Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.75,5.95,5.7,5.9,215783,0
2005-02-28,5.96,6.11,5.56,5.88,281600,0
2005-03-01,5.8,6.1,5.65,6,110587,0
2005-03-02,5.85,5.99,5.73,5.76,34110,0
2005-03-03,5.85,5.95,5.81,5.84,28730,0
2005-03-04,5.94,5.94,5.66,5.72,36741,0
2005-03-07,5.72,5.73,5.46,5.53,76892,0
2005-03-08,5.65,5.65,5.17,5.33,74079,0
2005-03-09,5.28,5.4,5.15,5.25,72132,0
2005-03-10,5.21,5.37,5.21,5.37,49986,0
2005-03-11,5.39,5.5,5.16,5.46,41411,0
2005-03-14,5.32,5.43,5.12,5.3,88442,0
2005-03-15,5.35,5.4,5.2,5.3,76792,0
2005-03-16,5.4,5.4,5.22,5.25,43076,0
2005-03-17,5.2,5.35,4.97,5.12,131281,0
2005-03-18,5.25,5.25,5.01,5.2,93146,0
2005-03-21,5.25,5.25,4.91,4.98,43707,0
2005-03-22,4.95,5,4.84,4.9,71458,0
2005-03-23,4.97,5.01,4.71,4.73,53596,0
2005-03-24,4.66,4.89,4.64,4.74,56534,0
2005-03-28,4.69,4.99,4.66,4.74,30399,0
2005-03-29,4.79,4.79,4.45,4.45,115403,0
2005-03-30,4.55,4.59,4.43,4.58,126527,0
2005-03-31,4.53,4.61,4.32,4.61,129072,0
2005-04-01,4.61,4.71,4.3,4.39,118267,0
2005-04-04,4.49,4.51,4.41,4.45,89021,0
2005-04-05,4.49,4.7,4.48,4.53,66715,0
2005-04-06,4.6,4.66,4.49,4.57,52036,0
2005-04-07,4.59,4.73,4.46,4.7,46221,0
2005-04-08,4.65,4.7,4.47,4.66,36784,0
2005-04-11,4.64,4.7,4.5,4.58,56228,0
2005-04-12,4.47,4.6,4.45,4.45,71681,0
2005-04-13,4.5,4.6,4.39,4.39,111640,0
2005-04-14,4.43,4.5,4.2,4.25,129183,0
2005-04-15,4.28,4.38,4.22,4.22,59350,0
2005-04-18,4.25,4.32,4.11,4.23,48668,0
2005-04-19,4.33,4.33,4.1,4.17,99362,0
2005-04-20,4.22,4.26,4.09,4.19,76713,0
2005-04-21,4.28,4.41,4.15,4.19,99299,0
2005-04-22,4.23,4.24,4,4.24,95478,0
2005-04-25,4.19,4.44,4.12,4.25,69122,0
2005-04-26,4.17,4.28,4.16,4.17,42004,0
2005-04-27,4.12,4.29,3.89,4,525635,0
2005-04-28,3.95,4.05,3.82,3.89,247796,0
2005-04-29,3.88,4.01,3.68,3.99,178941,0
2005-05-02,3.84,3.99,3.7,3.88,167668,0
2005-05-03,3.82,3.9,3.79,3.79,85517,0
2005-05-04,3.88,3.96,3.87,3.93,48427,0
2005-05-05,3.95,3.98,3.85,3.97,32821,0
2005-05-06,4.07,4.2,3.8,4.14,108170,0
2005-05-09,4.21,4.39,4.12,4.39,162726,0
2005-05-10,4.36,4.36,4.22,4.32,36478,0
2005-05-11,4.38,4.38,4.19,4.3,21436,0
2005-05-12,4.22,4.34,4.15,4.15,30757,0
2005-05-13,4.13,4.28,3.96,3.97,38710,0
2005-05-16,3.96,4.3,3.96,4.17,23021,0
2005-05-17,4.21,4.3,4.11,4.2,37583,0
2005-05-18,4.2,4.35,4.16,4.26,42376,0
2005-05-19,4.26,4.33,4.15,4.27,28806,0
2005-05-20,4.31,4.31,4,4.11,121950,0
2005-05-23,3.97,4.18,3.97,4.08,164599,0
2005-05-24,4.06,4.25,4.05,4.2,144418,0
2005-05-25,4.12,4.18,3.99,4.03,212548,0
2005-05-26,4.13,4.34,4.02,4.32,57125,0
2005-05-27,4.36,4.62,4.21,4.43,81271,0
2005-05-31,4.64,4.77,4.45,4.66,130428,0
2005-06-01,4.6,4.84,4.58,4.84,107974,0
2005-06-02,4.84,4.9,4.5,4.54,78154,0
2005-06-03,4.44,4.57,4.36,4.47,48509,0
2005-06-06,4.4,4.76,4.32,4.41,39940,0
2005-06-07,4.3,4.44,4.26,4.26,111837,0
2005-06-08,4.33,4.33,4.11,4.21,74378,0
2005-06-09,4.16,4.26,4.12,4.19,329942,0
2005-06-10,4.21,4.45,4.21,4.4,134863,0
2005-06-13,4.35,4.41,4.3,4.3,104249,0
2005-06-14,4.36,4.49,4.3,4.35,32941,0
2005-06-15,4.44,4.45,4.29,4.34,108947,0
2005-06-16,4.31,4.37,4.25,4.37,60836,0
2005-06-17,4.42,4.49,4.3,4.43,120453,0
2005-06-20,4.7,5,4.5,4.79,627377,0
2005-06-21,4.87,4.91,4.66,4.68,101496,0
2005-06-22,4.78,4.91,4.62,4.9,144882,0
2005-06-23,5,5,4.79,4.83,112636,0
2005-06-24,4.9,5,4.78,5,944200,0
2005-06-27,5.04,5.25,4.95,5.06,228299,0
2005-06-28,5.01,5.13,4.84,5.05,136412,0
2005-06-29,5.05,5.11,4.84,5.03,88087,0
2005-06-30,4.98,5.08,4.87,5.08,59737,0
2005-07-01,4.99,5.25,4.9,5.15,68486,0
2005-07-05,5.22,5.42,5.05,5.28,117164,0
2005-07-06,5.29,5.31,5.04,5.15,76199,0
2005-07-07,4.99,5.19,4.92,5.16,58570,0
2005-07-08,5.11,5.36,5.05,5.28,71238,0
2005-07-11,5.39,5.5,5.26,5.42,69401,0
2005-07-12,5.43,5.5,5.37,5.49,18963,0
2005-07-13,5.43,5.43,5.35,5.39,33943,0
2005-07-14,5.35,6,5.35,5.76,175438,0
2005-07-15,5.91,5.97,5.73,5.8,85680,0
2005-07-18,5.88,5.98,5.75,5.92,62594,0
2005-07-19,6,6.23,5.95,6.18,240641,0
2005-07-20,6.24,6.55,6.18,6.44,336538,0
2005-07-21,6.3,6.89,6.3,6.73,198844,0
2005-07-22,6.79,6.84,6.56,6.64,104596,0
2005-07-25,6.44,6.85,6.44,6.45,85755,0
2005-07-26,6.4,6.7,6.03,6.64,133754,0
2005-07-27,6.69,6.74,6.42,6.61,125044,0
2005-07-28,6.65,6.87,6.5,6.87,70818,0
2005-07-29,6.9,7.08,6.88,6.95,119976,0
2005-08-01,7.08,7.21,7.07,7.1,150718,0
2005-08-02,7.14,7.2,7.03,7.19,106114,0
2005-08-03,7.26,7.8,7.05,7.69,310621,0
2005-08-04,7.76,7.8,7.48,7.74,94938,0
2005-08-05,7.76,7.9,7.42,7.53,77761,0
2005-08-08,7.49,7.57,6.82,7.05,225196,0
2005-08-09,6.96,7.5,6.84,7,130509,0
2005-08-10,7,7.36,6.72,6.85,119735,0
2005-08-11,7.04,7.09,6.88,6.98,133556,0
2005-08-12,7,7.09,6.7,6.89,118234,0
2005-08-15,7.04,7.04,6.74,6.95,139221,0
2005-08-16,7.05,7.05,6.77,7,87465,0
2005-08-17,6.98,7.22,6.9,7.14,93928,0
2005-08-18,7.25,7.78,7.02,7.11,235041,0
2005-08-19,7.24,7.24,7.11,7.18,87235,0
2005-08-22,7.3,7.32,7.14,7.2,64616,0
2005-08-23,7.34,8.04,7.3,7.99,335636,0
2005-08-24,8,8.78,7.99,8.65,460611,0
2005-08-25,8.69,8.89,8.47,8.63,215020,0
2005-08-26,8.81,8.89,8.12,8.61,157405,0
2005-08-29,8.66,8.79,8.37,8.77,126601,0
2005-08-30,8.81,8.88,8.45,8.78,134169,0
2005-08-31,8.9,8.99,8.45,8.84,178291,0
2005-09-01,8.86,8.9,8.59,8.7,134310,0
2005-09-02,8.82,8.86,8.51,8.55,98448,0
2005-09-06,8.51,8.59,8.22,8.28,121406,0
2005-09-07,8.39,8.5,8.34,8.49,163192,0
2005-09-08,8.51,8.75,8.38,8.5,108934,0
2005-09-09,8.42,8.62,8.37,8.47,40399,0
2005-09-12,8.57,8.78,8.4,8.64,78054,0
2005-09-13,8.68,9.12,8.68,9.04,179678,0
2005-09-14,9.11,9.5,9.11,9.25,248647,0
2005-09-15,9.38,9.56,9.05,9.1,144427,0
2005-09-16,9.06,9.35,9.06,9.25,167528,0
2005-09-19,9.32,9.65,9.22,9.28,253131,0
2005-09-20,9.44,9.44,9.13,9.29,117168,0
2005-09-21,9.24,9.39,8.86,9.11,231278,0
2005-09-22,9.03,9.3,8.86,9.04,169388,0
2005-09-23,9.06,9.97,9.06,9.67,290616,0
2005-09-26,9.77,10.28,8.95,9.64,576325,0
2005-09-27,9.73,9.9,9.25,9.84,463236,0
2005-09-28,9.9,10,9.5,9.68,233365,0
2005-09-29,9.66,9.75,9.29,9.64,135285,0
2005-09-30,9.86,10.44,9.65,9.78,394365,0
2005-10-03,10.09,10.14,9.7,9.82,267928,0
2005-10-04,9.8,10.35,9.8,10.3,181611,0
2005-10-05,10.4,10.49,10.06,10.2,265337,0
2005-10-06,10.49,10.51,10.15,10.26,294791,0
2005-10-07,10.69,12.36,10,11.65,6873438,0
2005-10-10,12.59,13.46,11.96,12.98,9443446,0
2005-10-11,13.44,15.42,13.19,15.04,21631836,0
2005-10-12,14.7,14.78,13.15,13.54,8727305,0
2005-10-13,14.02,14.49,12.92,14.37,9756834,0
2005-10-14,14.57,17.2,14.44,16.75,19260930,0
2005-10-17,16.42,18.42,16.02,17.65,21717692,0
2005-10-18,17.6,18.24,16.38,16.59,12709129,0
2005-10-19,16.13,16.43,15.26,15.49,9962356,0
2005-10-20,15.39,15.5,13.81,14.15,9812490,0
2005-10-21,14.74,15.51,14.04,15.33,6761408,0
2005-10-24,15.31,15.98,14.72,15.23,6735643,0
2005-10-25,15.32,15.84,14.83,15.3,5142973,0
2005-10-26,15.48,16.29,14.5,15.19,6119980,0
2005-10-27,14.66,15.22,13.9,14.04,2985622,0
2005-10-28,14.05,14.33,13.32,13.63,2857088,0
2005-10-31,13.98,14.3,13.53,13.84,3193078,0
2005-11-01,14.15,14.44,13.61,14,3287190,0
2005-11-02,14.13,14.14,13.61,13.87,1095480,0
2005-11-03,13.96,13.96,13.35,13.41,1094900,0
2005-11-04,13.66,13.88,13.31,13.7,1002365,0
2005-11-07,13.87,14.21,13.7,13.9,1209562,0
2005-11-08,13.82,13.92,12.09,12.19,4302230,0
2005-11-09,12.03,12.43,11.43,11.95,2468956,0
2005-11-10,11.74,12.01,11,11.25,1837479,0
2005-11-11,11.11,11.59,10.9,11.28,1154591,0
2005-11-14,11.2,11.44,11.05,11.3,955792,0
2005-11-15,11.32,12,11.05,11.28,1722189,0
2005-11-16,11.75,12.14,11.25,11.55,1889776,0
2005-11-17,11.89,12.49,11.55,12.25,2363704,0
2005-11-18,12.45,12.5,11.95,12.16,1493686,0
2005-11-21,12.3,12.3,11.89,12,784941,0
2005-11-22,12.1,12.1,11.8,11.98,822449,0
2005-11-23,12.1,12.1,11.83,11.97,411998,0
2005-11-25,12.24,12.25,11.85,11.97,201608,0
2005-11-28,12.18,12.44,11.96,12.1,1053466,0
2005-11-29,12.1,12.1,11.34,11.81,1530149,0
2005-11-30,13.68,16.5,13.59,16.24,34124781,0
2005-12-01,15.95,16.35,14.77,14.83,11398712,0
2005-12-02,14.98,15.19,14.32,14.57,4762273,0
2005-12-05,14.5,15.26,14.4,14.55,2844505,0
2005-12-06,14.75,15.49,14.42,14.6,3928493,0
2005-12-07,14.59,14.74,14.25,14.3,1299992,0
2005-12-08,14.47,14.86,14.3,14.64,1040766,0
2005-12-09,14.79,14.88,14.4,14.52,752929,0
2005-12-12,14.84,15.22,14.5,14.92,1790936,0
2005-12-13,14.97,15.43,14.8,15.15,1613760,0
2005-12-14,15.16,15.9,15.11,15.55,2309103,0
2005-12-15,15,15.45,14.66,15.31,2601779,0
2005-12-16,15.41,15.79,15.3,15.45,886150,0
2005-12-19,15.49,15.94,15.12,15.15,979279,0
2005-12-20,15.24,15.24,14.6,14.77,656624,0
2005-12-21,14.83,15.45,14.75,15.21,1184125,0
2005-12-22,17,17.93,16.58,17.59,14025355,0
2005-12-23,17.41,17.69,17.03,17.63,2224307,0
2005-12-27,17.75,18.64,17.37,17.39,2868280,0
2005-12-28,17.44,17.48,16.57,16.83,1384251,0
2005-12-29,16.85,17.15,16.85,16.87,502303,0
2005-12-30,16.92,16.96,16.51,16.75,513944,0
2006-01-03,16.91,17.31,16.61,17.21,810849,0
2006-01-04,17.3,18.14,17.17,18.09,1653809,0
2006-01-05,18.67,18.67,17.63,17.83,1415162,0
2006-01-06,17.7,18.39,17.5,18.05,921288,0
2006-01-09,18.86,19.91,18.77,19.57,3281457,0
2006-01-10,20.24,20.69,19.8,20.08,2608854,0
2006-01-11,19.3,19.6,18.3,18.82,2455567,0
2006-01-12,19.04,19.39,18.03,18.73,1230525,0
2006-01-13,18.99,19.22,18.5,19.04,697277,0
2006-01-17,20.79,23,20.5,22.41,19179879,0
2006-01-18,22,22.15,20.8,21.49,4559733,0
2006-01-19,21.84,21.84,20.53,20.81,1509282,0
2006-01-20,20.98,21,19.78,20,1543832,0
2006-01-23,19.73,20.39,19.13,20.21,1651658,0
2006-01-24,20.34,20.75,19.54,20.07,1072295,0
2006-01-25,20.39,20.6,19.71,20.02,633888,0
2006-01-26,20.17,20.29,19.8,19.84,430176,0
2006-01-27,18.48,18.95,17.31,18.11,2925765,0
2006-01-30,18.11,19.01,17.91,18.99,1095674,0
2006-01-31,19,19.19,18.55,19.03,797680,0
2006-02-01,19.11,19.48,18.84,19.17,500754,0
2006-02-02,19.45,19.69,18.79,19.29,967421,0
2006-02-03,19.78,19.98,19.35,19.69,720570,0
2006-02-06,20.01,20.15,19.75,19.82,426203,0
2006-02-07,20,20,18.7,18.85,792004,0
2006-02-08,18.31,18.5,15.83,16.86,3964228,0
2006-02-09,17,17.25,16.31,16.51,1480038,0
2006-02-10,16.61,16.7,15.8,16.29,1149290,0
2006-02-13,16.57,17.23,16.5,17.22,1270596,0
2006-02-14,17.23,17.37,17,17.1,733830,0
2006-02-15,17.2,17.4,16.92,17.1,595362,0
2006-02-16,17.84,18.75,17.53,18.46,1194920,0
2006-02-17,18.89,19.42,18.15,19.07,1480226,0
2006-02-21,19.63,19.96,19.3,19.67,1084917,0
2006-02-22,19.79,19.79,18.99,19.28,607588,0
2006-02-23,19.29,19.29,18.63,18.64,390667,0
2006-02-24,18.71,19.78,18.58,19.74,917483,0
2006-02-27,20.25,21.53,20.2,21,2271560,0
2006-02-28,21.39,21.59,19.78,19.89,1446245,0
2006-03-01,20.04,20.49,19.58,20.35,1012679,0
2006-03-02,20.35,20.83,20,20.79,804755,0
2006-03-03,21.06,21.12,20.26,20.75,717114,0
2006-03-06,20.99,21.1,20.14,20.2,496297,0
2006-03-07,20.09,20.18,19,19.15,672733,0
2006-03-08,19.18,19.36,18.14,19.12,795227,0
2006-03-09,19.46,20.51,19.21,19.61,1476817,0
2006-03-10,19.75,20.12,19.16,20,675523,0
2006-03-13,20.13,20.28,19.35,19.36,699421,0
2006-03-14,19.45,19.7,19.28,19.38,483799,0
2006-03-15,19.28,19.53,18.91,19.09,432256,0
2006-03-16,18.83,20.03,18.83,19.36,900892,0
2006-03-17,19.4,19.55,19.06,19.19,496209,0
2006-03-20,19.2,19.86,18.5,19.56,853436,0
2006-03-21,19.63,19.75,18.52,18.9,842700,0
2006-03-22,19.04,19.3,18.51,19.16,763091,0
2006-03-23,19.01,19.03,18.65,18.7,402001,0
2006-03-24,18.77,19.05,18.6,18.74,280509,0
2006-03-27,18.75,18.8,17.67,17.75,992269,0
2006-03-28,17.69,18.13,17.5,17.96,468511,0
2006-03-29,17.9,18.08,17.6,17.87,486494,0
2006-03-30,17.93,18.42,17.85,18.35,523893,0
2006-03-31,18.39,18.57,18.01,18.06,303456,0
2006-04-03,18.01,18.11,17.26,17.5,500213,0
2006-04-04,17.5,17.65,17.26,17.47,379005,0
2006-04-05,17.43,17.43,16.3,16.91,859750,0
2006-04-06,16.99,17.15,16.4,16.68,654740,0
2006-04-07,16.71,16.98,16.5,16.92,462638,0
2006-04-10,17,17.84,16.81,17.56,1343749,0
2006-04-11,17.55,17.63,16.58,16.67,808095,0
2006-04-12,16.64,16.97,16.64,16.93,350684,0
2006-04-13,17,17.45,16.92,17.3,310464,0
2006-04-17,17.06,17.57,16.84,17.12,296157,0
2006-04-18,17.11,17.2,16.8,17.04,266032,0
2006-04-19,17.06,17.6,17.05,17.36,293855,0
2006-04-20,17.43,17.49,17.17,17.31,214920,0
2006-04-21,17.32,17.47,17.09,17.35,282742,0
2006-04-24,17.26,17.39,16.98,17.01,482769,0
2006-04-25,17.14,17.14,16.44,16.45,404755,0
2006-04-26,16.5,16.7,16.21,16.33,381730,0
2006-04-27,16.31,16.51,16.05,16.07,349779,0
2006-04-28,16,16.17,15.03,15.55,1101543,0
2006-05-01,15.54,16.45,15.15,16.12,1217739,0
2006-05-02,16.15,16.18,15.25,15.32,602048,0
2006-05-03,15.07,15.6,15.06,15.23,476911,0
2006-05-04,15.16,15.58,14.39,14.62,1125370,0
2006-05-05,14.57,15,14.48,14.86,501363,0
2006-05-08,15,16,14.99,15.96,565000,0
2006-05-09,15.87,15.99,15.4,15.74,310224,0
2006-05-10,15.7,15.74,14.65,14.67,615533,0
2006-05-11,14.7,14.78,13.5,13.54,1112256,0
2006-05-12,13.39,13.47,12.46,13.26,922169,0
2006-05-15,13.23,13.26,12.46,12.74,494953,0
2006-05-16,12.74,13,12.07,12.28,656303,0
2006-05-17,12.36,12.42,12.15,12.26,421751,0
2006-05-18,12.28,12.9,12.14,12.17,616391,0
2006-05-19,12.19,12.43,11.27,11.74,956199,0
2006-05-22,11.67,11.75,10.89,11.27,714243,0
2006-05-23,11.19,12.03,11.11,11.8,1202699,0
2006-05-24,13.5,13.77,12.67,12.95,5899848,0
2006-05-25,12.89,13.1,12.43,12.95,915942,0
2006-05-26,12.91,13.5,12.81,13.08,597891,0
2006-05-30,13,13.6,12.47,12.54,724412,0
2006-05-31,12.56,13.25,12.46,13.25,530591,0
2006-06-01,13.19,13.19,12.74,13.13,333425,0
2006-06-02,13.37,13.59,13.08,13.37,552084,0
2006-06-05,13.48,13.56,12.71,12.75,411163,0
2006-06-06,12.72,13.09,12.68,12.84,296483,0
2006-06-07,12.9,13.22,12.7,12.82,291515,0
2006-06-08,12.86,12.86,11.41,11.98,841632,0
2006-06-09,12,12.5,12,12.14,339764,0
2006-06-12,12.22,12.38,11.7,11.76,258126,0
2006-06-13,11.7,11.95,11.02,11.46,607279,0
2006-06-14,11.79,12.25,11.65,12.17,688566,0
2006-06-15,12.06,12.85,12.06,12.81,507375,0
2006-06-16,12.83,12.89,12.46,12.5,341339,0
2006-06-19,12.65,13.1,12.5,12.65,475311,0
2006-06-20,12.75,13.09,12.4,13.07,496551,0
2006-06-21,13.13,13.57,12.86,13.4,352666,0
2006-06-22,13.53,13.67,13.07,13.44,331002,0
2006-06-23,13.4,14.28,13.1,14.07,554616,0
2006-06-26,14.07,14.21,13.89,13.99,404883,0
2006-06-27,14.03,14.2,13.27,13.48,379876,0
2006-06-28,13.59,13.98,13.46,13.81,337649,0
2006-06-29,13.9,14.5,13.9,14.38,405925,0
2006-06-30,14.5,14.84,14.03,14.33,3106858,0
2006-07-03,14.41,14.83,14.33,14.73,199358,0
2006-07-05,14.58,14.94,14.41,14.61,477777,0
2006-07-06,14.64,14.94,14.41,14.42,222466,0
2006-07-07,14.5,14.69,14.2,14.23,212994,0
2006-07-10,14.33,14.69,13.9,13.96,288663,0
2006-07-11,13.91,14.19,13.5,13.6,394966,0
2006-07-12,13.54,14.33,13.31,13.67,404084,0
2006-07-13,13.6,13.7,13.01,13.03,293521,0
2006-07-14,13,13.13,12.55,12.55,336163,0
2006-07-17,12.5,12.8,12.2,12.33,221852,0
2006-07-18,12.35,12.57,11.98,12.31,264503,0
2006-07-19,12.27,12.71,12.27,12.56,265790,0
2006-07-20,12.6,12.7,12.18,12.33,277552,0
2006-07-21,12.25,12.38,11.85,11.87,331676,0
2006-07-24,11.86,12,11.65,11.99,309566,0
2006-07-25,11.84,12.34,11.81,12.19,246959,0
2006-07-26,12.06,12.19,11.59,11.62,409422,0
2006-07-27,11.49,11.53,10.37,10.44,1139537,0
2006-07-28,10.5,10.96,10.5,10.83,448745,0
