1.21,56391,0
2017-07-26,1.21,1.25,1.21,1.23,16469,0
2017-07-27,1.25,1.25,1.2,1.22,77151,0
2017-07-28,1.21,1.21,1.15,1.16,45911,0
2017-07-31,1.19,1.19,1.13,1.16,51105,0
2017-08-01,1.15,1.16,1.11,1.14,42250,0
2017-08-02,1.15,1.1846,1.11,1.11,56815,0
2017-08-03,1.11,1.15,1.08,1.1,87151,0
2017-08-04,1.1013,1.13,1.06,1.12,70700,0
2017-08-07,1.13,1.13,1.09,1.1,46388,0
2017-08-08,1.11,1.13,1.07,1.08,82514,0
2017-08-09,1.1101,1.1101,0.99,1,162428,0
2017-08-10,0.98,1.07,0.94,1,184168,0
2017-08-11,0.97,1.05,0.95,1.03,183695,0
2017-08-14,1.05,1.05,1.01,1.05,43345,0
2017-08-15,1.01,1.0703,1.01,1.05,50230,0
2017-08-16,1.05,1.09,1.04,1.05,17772,0
2017-08-17,1.05,1.09,0.99,1.05,36366,0
2017-08-18,1.08,1.08,1,1.03,12667,0
2017-08-21,1.04,1.06,0.9433,0.99,87546,0
2017-08-22,0.99,1.03,0.9701,1.0199,63062,0
2017-08-23,1.0399,1.05,0.97,1.04,27140,0
2017-08-24,1.04,1.06,1.02,1.05,44077,0
2017-08-25,1.1,1.1,1.03,1.07,61778,0
2017-08-28,1.03,1.08,1.03,1.03,30915,0
2017-08-29,1.03,1.1,1.03,1.06,39114,0
2017-08-30,1.1,1.17,1.09,1.11,47348,0
2017-08-31,1.09,1.16,1.09,1.09,84412,0
2017-09-01,1.09,1.16,1.09,1.12,56341,0
2017-09-05,1.14,1.16,1.11,1.16,102745,0
2017-09-06,1.16,1.17,1.13,1.15,147391,0
2017-09-07,1.13,1.2,1.1004,1.18,153251,0
2017-09-08,1.18,1.19,1.16,1.17,73814,0
2017-09-11,1.17,1.18,1.15,1.17,2181788,0
2017-09-12,1.14,1.16,1.12,1.12,136443,0
2017-09-13,1.12,1.14,1.09,1.13,57328,0
2017-09-14,1.14,1.16,1.1,1.13,334804,0
2017-09-15,1.12,1.19,1.11,1.19,422220,0
2017-09-18,1.2,1.2,1.15,1.18,199636,0
2017-09-19,1.18,1.19,1.14,1.16,165919,0
2017-09-20,1.16,1.1799,1.07,1.15,188382,0
2017-09-21,1.13,1.15,1.11,1.12,40147,0
2017-09-22,1.1362,1.15,1.11,1.14,109823,0
2017-09-25,1.14,1.15,1.11,1.11,71120,0
2017-09-26,1.11,1.15,1.11,1.15,146201,0
2017-09-27,1.15,1.1699,1.11,1.13,110172,0
2017-09-28,1.14,1.1501,1.09,1.13,76446,0
2017-09-29,1.15,1.15,1.1,1.11,42211,0
2017-10-02,1.11,1.14,1.09,1.1,58131,0
2017-10-03,1.11,1.1301,1.07,1.1099,52105,0
2017-10-04,1.08,1.16,1.08,1.12,153035,0
2017-10-05,1.13,1.14,1.11,1.13,66323,0
2017-10-06,1.12,1.1368,1.1,1.13,67427,0
2017-10-09,1.11,1.12,1,1.12,96329,0
2017-10-10,1.11,1.13,1.05,1.07,98149,0
2017-10-11,1.1,1.12,1.08,1.1,45413,0
2017-10-12,1.1,1.1155,1.07,1.08,46312,0
2017-10-13,1.09,1.11,1.05,1.08,74346,0
2017-10-16,1.15,1.23,1.05,1.07,893694,0
2017-10-17,1.07,1.13,1.061,1.08,428168,0
2017-10-18,1.0741,1.14,1.07,1.105,298167,0
2017-10-19,1.1,1.1393,1.0701,1.13,502009,0
2017-10-20,1.13,1.1461,1.0949,1.11,516916,0
2017-10-23,1.1,1.12,1.05,1.09,206892,0
2017-10-24,1.12,1.12,1.04,1.06,116294,0
2017-10-25,1.0904,1.0904,1,1.03,109563,0
2017-10-26,1.06,1.06,0.97,1.01,186363,0
2017-10-27,1.01,1.05,0.981,1.04,298434,0
2017-10-30,1.02,1.09,1,1.07,301232,0
2017-10-31,1.06,1.06,0.97,1.01,339843,0
2017-11-01,1.1,1.11,1.01,1.04,375517,0
2017-11-02,1.03,1.04,0.98,1.03,257776,0
2017-11-03,1.03,1.1,1,1.07,325611,0
2017-11-06,1.1,1.1,1.02,1.05,155664,0
2017-11-07,1.05,1.05,1.02,1.02,140129,0
2017-11-08,1.02,1.12,1.02,1.1,598507,0
2017-11-09,1.11,1.35,1.06,1.19,2544627,0
2017-11-10,1.21,1.26,1.2,1.21,905359,0