2006-07-31,10.83,11.43,10.76,11.4,367839,0
2006-08-01,11.27,11.35,10.7,10.84,318461,0
2006-08-02,10.9,11.27,10.83,11.1,239890,0
2006-08-03,11,11.38,10.85,11.19,264500,0
2006-08-04,11.31,11.49,10.86,11.06,311802,0
2006-08-07,11.18,11.52,10.96,11.12,381043,0
2006-08-08,11.1,11.12,10.71,10.75,274632,0
2006-08-09,10.5,10.54,8.86,8.96,1527830,0
2006-08-10,9.06,9.32,8.82,8.9,497851,0
2006-08-11,8.9,9.16,8.85,8.91,307573,0
2006-08-14,8.98,9.57,8.47,8.49,1052381,0
2006-08-15,8.37,8.76,8.2,8.61,487023,0
2006-08-16,8.55,9.08,8.55,8.85,280380,0
2006-08-17,8.86,9.06,8.85,8.96,222401,0
2006-08-18,8.93,9.38,8.75,9.18,287419,0
2006-08-21,9.16,9.39,9.16,9.33,232909,0
2006-08-22,9.29,9.7,9.09,9.45,722684,0
2006-08-23,9.5,9.74,9.4,9.5,277590,0
2006-08-24,9.48,9.65,9.3,9.33,169589,0
2006-08-25,9.29,9.44,9.2,9.35,131437,0
2006-08-28,9.59,9.96,9.52,9.9,616349,0
2006-08-29,9.96,10.03,9.72,9.89,357067,0
2006-08-30,10,10.12,9.75,10.03,370586,0
2006-08-31,10.02,10.33,10,10.22,377449,0
2006-09-01,10.25,10.35,9.92,9.96,297220,0
2006-09-05,10.19,10.27,10,10.27,453267,0
2006-09-06,10.25,10.25,9.76,9.82,300150,0
2006-09-07,9.8,10.07,9.65,9.9,290688,0
2006-09-08,9.9,9.98,9.7,9.8,160015,0
2006-09-11,9.75,9.83,9.43,9.54,235901,0
2006-09-12,9.5,9.93,9.36,9.75,191452,0
2006-09-13,9.79,9.86,9.61,9.8,187556,0
2006-09-14,9.81,10.18,9.76,9.89,265579,0
2006-09-15,9.96,10.05,9.83,10,520968,0
2006-09-18,10.02,10.19,9.92,9.95,498333,0
2006-09-19,9.95,10.05,9.76,9.92,334150,0
2006-09-20,9.9,10.14,9.9,10.02,216611,0
2006-09-21,10.09,10.14,9.94,10.06,395842,0
2006-09-22,10.04,10.04,9.74,9.84,337936,0
2006-09-25,9.81,10.45,9.8,10.26,434823,0
2006-09-26,10.29,11.41,10.13,11.35,1218400,0
2006-09-27,11.73,12.4,11.57,11.96,1817339,0
2006-09-28,11.92,12.93,11.85,12.78,1050984,0
2006-09-29,13.28,13.38,12.3,12.47,1141412,0
2006-10-02,12.5,12.5,11.39,11.58,1543313,0
2006-10-03,11.5,11.55,10.8,10.88,845438,0
2006-10-04,10.96,11.09,10.83,11,738769,0
2006-10-05,11.05,11.3,11,11.28,447676,0
2006-10-06,11.06,11.51,11.06,11.35,354176,0
2006-10-09,11.34,11.81,11.14,11.67,399765,0
2006-10-10,11.77,11.97,11.64,11.91,390931,0
2006-10-11,11.89,11.94,11.56,11.59,321091,0
2006-10-12,11.61,11.87,11.53,11.85,140506,0
2006-10-13,11.89,11.94,11.75,11.79,160847,0
2006-10-16,11.9,12.14,11.8,11.94,260049,0
2006-10-17,11.91,12.02,11.64,11.9,203154,0
2006-10-18,11.98,12.09,11.87,11.92,144157,0
2006-10-19,12,12.19,11.87,12.19,152298,0
2006-10-20,12.25,12.25,11.91,11.93,160414,0
2006-10-23,11.95,12.08,11.75,11.86,188131,0
2006-10-24,11.8,11.85,11.53,11.54,163444,0
2006-10-25,11.51,11.76,11.44,11.65,134382,0
2006-10-26,11.68,11.83,11.32,11.52,215208,0
2006-10-27,11.51,11.55,11.38,11.41,139104,0
2006-10-30,11.44,11.5,11,11.19,281367,0
2006-10-31,11.14,12.03,11.14,11.87,398314,0
2006-11-01,11.93,12.2,11.27,11.42,357938,0
2006-11-02,11.41,11.49,11.3,11.3,154575,0
2006-11-03,11.3,11.45,11.12,11.37,164257,0
2006-11-06,11.63,11.99,11.53,11.73,398038,0
2006-11-07,11.85,12.18,11.81,12,714610,0
2006-11-08,11.67,11.78,11.02,11.76,468471,0
2006-11-09,11.75,11.95,11.18,11.22,277940,0
2006-11-10,11.24,11.41,11.01,11.17,235546,0
2006-11-13,11.1,11.87,11.08,11.51,351994,0
2006-11-14,11.52,12.15,11.52,12.01,434373,0
2006-11-15,11.97,12.19,11.8,12.03,264418,0
2006-11-16,12.11,12.19,11.81,11.82,197995,0
2006-11-17,11.82,11.97,11.45,11.73,280954,0
2006-11-20,11.91,12.49,11.91,12.21,561273,0
2006-11-21,12.26,12.34,11.71,11.91,289743,0
2006-11-22,11.78,11.86,11.65,11.81,160674,0
2006-11-24,11.79,11.95,11.66,11.89,98307,0
2006-11-27,11.78,11.86,11.23,11.26,352550,0
2006-11-28,11.25,11.34,10.81,11.32,284127,0
2006-11-29,11.42,11.8,11.32,11.63,353001,0
2006-11-30,11.59,11.63,11.32,11.45,179652,0
2006-12-01,11.44,11.53,11.1,11.29,241250,0
2006-12-04,11.28,11.85,11.18,11.8,379009,0
2006-12-05,11.82,11.83,11.35,11.5,213348,0
2006-12-06,11.42,11.68,11.3,11.39,140764,0
2006-12-07,11.4,11.41,11.18,11.24,121048,0
2006-12-08,11.19,11.62,11.15,11.42,262773,0
2006-12-11,11.42,11.58,11.08,11.17,577097,0
2006-12-12,11.15,11.3,10.8,11.1,524583,0
2006-12-13,11.18,11.45,10.85,11.05,469715,0
2006-12-14,11.24,11.42,11.04,11.41,478744,0
2006-12-15,11.5,11.93,11.45,11.86,710742,0
2006-12-18,12.05,12.75,11.89,12.18,1096030,0
2006-12-19,12.06,12.48,11.76,12.43,569165,0
2006-12-20,12.5,12.89,11.91,11.97,609659,0
2006-12-21,11.94,12.22,11.8,11.93,345449,0
2006-12-22,11.89,12.06,11.68,11.92,436916,0
2006-12-26,11.89,12.04,11.63,11.92,345915,0
2006-12-27,11.98,12.21,11.89,12.05,392187,0
2006-12-28,11.98,11.99,11.69,11.72,313289,0
2006-12-29,11.72,11.78,11.38,11.56,312791,0
2007-01-03,11.6,11.73,11.03,11.17,578238,0
2007-01-04,11.1,12.5,10.86,12.07,4039770,0
2007-01-05,12.2,12.2,11.75,11.81,1012650,0
2007-01-08,11.85,11.9,10.51,10.62,1827892,0
2007-01-09,10.69,11.08,10.44,10.66,1207145,0
2007-01-10,10.68,10.96,10.55,10.95,719109,0
2007-01-11,11.04,11.25,10.78,10.92,562595,0
2007-01-12,10.88,11.05,10.77,10.96,293673,0
2007-01-16,11.25,11.29,11.01,11.05,504498,0
2007-01-17,11.07,11.15,10.85,10.87,355077,0
2007-01-18,10.85,10.96,10.51,10.62,341962,0
2007-01-19,10.63,10.69,10.37,10.43,437305,0
2007-01-22,10.45,10.53,10.25,10.32,312910,0
2007-01-23,10.31,10.31,9.95,9.98,568179,0
2007-01-24,10,10.52,10,10.49,948729,0
2007-01-25,10.6,10.69,10.16,10.33,378769,0
2007-01-26,10.33,10.33,10.05,10.07,301855,0
2007-01-29,10.09,10.25,10.05,10.14,249556,0
2007-01-30,10.18,10.34,10.13,10.17,266386,0
2007-01-31,10.13,10.29,10.07,10.17,135310,0
2007-02-01,10.22,10.25,10.05,10.15,228132,0
2007-02-02,10.13,10.18,10.05,10.11,168727,0
2007-02-05,10.46,10.92,10.42,10.74,925108,0
2007-02-06,11.01,11.01,10.44,10.54,453356,0
2007-02-07,10.68,11.05,10.6,10.78,639135,0
2007-02-08,10.82,11.08,10.72,10.89,392583,0
2007-02-09,10.89,11.18,10.87,10.99,374297,0
2007-02-12,10.99,11.34,10.77,11.12,776938,0
2007-02-13,11.1,11.32,10.82,11.08,382870,0
2007-02-14,11.05,11.15,10.81,10.92,268715,0
2007-02-15,10.88,10.99,10.78,10.84,202771,0
2007-02-16,10.84,10.86,10.7,10.81,209283,0
2007-02-20,10.81,10.98,10.7,10.92,189863,0
2007-02-21,10.81,10.92,10.8,10.87,194253,0
2007-02-22,10.9,10.93,10.76,10.83,231384,0
2007-02-23,10.8,10.92,10.78,10.83,171682,0
2007-02-26,10.84,10.86,10.67,10.76,269040,0
2007-02-27,10.61,10.74,10.23,10.23,517435,0
2007-02-28,10.23,10.23,10.04,10.11,479448,0
2007-03-01,10,10.18,9.75,9.88,317311,0
2007-03-02,9.83,9.83,9.22,9.32,538575,0
2007-03-05,9.1,9.35,8.85,9.04,574458,0
2007-03-06,9.7,9.78,9.51,9.77,489528,0
2007-03-07,9.82,9.89,9.51,9.64,526832,0
2007-03-08,9.7,9.87,9.47,9.53,471412,0
2007-03-09,9.69,9.93,9.58,9.67,280824,0
2007-03-12,9.62,9.79,9.6,9.68,183293,0
2007-03-13,9.65,9.68,9.28,9.32,270376,0
2007-03-14,9.33,9.58,9.22,9.36,392840,0
2007-03-15,9.38,9.41,8.99,9.06,391402,0
2007-03-16,9.05,9.84,9.04,9.23,410311,0
2007-03-19,9.25,9.6,9.25,9.41,177046,0
2007-03-20,9.37,9.4,9.16,9.21,247924,0
2007-03-21,9.21,9.25,9.07,9.12,450286,0
2007-03-22,9.14,9.61,9.07,9.61,443342,0
2007-03-23,9.61,9.86,9.44,9.54,521028,0
2007-03-26,9.51,9.6,9.5,9.58,298412,0
2007-03-27,8.15,8.4,7.8,8,1860431,0
2007-03-28,7.99,8.27,7.9,8.25,684228,0
2007-03-29,8.3,8.57,8.1,8.23,589449,0
2007-03-30,8.33,8.48,8.28,8.37,327935,0
2007-04-02,8.36,8.48,8.1,8.2,242566,0
2007-04-03,8.35,8.48,8.18,8.36,357081,0
2007-04-04,8.41,8.49,8.36,8.47,177460,0
2007-04-05,8.45,8.62,8.38,8.46,179567,0
2007-04-09,8.46,9.03,8.46,9,339810,0
2007-04-10,9,9.45,9,9.28,421133,0
2007-04-11,9.38,9.38,9.1,9.21,282837,0
2007-04-12,9.17,9.47,9.17,9.44,329593,0
2007-04-13,9.45,9.95,9.45,9.91,475144,0
2007-04-16,9.98,10.05,9.83,9.95,256461,0
2007-04-17,9.95,9.99,9.66,9.74,254273,0
2007-04-18,9.74,9.82,9.3,9.51,320001,0
2007-04-19,9.36,9.55,9.26,9.32,183110,0
2007-04-20,9.47,9.57,9.3,9.38,120442,0
2007-04-23,9.38,9.44,9.21,9.24,122530,0
2007-04-24,9.26,9.36,9.2,9.24,119577,0
2007-04-25,9.25,9.41,9.18,9.25,165511,0
2007-04-26,9.33,9.42,9.23,9.39,196687,0
2007-04-27,9.31,9.36,8.7,8.73,265663,0
2007-04-30,8.73,8.95,8.49,8.5,262541,0
2007-05-01,8.5,8.85,8.27,8.5,365266,0
2007-05-02,8.71,9.23,8.7,9.23,452996,0
2007-05-03,9.19,9.25,9.06,9.18,491955,0
2007-05-04,9.2,9.29,9.02,9.05,200442,0
2007-05-07,9.06,9.11,8.98,9.04,172365,0
2007-05-08,8.95,8.95,8.71,8.83,196576,0
2007-05-09,8.8,8.87,8.52,8.59,199362,0
2007-05-10,8.52,8.54,7.94,7.96,499660,0
2007-05-11,7.98,8.02,7.88,7.93,377108,0
2007-05-14,7.99,8.19,7.97,8.02,307903,0
2007-05-15,8.06,8.06,7.93,8,424901,0
2007-05-16,8,8.03,7.85,7.98,242263,0
2007-05-17,8.09,8.12,7.63,7.76,334447,0
2007-05-18,7.83,7.89,7.62,7.88,176365,0
2007-05-21,7.89,8.19,7.78,7.9,303374,0
2007-05-22,7.93,8.16,7.85,8.09,198853,0
2007-05-23,8.14,8.14,8,8.02,80978,0
2007-05-24,7.95,8.11,7.79,7.89,159037,0
2007-05-25,7.95,8.14,7.89,8.09,169947,0
2007-05-29,8.09,8.38,8,8.36,206339,0
2007-05-30,8.28,8.29,7.99,8.05,129740,0
2007-05-31,8.04,8.11,7.95,8,99237,0
2007-06-01,8.05,8.28,8.04,8.27,234793,0
2007-06-04,8.25,8.58,7.96,8.07,368614,0
2007-06-05,8.05,8.11,7.9,8.1,180281,0
2007-06-06,8.07,8.07,7.85,7.86,152300,0
2007-06-07,7.84,7.86,7.75,7.8,249985,0
2007-06-08,7.77,7.79,7.59,7.65,263262,0
2007-06-11,7.6,7.67,7.49,7.55,240412,0
2007-06-12,7.49,7.49,7.15,7.16,468294,0
2007-06-13,7.18,7.32,7.16,7.25,391688,0
2007-06-14,7.24,7.39,7.17,7.22,212941,0
2007-06-15,7.36,7.55,7.27,7.54,289658,0
2007-06-18,7.54,7.61,7.36,7.5,301716,0
2007-06-19,7.45,7.47,7.13,7.16,585801,0
2007-06-20,7.2,7.2,6.9,6.92,334609,0
2007-06-21,6.9,6.95,6.57,6.84,557872,0
2007-06-22,6.84,7.24,6.61,7.14,3246317,0
2007-06-25,7.32,7.81,7.26,7.81,789329,0
2007-06-26,7.88,7.95,7.41,7.74,565008,0
2007-06-27,7.74,7.94,7.54,7.9,206932,0
2007-06-28,7.89,8.02,7.86,8.02,199445,0
2007-06-29,8.04,8.19,7.7,7.73,178604,0
2007-07-02,7.79,8.03,7.75,7.99,204985,0
2007-07-03,8,8.23,7.98,8.12,79415,0
2007-07-05,8.17,8.17,7.96,8.06,120694,0
2007-07-06,8.04,8.08,7.75,7.82,224119,0
2007-07-09,7.92,8.4,7.92,8.38,306152,0
2007-07-10,8.41,8.41,8.1,8.16,175817,0
2007-07-11,8.16,8.5,8.13,8.46,217636,0
2007-07-12,8.51,8.51,8.22,8.3,147468,0
2007-07-13,8.3,8.8,8.3,8.65,340477,0
2007-07-16,8.72,8.75,8.45,8.53,205827,0
2007-07-17,8.54,8.58,8.36,8.36,138520,0
2007-07-18,8.36,8.4,8.11,8.16,148759,0
2007-07-19,8.22,8.22,8.02,8.1,111283,0
2007-07-20,8.08,8.5,8.01,8.35,209444,0
2007-07-23,8.5,8.6,8.44,8.54,169525,0
2007-07-24,8.59,8.66,8.39,8.62,201642,0
2007-07-25,8.77,8.95,8.34,8.51,288428,0
2007-07-26,8.48,8.48,8.01,8.35,208836,0
2007-07-27,8.28,8.3,8.09,8.2,77582,0
2007-07-30,8.2,8.43,8.05,8.39,95839,0
2007-07-31,8.55,8.79,8.25,8.3,203216,0
2007-08-01,8.3,8.37,7.86,8,178108,0
2007-08-02,8.04,8.08,7.9,7.95,261188,0
2007-08-03,7.98,8.26,7.82,7.88,232001,0
2007-08-06,7.94,8.74,7.9,8.72,383691,0
2007-08-07,8.73,9.31,8.66,9.29,359041,0
2007-08-08,9.44,9.7,9.02,9.55,551285,0
2007-08-09,9.33,9.71,9.11,9.59,526625,0
2007-08-10,9.4,9.96,9.35,9.52,436626,0
2007-08-13,9.62,10,9.56,9.96,489224,0
2007-08-14,9.98,10.24,9.81,9.94,282122,0
2007-08-15,10,10.68,9.93,10.4,446758,0
2007-08-16,10.31,10.31,9.8,10.06,279834,0
2007-08-17,10.1,10.5,10.07,10.24,244426,0
2007-08-20,10.29,10.7,10.25,10.47,225561,0
2007-08-21,10.49,11.18,10.45,10.98,501219,0
2007-08-22,11,11.43,10.88,11.23,238268,0
2007-08-23,11.28,11.41,10.97,11.01,257934,0
2007-08-24,11.02,11.25,11,11.17,105859,0
2007-08-27,11.14,11.55,11.12,11.39,233231,0
2007-08-28,11.44,11.6,11.44,11.6,205843,0
2007-08-29,11.63,11.74,11.01,11.37,230546,0
2007-08-30,11.27,11.5,11.05,11.16,135198,0
2007-08-31,11.34,11.39,11.13,11.14,71564,0
2007-09-04,11.12,12.05,11.12,12.01,327190,0
2007-09-05,12.05,12.7,11.88,12.54,450729,0
2007-09-06,12.57,13.18,12.57,12.77,439637,0
2007-09-07,12.75,12.88,12.43,12.7,216318,0
2007-09-10,12.45,12.6,11.69,11.9,446257,0
2007-09-11,12.06,12.07,11.81,12,252229,0
2007-09-12,11.98,12.1,11.86,11.9,175759,0
2007-09-13,11.94,12,11.57,11.58,229248,0
2007-09-14,11.93,12,11.54,11.75,400315,0
2007-09-17,11.83,11.87,11.38,11.39,197036,0
2007-09-18,11.52,11.54,11.08,11.45,199002,0
2007-09-19,11.44,11.92,11.44,11.78,872297,0
2007-09-20,7.38,8.34,7.23,8,6578864,0
2007-09-21,8,8.34,7.9,7.98,1365544,0
2007-09-24,7.98,7.98,7.6,7.6,711834,0
2007-09-25,7.6,7.75,7.4,7.5,556100,0
2007-09-26,7.58,7.64,7.33,7.45,402161,0
2007-09-27,7.43,7.53,7.24,7.29,294691,0
2007-09-28,7.26,7.45,7.2,7.22,347011,0
2007-10-01,7.19,7.47,7.13,7.42,260749,0
2007-10-02,7.46,7.54,7.31,7.36,203682,0
2007-10-03,7.41,7.6,7.35,7.41,341843,0
2007-10-04,7.52,7.53,7.24,7.28,263613,0
2007-10-05,7.28,7.57,7.22,7.56,519974,0
2007-10-08,7.52,8,7.52,7.87,443044,0
2007-10-09,7.87,8.06,7.83,7.92,230604,0
2007-10-10,7.9,7.99,7.85,7.91,187370,0
2007-10-11,7.95,8.33,7.84,8.14,393108,0
2007-10-12,8.08,8.14,7.91,7.92,180350,0
2007-10-15,7.9,8.09,7.7,7.87,197030,0
2007-10-16,7.75,7.89,7.73,7.84,95858,0
2007-10-17,7.88,8.02,7.71,7.76,238177,0
2007-10-18,7.79,7.97,7.64,7.77,205862,0
2007-10-19,7.73,7.85,7.73,7.81,156108,0
2007-10-22,7.74,7.93,7.51,7.91,217944,0
2007-10-23,7.9,8.03,7.84,7.99,154610,0
2007-10-24,8,8.13,7.96,8.1,160656,0
2007-10-25,8.1,8.13,7.93,7.99,173708,0
2007-10-26,8.03,8.04,7.94,8.02,120011,0
2007-10-29,8.07,8.07,7.85,7.89,165310,0
2007-10-30,7.88,7.99,7.85,7.93,120807,0
2007-10-31,7.93,7.96,7.85,7.87,164664,0
2007-11-01,7.86,7.91,7.8,7.88,115466,0
2007-11-02,7.88,8,7.81,8,134215,0
2007-11-05,8,8,7.69,7.72,147634,0
2007-11-06,7.75,7.83,7.7,7.82,104898,0
2007-11-07,7.8,7.81,7.56,7.67,100953,0
2007-11-08,7.5,7.5,6.5,6.95,660206,0
2007-11-09,6.77,6.85,6.5,6.75,204786,0
2007-11-12,6.78,6.78,6.25,6.39,403858,0
2007-11-13,6.43,6.54,6.2,6.41,277102,0
2007-11-14,6.41,6.47,6.12,6.21,163089,0
2007-11-15,6.16,6.9,6.14,6.63,321757,0
2007-11-16,6.55,6.67,6.42,6.47,210659,0
2007-11-19,6.42,6.55,6.13,6.14,201346,0
2007-11-20,6.19,6.31,6,6.18,229832,0
2007-11-21,6.11,6.24,5.94,6,149946,0
2007-11-23,6.21,6.42,6.03,6.42,63855,0
2007-11-26,6.42,6.42,5.97,6.07,140438,0
2007-11-27,6.07,6.25,5.91,5.93,92937,0
2007-11-28,5.94,6.35,5.9,6.29,136742,0
2007-11-29,6.3,6.4,6.11,6.2,167333,0
2007-11-30,6.21,6.85,6.2,6.35,261720,0
2007-12-03,6.32,6.44,6.23,6.35,122616,0
2007-12-04,6.29,6.3,6.09,6.16,81557,0
2007-12-05,6.17,6.28,5.98,6.16,103314,0
2007-12-06,6,6.21,5.8,6.07,183317,0
2007-12-07,6,6.24,6,6.05,129669,0
2007-12-10,6.05,6.45,6.05,6.14,111756,0
2007-12-11,6.13,6.39,6.1,6.21,938181,0
2007-12-12,6.23,6.66,6.08,6.37,214145,0
2007-12-13,6.38,6.5,6.05,6.12,141425,0
2007-12-14,6.1,6.31,6.09,6.24,83531,0
2007-12-17,6.15,6.69,6.15,6.35,150871,0
2007-12-18,6.41,6.45,5.94,6.02,210673,0
2007-12-19,5.99,6.15,5.98,6.04,118330,0
2007-12-20,6.04,6.23,5.9,6.07,174789,0
2007-12-21,6.1,6.14,5.99,6.04,203731,0
2007-12-24,6.04,6.16,5.9,6.09,105779,0
2007-12-26,5.91,6.08,5.91,5.96,142046,0
2007-12-27,5.91,6.1,5.91,6.01,137887,0
2007-12-28,5.93,6.05,5.68,5.89,292746,0
2007-12-31,5.84,6.24,5.8,6.18,402965,0
2008-01-02,6.06,6.29,5.98,6.03,134956,0
2008-01-03,6.08,6.08,5.81,5.87,154583,0
2008-01-04,5.87,5.91,5.71,5.72,112007,0
2008-01-07,5.7,6.18,5.7,6.04,181764,0
2008-01-08,6.02,6.12,5.8,5.82,99651,0
2008-01-09,5.8,6.2,5.59,6.17,340808,0
2008-01-10,6.09,6.32,6,6.26,185882,0
2008-01-11,6.2,6.38,5.88,5.88,142837,0
2008-01-14,5.85,6.41,5.84,6.41,939786,0
2008-01-15,6.34,6.53,6.06,6.24,120265,0
2008-01-16,6.2,6.41,6.06,6.06,123570,0
2008-01-17,6.04,6.28,6,6.08,143940,0
2008-01-18,6.08,6.13,5.63,5.63,213138,0
2008-01-22,5.01,5.57,4.76,5.57,303165,0
2008-01-23,5.42,5.5,5,5.29,239666,0
2008-01-24,5.18,5.28,4.89,4.89,279947,0
2008-01-25,4.62,4.8,4.43,4.55,340619,0
2008-01-28,4.36,4.6,4.36,4.5,184711,0
2008-01-29,4.49,4.63,4.3,4.36,173313,0
2008-01-30,4.36,4.38,4.18,4.33,150578,0
2008-01-31,4.27,4.35,3.9,4.12,220883,0
2008-02-01,4.17,4.31,4.01,4.15,181988,0
2008-02-04,4.12,4.92,4.09,4.59,367271,0
2008-02-05,4.57,4.57,4.25,4.29,144204,0
2008-02-06,4.25,4.36,4.01,4.02,87537,0
2008-02-07,4.01,4.13,3.81,3.99,115126,0
2008-02-08,3.96,4.05,3.83,3.89,103392,0
2008-02-11,3.93,4.09,3.83,4.03,68117,0
2008-02-12,4.08,4.1,3.83,3.86,99360,0
2008-02-13,3.86,3.99,3.83,3.97,89906,0
2008-02-14,3.95,4.12,3.9,4.09,101735,0
2008-02-15,4.11,4.13,3.9,3.99,69954,0
2008-02-19,3.99,4.1,3.98,4.03,60699,0
2008-02-20,4.09,4.09,3.85,3.98,79094,0
2008-02-21,3.94,4.09,3.85,4.08,126956,0
2008-02-22,4.09,4.09,3.84,3.97,181370,0
2008-02-25,3.97,4.2,3.97,4.2,112609,0
2008-02-26,4.16,4.26,4.02,4.09,185824,0
2008-02-27,4.1,4.16,3.93,3.97,48007,0
2008-02-28,3.97,3.98,3.85,3.9,66419,0
2008-02-29,3.83,4.04,3.8,3.98,102903,0
2008-03-03,3.91,3.98,3.71,3.82,155796,0
2008-03-04,3.96,3.96,3.61,3.94,126528,0
2008-03-05,3.98,4.03,3.77,3.81,89184,0
2008-03-06,3.84,4.04,3.65,3.72,200899,0
2008-03-07,3.74,3.84,3.26,3.46,196521,0
2008-03-10,3.28,3.37,2.81,3.04,353871,0
2008-03-11,3.05,3.24,3.05,3.14,226373,0
2008-03-12,3.2,3.39,3.17,3.34,257323,0
2008-03-13,3.28,3.34,3.05,3.26,211842,0
2008-03-14,3.3,3.36,3.13,3.26,303052,0
2008-03-17,3.16,3.33,3.12,3.14,158520,0
2008-03-18,3.21,3.48,3,3.39,274913,0
2008-03-19,3.39,3.43,3.21,3.4,146015,0
2008-03-20,3.33,3.6,3.24,3.59,172623,0
2008-03-24,3.57,3.92,3.51,3.74,110559,0
2008-03-25,3.75,3.76,3.67,3.75,326703,0
2008-03-26,3.77,4.27,3.7,4.15,254901,0
2008-03-27,4.2,4.77,4.2,4.45,141329,0
2008-03-28,4.49,4.77,3.9,4.06,174886,0
2008-03-31,4.17,4.9,4.1,4.61,236150,0
2008-04-01,4.81,4.98,4.58,4.68,160515,0
2008-04-02,4.65,4.78,4.5,4.56,73877,0
2008-04-03,4.46,4.74,4.35,4.55,156983,0
2008-04-04,4.6,4.6,4.07,4.14,155465,0
2008-04-07,4.09,4.56,4.09,4.37,186125,0
2008-04-08,4.31,4.55,4.2,4.29,97655,0
2008-04-09,4.27,4.28,4.01,4.02,87356,0
2008-04-10,4.01,4.3,4.01,4.02,162533,0
2008-04-11,4.01,4.15,3.95,4.04,126607,0
2008-04-14,4.02,4.04,3.82,3.99,136462,0
2008-04-15,4,4,3.78,3.86,72190,0
2008-04-16,3.86,3.89,3.6,3.69,133140,0
2008-04-17,3.7,3.88,3.7,3.77,60453,0
2008-04-18,3.85,4.31,3.83,4.26,134234,0
2008-04-21,4.28,4.31,4,4.05,102361,0
2008-04-22,4.03,4.03,3.78,3.84,83175,0
2008-04-23,3.82,3.95,3.75,3.78,77310,0
2008-04-24,3.79,3.97,3.73,3.89,109003,0
2008-04-25,3.89,3.91,3.73,3.77,60894,0
2008-04-28,3.75,3.83,3.7,3.75,63517,0
2008-04-29,3.72,4,3.7,3.96,89185,0
2008-04-30,3.95,3.95,3.6,3.66,130588,0
2008-05-01,3.69,3.7,3.5,3.7,133960,0
2008-05-02,3.7,3.7,3.5,3.53,80009,0
2008-05-05,3.5,3.58,3.31,3.41,100073,0
2008-05-06,3.43,3.47,3.1,3.21,189368,0
2008-05-07,3.17,3.22,3.1,3.15,83318,0
2008-05-08,3.1,3.2,2.75,2.93,1645108,0
2008-05-09,2.94,2.94,2.68,2.7,285990,0
2008-05-12,2.7,3.08,2.7,2.94,101765,0
2008-05-13,2.94,3.05,2.83,3.05,86280,0
2008-05-14,3.03,3.06,2.8,2.88,205441,0
2008-05-15,2.85,3.18,2.83,3.1,153523,0
2008-05-16,3.09,3.19,2.91,3.05,124301,0
2008-05-19,3.08,3.22,2.9,3.11,125147,0
2008-05-20,3.06,3.18,2.97,3.14,90499,0
2008-05-21,3.14,3.17,3.02,3.12,107078,0
2008-05-22,3.1,3.13,2.96,3.05,74436,0
2008-05-23,3.06,3.06,2.9,3,40035,0
2008-05-27,2.98,3.04,2.85,2.98,58578,0
2008-05-28,2.96,2.98,2.76,2.77,157983,0
2008-05-29,2.77,3.04,2.77,3.01,119071,0
2008-05-30,3,3,2.88,2.94,105983,0
2008-06-02,2.91,2.96,2.81,2.91,117500,0
2008-06-03,2.89,3.09,2.81,2.93,237867,0
2008-06-04,2.89,2.96,2.81,2.88,231169,0
2008-06-05,2.86,3.03,2.84,2.91,118613,0
2008-06-06,2.87,2.88,2.78,2.83,72659,0
2008-06-09,2.81,2.92,2.7,2.74,161862,0
2008-06-10,2.72,2.75,2.58,2.63,117513,0
2008-06-11,2.6,2.86,2.6,2.82,136392,0
2008-06-12,2.81,2.93,2.81,2.91,117273,0
2008-06-13,2.92,2.94,2.85,2.87,19607,0
2008-06-16,2.85,2.96,2.78,2.94,55096,0
2008-06-17,2.97,2.97,2.85,2.85,41851,0
2008-06-18,2.91,2.91,2.66,2.66,98508,0
2008-06-19,2.67,2.94,2.67,2.92,62811,0
2008-06-20,2.88,2.88,2.7,2.81,91138,0
2008-06-23,2.79,3,2.73,2.91,108000,0
2008-06-24,2.94,2.94,2.73,2.81,68801,0
2008-06-25,2.78,2.95,2.75,2.77,60211,0
2008-06-26,2.8,2.8,2.74,2.79,42965,0
2008-06-27,2.77,2.8,2.75,2.76,96830,0
2008-06-30,2.8,2.83,2.76,2.8,56547,0
2008-07-01,2.75,2.81,2.58,2.58,102884,0
2008-07-02,2.61,2.85,2.61,2.74,80900,0
2008-07-03,2.74,2.74,2.68,2.72,26922,0
2008-07-07,2.75,2.75,2.58,2.59,80945,0
2008-07-08,2.56,2.75,2.56,2.7,73291,0
2008-07-09,2.7,2.83,2.66,2.68,80930,0
2008-07-10,2.74,2.79,2.65,2.69,73942,0
2008-07-11,2.67,2.75,2.57,2.69,130854,0
2008-07-14,2.68,2.74,2.55,2.62,53178,0
2008-07-15,2.69,2.69,2.6,2.62,47642,0
2008-07-16,2.69,2.72,2.58,2.67,104190,0
2008-07-17,2.64,2.77,2.63,2.75,118746,0
2008-07-18,2.69,2.8,2.62,2.63,72789,0
2008-07-21,2.69,2.81,2.69,2.74,65102,0
2008-07-22,2.75,2.79,2.65,2.69,28809,0
2008-07-23,2.65,2.76,2.65,2.75,50915,0
2008-07-24,2.75,2.77,2.64,2.66,42653,0
2008-07-25,2.63,2.7,2.61,2.62,25648,0
2008-07-28,2.83,3.24,2.68,3.15,685899,0
2008-07-29,3.25,3.46,3.06,3.1,316475,0
2008-07-30,3.17,3.33,3.12,3.2,106964,0
2008-07-31,3.36,3.38,3.25,3.32,136921,0
2008-08-01,3.37,3.39,3.23,3.3,117987,0
2008-08-04,3.28,3.28,3.1,3.14,51447,0
2008-08-05,3.22,3.3,3.07,3.11,102087,0
2008-08-06,3.07,3.16,2.94,3.14,135117,0
2008-08-07,3.1,3.1,2.4,2.48,317066,0
2008-08-08,2.53,2.77,2.53,2.72,212836,0
2008-08-11,2.68,3.1,2.68,3.02,170815,0
2008-08-12,3.04,3.14,3.03,3.14,97534,0
2008-08-13,3.11,3.14,3,3.08,57734,0
2008-08-14,3,3.25,2.99,3.15,141359,0
2008-08-15,3.12,3.2,3.04,3.09,69400,0
2008-08-18,3.09,3.25,3.09,3.25,69051,0
2008-08-19,3.31,3.31,3.18,3.27,57262,0
2008-08-20,3.22,3.31,3.22,3.31,43914,0
2008-08-21,3.3,3.32,3.16,3.27,107584,0
2008-08-22,3.29,3.39,3.26,3.35,74529,0
2008-08-25,3.38,3.39,3.21,3.38,29439,0
2008-08-26,3.38,3.44,3.29,3.29,73131,0
2008-08-27,3.33,3.35,3.2,3.28,52096,0
2008-08-28,3.33,3.45,3.27,3.42,59746,0
2008-08-29,3.4,3.41,3.35,3.37,61622,0
2008-09-02,3.44,3.45,3.33,3.42,31919,0
2008-09-03,3.37,3.53,3.35,3.44,33684,0
2008-09-04,3.36,3.51,3.36,3.44,43840,0
2008-09-05,3.47,3.6,3.31,3.37,40650,0
2008-09-08,3.26,3.34,3.05,3.14,51618,0
2008-09-09,3.1,3.24,3,3,78902,0
2008-09-10,3,3.2,2.65,2.69,106334,0
2008-09-11,2.72,2.79,2.52,2.58,91536,0
2008-09-12,2.63,2.74,2.61,2.65,34522,0
2008-09-15,2.6,2.67,2.45,2.5,84135,0
2008-09-16,2.48,2.65,2.46,2.56,56100,0
2008-09-17,2.49,2.55,2.45,2.47,57510,0
2008-09-18,2.46,2.95,2.45,2.9,165138,0
2008-09-19,3.09,3.16,2.74,3.07,96452,0
2008-09-22,3.03,3.2,2.63,2.69,40697,0
2008-09-23,2.67,3.2,2.65,2.65,88067,0
2008-09-24,2.82,3,2.66,2.83,96985,0
2008-09-25,3.05,3.18,2.87,3.16,113094,0
2008-09-26,3.08,3.15,2.92,3.08,89340,0
2008-09-29,3,3.59,2.87,3.33,163330,0
2008-09-30,3.21,3.29,2.94,3.15,94063,0
2008-10-01,3.07,3.18,2.95,2.98,42255,0
2008-10-02,2.9,2.9,2.58,2.62,59917,0
2008-10-03,2.44,2.7,2.4,2.41,89480,0
2008-10-06,2.42,2.49,1.84,2.28,168530,0
2008-10-07,2.35,2.49,2.03,2.03,79945,0
2008-10-08,2.06,2.22,1.8,2,82552,0
2008-10-09,2.12,2.4,1.9,2.06,93206,0
2008-10-10,1.9,1.9,1.64,1.79,196757,0
2008-10-13,1.8,2.69,1.8,2.69,173767,0
2008-10-14,2.68,2.78,2.41,2.41,47246,0
2008-10-15,2.28,2.54,1.92,1.94,85377,0
2008-10-16,2.01,2.61,1.82,1.99,72971,0
2008-10-17,1.99,2.29,1.87,1.87,42178,0
2008-10-20,1.9,2.2,1.9,1.98,61167,0
2008-10-21,2.01,2.05,1.92,1.94,16081,0
2008-10-22,1.98,1.98,1.87,1.89,27578,0
2008-10-23,1.85,1.89,1.67,1.76,63467,0
2008-10-24,1.75,1.75,1.6,1.63,59482,0
2008-10-27,1.66,1.84,1.63,1.65,138951,0
2008-10-28,1.6,1.82,1.45,1.5,262720,0
2008-10-29,1.55,1.72,1.41,1.65,172619,0
2008-10-30,1.67,1.72,1.6,1.65,64286,0
2008-10-31,1.76,1.76,1.6,1.6,100773,0
2008-11-03,1.66,1.77,1.66,1.72,102445,0
2008-11-04,1.79,1.79,1.72,1.75,50750,0
2008-11-05,1.79,1.79,1.65,1.69,40926,0
2008-11-06,1.73,1.75,1.61,1.63,51243,0
2008-11-07,1.61,1.72,1.6,1.6,43823,0
2008-11-10,1.7,1.77,1.51,1.54,125806,0
2008-11-11,1.57,1.58,1.36,1.36,73905,0
2008-11-12,1.4,1.42,1.11,1.22,169594,0
2008-11-13,1.32,1.46,1.2,1.25,107044,0
2008-11-14,1.18,1.21,1.12,1.13,52390,0
2008-11-17,1.13,1.22,1.1,1.12,61269,0
2008-11-18,1.16,1.23,1.05,1.07,51186,0
2008-11-19,1.1,1.1,0.88,0.98,154075,0
2008-11-20,0.99,1.17,0.85,0.88,477762,0
2008-11-21,0.9,1.02,0.89,0.96,168739,0
2008-11-24,1.01,1.16,0.96,1.15,62456,0
2008-11-25,1.21,1.47,1.19,1.42,62369,0
2008-11-26,1.29,1.49,1.25,1.3,49858,0
2008-11-28,1.25,1.61,1.25,1.43,48532,0
2008-12-01,1.43,1.49,1.06,1.15,163996,0
2008-12-02,1.21,1.3,1.14,1.3,19189,0
2008-12-03,1.25,1.42,1.2,1.3,34409,0
2008-12-04,1.24,1.39,1.24,1.3,96454,0
2008-12-05,1.35,1.49,1.33,1.47,102771,0
2008-12-08,1.49,1.49,1.37,1.37,121000,0
2008-12-09,1.4,1.48,1.4,1.48,145282,0
2008-12-10,1.49,1.65,1.42,1.43,243628,0
2008-12-11,1.4,1.5,1.36,1.45,43969,0
2008-12-12,1.48,1.55,1.45,1.52,46970,0
2008-12-15,1.52,1.65,1.45,1.45,131655,0
2008-12-16,1.48,1.85,1.42,1.66,157098,0
2008-12-17,1.7,1.8,1.6,1.71,128605,0
2008-12-18,1.77,1.87,1.58,1.73,66746,0
2008-12-19,1.7,1.72,1.66,1.69,74576,0
2008-12-22,1.69,1.69,1.48,1.49,71623,0
2008-12-23,1.45,1.47,1.39,1.39,84354,0
2008-12-24,1.4,1.4,1.29,1.35,53149,0
2008-12-26,1.41,1.41,1.28,1.28,29799,0
2008-12-29,1.26,1.37,1.24,1.24,63565,0
2008-12-30,1.3,1.3,1.16,1.19,141282,0
2008-12-31,1.15,1.43,1.15,1.37,126932,0
2009-01-02,1.4,1.53,1.4,1.5,53679,0
2009-01-05,1.55,1.74,1.5,1.65,68832,0
2009-01-06,1.6,1.75,1.6,1.69,20632,0
2009-01-07,1.6,1.69,1.6,1.68,23113,0
2009-01-08,1.61,1.94,1.61,1.94,41288,0
2009-01-09,1.99,2.09,1.94,2.05,135830,0
2009-01-12,2.1,2.37,2.1,2.2,105600,0
2009-01-13,2.25,2.25,2.04,2.06,40247,0
2009-01-14,2.06,2.08,1.82,1.84,19347,0
2009-01-15,1.78,1.86,1.75,1.82,30380,0
2009-01-16,1.79,2.1,1.79,2.05,33896,0
2009-01-20,2.1,2.1,1.95,2.02,32134,0
2009-01-21,2.05,2.15,1.95,2.09,33476,0
2009-01-22,2.01,2.04,1.96,2,5154,0
2009-01-23,1.96,1.98,1.79,1.85,37703,0
2009-01-26,1.8,1.94,1.8,1.9,72518,0
2009-01-27,1.85,1.9,1.85,1.86,18387,0
2009-01-28,1.95,2.05,1.94,2.03,60500,0
2009-01-29,1.96,2,1.92,1.93,9103,0
2009-01-30,1.87,2.05,1.87,1.9,13856,0
2009-02-02,2.05,2.05,1.76,1.81,46280,0
2009-02-03,1.78,1.8,1.73,1.75,30942,0
2009-02-04,1.8,1.8,1.7,1.73,36768,0
2009-02-05,1.77,1.77,1.7,1.74,34346,0
2009-02-06,2.04,2.1,1.75,1.8,120477,0
2009-02-09,1.94,1.94,1.85,1.87,25984,0
2009-02-10,1.81,1.85,1.66,1.73,37850,0
2009-02-11,1.69,1.76,1.69,1.74,17807,0
2009-02-12,1.73,1.77,1.73,1.75,34748,0
2009-02-13,1.7,1.75,1.66,1.7,45416,0
2009-02-17,1.65,1.72,1.65,1.69,23865,0
2009-02-18,1.73,1.78,1.62,1.62,23487,0
2009-02-19,1.61,1.62,1.56,1.56,19651,0
2009-02-20,1.55,1.64,1.48,1.48,19512,0
2009-02-23,1.48,1.63,1.48,1.48,32085,0
2009-02-24,1.48,1.59,1.48,1.56,25981,0
2009-02-25,1.51,1.52,1.29,1.29,114473,0
2009-02-26,1.36,1.4,1.3,1.31,20824,0
2009-02-27,1.3,1.36,1.28,1.28,30170,0
2009-03-02,1.27,1.29,1.2,1.2,71958,0
2009-03-03,1.21,1.25,1.21,1.25,43971,0
2009-03-04,1.32,1.46,1.3,1.35,46360,0
2009-03-05,1.4,1.4,1.16,1.19,120298,0
2009-03-06,1.15,1.21,1.15,1.19,60307,0
2009-03-09,1.25,1.34,1.15,1.2,31440,0
2009-03-10,1.28,1.28,1.15,1.2,100292,0
2009-03-11,1.24,1.31,1.15,1.19,25696,0
2009-03-12,1.25,1.25,1.15,1.25,95557,0
2009-03-13,1.3,1.37,1.28,1.35,66704,0
2009-03-16,1.4,1.4,1.26,1.26,14887,0
2009-03-17,1.25,1.38,1.25,1.38,47175,0
2009-03-18,1.39,1.39,1.33,1.33,6398,0
2009-03-19,1.3,1.33,1.2,1.2,40061,0
2009-03-20,1.2,1.22,1.15,1.16,46577,0
2009-03-23,1.17,1.34,1.16,1.33,52482,0
2009-03-24,1.35,1.71,1.32,1.52,109204,0
2009-03-25,1.59,1.8,1.53,1.67,82841,0
2009-03-26,1.63,2.25,1.63,2.23,195635,0
2009-03-27,2.25,2.25,2,2.07,79195,0
2009-03-30,2.05,2.12,1.77,2.12,70729,0
2009-03-31,2.22,2.25,2.18,2.19,90989,0
2009-04-01,2.24,2.25,2.03,2.25,29755,0
2009-04-02,2.18,2.25,1.65,1.7,167746,0
2009-04-03,1.87,1.94,1.85,1.93,94583,0
2009-04-06,2.12,2.12,1.81,1.92,44163,0
2009-04-07,1.91,1.96,1.72,1.72,77641,0
2009-04-08,1.7,1.93,1.7,1.88,32471,0
2009-04-09,1.97,1.97,1.8,1.84,67508,0
2009-04-13,1.71,1.86,1.71,1.77,44829,0
2009-04-14,1.84,1.84,1.71,1.75,106925,0
2009-04-15,1.75,1.81,1.71,1.78,66000,0
2009-04-16,1.76,1.91,1.76,1.91,39101,0
2009-04-17,1.91,2.05,1.88,2.05,61296,0
2009-04-20,1.97,1.97,1.75,1.85,90681,0
2009-04-21,1.8,1.88,1.75,1.85,41472,0
2009-04-22,1.85,1.87,1.8,1.8,33122,0
2009-04-23,1.77,1.82,1.75,1.75,61336,0
2009-04-24,1.75,2.28,1.73,2.21,461612,0
2009-04-27,3.72,4.89,3.29,3.88,10438194,0
2009-04-28,4.46,4.73,3.85,4.18,6034941,0
2009-04-29,3.85,4.05,3.26,3.75,3695980,0
2009-04-30,3.5,4.25,3.45,3.96,2191364,0
2009-05-01,3.75,3.9,3.04,3.75,1820624,0
2009-05-04,3.42,3.49,3.02,3.08,1930997,0
2009-05-05,3,3.3,2.91,3.23,1024012,0
2009-05-06,3.35,3.38,3.07,3.16,573165,0
2009-05-07,3.16,3.27,3.05,3.18,458675,0
2009-05-08,3,3.04,2.77,2.95,1376403,0
2009-05-11,3,3,2.51,2.6,1386581,0
2009-05-12,2.78,2.78,2.57,2.61,892784,0
2009-05-13,2.54,2.61,2.41,2.46,371454,0
2009-05-14,2.46,2.49,2.36,2.42,406656,0
2009-05-15,2.65,3.25,2.58,3.19,2629786,0
2009-05-18,3.49,3.84,3.3,3.78,2753840,0
2009-05-19,3.75,3.79,3.4,3.7,970230,0
2009-05-20,3.78,4,3.58,3.63,847040,0
2009-05-21,3.65,3.94,3.51,3.71,731069,0
2009-05-22,3.78,3.94,3.63,3.69,984148,0
2009-05-26,3.85,4.36,3.84,4.15,2574756,0
2009-05-27,4.52,4.99,4.31,4.6,2159438,0
2009-05-28,4.8,4.86,4.25,4.28,1767177,0
2009-05-29,4.37,4.44,3.9,4.02,1162845,0
2009-06-01,4.05,4.1,3.76,3.85,925978,0
2009-06-02,3.9,4.09,3.81,4.09,642071,0
2009-06-03,4.11,4.12,3.85,4,551264,0
2009-06-04,4.05,4.19,4.01,4.13,540245,0
2009-06-05,4.17,4.18,3.99,4.18,501894,0
2009-06-08,4.17,4.25,3.96,4.07,438959,0
2009-06-09,4.1,4.11,4.01,4.09,371753,0
2009-06-10,4.15,4.22,4.01,4.09,511467,0
2009-06-11,4.1,4.62,4.03,4.52,2570545,0
2009-06-12,4.7,4.71,4.38,4.47,1436243,0
2009-06-15,4.59,4.59,4.31,4.4,724442,0
2009-06-16,4.48,4.49,4.2,4.3,495813,0
2009-06-17,4.26,4.26,4,4.1,515852,0
2009-06-18,4.09,4.12,3.8,3.9,377902,0
2009-06-19,3.95,4.08,3.95,4.03,462951,0
2009-06-22,4.1,4.14,3.64,3.8,712215,0
2009-06-23,3.87,3.87,3.55,3.61,383925,0
2009-06-24,3.65,3.95,3.61,3.85,374185,0
2009-06-25,3.77,3.93,3.68,3.93,272979,0
2009-06-26,3.95,4.44,3.86,4.34,4165674,0
2009-06-29,4.29,4.37,4.07,4.16,694877,0
2009-06-30,4.12,4.23,3.93,4.03,462348,0
2009-07-01,4.12,4.13,4.02,4.04,264955,0
2009-07-02,4.08,4.28,3.86,4.1,675458,0
2009-07-06,4.19,4.25,3.87,4.2,654430,0
2009-07-07,4.14,4.22,3.93,3.93,357213,0
2009-07-08,3.97,4,3.73,3.74,373669,0
2009-07-09,3.79,3.85,3.65,3.66,378535,0
2009-07-10,3.75,3.86,3.65,3.83,357814,0
2009-07-13,3.86,3.97,3.83,3.95,305536,0
2009-07-14,3.95,4.04,3.89,4.01,153525,0
2009-07-15,4.04,4.08,3.94,4.04,296814,0
2009-07-16,4.04,4.25,3.96,4.22,424335,0
2009-07-17,5.97,6.43,5.6,5.95,8318096,0
2009-07-20,6,6.22,5.6,6.21,2267356,0
2009-07-21,6.21,7.92,6.1,7.58,5445172,0
2009-07-22,7.53,8.17,7.51,7.89,3603393,0
2009-07-23,7.91,8.72,7.66,8.58,3066665,0
2009-07-24,8.46,9.68,8.46,9.49,4811538,0
2009-07-27,9.99,11.2,9.93,10.95,5225649,0
2009-07-28,11.12,11.46,10,10.77,4617065,0
2009-07-29,10.5,10.79,10.01,10.24,2432009,0
2009-07-30,10.43,10.44,9.05,9.37,3348676,0
2009-07-31,9.5,9.6,9.01,9.2,1461504,0
2009-08-03,9.1,9.54,8.7,9.28,2270877,0
2009-08-04,9.38,9.99,9.28,9.69,1605990,0
2009-08-05,9.63,9.95,9.35,9.6,1135055,0
2009-08-06,9.54,9.54,8.71,8.79,1451924,0
2009-08-07,8.9,9.44,8.9,9.24,1128753,0
2009-08-10,9.27,9.61,9.05,9.4,804044,0
2009-08-11,9.41,9.44,9,9.14,803481,0
2009-08-12,9.21,10.44,9.01,9.78,3851499,0
2009-08-13,9.78,9.98,9.35,9.66,944540,0
2009-08-14,9.5,10.4,9.27,10.1,3298339,0
2009-08-17,9.88,9.94,9.28,9.51,1704672,0
2009-08-18,9.53,10.1,9.45,9.81,1332529,0
2009-08-19,9.6,10.39,9.6,10.04,1824880,0
2009-08-20,10.05,10.34,9.85,10.09,1097462,0
2009-08-21,10.2,10.24,9.98,10.05,1091720,0
2009-08-24,10.2,12.66,9.95,12.6,8960738,0
2009-08-25,12.85,13,11.53,12.44,7035252,0
2009-08-26,12.37,13.18,12,12.8,4339532,0
2009-08-27,12.67,12.69,11.9,12.03,2806665,0
2009-08-28,12.16,13.12,11.91,12.58,3812918,0
2009-08-31,12.5,13.24,11.9,12.47,5134558,0
2009-09-01,12.95,13.47,11.34,11.54,6236488,0
2009-09-02,11.32,11.34,10.27,11.02,3513525,0
2009-09-03,11.29,11.89,11.02,11.32,2113680,0
2009-09-04,11.25,11.45,11,11.4,934956,0
2009-09-08,11.41,11.85,10.31,10.45,3837103,0
2009-09-09,10.5,11.14,10.47,10.88,1558397,0
2009-09-10,10.85,11.64,10.64,10.87,2280704,0
2009-09-11,10.86,11,10.45,10.67,1289768,0
2009-09-14,10.87,11.02,10.43,10.73,1601480,0
2009-09-15,11.95,12.4,11.47,11.67,10284100,0
2009-09-16,11.48,11.58,10.75,10.84,3116395,0
2009-09-17,10.75,11,9.74,9.83,4168209,0
2009-09-18,9.85,10.13,9.65,10.02,2121138,0
2009-09-21,10.06,10.3,9.33,9.5,6980267,0
2009-09-22,9.29,9.29,9,9.1,2903708,0
2009-09-23,9.3,9.45,9.01,9.14,2162762,0
2009-09-24,9.13,9.19,8.08,8.36,3066702,0
2009-09-25,8.48,8.55,8.15,8.25,2002524,0
2009-09-28,8.3,8.57,8.13,8.32,1633131,0
2009-09-29,8.47,8.49,8.01,8.18,1420244,0
2009-09-30,8.17,8.39,7.8,8.24,1946615,0
2009-10-01,8.65,8.65,7.71,7.72,2591918,0
2009-10-02,8.02,8.65,7.68,8.29,4618721,0
2009-10-05,8.3,8.44,8.15,8.29,1399077,0
2009-10-06,8.29,8.46,8.15,8.25,890345,0
2009-10-07,8.25,8.39,8.15,8.22,548513,0
2009-10-08,8.25,8.28,8.04,8.06,651890,0
2009-10-09,8.03,8.82,8,8.76,3062476,0
2009-10-12,8.65,8.7,8.25,8.31,915059,0
2009-10-13,8.67,9.04,8.56,8.92,1845025,0
2009-10-14,9.03,9.18,8.75,9.16,1012585,0
2009-10-15,9.16,9.55,8.84,9.47,1273229,0
2009-10-16,9.55,9.75,9.18,9.41,1318284,0
2009-10-19,9.75,10.11,9.5,9.77,2100395,0
2009-10-20,10,10.02,9.05,9.2,1810163,0
2009-10-21,9.01,10,9,9.55,2500135,0
2009-10-22,9.73,9.95,9.55,9.85,1548170,0
2009-10-23,9.85,9.91,9.58,9.66,1536124,0
2009-10-26,10.89,11.31,10.51,10.94,12402071,0
2009-10-27,10.9,10.94,10.24,10.55,3201688,0
2009-10-28,10.56,10.6,8.91,9.18,3097349,0
2009-10-29,8.8,9.87,8.7,9.12,4965960,0
2009-10-30,9.65,9.65,8.81,8.93,1650709,0
2009-11-02,8.91,9.6,8.83,9.44,1877350,0
2009-11-03,9.94,9.95,9.27,9.31,1272433,0
2009-11-04,9.57,10.45,9.1,10.1,5217859,0
2009-11-05,10.75,11.88,10.61,11.39,6424417,0
2009-11-06,10.94,11.35,10.68,11.28,2799990,0
2009-11-09,11.3,11.34,10.7,10.99,2158233,0
2009-11-10,11.07,11.93,10.88,11.79,3670474,0
2009-11-11,11.92,12.37,11.85,12.17,3330325,0
2009-11-12,12.23,12.28,11.62,12.09,2055355,0
2009-11-13,12.18,12.7,11.91,12.3,2596545,0
2009-11-16,12.38,12.4,12.11,12.32,1887266,0
2009-11-17,11.18,11.79,10.86,11.17,3563143,0
2009-11-18,11.08,11.17,10.51,10.84,2675850,0
2009-11-19,10.75,10.75,10.25,10.4,2313187,0
2009-11-20,9.62,10,9.54,9.55,6747952,0
2009-11-23,9.63,9.7,8.83,8.9,3971431,0
2009-11-24,8.93,9.18,8.71,8.97,1696217,0
2009-11-25,9.02,9.1,8.65,8.67,1398089,0
2009-11-27,8.41,8.41,8.14,8.16,1220067,0
2009-11-30,8.16,8.37,7.9,8.11,1903240,0
2009-12-01,8.17,8.49,7.96,8.28,2718273,0
2009-12-02,8.34,8.54,8.13,8.15,1480210,0
2009-12-03,8.14,8.25,7.77,7.81,1509374,0
2009-12-04,7.88,7.98,7.34,7.57,2581514,0
2009-12-07,7.45,7.49,7.01,7.05,3343297,0
2009-12-08,7,7.01,6.66,6.7,2725922,0
2009-12-09,6.69,7.04,6.67,7.03,2302548,0
2009-12-10,7.14,7.18,6.79,6.83,1205355,0
2009-12-11,6.98,6.98,6.6,6.7,1130310,0
2009-12-14,6.71,6.77,6.52,6.65,972937,0
2009-12-15,6.65,6.88,6.54,6.77,1764880,0
2009-12-16,6.74,6.87,6.6,6.63,917079,0
2009-12-17,6.52,6.7,6.12,6.16,2115671,0
2009-12-18,6.09,6.09,5.55,5.91,1957303,0
2009-12-21,6.05,6.08,5.75,5.88,1137202,0
2009-12-22,5.87,6.05,5.75,6.02,1346226,0
2009-12-23,6.13,6.29,6,6.14,1267141,0
2009-12-24,6.17,6.93,6.12,6.83,2889970,0
2009-12-28,6.92,7.06,6.61,6.69,1973941,0
2009-12-29,6.75,6.85,6.42,6.47,833572,0
2009-12-30,6.33,6.57,6.3,6.44,943953,0
2009-12-31,6.44,6.58,6.43,6.46,745284,0
2010-01-04,6.53,6.81,6.5,6.8,1198212,0
2010-01-05,6.8,7.5,6.8,7.35,2286410,0
2010-01-06,7.37,7.55,7.31,7.47,1477163,0
2010-01-07,7.58,7.6,7.4,7.49,1008850,0
2010-01-08,7.74,7.85,7.52,7.85,1669721,0
2010-01-11,8.05,8.29,7.9,8.17,1747881,0
2010-01-12,8.13,8.15,7.9,7.98,845806,0
2010-01-13,8.33,8.34,7.57,8.13,2529658,0
2010-01-14,8.21,8.27,7.86,7.97,1481704,0
2010-01-15,7.88,8.28,7.81,8.12,1933350,0
2010-01-19,8.04,8.17,7.91,8.16,731772,0
2010-01-20,8.12,8.13,7.7,7.81,1005648,0
2010-01-21,7.76,7.83,7.07,7.1,1443983,0
2010-01-22,7.02,7.14,6.64,6.82,1163691,0
2010-01-25,6.88,7.03,6.63,6.75,639217,0
2010-01-26,6.8,7.02,6.75,6.89,622569,0
2010-01-27,6.93,6.96,6.66,6.79,515763,0
2010-01-28,6.8,6.88,6.45,6.45,697580,0
2010-01-29,6.6,6.86,6.58,6.84,802187,0
2010-02-01,6.92,7.18,6.69,7.13,586301,0
2010-02-02,7.12,7.36,7.02,7.29,720267,0
2010-02-03,7.27,7.43,7.2,7.23,546314,0
2010-02-04,7.45,7.69,6.88,6.99,1490307,0
2010-02-05,7.02,7.12,6.42,6.76,1303196,0
2010-02-08,6.76,6.81,6.52,6.55,595841,0
2010-02-09,6.64,6.71,6.21,6.25,1006382,0
2010-02-10,6.35,7.42,6.26,7.39,1681624,0
2010-02-11,7.27,7.3,6.95,7.28,800654,0
2010-02-12,7.25,7.33,7.08,7.26,299696,0
2010-02-16,7.3,7.3,7.15,7.28,446970,0
2010-02-17,7.29,7.37,7.14,7.16,407317,0
2010-02-18,7.13,7.13,6.81,6.89,483421,0
2010-02-19,6.89,6.98,6.85,6.9,385342,0
2010-02-22,6.84,6.92,6.68,6.74,599641,0
2010-02-23,6.74,6.79,6.49,6.55,556097,0
2010-02-24,6.55,6.73,6.55,6.63,324494,0
2010-02-25,6.52,6.66,6.45,6.51,404997,0
2010-02-26,6.51,6.63,6.4,6.4,499446,0
2010-03-01,6.45,6.75,6.42,6.68,596591,0
2010-03-02,6.71,7.15,6.7,7.12,781865,0
2010-03-03,7.14,7.15,6.75,6.77,533137,0
2010-03-04,6.8,6.89,6.63,6.69,302941,0
2010-03-05,6.72,7.05,6.72,6.89,468339,0
2010-03-08,6.85,7,6.85,6.97,331832,0
2010-03-09,6.98,7.14,6.89,7.01,431188,0
2010-03-10,6.97,7.29,6.93,7.28,512834,0
2010-03-11,7.2,7.48,7.12,7.45,670198,0
2010-03-12,7.46,7.7,7.35,7.35,632721,0
2010-03-15,7.34,7.46,6.97,7.15,449114,0
2010-03-16,7.17,7.24,7.05,7.24,256999,0
2010-03-17,7.2,7.4,7.15,7.28,410318,0
2010-03-18,7.3,7.35,7.08,7.1,210451,0
2010-03-19,7.15,7.25,6.7,6.73,918195,0
2010-03-22,6.7,6.84,6.4,6.82,512349,0
2010-03-23,6.78,6.96,6.69,6.89,313774,0
2010-03-24,6.88,7.02,6.78,6.81,344300,0
2010-03-25,6.86,7.03,6.66,6.66,544886,0
2010-03-26,6.64,6.87,6.51,6.66,550463,0
2010-03-29,6.69,7.28,6.5,7.1,1884477,0
2010-03-30,7.1,7.1,6.73,6.82,600633,0
2010-03-31,6.81,6.83,6.55,6.57,380995,0
2010-04-01,6.82,6.88,6.73,6.83,454317,0
2010-04-05,6.91,7.24,6.9,7.24,1136409,0
2010-04-06,7.22,7.47,7.15,7.36,803296,0
2010-04-07,7.38,7.73,7.34,7.66,1437267,0
2010-04-08,7.7,8.08,7.52,7.99,1434405,0
2010-04-09,8.08,8.24,7.95,8.19,1100495,0
2010-04-12,8.25,8.28,8.01,8.24,796428,0
2010-04-13,8.23,8.24,8.07,8.07,963683,0
2010-04-14,8.1,8.22,7.91,8.18,1364747,0
2010-04-15,8.2,8.2,8.03,8.05,505874,0
2010-04-16,8.06,8.06,7.49,7.64,1217859,0
2010-04-19,7.65,7.86,7.34,7.45,487593,0
2010-04-20,7.62,7.76,7.4,7.63,247622,0
2010-04-21,7.66,7.75,7.43,7.43,413502,0
2010-04-22,7.35,7.47,7.2,7.3,413684,0
2010-04-23,7.27,7.5,7.27,7.36,377072,0
2010-04-26,7.4,7.5,7.25,7.25,356319,0
2010-04-27,7.29,7.43,6.98,7.03,654409,0
2010-04-28,7.54,8.3,7.5,7.99,3468166,0
2010-04-29,8.02,8.37,7.78,8.29,1948223,0
2010-04-30,8.36,8.36,7.57,7.59,1358432,0
2010-05-03,7.73,7.89,7.63,7.89,623918,0
2010-05-04,7.85,7.97,7.5,7.55,752811,0
2010-05-05,7.55,7.97,7.43,7.62,728130,0
2010-05-06,7.64,7.83,6.5,7.3,1226625,0
2010-05-07,7.31,7.46,6.81,7.12,759703,0
2010-05-10,7.59,7.59,7.29,7.45,614337,0
2010-05-11,7.45,7.7,7.29,7.29,670471,0
2010-05-12,7.04,7.27,7,7.15,1000852,0
2010-05-13,7.08,7.18,6.98,7.01,701192,0
2010-05-14,6.96,7.69,6.96,7.66,1898036,0
2010-05-17,7.65,7.85,7.35,7.63,807866,0
2010-05-18,7.68,7.79,7.5,7.52,711411,0
2010-05-19,7.6,7.7,7.25,7.62,990205,0
2010-05-20,7.31,7.4,7.01,7.04,1086159,0
2010-05-21,7,7.2,6.9,7,679138,0
2010-05-24,7.01,7.43,7.01,7.26,759370,0
2010-05-25,7.12,7.14,6.8,7.12,589804,0
2010-05-26,7.22,7.38,6.8,6.88,620284,0
2010-05-27,7.09,7.24,6.84,7.21,443816,0
2010-05-28,7.21,7.25,7.03,7.08,371889,0
2010-06-01,7,7.11,6.5,6.76,534485,0
2010-06-02,6.77,7.06,6.75,7.01,429768,0
2010-06-03,6.97,7.07,6.8,7.05,339870,0
2010-06-04,6.86,7.07,6.7,6.76,521839,0
2010-06-07,6.76,6.92,6.25,6.27,617568,0
2010-06-08,6.27,6.4,5.88,6.07,513869,0
2010-06-09,6.15,6.41,6,6.1,709950,0
2010-06-10,6.23,6.38,6.11,6.26,325704,0
2010-06-11,6.23,6.42,6.18,6.38,207289,0
2010-06-14,6.63,6.63,6.37,6.41,303182,0
2010-06-15,6.45,6.53,6.25,6.47,254780,0
2010-06-16,6.38,6.6,6.3,6.59,300327,0
2010-06-17,6.59,6.65,6.5,6.57,201674,0
2010-06-18,6.61,6.72,6.5,6.53,295091,0
2010-06-21,6.63,6.88,6.3,6.39,393231,0
2010-06-22,6.15,6.47,6.1,6.12,385570,0
2010-06-23,5.99,6.1,5.79,5.96,657471,0
2010-06-24,5.95,6.03,5.81,5.82,343279,0
2010-06-25,5.85,5.98,5.81,5.89,657460,0
2010-06-28,5.87,6.5,5.83,6.38,833608,0
2010-06-29,6.24,6.35,5.94,6,409969,0
2010-06-30,5.98,6.26,5.85,5.91,331920,0
2010-07-01,5.91,5.91,5.43,5.75,521682,0
2010-07-02,5.76,5.92,5.61,5.69,339722,0
2010-07-06,5.76,5.91,5.38,5.42,439713,0
2010-07-07,5.47,5.82,5.25,5.69,380695,0
2010-07-08,5.96,5.96,5.71,5.85,236609,0
2010-07-09,5.82,5.95,5.65,5.93,214885,0
2010-07-12,5.92,6,5.69,5.82,217618,0
2010-07-13,5.9,6.19,5.7,6.12,391529,0
2010-07-14,6.07,6.2,6,6.11,217167,0
2010-07-15,6.1,6.1,5.79,5.95,299437,0
2010-07-16,5.86,5.86,5.36,5.54,739786,0
2010-07-19,5.53,5.53,5,5.38,564561,0
2010-07-20,5.25,5.74,5.1,5.69,380091,0
2010-07-21,5.72,5.72,5.32,5.35,325262,0
2010-07-22,5.41,5.65,5.37,5.56,285728,0
2010-07-23,5.52,5.83,5.45,5.8,358403,0
2010-07-26,5.83,6.02,5.59,5.97,297659,0
2010-07-27,6.02,6.08,5.89,5.99,177325,0
2010-07-28,5.96,5.99,5.69,5.71,187247,0
2010-07-29,5.85,5.87,5.57,5.79,150939,0
2010-07-30,5.73,6,5.54,5.97,364717,0
2010-08-02,6.05,6.1,5.97,5.99,309285,0
2010-08-03,5.99,6.1,5.9,6.05,217721,0
2010-08-04,6.1,6.24,6.05,6.18,225914,0
2010-08-05,6.1,6.12,5.8,5.84,395525,0
2010-08-06,5.77,5.92,5.5,5.69,369416,0
2010-08-09,5.71,5.71,5.52,5.54,327122,0
2010-08-10,5.5,5.62,5.34,5.52,367757,0
2010-08-11,5.4,5.4,5.01,5.05,618733,0
2010-08-12,5.01,5.24,5.01,5.12,324035,0
2010-08-13,5.09,5.16,4.93,4.98,494591,0
2010-08-16,5.07,5.15,4.98,5.08,429275,0
2010-08-17,5.12,5.17,5.01,5.14,290769,0
2010-08-18,5.15,5.21,5.06,5.18,187748,0
2010-08-19,5.16,5.16,4.85,4.95,487597,0
2010-08-20,4.91,5,4.78,4.81,315051,0
2010-08-23,4.86,4.95,4.75,4.78,234712,0
2010-08-24,4.72,4.74,4.53,4.58,278567,0
2010-08-25,4.52,4.69,4.43,4.67,526198,0
2010-08-26,4.68,4.75,4.54,4.55,303988,0
2010-08-27,4.62,4.85,4.55,4.82,307712,0
2010-08-30,4.83,4.89,4.65,4.7,270018,0
2010-08-31,4.68,4.85,4.63,4.73,228352,0
2010-09-01,4.84,5,4.74,5,329211,0
2010-09-02,5.05,5.35,4.99,5.32,535670,0
2010-09-03,5.38,5.49,5.24,5.36,466970,0
2010-09-07,5.31,5.35,5.14,5.18,325141,0
2010-09-08,5.18,5.31,5.15,5.18,223469,0
2010-09-09,5.25,5.37,5.21,5.28,249817,0
2010-09-10,5.28,5.39,5.26,5.37,179636,0
2010-09-13,5.41,5.69,5.4,5.67,525271,0
2010-09-14,5.67,5.69,5.23,5.29,714402,0
2010-09-15,5.19,5.4,5.08,5.1,541517,0
2010-09-16,5.34,5.4,5.16,5.16,535887,0
2010-09-17,5.25,5.25,4.99,5.02,551398,0
2010-09-20,5.01,5.12,4.98,5.11,512734,0
2010-09-21,5.11,5.35,5.09,5.26,332379,0
2010-09-22,5.26,5.35,5.1,5.14,192072,0
2010-09-23,5.01,5.02,4.8,4.83,1072988,0
2010-09-24,4.9,4.97,4.64,4.75,684722,0
2010-09-27,4.74,4.91,4.71,4.73,310980,0
2010-09-28,4.76,4.84,4.64,4.82,336806,0
2010-09-29,5.1,5.1,4.87,4.91,408819,0
2010-09-30,5,5.09,4.92,4.94,245826,0
2010-10-01,5.02,5.05,4.93,5.01,165919,0
2010-10-04,4.97,5.01,4.75,4.88,245123,0
2010-10-05,4.94,5.01,4.86,4.99,246270,0
2010-10-06,5,5.01,4.91,4.93,165177,0
2010-10-07,4.95,5,4.87,4.93,164044,0
2010-10-08,4.92,5.05,4.92,5.02,133313,0
2010-10-11,5.03,5.08,4.93,5.05,137337,0
2010-10-12,5.01,5.11,4.95,5.09,127869,0
2010-10-13,5.11,5.35,5.06,5.29,319086,0
2010-10-14,5.27,5.34,5.14,5.19,165004,0
2010-10-15,5.27,5.33,5,5.02,364373,0
2010-10-18,5.01,5.12,5.01,5.11,196191,0
2010-10-19,5.02,5.14,4.86,4.9,275964,0
2010-10-20,4.94,5.08,4.92,5.02,198530,0
2010-10-21,5.06,5.22,4.91,5.14,299567,0
2010-10-22,5.15,5.27,5.09,5.19,186448,0
2010-10-25,5.26,5.28,5.12,5.14,136831,0
2010-10-26,5.11,5.19,5,5.12,193147,0
2010-10-27,5.1,5.25,4.94,4.99,289616,0
2010-10-28,5.05,5.22,5,5.09,389401,0
2010-10-29,5.04,5.17,4.92,4.96,380273,0
2010-11-01,5.01,5.05,4.8,4.85,306307,0
2010-11-02,4.9,4.93,4.75,4.88,415818,0
2010-11-03,4.9,5.1,4.67,4.97,304426,0
2010-11-04,5.03,5.07,4.99,5.04,253841,0
2010-11-05,5.02,5.35,4.92,5.25,656012,0
2010-11-08,5.22,5.48,5.2,5.44,454436,0
2010-11-09,5.43,5.49,5.07,5.08,288338,0
2010-11-10,5.07,5.14,4.99,5.04,261309,0
2010-11-11,5,5.09,4.97,5.04,185059,0
2010-11-12,5,5.09,4.95,4.97,104634,0
2010-11-15,4.97,5.08,4.97,5.03,162319,0
2010-11-16,4.96,5.03,4.71,4.74,371432,0
2010-11-17,4.76,4.8,4.65,4.66,157397,0
2010-11-18,4.72,4.83,4.69,4.73,661196,0
2010-11-19,4.75,5.02,4.67,4.96,426665,0
2010-11-22,4.92,4.93,4.74,4.81,197777,0
2010-11-23,4.75,4.88,4.71,4.85,137320,0
2010-11-24,4.86,4.98,4.83,4.92,223259,0
2010-11-26,4.87,4.9,4.76,4.83,174503,0
2010-11-29,4.78,4.9,4.75,4.86,170433,0
2010-11-30,4.8,5.03,4.79,4.94,315325,0
2010-12-01,5.04,5.15,4.93,5.03,370760,0
2010-12-02,5.02,5.02,4.9,4.92,147802,0
2010-12-03,4.87,4.92,4.79,4.82,183667,0
2010-12-06,4.79,4.93,4.79,4.92,141373,0
2010-12-07,4.96,5,4.89,4.92,198646,0
2010-12-08,4.92,4.96,4.85,4.87,144611,0
2010-12-09,4.93,4.94,4.8,4.81,137532,0
2010-12-10,4.83,4.96,4.78,4.94,185243,0
2010-12-13,5.01,5.1,4.96,4.98,210388,0
2010-12-14,5,5.17,4.96,5.13,262782,0
2010-12-15,5.2,5.36,5.05,5.09,439282,0
2010-12-16,5.09,5.29,5.09,5.22,206032,0
2010-12-17,5.26,5.6,5.26,5.55,722301,0
2010-12-20,5.58,5.59,5.35,5.48,314948,0
2010-12-21,5.5,5.69,5.45,5.61,240024,0
2010-12-22,5.61,5.61,5.45,5.56,176370,0
2010-12-23,5.55,5.69,5.52,5.54,140831,0
2010-12-27,5.6,5.86,5.52,5.8,290821,0
2010-12-28,5.79,5.84,5.38,5.45,369237,0
2010-12-29,5.48,5.53,5.24,5.28,332410,0
2010-12-30,5.25,5.31,5.11,5.13,333581,0
2010-12-31,5.12,5.24,5.07,5.17,228542,0
2011-01-03,5.24,5.38,5.17,5.34,273496,0
2011-01-04,5.38,5.43,5.24,5.3,173671,0
2011-01-05,5.26,5.31,5.2,5.23,155788,0
2011-01-06,5.22,5.28,5.17,5.22,133461,0
2011-01-07,5.21,5.25,5.11,5.21,112982,0
2011-01-10,5.16,5.25,5.15,5.17,161734,0
2011-01-11,5.19,5.31,5.16,5.16,252993,0
2011-01-12,5.2,5.23,5.14,5.17,158099,0
2011-01-13,5,5,4.63,4.82,1098653,0
2011-01-14,4.8,4.85,4.68,4.71,448629,0
2011-01-18,4.67,4.7,4.46,4.57,835032,0
2011-01-19,4.55,4.58,4.33,4.41,549281,0
2011-01-20,4.36,4.48,4.23,4.32,304795,0
2011-01-21,4.34,4.36,4.23,4.25,373362,0
2011-01-24,4.23,4.28,4.2,4.24,386253,0
2011-01-25,4.22,4.31,4.22,4.25,234500,0
2011-01-26,4.25,4.39,4.24,4.36,330993,0
2011-01-27,4.38,4.52,4.35,4.49,404601,0
2011-01-28,4.54,4.54,4.2,4.21,359480,0
2011-01-31,4.26,4.26,4.11,4.12,324441,0
2011-02-01,4.16,4.28,4.14,4.24,276612,0
2011-02-02,4.21,4.27,4.18,4.24,156942,0
2011-02-03,4.21,4.28,4.13,4.26,141693,0
2011-02-04,4.27,4.33,4.05,4.08,608864,0
2011-02-07,4.05,4.25,4.05,4.22,286817,0
2011-02-08,4.19,4.2,4.11,4.19,163872,0
2011-02-09,4.15,4.2,4.05,4.05,341839,0
2011-02-10,4.05,4.15,3.87,3.93,619574,0
2011-02-11,4.34,4.49,4.22,4.31,1033983,0
2011-02-14,4.31,4.42,4.3,4.31,327680,0
2011-02-15,4.3,4.36,4.2,4.2,240310,0
2011-02-16,4.19,4.28,4.17,4.24,208353,0
2011-02-18,4.33,4.33,4.15,4.2,287503,0
2011-02-22,4.14,4.19,4.01,4.01,421967,0
2011-02-23,4.04,4.05,3.88,3.95,363511,0
2011-02-24,3.95,4.01,3.94,3.99,181192,0
2011-02-25,4.24,4.36,4.17,4.29,816390,0
2011-02-28,4.36,4.36,4.26,4.34,253806,0
2011-03-01,4.37,4.37,4.11,4.15,201339,0
2011-03-02,4.13,4.21,4.07,4.21,223685,0
2011-03-03,4.25,4.28,4.16,4.18,162653,0
2011-03-04,4.2,4.2,4.08,4.08,126635,0
2011-03-07,4.09,4.15,3.95,4.01,322055,0
2011-03-08,3.99,4.1,3.95,4.08,143629,0
2011-03-09,4.09,4.2,4.07,4.1,193692,0
2011-03-10,4.04,4.17,3.86,3.89,324858,0
2011-03-11,3.85,3.89,3.66,3.76,440268,0
2011-03-14,3.7,3.76,3.38,3.47,484500,0
2011-03-15,3.31,3.62,3.27,3.5,582547,0
2011-03-16,3.51,3.62,3.37,3.38,285421,0
2011-03-17,3.47,3.54,3.36,3.36,253664,0
2011-03-18,3.41,3.51,3.32,3.44,293963,0
2011-03-21,3.5,3.67,3.47,3.51,321882,0
2011-03-22,3.54,3.6,3.4,3.41,204265,0
2011-03-23,3.41,3.53,3.33,3.51,122227,0
2011-03-24,3.56,3.57,3.43,3.48,120105,0
2011-03-25,3.5,3.66,3.45,3.59,243399,0
2011-03-28,3.59,3.6,3.45,3.53,182064,0
2011-03-29,3.59,3.7,3.51,3.67,304956,0
2011-03-30,3.71,3.71,3.59,3.64,113502,0
2011-03-31,3.64,3.82,3.57,3.79,315021,0
2011-04-01,3.79,3.9,3.72,3.9,421706,0
2011-04-04,3.91,3.94,3.82,3.85,189765,0
2011-04-05,3.86,3.94,3.85,3.87,183979,0
2011-04-06,3.89,3.94,3.8,3.9,132682,0
2011-04-07,3.93,3.93,3.85,3.9,147214,0
2011-04-08,3.94,3.94,3.74,3.78,140142,0
2011-04-11,3.77,3.79,3.7,3.72,97782,0
2011-04-12,3.68,3.74,3.62,3.65,131819,0
2011-04-13,3.67,3.72,3.6,3.69,108509,0
2011-04-14,3.68,3.74,3.65,3.72,118228,0
2011-04-15,3.72,3.74,3.63,3.64,143913,0
2011-04-18,3.57,3.64,3.55,3.63,152888,0
2011-04-19,3.65,3.66,3.5,3.51,114861,0
2011-04-20,3.59,3.59,3.52,3.57,73216,0
2011-04-21,3.52,3.6,3.5,3.57,112821,0
2011-04-25,3.59,3.79,3.58,3.73,192015,0
2011-04-26,3.73,3.8,3.7,3.75,202183,0
2011-04-27,3.71,3.81,3.7,3.79,116452,0
2011-04-28,3.76,3.84,3.76,3.83,84132,0
2011-04-29,3.84,3.9,3.8,3.89,164172,0
2011-05-02,3.87,3.92,3.75,3.75,100745,0
2011-05-03,3.73,3.76,3.62,3.62,140005,0
2011-05-04,3.63,3.64,3.41,3.48,271117,0
2011-05-05,3.44,3.45,3.32,3.33,236898,0
2011-05-06,3.41,3.48,3.3,3.43,245634,0
2011-05-09,3.4,3.44,3.35,3.43,270069,0
2011-05-10,3.45,3.54,3.44,3.5,277599,0
2011-05-11,3.49,3.5,3.35,3.4,170063,0
2011-05-12,3.38,3.59,3.35,3.56,217519,0
2011-05-13,3.57,3.59,3.45,3.46,108094,0
2011-05-16,3.42,3.56,3.3,3.33,248814,0
2011-05-17,3.36,3.39,3.26,3.31,237321,0
2011-05-18,3.31,3.36,3.26,3.35,104077,0
2011-05-19,3.43,3.43,3.3,3.33,105696,0
2011-05-20,3.32,3.38,3.27,3.3,127824,0
2011-05-23,3.3,3.35,3.25,3.28,169748,0
2011-05-24,3.28,3.31,3.17,3.21,277605,0
2011-05-25,3.21,3.23,3.2,3.23,86277,0
2011-05-26,3.4,3.41,3.26,3.32,196330,0
2011-05-27,3.35,3.41,3.33,3.38,209785,0
2011-05-31,3.45,3.5,3.4,3.48,190530,0
2011-06-01,3.47,3.51,3.39,3.41,222474,0
2011-06-02,3.43,3.48,3.37,3.44,162948,0
2011-06-03,3.42,3.51,3.35,3.35,172067,0
2011-06-06,3.4,3.45,3.22,3.24,218034,0
2011-06-07,3.27,3.41,3.25,3.36,143093,0
2011-06-08,3.34,3.34,3.27,3.29,119658,0
2011-06-09,3.28,3.32,3.21,3.3,114496,0
2011-06-10,3.39,3.65,3.38,3.55,501950,0
2011-06-13,3.6,4.25,3.6,4,1141080,0
2011-06-14,4.04,4.29,3.95,4.01,794498,0
2011-06-15,3.98,4.1,3.9,3.94,287959,0
2011-06-16,3.91,4.04,3.91,3.99,179208,0
2011-06-17,4.02,4.07,3.96,4,425830,0
2011-06-20,3.97,4.05,3.92,3.93,140957,0
2011-06-21,3.94,4.04,3.93,4.02,131250,0
2011-06-22,3.95,4.03,3.82,3.83,229700,0
2011-06-23,3.78,3.88,3.69,3.87,242060,0
2011-06-24,3.81,3.86,3.75,3.84,400064,0
2011-06-27,3.81,3.88,3.66,3.8,177178,0
2011-06-28,3.84,3.96,3.8,3.94,172792,0
2011-06-29,3.87,3.91,3.77,3.82,168008,0
2011-06-30,3.82,3.86,3.72,3.82,188897,0
2011-07-01,3.82,3.89,3.73,3.78,121683,0
2011-07-05,3.78,3.79,3.63,3.75,230888,0
2011-07-06,3.75,3.96,3.64,3.8,224669,0
2011-07-07,3.84,3.9,3.76,3.83,188110,0
2011-07-08,3.73,3.97,3.73,3.92,197371,0
2011-07-11,3.86,3.97,3.79,3.89,79935,0
2011-07-12,3.92,3.99,3.84,3.89,128930,0
2011-07-13,3.88,4.01,3.86,3.92,100737,0
2011-07-14,3.92,3.93,3.72,3.9,189243,0
2011-07-15,3.9,3.93,3.87,3.93,88076,0
2011-07-18,3.92,3.98,3.83,3.91,113959,0
2011-07-19,3.95,3.96,3.75,3.79,203324,0
2011-07-20,3.8,3.86,3.76,3.8,61499,0
2011-07-21,3.81,3.92,3.77,3.91,106131,0
2011-07-22,3.91,3.94,3.87,3.89,58777,0
2011-07-25,3.84,3.87,3.75,3.76,99431,0
2011-07-26,3.77,3.8,3.72,3.73,195409,0
2011-07-27,3.72,3.78,3.39,3.41,291283,0
2011-07-28,3.43,3.59,3.41,3.52,186791,0
2011-07-29,3.46,3.46,3.34,3.4,197532,0
2011-08-01,3.47,3.52,3.26,3.34,182794,0
2011-08-02,3.34,3.38,3.19,3.19,126548,0
2011-08-03,3.27,3.3,3.04,3.28,230427,0
2011-08-04,3.15,3.15,2.62,2.72,597829,0
2011-08-05,2.8,2.8,2.55,2.69,380281,0
2011-08-08,2.55,2.6,2.3,2.31,573770,0
2011-08-09,2.39,2.67,2.35,2.65,377453,0
2011-08-10,2.64,2.65,2.44,2.46,274243,0
2011-08-11,2.48,2.66,2.48,2.58,264804,0
2011-08-12,2.64,2.69,2.49,2.54,161772,0
2011-08-15,2.57,2.77,2.57,2.72,229282,0
2011-08-16,2.6,2.68,2.57,2.6,147289,0
2011-08-17,2.62,2.7,2.59,2.65,99747,0
2011-08-18,2.54,2.57,2.45,2.48,186141,0
2011-08-19,2.5,2.6,2.45,2.47,256240,0
2011-08-22,2.56,2.62,2.48,2.52,188787,0
2011-08-23,2.55,2.72,2.5,2.71,229500,0
2011-08-24,2.71,2.72,2.65,2.72,76940,0
2011-08-25,2.73,2.76,2.63,2.64,145173,0
2011-08-26,2.6,2.76,2.6,2.72,139437,0
2011-08-29,2.77,3.18,2.76,3.11,533036,0
2011-08-30,3.26,3.46,3.2,3.37,804175,0
2011-08-31,3.43,3.45,3.24,3.3,282502,0
2011-09-01,3.31,3.31,3.01,3.04,259433,0
2011-09-02,2.99,3.08,2.85,2.91,297293,0
2011-09-06,2.81,2.94,2.76,2.86,457932,0
2011-09-07,2.94,3.06,2.94,3,223986,0
2011-09-08,2.98,3.06,2.89,2.95,183677,0
2011-09-09,2.89,2.95,2.73,2.76,266906,0
2011-09-12,2.76,2.9,2.72,2.82,201384,0
2011-09-13,2.84,2.91,2.82,2.89,163751,0
2011-09-14,2.92,2.97,2.83,2.93,100729,0
2011-09-15,2.97,3.03,2.83,2.94,174845,0
2011-09-16,2.97,3,2.79,2.91,339682,0
2011-09-19,2.84,2.95,2.81,2.88,96341,0
2011-09-20,2.92,2.96,2.89,2.89,102257,0
2011-09-21,2.9,2.96,2.77,2.79,136964,0
2011-09-22,2.67,2.82,2.64,2.67,230792,0
2011-09-23,2.68,2.83,2.68,2.78,86815,0
2011-09-26,2.8,2.87,2.76,2.86,116573,0
2011-09-27,2.91,3,2.85,2.93,189589,0
2011-09-28,2.9,2.96,2.79,2.8,126776,0
2011-09-29,2.95,2.95,2.64,2.84,204874,0
2011-09-30,2.78,2.84,2.67,2.76,170547,0
2011-10-03,2.75,2.82,2.5,2.5,225089,0
2011-10-04,2.48,2.64,2.4,2.62,190607,0
2011-10-05,2.75,2.99,2.64,2.7,703129,0
2011-10-06,2.79,2.79,2.5,2.61,226148,0
2011-10-07,2.62,2.69,2.45,2.46,184735,0
2011-10-10,2.53,2.63,2.47,2.63,155065,0
2011-10-11,2.59,2.86,2.59,2.82,162525,0
2011-10-12,2.82,2.93,2.77,2.78,221186,0
2011-10-13,2.77,2.79,2.62,2.7,117857,0
2011-10-14,2.74,2.78,2.72,2.74,86955,0
2011-10-17,2.67,2.7,2.57,2.6,146695,0
2011-10-18,2.62,2.87,2.56,2.85,174584,0
2011-10-19,2.84,2.95,2.77,2.78,154049,0
2011-10-20,2.79,2.79,2.69,2.75,88877,0
2011-10-21,2.82,2.88,2.74,2.87,97707,0
2011-10-24,2.87,3.05,2.87,3.02,252308,0
2011-10-25,2.93,2.99,2.89,2.9,112930,0
2011-10-26,2.95,3.09,2.89,3.09,140585,0
2011-10-27,3.23,3.33,3.15,3.28,296582,0
2011-10-28,3.19,3.27,3.19,3.23,108787,0
2011-10-31,3.16,3.17,2.97,3.07,106869,0
2011-11-01,2.88,3.06,2.87,2.95,134500,0
2011-11-02,2.95,3.08,2.75,3.05,203076,0
2011-11-03,3.1,3.1,2.97,2.98,145041,0
2011-11-04,2.94,3.03,2.84,2.99,120757,0
2011-11-07,2.99,3.04,2.86,2.9,73037,0
2011-11-08,3.05,3.14,2.96,3.08,265268,0
2011-11-09,2.95,3.02,2.87,2.88,242991,0
2011-11-10,2.9,2.93,2.84,2.88,64283,0
2011-11-11,2.93,3.03,2.88,3.03,128561,0
2011-11-14,2.96,3.02,2.91,2.92,115597,0
2011-11-15,2.91,3.01,2.88,2.96,61354,0
2011-11-16,2.9,3,2.86,2.91,143529,0
2011-11-17,2.91,2.95,2.68,2.71,202501,0
2011-11-18,2.75,2.85,2.71,2.82,86871,0
2011-11-21,2.72,2.93,2.69,2.71,156622,0
2011-11-22,2.7,2.8,2.7,2.71,115204,0
2011-11-23,2.69,2.76,2.59,2.61,130130,0
2011-11-25,2.6,2.75,2.6,2.63,51047,0
2011-11-28,2.75,2.79,2.64,2.69,136994,0
2011-11-29,2.69,2.72,2.6,2.67,83147,0
2011-11-30,2.79,2.88,2.69,2.88,203219,0
2011-12-01,2.86,2.99,2.82,2.92,142423,0
2011-12-02,2.96,2.96,2.79,2.94,139029,0
2011-12-05,2.94,2.96,2.89,2.92,132510,0
2011-12-06,2.89,2.91,2.81,2.86,89994,0
2011-12-07,2.84,2.87,2.83,2.86,65099,0
2011-12-08,2.81,2.85,2.7,2.71,78531,0
2011-12-09,2.72,2.79,2.59,2.66,215242,0
2011-12-12,2.61,2.75,2.51,2.57,410749,0
2011-12-13,2.59,2.61,2.45,2.48,106762,0
2011-12-14,2.45,2.53,2.45,2.5,153387,0
2011-12-15,2.54,2.54,2.47,2.49,81670,0
2011-12-16,2.52,2.52,2.44,2.48,136591,0
2011-12-19,2.5,2.55,2.37,2.41,139188,0
2011-12-20,2.46,2.51,2.42,2.48,245012,0
2011-12-21,2.46,2.56,2.43,2.52,236495,0
2011-12-22,2.53,2.55,2.49,2.53,261720,0
2011-12-23,2.53,2.53,2.45,2.48,86824,0
2011-12-27,2.45,2.47,2.38,2.41,155529,0
2011-12-28,2.39,2.4,2.28,2.29,202578,0
2011-12-29,2.31,2.4,2.3,2.37,196221,0
2011-12-30,2.37,2.5,2.34,2.47,289600,0
2012-01-03,2.53,2.56,2.38,2.39,231334,0
2012-01-04,2.44,2.46,2.37,2.41,115965,0
2012-01-05,2.39,2.51,2.39,2.47,122403,0
2012-01-06,2.46,2.48,2.4,2.41,133278,0
2012-01-09,2.5,2.55,2.45,2.49,563776,0
2012-01-10,2.5,2.54,2.44,2.51,239138,0
2012-01-11,2.5,2.53,2.44,2.51,173823,0
2012-01-12,2.49,2.95,2.43,2.92,932586,0
2012-01-13,2.88,2.92,2.76,2.85,252603,0
2012-01-17,2.88,2.9,2.81,2.84,194646,0
2012-01-18,2.83,2.87,2.74,2.82,198814,0
2012-01-19,2.81,2.87,2.77,2.79,90617,0
2012-01-20,2.78,2.86,2.78,2.85,112284,0
2012-01-23,2.84,3.33,2.75,2.96,572324,0
2012-01-24,2.96,3.01,2.89,2.92,142165,0
2012-01-25,2.94,3.04,2.87,2.98,153778,0
2012-01-26,3.03,3.08,2.92,3.03,203191,0
2012-01-27,3.06,3.5,3,3.48,542550,0
2012-01-30,3.44,3.55,3.36,3.5,467292,0
2012-01-31,3.44,3.52,3.4,3.49,248852,0
2012-02-01,3.51,3.55,3.47,3.54,188424,0
2012-02-02,3.57,3.85,3.54,3.85,574775,0
2012-02-03,4,4.07,3.93,4.03,514430,0
2012-02-06,3.98,4.04,3.89,3.93,241502,0
2012-02-07,3.95,3.99,3.85,3.87,177002,0
2012-02-08,3.9,4.09,3.82,4.07,206145,0
2012-02-09,4.08,4.08,3.92,3.96,127214,0
2012-02-10,3.9,3.97,3.84,3.84,132378,0
2012-02-13,3.92,4.05,3.89,3.9,149963,0
2012-02-14,3.88,3.89,3.55,3.67,359199,0
2012-02-15,4.24,4.29,3.96,4.11,1846329,0
2012-02-16,4,4.02,3.81,4,527330,0
2012-02-17,3.99,4.58,3.99,4.52,1732551,0
2012-02-21,4.55,4.59,4.3,4.39,590405,0
2012-02-22,4.37,4.37,4.18,4.19,351269,0
2012-02-23,4.22,4.25,4.17,4.21,336731,0
2012-02-24,4.2,4.45,4.11,4.31,1117158,0
2012-02-27,4.27,4.44,4.22,4.39,133743,0
2012-02-28,4.43,4.54,4.38,4.51,502605,0
2012-02-29,4.51,4.8,4.49,4.66,640382,0
2012-03-01,4.69,4.82,4.63,4.73,439443,0
2012-03-02,4.74,4.88,4.63,4.69,400038,0
2012-03-05,4.7,5.6,4.69,5.58,2239099,0
2012-03-06,5.49,5.65,5.14,5.61,1549373,0
2012-03-07,5.65,5.95,5.51,5.59,915643,0
2012-03-08,5.61,5.67,5.38,5.51,477520,0
2012-03-09,5.5,5.72,5.44,5.59,327762,0
2012-03-12,5.62,5.7,5.51,5.55,262140,0
2012-03-13,5.3,5.36,4.78,5.26,1126229,0
2012-03-14,5.24,5.44,5.21,5.36,294523,0
2012-03-15,5.28,5.35,5.12,5.23,309775,0
2012-03-16,5.24,5.47,5.22,5.37,494570,0
2012-03-19,5.32,5.51,5.29,5.41,437516,0
2012-03-20,5.37,5.39,5.15,5.27,207926,0
2012-03-21,5.2,5.3,5.19,5.24,154417,0
2012-03-22,5.18,5.3,5.18,5.28,291081,0
2012-03-23,5.3,5.3,5.04,5.17,206113,0
2012-03-26,5.09,5.29,5.09,5.26,189053,0
2012-03-27,5.28,5.28,5.11,5.21,359305,0
2012-03-28,5.25,5.25,4.97,5.03,196473,0
2012-03-29,5,5.14,4.91,5.13,153489,0
2012-03-30,5.13,5.13,4.82,4.83,307134,0
2012-04-02,4.82,4.97,4.64,4.97,260116,0
2012-04-03,5,5,4.77,4.82,181320,0
2012-04-04,4.79,4.86,4.64,4.73,319279,0
2012-04-05,4.7,4.74,4.35,4.45,257210,0
2012-04-09,4.27,4.34,4.02,4.05,355577,0
2012-04-10,4.08,4.19,3.92,3.96,251073,0
2012-04-11,4.01,4.14,3.98,4.06,283077,0
2012-04-12,4.05,4.18,4.02,4.17,185115,0
2012-04-13,4.11,4.14,3.91,3.93,184877,0
2012-04-16,3.95,3.98,3.74,3.84,179325,0
2012-04-17,3.84,4.03,3.84,4.01,131256,0
2012-04-18,3.97,4,3.85,3.9,174505,0
2012-04-19,3.9,4.14,3.9,4.06,792614,0
2012-04-20,4.1,4.18,4.06,4.16,422590,0
2012-04-23,4.19,4.25,3.94,3.96,300305,0
2012-04-24,3.95,4.02,3.85,3.98,175321,0
2012-04-25,4.05,4.09,3.9,3.91,203573,0
2012-04-26,3.9,3.99,3.85,3.87,180291,0
2012-04-27,3.9,3.99,3.8,3.83,317028,0
2012-04-30,3.83,3.89,3.62,3.62,544050,0
2012-05-01,3.63,3.83,3.6,3.6,269128,0
2012-05-02,3.58,3.76,3.48,3.52,348636,0
2012-05-03,3.56,3.59,3.39,3.48,242818,0
2012-05-04,3.46,3.53,3.31,3.37,298277,0
2012-05-07,3.39,3.72,3.37,3.68,581703,0
2012-05-08,3.67,3.83,3.54,3.69,386781,0
2012-05-09,3.66,3.71,3.55,3.66,241857,0
2012-05-10,3.68,3.74,3.6,3.67,172117,0
2012-05-11,3.64,3.75,3.63,3.73,214751,0
2012-05-14,3.66,3.82,3.66,3.78,283995,0
2012-05-15,3.79,3.79,3.61,3.63,269329,0
2012-05-16,3.64,3.76,3.61,3.63,151465,0
2012-05-17,3.63,3.63,3.4,3.41,166021,0
2012-05-18,3.4,3.4,3.25,3.3,254772,0
2012-05-21,3.32,3.44,3.32,3.4,195140,0
2012-05-22,3.41,3.45,3.26,3.3,346845,0
2012-05-23,3.26,3.36,3.22,3.32,268137,0
2012-05-24,3.31,3.32,3.16,3.26,206867,0
2012-05-25,3.27,3.29,3.21,3.26,106781,0
2012-05-29,3.27,3.32,3.15,3.27,205905,0
2012-05-30,3.24,3.24,3.1,3.14,150149,0
2012-05-31,3.14,3.2181,2.9701,3.1,204780,0
2012-06-01,3.03,3.11,2.9,2.92,603951,0
2012-06-04,2.93,3.12,2.93,3.11,125905,0
2012-06-05,3.08,3.26,3.05,3.1,289010,0
2012-06-06,3.15,3.72,3.04,3.46,797715,0
2012-06-07,3.5,3.5,3.32,3.35,223493,0
2012-06-08,3.34,3.57,3.3,3.55,193331,0
2012-06-11,3.63,3.63,3.47,3.49,348137,0
2012-06-12,3.53,3.7,3.46,3.62,535794,0
2012-06-13,3.62,3.75,3.57,3.61,365859,0
2012-06-14,3.65,3.7,3.59,3.65,235463,0
2012-06-15,3.64,3.68,3.61,3.63,317297,0
2012-06-18,3.62,3.87,3.61,3.81,480150,0
2012-06-19,3.83,3.86,3.75,3.84,307350,0
2012-06-20,3.83,3.85,3.75,3.8,149886,0
2012-06-21,3.8,3.82,3.69,3.73,238253,0
2012-06-22,3.73,4.06,3.71,3.84,4339205,0
2012-06-25,3.81,3.82,3.71,3.77,260472,0
2012-06-26,3.79,3.79,3.64,3.65,184727,0
2012-06-27,3.66,3.97,3.66,3.95,241478,0
2012-06-28,3.95,4.05,3.75,3.82,330090,0
2012-06-29,3.9,4,3.76,3.97,319589,0
2012-07-02,3.99,4.06,3.94,4.06,531302,0
2012-07-03,4.1,4.1,3.83,3.99,274547,0
2012-07-05,4,4.01,3.88,3.92,257365,0
2012-07-06,3.91,3.94,3.88,3.9,438886,0
2012-07-09,3.91,3.99,3.82,3.9,308283,0
2012-07-10,3.92,3.96,3.82,3.86,196795,0
2012-07-11,3.88,4,3.82,3.97,962556,0
2012-07-12,3.99,4.18,3.85,4.14,447025,0
2012-07-13,4.18,4.58,4.18,4.27,811652,0
2012-07-16,4.3,4.34,4.13,4.19,363500,0
2012-07-17,4.24,4.3625,4.16,4.29,288550,0
2012-07-18,4.29,4.64,4.28,4.61,577099,0
2012-07-19,4.65,4.7,4.46,4.54,415970,0
2012-07-20,4.51,4.52,4.4,4.49,213915,0
2012-07-23,4.4,4.44,4.28,4.36,520322,0
2012-07-24,4.54,4.59,4.36,4.42,365916,0
2012-07-25,4.48,4.53,4.34,4.46,298180,0
2012-07-26,4.41,4.52,4.37,4.48,401804,0
2012-07-27,4.48,4.73,4.45,4.71,446927,0
2012-07-30,4.7,4.74,4.56,4.56,220515,0
2012-07-31,4.56,4.58,4.42,4.44,284196,0
2012-08-01,4.52,4.55,3.96,3.96,528365,0
2012-08-02,3.95,4.41,3.95,4.3,423208,0
2012-08-03,4.35,4.36,4.15,4.24,371767,0
2012-08-06,4.25,4.26,4.13,4.17,210986,0
2012-08-07,4.17,4.18,4.04,4.07,226487,0
2012-08-08,4.03,4.18,4.02,4.09,163436,0
2012-08-09,4.07,4.1201,3.98,4.02,169250,0
2012-08-10,4.03,4.05,3.9501,4.02,130899,0
2012-08-13,4.02,4.1,3.96,4.03,83907,0
2012-08-14,4.05,4.07,3.63,3.64,585538,0
2012-08-15,3.64,4.02,3.47,3.97,737209,0
2012-08-16,3.98,4,3.78,3.96,295578,0
2012-08-17,3.95,4.04,3.95,4.02,240874,0
2012-08-20,4.02,4.03,3.895,3.98,240938,0
2012-08-21,4,4.03,3.9,4,235135,0
2012-08-22,4,4.03,3.93,3.99,168164,0
2012-08-23,3.98,4.07,3.9,3.94,397506,0
2012-08-24,3.93,4,3.9,3.92,125466,0
2012-08-27,3.94,4.01,3.9232,3.99,192821,0
2012-08-28,4,4.14,3.94,4.13,208868,0
2012-08-29,4.12,4.38,4.1,4.3,332416,0
2012-08-30,4.28,4.3,4.21,4.25,145151,0
2012-08-31,4.27,4.39,4.18,4.37,224352,0
2012-09-04,4.34,4.39,4.14,4.36,202688,0
2012-09-05,4.32,4.49,4.3,4.37,217238,0
2012-09-06,4.39,4.48,4.07,4.2,354844,0
2012-09-07,4.22,4.22,4.1,4.14,241836,0
2012-09-10,4.14,4.24,4.11,4.19,106415,0
2012-09-11,4.17,4.19,4.012,4.08,186414,0
2012-09-12,4.08,4.17,4.0201,4.15,101669,0
2012-09-13,4.17,4.32,4.1,4.29,224886,0
2012-09-14,4.32,4.47,4.28,4.43,261659,0
2012-09-17,4.39,4.46,4.25,4.38,231000,0
2012-09-18,4.35,4.43,4.27,4.35,358458,0
2012-09-19,4.36,4.39,4.25,4.3,136915,0
2012-09-20,4.26,4.27,4.155,4.21,116144,0
2012-09-21,4.28,4.29,4.2,4.27,354521,0
2012-09-24,4.24,4.45,4.18,4.2,351793,0
2012-09-25,4.22,4.32,4.09,4.1,239062,0
2012-09-26,4.12,4.18,3.95,3.98,215030,0
2012-09-27,4.03,4.06,3.96,4,114214,0
2012-09-28,3.97,4.26,3.97,4.24,219307,0
2012-10-01,4.26,4.42,4.24,4.31,255126,0
2012-10-02,4.33,4.33,4.23,4.3,178085,0
2012-10-03,4.31,4.33,4.21,4.24,117791,0
2012-10-04,4.26,4.26,4.09,4.12,139117,0
2012-10-05,4.13,4.25,4.09,4.2,133978,0
2012-10-08,4.19,4.25,4.1,4.14,53846,0
2012-10-09,4.13,4.16,3.99,4.01,163682,0
2012-10-10,4.01,4.07,4,4.04,73481,0
2012-10-11,4.07,4.21,4.02,4.08,80163,0
2012-10-12,4.09,4.16,4.02,4.04,68557,0
2012-10-15,4.04,4.22,3.9801,4.16,257661,0
2012-10-16,4.18,4.18,4.02,4.07,138727,0
2012-10-17,4.08,4.16,4.04,4.11,43086,0
2012-10-18,4.12,4.43,4.02,4.36,530564,0
2012-10-19,4.32,4.6,4.26,4.5,701907,0
2012-10-22,4.6,4.95,4.56,4.69,786458,0
2012-10-23,4.62,4.62,4.4,4.45,324046,0
2012-10-24,4.49,4.6799,4.36,4.48,178689,0
2012-10-25,4.5,4.59,4.19,4.24,258831,0
2012-10-26,4.23,4.27,4.05,4.08,193952,0
2012-10-31,3.22,3.3,1.71,2.91,1680022,0
2012-11-01,2.85,2.91,2.4,2.55,827467,0
2012-11-02,2.71,2.76,2.56,2.57,621265,0
2012-11-05,2.58,2.68,2.5,2.56,372340,0
2012-11-06,2.56,2.61,2.52,2.58,195696,0
2012-11-07,2.53,2.59,2.41,2.45,1055225,0
2012-11-08,1.5,1.55,1.35,1.46,4066995,0
2012-11-09,1.4,1.6101,1.31,1.52,1281719,0
2012-11-12,1.54,1.58,1.42,1.49,838462,0
2012-11-13,1.5,1.516,1.43,1.48,406626,0
2012-11-14,1.5,1.5499,1.37,1.4,493722,0
2012-11-15,1.42,1.45,1.28,1.29,696991,0
2012-11-16,1.32,1.32,1.08,1.26,1036600,0
2012-11-19,1.26,1.41,1.23,1.39,474816,0
2012-11-20,1.34,1.63,1.33,1.59,833569,0
2012-11-21,1.6,1.73,1.55,1.69,838184,0
2012-11-23,1.69,1.75,1.6,1.61,253529,0
2012-11-26,1.61,1.63,1.47,1.48,360169,0
2012-11-27,1.4,1.5,1.4,1.42,443145,0
2012-11-28,1.43,1.53,1.4,1.49,284581,0
2012-11-29,1.58,1.62,1.46,1.6,514715,0
2012-11-30,2.87,2.88,1.69,1.72,4561130,0
2012-12-03,1.63,1.65,1.43,1.51,1479832,0
2012-12-04,1.51,1.57,1.35,1.43,714938,0
2012-12-05,1.44,1.44,1.35,1.37,349703,0
2012-12-06,1.37,1.5,1.33,1.47,714556,0
2012-12-07,1.39,1.53,1.33,1.37,694506,0
2012-12-10,1.35,1.45,1.33,1.44,424961,0
2012-12-11,1.44,1.45,1.38,1.45,493352,0
2012-12-12,1.48,1.52,1.41,1.42,544814,0
2012-12-13,1.41,1.55,1.4,1.51,402828,0
2012-12-14,1.52,1.58,1.44,1.5,497321,0
2012-12-17,1.5,1.57,1.49,1.53,388826,0
2012-12-18,1.54,1.65,1.51,1.62,858824,0
2012-12-19,1.66,1.72,1.6,1.64,539080,0
2012-12-20,1.63,1.648,1.44,1.59,392874,0
2012-12-21,1.54,1.6,1.5,1.57,576209,0
2012-12-24,1.59,1.59,1.51,1.52,141152,0
2012-12-26,1.5,1.53,1.42,1.43,370700,0
2012-12-27,1.43,1.49,1.37,1.42,463178,0
2012-12-28,1.39,1.44,1.36,1.4,196289,0
2012-12-31,1.39,1.42,1.35,1.42,464215,0
2013-01-02,1.56,1.64,1.49,1.63,827369,0
2013-01-03,1.63,1.75,1.59,1.68,641206,0
2013-01-04,1.68,1.7,1.62,1.66,315674,0
2013-01-07,1.66,1.68,1.61,1.65,318540,0
2013-01-08,1.66,1.7,1.59,1.6,369131,0
2013-01-09,1.63,1.64,1.57,1.61,311288,0
2013-01-10,1.64,1.79,1.62,1.64,780050,0
2013-01-11,1.64,1.89,1.64,1.84,1765980,0
2013-01-14,2,2.04,1.85,1.89,1750035,0
2013-01-15,1.88,1.88,1.7,1.72,1162836,0
2013-01-16,1.73,1.7799,1.71,1.73,395446,0
2013-01-17,1.74,1.76,1.68,1.69,479990,0
2013-01-18,1.71,1.71,1.62,1.66,438936,0
2013-01-22,1.7,1.7,1.61,1.63,406820,0
2013-01-23,1.65,1.66,1.61,1.63,368810,0
2013-01-24,1.68,1.69,1.55,1.57,467954,0
2013-01-25,1.57,1.62,1.53,1.6,370054,0
2013-01-28,1.6099,1.685,1.531,1.65,724491,0
2013-01-29,1.63,1.67,1.57,1.67,330249,0
2013-01-30,1.67,1.76,1.55,1.58,548843,0
2013-01-31,1.58,1.64,1.5602,1.62,266297,0
2013-02-01,1.62,1.65,1.61,1.65,243598,0
2013-02-04,1.65,1.65,1.58,1.59,205501,0
2013-02-05,1.59,1.61,1.56,1.59,238396,0
2013-02-06,1.57,1.645,1.52,1.6,280255,0
2013-02-07,1.59,1.6,1.49,1.51,503298,0
2013-02-08,1.5,1.54,1.43,1.43,424564,0
2013-02-11,1.41,1.46,1.36,1.36,539811,0
2013-02-12,1.33,1.495,1.31,1.48,472303,0
2013-02-13,1.48,1.48,1.45,1.47,231110,0
2013-02-14,1.4608,1.4784,1.4,1.41,191607,0
2013-02-15,1.44,1.44,1.37,1.38,217264,0
2013-02-19,1.37,1.4199,1.37,1.4,369510,0
2013-02-20,1.4,1.42,1.38,1.38,264946,0
2013-02-21,1.36,1.37,1.23,1.28,609534,0
2013-02-22,1.25,1.29,1.25,1.26,212846,0
2013-02-25,1.25,1.27,1.18,1.2,703560,0
2013-02-26,1.2,1.28,1.2,1.23,236341,0
2013-02-27,1.21,1.23,1.2,1.23,209435,0
2013-02-28,1.23,1.23,1.19,1.2,225744,0
2013-03-01,1.18,1.23,1.13,1.19,206954,0
2013-03-04,1.19,1.21,1.12,1.21,295448,0
2013-03-05,1.27,1.27,1.19,1.22,283201,0
2013-03-06,1.22,1.2699,1.2,1.23,340387,0
2013-03-07,1.26,1.28,1.25,1.27,289700,0
2013-03-08,1.28,1.29,1.24,1.27,317576,0
2013-03-11,1.26,1.34,1.25,1.3,467178,0
2013-03-12,1.3,1.3008,1.23,1.25,377590,0
2013-03-13,1.25,1.26,1.22,1.24,137600,0
2013-03-14,1.23,1.32,1.22,1.32,422286,0
2013-03-15,1.32,1.33,1.26,1.31,326057,0
2013-03-18,1.3,1.34,1.29,1.33,146728,0
2013-03-19,1.32,1.37,1.27,1.29,275764,0
2013-03-20,1.3,1.3,1.24,1.26,155190,0
2013-03-21,1.24,1.26,1.24,1.26,82983,0
2013-03-22,1.19,1.29,1.19,1.29,279878,0
2013-03-25,1.32,1.32,1.26,1.28,143517,0
2013-03-26,1.3,1.3,1.23,1.24,81131,0
2013-03-27,1.23,1.27,1.17,1.19,195815,0
2013-03-28,1.23,1.23,1.18,1.19,203249,0
2013-04-01,1.54,1.63,1.37,1.38,3531597,0
2013-04-02,1.45,1.45,1.33,1.36,650336,0
2013-04-03,1.36,1.37,1.31,1.34,480874,0
2013-04-04,1.41,1.41,1.26,1.32,764181,0
2013-04-05,1.34,1.74,1.32,1.7,6338495,0
2013-04-08,2.01,2.21,1.85,1.92,14604811,0
2013-04-09,1.92,1.92,1.7,1.75,4083447,0
2013-04-10,1.71,1.82,1.71,1.74,1761984,0
2013-04-11,1.76,1.76,1.62,1.66,1944994,0
2013-04-12,1.66,1.98,1.65,1.89,4445808,0
2013-04-15,2.05,2.09,1.81,1.85,5890121,0
2013-04-16,2,2.03,1.83,1.86,1949746,0
2013-04-17,1.91,2,1.76,1.97,2927699,0
2013-04-18,1.96,1.97,1.78,1.83,2049989,0
2013-04-19,1.84,1.8799,1.79,1.81,898934,0
2013-04-22,1.83,1.84,1.71,1.77,785626,0
2013-04-23,1.85,1.85,1.75,1.8,809319,0
2013-04-24,1.82,2.04,1.75,2.01,4840188,0
2013-04-25,2,2.02,1.87,1.9,2354007,0
2013-04-26,1.92,1.94,1.85,1.91,953743,0
2013-04-29,1.91,1.99,1.89,1.97,1824692,0
2013-04-30,1.98,2.09,1.92,2.01,4533330,0
2013-05-01,1.98,1.98,1.85,1.91,2734274,0
2013-05-02,1.89,1.98,1.89,1.94,1188782,0
2013-05-03,1.98,2,1.88,1.94,1317287,0
2013-05-06,1.95,1.97,1.85,1.88,1160755,0
2013-05-07,1.9,1.95,1.83,1.87,1667145,0
2013-05-08,1.85,1.87,1.81,1.85,926550,0
2013-05-09,1.86,1.88,1.83,1.84,692856,0
2013-05-10,1.85,1.85,1.76,1.8,915296,0
2013-05-13,1.78,1.82,1.77,1.81,769616,0
2013-05-14,1.8,1.84,1.8,1.81,680064,0
2013-05-15,1.8,1.82,1.61,1.68,1590124,0
2013-05-16,1.7,1.759,1.6401,1.73,1199834,0
2013-05-17,1.75,1.75,1.65,1.71,1615751,0
2013-05-20,1.71,1.73,1.67,1.71,564563,0
2013-05-21,1.71,1.72,1.66,1.7,804933,0
2013-05-22,1.71,1.74,1.66,1.68,790543,0
2013-05-23,1.68,1.73,1.62,1.66,619284,0
2013-05-24,1.63,1.69,1.58,1.59,845333,0
2013-05-28,1.63,1.65,1.55,1.59,452282,0
2013-05-29,1.6,1.79,1.6,1.75,1929960,0
2013-05-30,1.76,1.76,1.69,1.73,571080,0
2013-05-31,1.75,1.78,1.7,1.71,961137,0
2013-06-03,1.71,1.74,1.64,1.72,1039525,0
2013-06-04,1.73,1.73,1.65,1.71,494063,0
2013-06-05,1.68,1.6899,1.64,1.65,560376,0
2013-06-06,1.63,1.65,1.61,1.65,393669,0
2013-06-07,1.67,1.69,1.63,1.68,357545,0
2013-06-10,1.68,1.71,1.63,1.71,437811,0
2013-06-11,1.71,1.71,1.66,1.69,487132,0
2013-06-12,1.69,1.71,1.65,1.68,387855,0
2013-06-13,1.69,1.71,1.65,1.7,300087,0
2013-06-14,1.71,1.71,1.66,1.68,294102,0
2013-06-17,1.7,1.71,1.67,1.7,295497,0
2013-06-18,1.7,1.83,1.7,1.79,1243196,0
2013-06-19,1.77,1.8,1.7,1.71,477614,0
2013-06-20,1.68,1.69,1.6,1.61,630273,0
2013-06-21,1.6,1.62,1.51,1.51,771693,0
2013-06-24,1.5,1.52,1.42,1.42,757694,0
2013-06-25,1.44,1.51,1.44,1.49,347340,0
2013-06-26,1.51,1.56,1.49,1.51,340948,0
2013-06-27,1.53,1.6399,1.53,1.6,514419,0
2013-06-28,1.6,1.68,1.52,1.55,8214749,0
2013-07-01,1.56,1.68,1.51,1.61,631541,0
2013-07-02,1.63,1.66,1.57,1.63,330995,0
2013-07-03,1.63,1.67,1.61,1.65,229795,0
2013-07-05,1.66,1.67,1.61,1.62,220785,0
2013-07-08,1.59,1.66,1.58,1.62,350211,0
2013-07-09,1.62,1.675,1.62,1.62,516424,0
2013-07-10,1.61,1.65,1.61,1.63,330626,0
2013-07-11,1.72,1.88,1.68,1.82,1673535,0
2013-07-12,1.8,1.85,1.75,1.81,426806,0
2013-07-15,1.83,1.97,1.81,1.96,1203680,0
2013-07-16,1.96,1.98,1.86,1.92,533061,0
2013-07-17,1.95,1.98,1.91,1.96,575072,0
2013-07-18,1.96,2.1,1.96,2.04,1071254,0
2013-07-19,2.15,2.79,2.09,2.46,6040996,0
2013-07-22,2.83,3.8,2.83,3.72,15450831,0
2013-07-23,3.6,4.72,3.29,4.52,13972542,0
2013-07-24,4.46,5.02,4.31,4.5,10715081,0
2013-07-25,4.3,4.7,4.13,4.61,6182557,0
2013-07-26,4.49,4.69,4.4,4.62,2234364,0
2013-07-29,4.51,4.67,4.33,4.38,1976333,0
2013-07-30,4.34,4.4,3.87,3.98,2985967,0
2013-07-31,3.8,4.57,3.67,4.4,7244226,0
2013-08-01,5.05,5.5,4.9,5.33,11549112,0
2013-08-02,5.28,5.93,5.05,5.87,4420763,0
2013-08-05,6.02,6.13,5.72,6.04,3663071,0
2013-08-06,6.06,6.1,5.73,5.96,1693964,0
2013-08-07,5.75,6.47,5.74,6.27,3707423,0
2013-08-08,5.8,5.99,5.41,5.45,3274964,0
2013-08-09,5.36,5.89,5.25,5.7,1547228,0
2013-08-12,5.71,5.85,5.6,5.63,1444608,0
2013-08-13,5.63,5.71,5.43,5.5,1320949,0
2013-08-14,5.39,5.84,5.39,5.66,2088731,0
2013-08-15,5.58,5.7,5.37,5.44,1677975,0
2013-08-16,5.42,5.54,5.3,5.48,1462984,0
2013-08-19,5.44,5.64,5.35,5.48,1318476,0
2013-08-20,5.46,5.67,5.4,5.61,992587,0
2013-08-21,5.59,5.8799,5.59,5.69,1302782,0
2013-08-22,6.02,6.15,5.9,6.01,1838551,0
2013-08-23,6,6.08,5.85,5.99,1328295,0
2013-08-26,5.99,7.41,5.92,6.81,4745034,0
2013-08-27,6.73,6.79,6.31,6.44,1878367,0
2013-08-28,6.6,6.85,6.45,6.55,1590945,0
2013-08-29,6.47,6.77,6.4,6.53,1219854,0
2013-08-30,6.5,6.5,6.17,6.38,850146,0
2013-09-03,6.41,6.83,6.4,6.48,1525269,0
2013-09-04,6.46,6.82,6.42,6.65,1146525,0
2013-09-05,6.68,6.79,6.53,6.59,928942,0
2013-09-06,6.65,6.718,6.35,6.43,911268,0
2013-09-09,6.45,6.8299,6.45,6.65,1451473,0
2013-09-10,6.71,6.76,6.48,6.71,877983,0
2013-09-11,6.64,6.99,6.53,6.62,1521808,0
2013-09-12,6.59,6.6215,6.07,6.2,2114508,0
2013-09-13,6.2,6.68,6.09,6.33,1443721,0
2013-09-16,6.45,6.56,6.37,6.52,1158259,0
2013-09-17,6.82,6.93,6.39,6.44,1380863,0
2013-09-18,6.47,6.75,6.44,6.74,1271563,0
2013-09-19,6.8,6.94,6.72,6.79,1084793,0
2013-09-20,6.77,7.2,6.7,7.01,3093291,0
2013-09-23,7.03,7.23,6.785,6.87,1984120,0
2013-09-24,6.9,7.01,6.78,6.93,802000,0
2013-09-25,6.92,7.12,6.85,7,1452532,0
2013-09-26,7.04,7.25,6.96,7.24,1410000,0
2013-09-27,7.16,7.59,7.16,7.28,1572112,0
2013-09-30,7.15,7.53,7.11,7.28,1611600,0
2013-10-01,7.28,7.8,7.25,7.6,1613400,0
2013-10-02,7.68,7.72,7.39,7.51,1106300,0
2013-10-03,7.45,7.57,7.16,7.41,893000,0
2013-10-04,7.45,7.56,7.32,7.35,456600,0
2013-10-07,7.2,7.23,6.93,7.2,790500,0
2013-10-08,7.23,7.35,6.61,6.75,1920500,0
2013-10-09,6.77,6.8,6.17,6.44,2120847,0
2013-10-10,6.62,6.89,6.48,6.57,1172250,0
2013-10-11,6.45,6.65,6.24,6.57,737535,0
2013-10-14,6.44,6.65,6.29,6.58,854922,0
2013-10-15,6.55,6.74,6.52,6.56,568233,0
2013-10-16,6.47,6.88,6.41,6.64,935800,0
2013-10-17,6.53,6.88,6.51,6.84,668000,0
2013-10-18,6.86,6.94,6.61,6.72,598000,0
2013-10-21,6.72,6.82,6.35,6.37,732400,0
2013-10-22,6.41,6.47,6.24,6.41,464900,0
2013-10-23,6.34,6.44,6.15,6.24,724800,0
2013-10-24,6.24,6.54,6.22,6.37,720600,0
2013-10-25,6.37,6.6,6.33,6.56,2023837,0
2013-10-28,6.59,6.71,6.28,6.42,680500,0
2013-10-29,6.42,6.65,6.28,6.65,960400,0
2013-10-30,6.65,6.66,5.93,6.01,903300,0
2013-10-31,6,6.0099,5.46,5.755,902711,0
2013-11-01,5.75,5.79,5.31,5.58,1533700,0
2013-11-04,5.59,5.83,5.545,5.66,689764,0
2013-11-05,5.72,5.77,4.55,5.41,2246900,0
2013-11-06,5.43,5.58,5.1,5.26,829200,0
2013-11-07,5.23,5.45,5.04,5.08,1152000,0
2013-11-08,5.09,5.57,5.03,5.55,607300,0
2013-11-11,5.39,5.78,5.37,5.75,560247,0
2013-11-12,5.99,6.32,5.59,5.63,1289100,0
2013-11-13,5.59,5.97,5.59,5.74,664800,0
2013-11-14,5.84,5.94,5.7,5.73,522100,0
2013-11-15,5.78,5.85,5.6,5.72,523300,0
2013-11-18,5.75,5.79,5.4,5.42,485800,0
2013-11-19,5.4,5.75,5.305,5.54,331396,0
2013-11-20,5.58,5.73,5.47,5.5,284400,0
2013-11-21,5.55,5.75,5.5,5.72,487200,0
2013-11-22,5.74,6,5.64,5.78,1003857,0
2013-11-25,5.8,5.95,5.77,5.89,427600,0
2013-11-26,5.89,5.93,5.72,5.74,661200,0
2013-11-27,5.74,5.91,5.69,5.89,519200,0
2013-11-29,5.92,6.49,5.78,6.45,530676,0
2013-12-02,6.42,6.71,6.2,6.32,1178900,0
2013-12-03,6.28,6.31,5.94,6.08,947523,0
2013-12-04,6.09,6.16,5.95,6.08,611800,0
2013-12-05,6.07,6.2,5.99,6.05,522800,0
2013-12-06,6.07,6.17,5.63,5.93,2579800,0
2013-12-09,5.99,6.1,5.82,5.89,415492,0
2013-12-10,5.92,6.06,5.7,6,717600,0
2013-12-11,5.99,6.14,5.72,5.73,748700,0
2013-12-12,5.71,5.925,5.68,5.87,545947,0
2013-12-13,5.8,6.09,5.7,6.05,690900,0
2013-12-16,6.14,6.56,6.1,6.4,1862557,0
2013-12-17,6.41,6.5,6.22,6.48,1164800,0
2013-12-18,6.87,7.15,6.6,7.02,2480600,0
2013-12-19,7,7.04,6.75,6.96,696600,0
2013-12-20,7.1,7.3,6.86,6.92,2576100,0
2013-12-23,6.88,7.2,6.88,7.16,936500,0
2013-12-24,7.13,7.51,7,7.46,513163,0
2013-12-26,7.51,7.84,7.49,7.56,845100,0
2013-12-27,7.56,7.76,7.3,7.5,505000,0
2013-12-30,7.6,7.7,7.44,7.64,694100,0
2013-12-31,7.64,7.69,7.53,7.6,447100,0
2014-01-02,7.55,8.03,7.46,7.9,1245809,0
2014-01-03,7.95,8.6,7.91,8.46,1583891,0
2014-01-06,8.45,8.93,8.37,8.64,1281600,0
2014-01-07,8.67,8.87,8.56,8.71,1228300,0
2014-01-08,8.68,9.51,8.64,9.4,1684800,0
2014-01-09,9.51,10.14,9.51,9.9,1834900,0
2014-01-10,9.95,10.09,9.53,10.08,1343700,0
2014-01-13,10.1,10.87,9.94,10.51,2073200,0
2014-01-14,10.45,11.62,10.42,11.41,2409100,0
2014-01-15,11.85,11.88,10.55,10.96,2720700,0
2014-01-16,10.86,11,10.31,10.79,1173859,0
2014-01-17,10.82,11.25,10.78,10.8,962000,0
2014-01-21,11.4,11.73,11.12,11.64,1650200,0
2014-01-22,11.61,12.35,11.6,12.14,1995700,0
2014-01-23,12.18,12.35,11.66,12.17,1575400,0
2014-01-24,12,12.1,11.32,11.6,1675250,0
2014-01-27,10.75,10.99,9.15,9.81,3682100,0
2014-01-28,9.37,10.24,9.32,10.04,2021400,0
2014-01-29,9.85,10.18,9.7,10,807400,0
2014-01-30,10.13,10.53,10.03,10.37,809900,0
2014-01-31,10.02,10.4,10.02,10.2,860800,0
2014-02-03,10.18,10.22,9.23,9.55,1182763,0
2014-02-04,9.58,10.1,9.4,9.49,682665,0
2014-02-05,9.37,9.416,8.75,9.17,1108016,0
2014-02-06,9.25,9.43,9.04,9.06,371456,0
2014-02-07,9.14,9.68,9.07,9.57,581700,0
2014-02-10,9.57,10.15,9.53,9.93,526419,0
2014-02-11,10.01,10.22,9.76,9.85,463703,0
2014-02-12,9.98,10.15,9.67,9.76,686648,0
2014-02-13,9.64,10,9.45,9.98,510418,0
2014-02-14,10,10.04,9.62,9.73,433833,0
2014-02-18,10.08,10.77,10.08,10.67,1292791,0
2014-02-19,10.55,11.17,10.32,10.7,1221401,0
2014-02-20,11.39,11.66,11.1,11.63,1337294,0
2014-02-21,12.05,12.46,11.7,12.07,1473472,0
2014-02-24,12.11,12.37,11.41,11.61,1213891,0
2014-02-25,12.47,13.33,12.1,12.83,2980011,0
2014-02-26,12.79,13.2,11.54,11.86,1867817,0
2014-02-27,11.82,12.355,11.18,12.01,2159085,0
2014-02-28,12.01,12.39,11.48,11.69,1823086,0
2014-03-03,11.86,12.47,11.53,12.41,1135157,0
2014-03-04,12.55,13,12.43,12.75,1966635,0
2014-03-05,13.24,13.24,12.63,12.83,889143,0
2014-03-06,12.9,12.95,12.09,12.31,951528,0
2014-03-07,12.34,12.34,11.17,11.46,1208699,0
2014-03-10,11.98,12,11.21,11.48,912501,0
2014-03-11,11.25,11.52,10.61,10.77,932229,0
2014-03-12,10.64,11.12,10.41,11.11,670351,0
2014-03-13,11.06,11.31,10.57,10.93,549234,0
2014-03-14,10.81,11.25,10.621,11.11,534900,0
2014-03-17,11.19,11.5,10.62,10.67,744697,0
2014-03-18,10.65,11.5,10.42,11.4,639839,0
2014-03-19,11.42,11.67,11.05,11.34,610017,0
2014-03-20,11.25,11.45,11.04,11.1,422036,0
2014-03-21,11.22,11.28,10.52,10.73,4058358,0
2014-03-24,10.72,10.72,9.501,10.16,980381,0
2014-03-25,10.37,10.52,9.89,10.02,394967,0
2014-03-26,10.13,10.44,9.92,10.15,1157500,0
2014-03-27,10.11,10.48,9.55,10.21,596534,0
2014-03-28,10.27,10.5,9.805,10.14,587061,0
2014-03-31,10.2,10.9,10.04,10.58,582859,0
2014-04-01,10.59,11.2,10.59,10.9,532726,0
2014-04-02,10.99,10.99,10.23,10.32,1410513,0
2014-04-03,10.37,10.56,9.85,10.11,669562,0
2014-04-04,10.25,10.271,8.96,9.1,1238543,0
2014-04-07,8.95,9.525,8.75,9.31,642975,0
2014-04-08,9.29,9.47,8.77,9.46,854591,0
2014-04-09,9.49,9.83,9.32,9.78,504566,0
2014-04-10,9.76,9.76,8.85,9.06,553690,0
2014-04-11,8.7725,9.35,8.7201,8.91,1014938,0
2014-04-14,9.32,9.37,8.01,8.25,1786620,0
2014-04-15,8.19,8.5625,7.9,8.33,1315788,0
2014-04-16,8.46,8.51,8.15,8.34,501184,0
2014-04-17,8.17,8.69,8.17,8.34,364954,0
2014-04-21,8.36,9.08,8.22,9.04,627121,0
2014-04-22,8.84,9.449,8.84,9.2,656713,0
2014-04-23,9.23,9.23,8.4,8.55,641237,0
2014-04-24,8.6,8.74,7.87,8.41,885418,0
2014-04-25,8.32,8.35,7.81,8.01,888407,0
2014-04-28,8.01,8.14,7.58,7.73,1055775,0
2014-04-29,7.79,8.51,7.68,8.42,731076,0
2014-04-30,8.36,8.6,8.0401,8.59,520987,0
2014-05-01,8.46,9.11,8.33,8.9,476376,0
2014-05-02,8.52,8.998,8.41,8.47,504645,0
2014-05-05,8.36,8.84,8.2601,8.83,278204,0
2014-05-06,8.76,8.9253,8.3401,8.4,343299,0
2014-05-07,8.43,8.7199,8.06,8.55,712357,0
2014-05-08,8.25,8.25,7.29,7.37,1145266,0
2014-05-09,7.29,7.84,7.29,7.7,489620,0
2014-05-12,7.76,7.96,7.57,7.71,738427,0
2014-05-13,7.6,8.49,7.6,8.33,1235012,0
2014-05-14,8.28,8.71,8.07,8.55,431842,0
2014-05-15,8.47,8.5546,8.05,8.45,457661,0
2014-05-16,8.5,8.5,8,8.31,432019,0
2014-05-19,8.25,8.77,8.21,8.7,373041,0
2014-05-20,8.7,8.92,8.35,8.5,602580,0
2014-05-21,8.51,8.91,8.5,8.65,429101,0
2014-05-22,8.69,9.15,8.57,9.08,409163,0
2014-05-23,9.11,9.2,8.86,9.005,361408,0
2014-05-27,10.88,10.98,9.53,9.99,7832565,0
2014-05-28,9.74,10.4,9.5,10.07,1952353,0
2014-05-29,10.24,10.36,9.97,10.22,5982919,0
2014-05-30,10.3,10.3,9.75,9.96,1484028,0
2014-06-02,9.97,10.106,9.46,9.55,1018794,0
2014-06-03,9.31,9.89,9.21,9.86,883751,0
2014-06-04,9.86,10.24,9.72,10.13,657642,0
2014-06-05,10.2,10.75,10.2,10.65,1136968,0
2014-06-06,10.66,10.97,10.5,10.92,1397172,0
2014-06-09,10.98,11.48,10.95,11.3,1749507,0
2014-06-10,11.2,11.34,10.98,11.32,714100,0
2014-06-11,11.21,12,11.11,11.71,1111989,0
2014-06-12,11.59,11.88,11.27,11.345,1039425,0
2014-06-13,11.34,11.54,11.04,11.32,740864,0
2014-06-16,11.33,11.71,11.16,11.68,930277,0
2014-06-17,11.62,12.09,11.46,12,831058,0
2014-06-18,11.99,12.2,11.69,11.88,2158300,0
2014-06-19,11.8,12.07,11.46,11.62,616854,0
2014-06-20,11.62,11.87,11.35,11.84,1315564,0
2014-06-23,12.23,12.86,11.93,12,2388420,0
2014-06-24,12.05,12.49,11.81,11.95,1238218,0
2014-06-25,11.82,12.34,11.64,12.25,1280146,0
2014-06-26,12.23,12.54,12.07,12.43,903013,0
2014-06-27,12.38,12.75,12.22,12.52,10885461,0
2014-06-30,12.5,12.79,12.455,12.75,1232820,0
2014-07-01,12.8,13.17,12.75,13.02,1610695,0
2014-07-02,13.01,13.19,12.74,12.86,820600,0
2014-07-03,12.91,13.1,12.48,12.69,436041,0
2014-07-07,12.69,12.92,12.03,12.1,1034821,0
2014-07-08,12.11,12.17,11.37,11.66,1494126,0
2014-07-09,11.66,11.95,11.39,11.86,518370,0
2014-07-10,11.42,12.05,11.4,11.8,648889,0
2014-07-11,11.83,12.58,11.67,12.18,705056,0
2014-07-14,12.33,12.43,12.01,12.1,494330,0
2014-07-15,12.09,12.21,11.27,11.54,976849,0
2014-07-16,11.62,11.68,11.1,11.1,860817,0
2014-07-17,11,11.34,10.54,10.71,939773,0
2014-07-18,10.69,11.4,10.64,11.29,729724,0
2014-07-21,11.08,11.4,10.74,11.27,578997,0
2014-07-22,11.34,11.75,11.21,11.66,651597,0
2014-07-23,11.74,12.16,11.74,12.12,597898,0
2014-07-24,12.2,12.345,11.9,12.17,928717,0
2014-07-25,11.98,12.11,11.75,11.76,672380,0
2014-07-28,11.75,11.79,11.24,11.74,908397,0
2014-07-29,11.76,12.27,11.62,12.25,812682,0
2014-07-30,12.42,12.9,12.34,12.86,1440078,0
2014-07-31,12.65,12.91,12.36,12.52,1038022,0
2014-08-01,12.46,12.75,11.97,12.54,958326,0
2014-08-04,12.63,13.65,12.63,13.22,3124376,0
2014-08-05,12.78,13.36,12.2,13.34,2592882,0
2014-08-06,13.18,13.33,12.66,13.03,1277216,0
2014-08-07,13.02,13.32,12.75,12.9,895691,0
2014-08-08,13.38,14.58,13.36,13.96,3484273,0
2014-08-11,14.57,14.62,13.53,13.56,2885374,0
2014-08-12,13.34,13.58,13.13,13.39,1131556,0
2014-08-13,13.62,14.5,13.62,13.82,1902975,0
2014-08-14,13.62,13.99,13.33,13.37,865079,0
2014-08-15,13.59,14,13.18,13.92,1257977,0
2014-08-18,14.08,14.5,13.785,13.9,1423500,0
2014-08-19,13.88,14.123,13.35,13.4,735277,0
2014-08-20,13.32,13.51,13.01,13.09,824436,0
2014-08-21,13.12,13.12,12.31,12.61,1143559,0
2014-08-22,12.57,12.89,12.42,12.82,545619,0
2014-08-25,12.94,13.34,12.82,13.19,499666,0
2014-08-26,13.28,13.939,13.23,13.7,839214,0
2014-08-27,13.75,13.86,13.42,13.63,606225,0
2014-08-28,13.73,13.93,13.17,13.21,676724,0
2014-08-29,13.66,13.87,13.262,13.5,1150615,0
2014-09-02,13.58,13.66,12.78,12.86,808887,0
2014-09-03,12.95,13.26,12.91,12.94,748094,0
2014-09-04,12.98,13.09,12.632,12.76,1204853,0
2014-09-05,12.75,12.95,12.11,12.33,1240430,0
2014-09-08,12.5,12.67,12.05,12.18,910970,0
2014-09-09,12.11,12.36,11.699,11.77,993058,0
2014-09-10,11.73,12.44,11.73,12.42,1017146,0
2014-09-11,12.3,12.46,11.96,12.24,556105,0
2014-09-12,12.19,12.41,11.75,11.91,686931,0
2014-09-15,11.88,12.01,11.26,11.45,842657,0
2014-09-16,11.42,11.42,11.02,11.34,807867,0
2014-09-17,11.32,11.56,11.19,11.3,768153,0
2014-09-18,11.35,11.49,11.02,11.1,774641,0
2014-09-19,11.13,11.19,10.43,10.93,2056793,0
2014-09-22,10.87,10.9,10.17,10.44,1422033,0
2014-09-23,10.26,10.6,10.18,10.22,534187,0
2014-09-24,10.29,11.33,10.29,11.29,1399002,0
2014-09-25,11.3,11.4,10.52,10.6,1411377,0
2014-09-26,10.61,10.8,10.52,10.66,403651,0
2014-09-29,10.47,10.69,10.34,10.49,407359,0
2014-09-30,10.48,10.49,9.78,9.78,1321338,0
2014-10-01,10.26,10.75,9.86,10.15,3407896,0
2014-10-02,10.16,11.49,10.16,11.39,2655508,0
2014-10-03,11.98,13.28,11.65,12.8,7502397,0
2014-10-06,12.45,12.45,11.09,11.78,3625215,0
2014-10-07,12.03,12.1,11.26,11.27,1221516,0
2014-10-08,11.17,11.76,10.86,11.76,1625098,0
2014-10-09,11.79,11.83,11.12,11.13,1199106,0
2014-10-10,11.04,11.29,10.34,10.43,1237906,0
2014-10-13,10.49,10.7,9.68,10.01,944747,0
2014-10-14,9.94,11.15,9.76,10.43,2158274,0
2014-10-15,10.85,12.42,10.83,11.96,3676029,0
2014-10-16,12.3,12.48,11.81,12.18,1940065,0
2014-10-17,12.47,12.47,11.29,11.58,1990625,0
2014-10-20,11.27,11.86,10.9,11.6,1007323,0
2014-10-21,11.61,11.75,11.3,11.37,908117,0
2014-10-22,11.32,11.9,11.32,11.7,947267,0
2014-10-23,11.82,12.45,11.8,12.19,1181713,0
2014-10-24,12.19,12.69,11.83,11.83,1269478,0
2014-10-27,11.76,11.98,11.33,11.71,697885,0
2014-10-28,11.8,12.39,11.67,12.2,907326,0
2014-10-29,12.19,12.19,11.612,11.93,674034,0
2014-10-30,11.79,12.22,11.7,12.06,528275,0
2014-10-31,12.41,12.74,11.63,11.72,980806,0
2014-11-03,11.68,11.99,11.26,11.45,819676,0
2014-11-04,11.45,11.641,11.27,11.55,563137,0
2014-11-05,11.65,11.67,10.88,11.06,1200413,0
2014-11-06,11.43,11.43,10.02,10.32,1445817,0
2014-11-07,10.3,10.79,9.762,10.46,1042081,0
2014-11-10,10.52,11.16,10.16,11.16,970988,0
2014-11-11,11.13,11.25,10.65,10.82,681801,0
2014-11-12,10.72,10.79,10.51,10.78,484399,0
2014-11-13,10.77,10.98,10.291,10.39,388311,0
2014-11-14,10.34,10.34,9.85,10.075,790148,0
2014-11-17,10.08,10.61,10,10.12,717415,0
2014-11-18,10.06,10.87,10.05,10.8,828160,0
2014-11-19,10.8,10.99,10.02,10.03,840221,0
2014-11-20,10.03,10.37,9.86,10.35,683916,0
2014-11-21,10.53,10.53,10.11,10.33,516261,0
2014-11-24,10.39,10.74,10.3,10.62,570024,0
2014-11-25,10.65,11.21,10.62,11.16,1089958,0
2014-11-26,11.13,11.47,10.94,11.38,866327,0
2014-11-28,11.4,11.47,10.78,10.81,381903,0
2014-12-01,10.79,10.88,10.1,10.28,577941,0
2014-12-02,10.35,10.65,10.23,10.55,611719,0
2014-12-03,10.6,10.76,10.41,10.58,562295,0
2014-12-04,10.51,10.54,9.802,9.92,1562205,0
2014-12-05,9.95,10.3,9.58,10.27,1440490,0
2014-12-08,10.07,10.44,9.84,9.99,688408,0
2014-12-09,9.83,10.28,9.02,10.26,919516,0
2014-12-10,10.22,10.25,9.73,9.91,788866,0
2014-12-11,9.91,10.28,9.91,10.04,643304,0
2014-12-12,9.86,10.3,9.86,10.06,757363,0
2014-12-15,10.15,10.24,9.94,10.09,1122388,0
2014-12-16,10.03,10.74,9.98,10.23,924343,0
2014-12-17,10.31,11.01,10.2,10.91,1230158,0
2014-12-18,11,11.15,10.78,11.085,763372,0
2014-12-19,11.16,11.46,10.97,11.16,2183400,0
2014-12-22,11.48,11.48,10.61,11.13,1478796,0
2014-12-23,11.67,11.67,10.6,11.07,1297034,0
2014-12-24,11.1,11.89,11.09,11.83,811275,0
2014-12-26,11.64,12.12,11.451,12.005,872923,0
2014-12-29,12.05,12.66,11.94,12.44,1084368,0
2014-12-30,12.4,12.44,11.77,12.11,894003,0
2014-12-31,12.24,12.44,12.11,12.16,758545,0
2015-01-02,12.26,12.36,11.93,12.14,655140,0
2015-01-05,12.16,12.71,11.89,12.38,836024,0
2015-01-06,12.37,12.514,11.72,11.99,908679,0
2015-01-07,12.1,12.26,11.84,12.07,839437,0
2015-01-08,12.22,12.423,12.11,12.3,573373,0
2015-01-09,12.28,12.49,11.85,12.24,776821,0
2015-01-12,12.58,12.68,11.88,11.9,816003,0
2015-01-13,12.03,12.05,11.15,11.4,872913,0
2015-01-14,11.71,11.75,11.23,11.41,1291300,0
2015-01-15,11.45,11.62,10.69,10.92,942961,0
2015-01-16,10.86,11.34,10.76,11.25,851243,0
2015-01-20,11.27,11.38,10.8,11.17,747718,0
2015-01-21,11.07,11.185,10.63,10.705,774669,0
2015-01-22,10.78,10.78,10.15,10.7,898339,0
2015-01-23,10.7,11.03,10.58,10.99,566875,0
2015-01-26,11.21,11.43,11.03,11.33,926368,0
2015-01-27,11.04,11.29,10.96,11.06,527282,0
2015-01-28,11.32,11.32,10.51,10.6,519878,0
2015-01-29,10.61,10.85,10.4,10.68,613075,0
2015-01-30,10.64,10.75,10.16,10.18,877670,0
2015-02-02,10.25,10.37,9.849,10.09,1000528,0
2015-02-03,10.05,10.635,9.74,10.58,1197669,0
2015-02-04,10.46,10.56,9.97,10.2,765964,0
2015-02-05,10.28,10.68,10.21,10.61,610719,0
2015-02-06,10.57,10.81,10.12,10.19,428541,0
2015-02-09,10.15,10.41,9.99,10.05,572048,0
2015-02-10,10.16,10.32,10.05,10.12,376361,0
2015-02-11,10.11,10.32,9.86,10.03,511751,0
2015-02-12,10.1,10.27,9.96,10.15,438699,0
2015-02-13,10.14,10.31,10.05,10.06,432727,0
2015-02-17,10.15,10.25,10.03,10.13,1077770,0
2015-02-18,10.11,10.39,9.91,10.11,2268048,0
2015-02-19,10.06,10.37,9.96,10.12,1064208,0
2015-02-20,10.1,10.45,10.1,10.15,1019023,0
2015-02-23,10.15,10.93,10.15,10.51,1272194,0
2015-02-24,10.49,10.7,10.15,10.33,909329,0
2015-02-25,10.34,10.75,10.17,10.57,682060,0
2015-02-26,10.57,10.66,10.27,10.58,771696,0
2015-02-27,10.52,10.62,10.06,10.2,663581,0
2015-03-02,10.15,10.31,10.04,10.28,397900,0
2015-03-03,10.2,10.26,10.03,10.06,572100,0
2015-03-04,10.01,10.51,9.89,10.49,804700,0
2015-03-05,10.49,10.74,10.2,10.23,681800,0
2015-03-06,10.17,10.26,9.97,10.05,692500,0
2015-03-09,10.1,10.12,9.58,9.6,840800,0
2015-03-10,9.43,9.74,9.25,9.6,714400,0
2015-03-11,9.61,9.84,9.34,9.66,1209000,0
2015-03-12,9.75,9.8,9.49,9.57,894800,0
2015-03-13,9.57,10.07,9.5,10.03,1976500,0
2015-03-16,10.07,10.1,9.78,10.07,741400,0
2015-03-17,10.04,10.19,9.88,10.07,502400,0
2015-03-18,10.04,10.24,9.85,10.03,636100,0
2015-03-19,10,10.24,10,10.23,417900,0
2015-03-20,10.28,10.31,9.44,9.49,1609800,0
2015-03-23,9.51,9.6,8.99,9.02,1243800,0
2015-03-24,9.05,9.1,8.57,8.78,1147700,0
2015-03-25,8.77,8.86,8.08,8.1,1627800,0
2015-03-26,8.02,8.19,7.85,8.11,1328300,0
2015-03-27,8.14,8.4,7.93,8.3,891800,0
2015-03-30,8.39,8.84,8.27,8.57,1723300,0
2015-03-31,9.02,9.3,8.75,9.03,2447965,0
2015-04-01,8.51,10.1,8.5,9.99,3736400,0
2015-04-02,9.89,9.99,9.52,9.76,1413600,0
2015-04-06,9.73,9.93,9.38,9.69,1226600,0
2015-04-07,9.65,9.86,9.57,9.59,838995,0
2015-04-08,9.6,9.87,9.56,9.71,674000,0
2015-04-09,9.7,9.793,9.35,9.49,693885,0
2015-04-10,9.58,9.82,9.53,9.65,553400,0
2015-04-13,9.65,9.9,9.64,9.75,475100,0
2015-04-14,9.76,9.89,9.63,9.77,366000,0
2015-04-15,9.84,10.07,9.68,9.82,654275,0
2015-04-16,9.75,9.917,9.73,9.78,345810,0
2015-04-17,9.64,9.81,9.45,9.78,585300,0
2015-04-20,10.01,10.32,9.9,10.29,1294194,0
2015-04-21,10.59,10.79,10.4,10.71,865883,0
2015-04-22,10.75,10.95,10.57,10.62,619178,0
2015-04-23,10.61,10.7,10.44,10.53,499800,0
2015-04-24,10.53,10.6,10.33,10.35,431193,0
2015-04-27,10.36,10.4,9.66,9.96,1006800,0
2015-04-28,10,10.1,9.49,9.6,792938,0
2015-04-29,9.53,9.8,9.25,9.45,470600,0
2015-04-30,9.36,9.49,9.05,9.29,994200,0
2015-05-01,9.37,9.74,9.3,9.36,844200,0
2015-05-04,9.4,9.93,9.38,9.53,621400,0
2015-05-05,9.49,9.57,8.99,9.26,812500,0
2015-05-06,9.32,9.76,9.2,9.47,851720,0
2015-05-07,9.39,9.62,9.14,9.45,917844,0
2015-05-08,9.95,10.1,9.51,10.09,846100,0
2015-05-11,10.18,10.6,10.12,10.32,765500,0
2015-05-12,10.26,10.63,10.18,10.56,629873,0
2015-05-13,10.61,10.74,10.08,10.3,896945,0
2015-05-14,10.36,10.68,10.07,10.55,702100,0
2015-05-15,10.49,10.79,10.385,10.75,506454,0
2015-05-18,10.69,11.17,10.46,10.98,711621,0
2015-05-19,11.09,11.21,10.82,11.16,595530,0
2015-05-20,11.16,11.59,11.08,11.39,729100,0
2015-05-21,11.37,11.56,11.26,11.3,410000,0
2015-05-22,11.29,11.5,11.15,11.42,438300,0
2015-05-26,11.36,11.5,11.18,11.28,401296,0
2015-05-27,11.29,11.57,11.19,11.32,745900,0
2015-05-28,11.27,11.41,11.06,11.17,460120,0
2015-05-29,11.16,11.65,11.14,11.21,925500,0
2015-06-01,11.33,12.035,11.13,11.87,1028490,0
2015-06-02,11.82,12.37,11.65,11.96,751813,0
2015-06-03,12,12.32,11.8,12.25,592000,0
2015-06-04,12.16,12.48,12.07,12.33,702400,0
2015-06-05,12.35,13.06,12.28,13.04,980600,0
2015-06-08,13,13.12,12.74,13.04,785200,0
2015-06-09,13,13.2,12.82,12.9,524948,0
2015-06-10,13.07,13.07,12.72,12.78,611545,0
2015-06-11,12.79,12.86,12.63,12.75,442292,0
2015-06-12,12.7,12.75,12.4,12.59,389800,0
2015-06-15,12.49,12.54,12.27,12.37,586300,0
2015-06-16,12.36,12.74,11.89,12.65,2347900,0
2015-06-17,12.6,13.26,12.6,13.18,1024900,0
2015-06-18,13.21,14.52,13.2,14.48,2273500,0
2015-06-19,14.56,15.83,14.52,15.61,3435700,0
2015-06-22,15.74,16.43,15.67,15.77,2394300,0
2015-06-23,15.8,16,15.17,15.24,1338195,0
2015-06-24,14.84,15.22,14.07,14.38,1809000,0
2015-06-25,14.43,14.78,14.27,14.57,1090200,0
2015-06-26,14.66,15,14.44,14.62,1004600,0
2015-06-29,14.41,14.9,14.38,14.42,997700,0
2015-06-30,15.14,15.67,14.77,14.93,1668107,0
2015-07-01,15.17,15.17,14.48,14.56,1102500,0
2015-07-02,14.62,15.23,14.48,15.1,1541700,0
2015-07-06,15.03,15.43,14.61,15.14,882900,0
2015-07-07,15.29,15.51,14.89,15.48,868600,0
2015-07-08,15.35,15.47,14.88,14.95,723900,0
2015-07-09,15.17,15.65,15.13,15.4,884900,0
2015-07-10,15.63,15.75,15.45,15.49,712500,0
2015-07-13,15.74,16.08,15.47,15.84,888300,0
2015-07-14,15.84,16.44,15.74,16.39,896885,0
2015-07-15,16.47,16.5,15.64,15.67,863929,0
2015-07-16,15.83,16.35,15.8,16.09,584800,0
2015-07-17,16.07,16.17,15.75,16.08,719300,0
2015-07-20,16.23,16.83,16.07,16.19,1020600,0
2015-07-21,16.25,16.4,15.88,16.12,767000,0
2015-07-22,15.96,16.07,15.55,15.68,710300,0
2015-07-23,15.78,15.98,15.5,15.55,510300,0
2015-07-24,15.48,15.74,15.1,15.12,578300,0
2015-07-27,15.04,15.26,14.75,15.06,604800,0
2015-07-28,15.19,15.79,14.98,15.72,451600,0
2015-07-29,15.63,15.74,15.13,15.26,705800,0
2015-07-30,15.15,15.57,14.87,15.34,542800,0
2015-07-31,15.43,15.96,15.13,15.48,639400,0
2015-08-03,15.43,15.57,14.82,15.21,470066,0
2015-08-04,15.25,15.45,14.84,14.95,446700,0
2015-08-05,15.05,15.27,14.81,14.88,481100,0
2015-08-06,14.92,15.012,14.17,14.27,770688,0
2015-08-07,13.58,13.8,10.26,10.9,4617500,0
2015-08-10,11.03,12.86,10.96,12.26,2672300,0
2015-08-11,12.44,12.475,11.38,11.44,1240458,0
2015-08-12,11.35,11.66,10.95,11.62,876000,0
2015-08-13,11.6,11.81,11.35,11.47,888600,0
2015-08-14,11.61,11.74,11.14,11.68,788600,0
2015-08-17,11.79,12.18,11.5,12.18,650600,0
2015-08-18,12.09,12.21,11.84,11.87,631700,0
2015-08-19,11.77,11.93,11.4,11.74,679300,0
2015-08-20,11.63,12.18,11.45,11.47,1393000,0
2015-08-21,11.22,12.44,11.22,11.99,1022800,0
2015-08-24,11.11,12.16,11.02,11.39,1358418,0
2015-08-25,11.65,11.94,10.8,10.82,1291400,0
2015-08-26,11.08,11.4,10.42,10.98,948500,0
2015-08-27,11.1,11.56,11.01,11.21,583500,0
2015-08-28,11.1,11.43,11.03,11.42,424900,0
2015-08-31,11.63,12.16,11.52,11.64,1146200,0
2015-09-01,11.42,11.69,11.03,11.22,2411000,0
2015-09-02,11.31,11.48,11.03,11.48,731500,0
2015-09-03,11.58,11.75,11.09,11.13,648800,0
2015-09-04,11.02,11.64,11.02,11.52,481800,0
2015-09-08,11.69,12.19,11.6,12.14,680700,0
2015-09-09,12.13,12.23,11.67,11.75,821200,0
2015-09-10,11.77,12.56,11.77,12.47,1007232,0
2015-09-11,12.32,12.95,12.26,12.94,820400,0
2015-09-14,12.98,13.09,12.85,13.07,664800,0
2015-09-15,13.13,13.25,12.95,13.1,406800,0
2015-09-16,13.06,13.46,12.95,13.36,629500,0
2015-09-17,13.4,14,13.256,13.83,725061,0
2015-09-18,13.61,13.98,13.2,13.29,1180700,0
2015-09-21,13.52,13.59,12.55,13.02,994600,0
2015-09-22,12.83,12.9,12.13,12.48,978400,0
2015-09-23,12.56,12.96,12.26,12.67,826924,0
2015-09-24,12.6,12.62,11.865,12.36,528069,0
2015-09-25,12.56,12.56,11.03,11.18,1112800,0
2015-09-28,11.06,11.5,10.42,11.46,1782619,0
2015-09-29,11.42,11.76,10.91,11.1,1453000,0
2015-09-30,11.24,11.64,10.98,11.4,1229600,0
2015-10-01,11.48,11.64,11.2,11.61,996700,0
2015-10-02,11.5,12.48,11.36,12.44,1040800,0
2015-10-05,12.51,12.88,12.08,12.33,579763,0
2015-10-06,12.27,12.54,11.43,11.72,668000,0
2015-10-07,11.83,12.28,11.48,11.87,868958,0
2015-10-08,11.52,11.74,8.01,9.75,5297100,0
2015-10-09,9.16,9.61,8.57,8.8,3159300,0
2015-10-12,9.21,9.348,8.75,9.105,1319802,0
2015-10-13,8.96,9.01,8.39,8.51,1603200,0
2015-10-14,8.54,8.85,8.33,8.66,1196400,0
2015-10-15,8.59,9.15,8.44,9.13,827600,0
2015-10-16,9.17,9.39,8.67,8.84,797300,0
2015-10-19,8.81,9.07,8.48,8.7,735426,0
2015-10-20,8.68,8.73,8.25,8.31,952400,0
2015-10-21,8.41,8.56,8.01,8.28,874500,0
2015-10-22,8.3,8.55,8.09,8.46,600400,0
2015-10-23,8.51,8.86,8.42,8.79,730500,0
2015-10-26,8.81,9.05,8.64,8.86,373900,0
2015-10-27,8.85,9.04,8.73,8.93,510200,0
2015-10-28,8.97,9.4,8.85,9.39,838600,0
2015-10-29,9.39,9.64,9.33,9.42,841300,0
2015-10-30,9.44,9.63,8.95,8.99,722800,0
2015-11-02,9.25,9.89,9.1605,9.86,881088,0
2015-11-03,9.82,10.18,9.6,9.89,649177,0
2015-11-04,9.93,10.16,9.72,9.91,651446,0
2015-11-05,9.99,10,9.21,9.57,646300,0
2015-11-06,9.5,9.52,8.96,9.16,791200,0
2015-11-09,9.42,10.2,9.4,10.13,1214764,0
2015-11-10,10.04,10.29,9.81,10.21,567000,0
2015-11-11,9.65,9.79,9.2,9.47,867900,0
2015-11-12,9.44,9.52,9.2,9.25,628600,0
2015-11-13,9.18,9.77,9.16,9.62,645400,0
2015-11-16,9.55,9.63,9.17,9.35,591300,0
2015-11-17,9.39,9.96,9.26,9.55,740100,0
2015-11-18,9.55,10.34,9.55,10.3,641400,0
2015-11-19,10.26,10.36,9.77,9.82,373200,0
2015-11-20,9.89,10.13,9.79,10.03,470100,0
2015-11-23,10.07,10.42,9.95,10.27,561600,0
2015-11-24,10.23,10.35,10,10.03,558400,0
2015-11-25,10.05,10.35,10.05,10.23,621000,0
2015-11-27,10.19,10.43,10.16,10.3,243300,0
2015-11-30,10.3,10.7,10.3,10.61,509900,0
2015-12-01,10.73,10.73,10.23,10.67,653779,0
2015-12-02,10.64,10.95,10.5,10.84,502741,0
2015-12-03,10.91,10.91,10.1,10.15,698161,0
2015-12-04,10.16,10.8,10.11,10.78,580100,0
2015-12-07,10.68,10.68,10.15,10.2,595100,0
2015-12-08,10.08,10.49,10.045,10.28,559501,0
2015-12-09,10.27,10.31,9.75,9.86,686300,0
2015-12-10,9.84,10.33,9.84,10.14,644200,0
2015-12-11,9.89,10.17,9.64,9.66,583400,0
2015-12-14,9.69,10.08,9.57,9.68,524207,0
2015-12-15,9.88,10.17,9.58,9.65,801200,0
2015-12-16,9.78,10.35,9.63,10.34,658900,0
2015-12-17,10.38,10.5,10.07,10.29,630000,0
2015-12-18,10.27,10.48,10.07,10.27,3743700,0
2015-12-21,10.4,10.92,10.03,10.89,708700,0
2015-12-22,10.82,10.94,10.44,10.55,590297,0
2015-12-23,10.69,10.79,10.56,10.72,293100,0
2015-12-24,10.72,10.8,10.5,10.72,154973,0
2015-12-28,10.61,10.73,10.39,10.63,350939,0
2015-12-29,10.72,10.85,10.48,10.82,301504,0
2015-12-30,10.76,10.98,10.43,10.48,270385,0
2015-12-31,10.45,10.53,10.22,10.32,312304,0
2016-01-04,10.07,10.18,9.68,9.8,563271,0
2016-01-05,9.85,10.04,9.65,9.71,294500,0
2016-01-06,9.96,10.24,9.58,9.65,913006,0
2016-01-07,9.4,9.54,8.92,9.07,830063,0
2016-01-08,9.18,9.27,8.48,8.5,785889,0
2016-01-11,8.6,8.83,7.63,7.79,847938,0
2016-01-12,7.93,8.09,7.5201,8.08,683205,0
2016-01-13,8.06,8.18,7.265,7.415,589388,0
2016-01-14,7.49,7.935,6.95,7.66,626903,0
2016-01-15,7.39,7.6,7.22,7.46,808573,0
2016-01-19,7.61,7.74,6.86,6.99,822100,0
2016-01-20,6.82,7.63,6.54,7.55,848521,0
2016-01-21,7.47,7.953,7.01,7.03,1088385,0
2016-01-22,7.23,7.6999,6.92,7.4,868063,0
2016-01-25,7.37,7.81,7.25,7.49,866214,0
2016-01-26,7.61,7.685,7.05,7.29,684450,0
2016-01-27,7.16,7.41,6.91,7,814613,0
2016-01-28,7.05,7.18,6.65,6.79,743032,0
2016-01-29,6.81,7.11,6.71,6.97,836844,0
2016-02-01,6.94,7.085,6.65,6.9,738675,0
2016-02-02,6.8,6.85,6.44,6.51,728077,0
2016-02-03,6.54,6.718,6.2,6.53,574215,0
2016-02-04,6.49,6.95,6.4,6.5,856585,0
2016-02-05,6.62,6.745,6.09,6.14,1214823,0
2016-02-08,2.4,2.43,1.76,1.78,9038704,0
2016-02-09,1.79,2.09,1.78,1.89,4814192,0
2016-02-10,1.84,1.99,1.78,1.8,1700572,0
2016-02-11,1.75,1.75,1.64,1.66,1865029,0
2016-02-12,1.71,1.74,1.63,1.71,1769521,0
2016-02-16,1.78,1.95,1.76,1.86,1915227,0
2016-02-17,1.95,2.21,1.8124,2.17,2317166,0
2016-02-18,2.25,2.27,2.02,2.04,1453221,0
2016-02-19,2.04,2.11,2,2.06,995684,0
2016-02-22,2.09,2.2,2.09,2.16,1266915,0
2016-02-23,2.02,2.14,1.89,1.9,1035227,0
2016-02-24,1.82,1.95,1.735,1.9,1590270,0
2016-02-25,1.85,2.04,1.81,1.98,987182,0
2016-02-26,2.03,2.28,1.96,2.21,1090545,0
2016-02-29,2.19,2.2,1.89,1.99,1781626,0
2016-03-01,2.01,2.13,1.95,2.13,2697345,0
2016-03-02,2.11,2.565,2.09,2.51,2139646,0
2016-03-03,2.5,2.9,2.4801,2.61,3568684,0
2016-03-04,2.62,2.845,2.54,2.58,2073003,0
2016-03-07,2.98,3.24,2.85,2.98,4871264,0
2016-03-08,3.12,3.15,2.75,2.87,2857213,0
2016-03-09,2.91,2.9899,2.68,2.76,1502194,0
2016-03-10,2.8,2.81,2.61,2.67,756626,0
2016-03-11,2.71,2.84,2.68,2.83,1033384,0
2016-03-14,2.81,2.9,2.7001,2.79,961135,0
2016-03-15,2.76,2.76,2.51,2.55,1315673,0
2016-03-16,2.44,2.5801,2.37,2.435,1368475,0
2016-03-17,2.45,2.64,2.36,2.59,1344386,0
2016-03-18,2.62,2.74,2.5,2.63,2308937,0
2016-03-21,2.64,2.85,2.63,2.76,829142,0
2016-03-22,2.76,2.95,2.74,2.87,940164,0
2016-03-23,2.87,2.97,2.61,2.62,1221586,0
2016-03-24,2.6,2.81,2.56,2.79,1085593,0
2016-03-28,2.8,2.84,2.62,2.76,790488,0
2016-03-29,2.74,2.75,2.48,2.71,1053903,0
2016-03-30,2.75,2.87,2.69,2.74,1052524,0
2016-03-31,2.73,2.89,2.73,2.83,1432395,0
2016-04-01,2.82,2.925,2.77,2.83,844184,0
2016-04-04,2.85,2.93,2.76,2.8,869167,0
2016-04-05,2.77,2.82,2.7,2.72,917327,0
2016-04-06,2.72,2.8105,2.67,2.8,1584220,0
2016-04-07,2.79,2.935,2.73,2.84,1528427,0
2016-04-08,2.87,2.91,2.84,2.88,1230119,0
2016-04-11,2.89,3,2.87,2.9,844363,0
2016-04-12,2.89,2.95,2.75,2.83,720419,0
2016-04-13,2.89,2.97,2.83,2.89,980922,0
2016-04-14,2.89,2.99,2.87,2.97,698019,0
2016-04-15,2.95,3.1,2.93,3.1,996077,0
2016-04-18,3.11,3.2,3.03,3.06,763600,0
2016-04-19,3.09,3.14,2.99,3.07,1094947,0
2016-04-20,3.09,3.19,3.05,3.13,923748,0
2016-04-21,3.1,3.5,3.08,3.36,1819610,0
2016-04-22,3.38,3.55,3.3,3.45,1066295,0
2016-04-25,3.47,3.7299,3.46,3.63,1180963,0
2016-04-26,3.67,3.73,3.1,3.42,2097500,0
2016-04-27,3.41,3.41,3.21,3.32,940158,0
2016-04-28,3.32,3.44,3.22,3.32,686409,0
2016-04-29,3.31,3.4,3.135,3.26,886134,0
2016-05-02,3.29,3.44,3.17,3.43,910452,0
2016-05-03,3.42,3.42,3.19,3.24,643687,0
2016-05-04,3.2,3.29,2.97,3,977293,0
2016-05-05,2.67,2.98,2.49,2.73,1871855,0
2016-05-06,2.68,2.87,2.63,2.84,826451,0
2016-05-09,2.91,3.18,2.8181,3.06,713715,0
2016-05-10,3.13,3.13,2.93,2.96,794819,0
2016-05-11,2.95,3.07,2.83,2.84,529172,0
2016-05-12,2.84,2.89,2.75,2.85,645113,0
2016-05-13,2.83,2.97,2.74,2.91,612425,0
2016-05-16,2.94,3.14,2.94,3.06,629263,0
2016-05-17,3.05,3.175,3.03,3.05,606715,0
2016-05-18,3.04,3.15,2.97,3.08,545306,0
2016-05-19,3.07,3.17,2.97,3.13,643132,0
2016-05-20,3.14,3.34,3.09,3.32,908155,0
2016-05-23,3.32,3.49,3.21,3.22,673173,0
2016-05-24,3.25,3.375,3.14,3.35,824784,0
2016-05-25,3.4,3.49,3.27,3.35,552670,0
2016-05-26,3.35,3.385,3.25,3.36,431892,0
2016-05-27,3.36,3.39,3.23,3.38,783855,0
2016-05-31,3.4,3.4563,3.33,3.39,567654,0
2016-06-01,3.37,3.49,3.2,3.45,991203,0
2016-06-02,3.46,3.6,3.45,3.59,618381,0
2016-06-03,3.59,3.7,3.52,3.6,789631,0
2016-06-06,3.61,3.83,3.46,3.77,810497,0
2016-06-07,3.74,4.03,3.74,3.83,1315781,0
2016-06-08,3.83,3.94,3.75,3.88,669775,0
2016-06-09,3.85,3.87,3.36,3.38,1258895,0
2016-06-10,3.33,3.35,2.95,3.05,1557616,0
2016-06-13,3.02,3.14,3.0001,3.05,956417,0
2016-06-14,3.03,3.06,2.82,2.91,569070,0
2016-06-15,2.91,3.04,2.86,2.99,715574,0
2016-06-16,2.96,2.96,2.74,2.88,843543,0
2016-06-17,2.91,2.91,2.78,2.8,785791,0
2016-06-20,2.84,2.924,2.78,2.84,296744,0
2016-06-21,2.86,2.86,2.71,2.77,372637,0
2016-06-22,2.78,2.89,2.74,2.81,345600,0
2016-06-23,2.84,2.94,2.7801,2.94,328302,0
2016-06-24,2.67,2.86,2.6,2.84,753285,0
2016-06-27,2.79,2.82,2.6437,2.66,629380,0
2016-06-28,2.69,2.86,2.69,2.81,516022,0
2016-06-29,2.89,2.94,2.77,2.91,456409,0
2016-06-30,2.92,2.94,2.8,2.84,384981,0
2016-07-01,2.83,2.98,2.82,2.94,309559,0
2016-07-05,3.05,3.17,2.8501,2.93,489209,0
2016-07-06,2.9,3.03,2.83,2.98,238656,0
2016-07-07,2.99,3.0299,2.9,2.99,240632,0
2016-07-08,3,3.12,2.95,3.09,453066,0
2016-07-11,3.11,3.139,3,3.06,334553,0
2016-07-12,3.09,3.13,3.03,3.07,439805,0
2016-07-13,3.09,3.09,2.9,2.91,549968,0
2016-07-14,2.96,2.98,2.85,2.87,473180,0
2016-07-15,2.9,2.97,2.86,2.96,300790,0
2016-07-18,2.96,3.03,2.8806,3.02,289952,0
2016-07-19,3.01,3.02,2.87,2.88,316127,0
2016-07-20,2.9,3.035,2.87,2.97,482078,0
2016-07-21,3,3.09,2.95,2.98,408916,0
2016-07-22,2.99,3.09,2.9484,3.08,373632,0
2016-07-25,3.08,3.08,2.99,3.04,277575,0
2016-07-26,3.03,3.1,2.98,3,337927,0
2016-07-27,3.02,3.43,3.02,3.41,1824039,0
2016-07-28,3.41,3.49,3.3,3.46,987695,0
2016-07-29,3.47,3.635,3.4,3.62,856005,0
2016-08-01,3.62,3.74,3.56,3.7,627751,0
2016-08-02,3.69,3.83,3.61,3.77,707964,0
2016-08-03,3.77,4.25,3.73,4.03,2112436,0
2016-08-04,4.22,4.22,3.87,4,1826010,0
2016-08-05,4.1,4.21,4.018,4.14,1010343,0
2016-08-08,4.21,4.224,4.06,4.2,689325,0
2016-08-09,4.2,5.1,4.18,4.95,3792746,0
2016-08-10,4.98,5.15,4.83,5,2593810,0
2016-08-11,5.03,5.0844,4.9314,5.03,1426649,0
2016-08-12,5.2,5.798,5,5.04,6024650,0
2016-08-15,5.11,5.19,4.68,4.72,2045056,0
2016-08-16,4.64,4.81,4.325,4.36,1241167,0
2016-08-17,4.14,4.4,3.95,4.31,1252687,0
2016-08-18,4.28,4.47,4.19,4.36,732780,0
2016-08-19,4.36,4.47,4.28,4.33,549632,0
2016-08-22,4.34,4.57,4.22,4.45,517669,0
2016-08-23,4.5,4.82,4.44,4.64,967613,0
2016-08-24,4.65,4.84,4.34,4.39,1121308,0
2016-08-25,4.3,4.4,3.98,4.1,1553958,0
2016-08-26,4.1,4.23,4.06,4.18,589601,0
2016-08-29,4.15,4.28,4.082,4.15,445200,0
2016-08-30,4.15,4.25,4.11,4.13,310029,0
2016-08-31,4.11,4.175,4.01,4.11,628495,0
2016-09-01,4.12,4.25,4.07,4.16,351538,0
2016-09-02,4.2,4.25,4.12,4.19,291966,0
2016-09-06,4.23,4.33,4.2,4.22,319373,0
2016-09-07,4.23,4.7893,4.21,4.72,1543968,0
2016-09-08,4.73,4.84,4.48,4.54,887203,0
2016-09-09,4.49,4.59,4.33,4.33,684174,0
2016-09-12,4.3,4.39,4.25,4.39,591882,0
2016-09-13,4.3,4.345,4.02,4.25,1088009,0
2016-09-14,4.25,4.33,4.16,4.26,850321,0
2016-09-15,4.24,4.57,4.2,4.51,855713,0
2016-09-16,4.5,4.5,4.33,4.45,1057622,0
2016-09-19,4.5,4.72,4.46,4.55,1211211,0
2016-09-20,4.59,4.7075,4.41,4.52,931280,0
2016-09-21,4.58,4.725,4.5,4.69,576311,0
2016-09-22,4.73,4.8448,4.64,4.755,946428,0
2016-09-23,4.78,4.84,4.595,4.71,865405,0
2016-09-26,4.75,4.87,4.64,4.71,718551,0
2016-09-27,4.69,4.84,4.63,4.76,793681,0
2016-09-28,4.76,4.84,4.6099,4.7,620788,0
2016-09-29,4.67,4.7025,4.4,4.45,689468,0
2016-09-30,4.46,4.5678,4.37,4.41,756607,0
2016-10-03,4.38,4.595,4.33,4.58,631354,0
2016-10-04,4.62,4.67,4.485,4.53,481792,0
2016-10-05,4.55,4.72,4.52,4.6,403101,0
2016-10-06,4.58,4.6,4.44,4.45,557675,0
2016-10-07,4.45,4.53,4.33,4.37,436055,0
2016-10-10,4.4,4.5113,4.38,4.47,212965,0
2016-10-11,4.44,4.49,4.26,4.29,415418,0
2016-10-12,4.28,4.355,4.07,4.09,497832,0
2016-10-13,4.05,4.2,4.02,4.16,545686,0
2016-10-14,4.21,4.25,4.01,4.04,430289,0
2016-10-17,4.01,4.1,3.92,3.99,563570,0
2016-10-18,4.01,4.2,4,4.16,364348,0
2016-10-19,4.12,4.22,4.07,4.18,308659,0
2016-10-20,4.18,4.52,4.18,4.5,754282,0
2016-10-21,4.47,4.59,4.38,4.51,319745,0
2016-10-24,4.51,4.7875,4.5045,4.62,723209,0
2016-10-25,4.65,4.73,4.49,4.5,424733,0
2016-10-26,4.48,4.63,4.37,4.58,904499,0
2016-10-27,4.62,4.69,4.31,4.31,730950,0
2016-10-28,4.28,4.33,4.03,4.11,780484,0
2016-10-31,4.11,4.19,4.04,4.05,647289,0
2016-11-01,4.08,4.13,3.99,4.11,612128,0
2016-11-02,4.11,4.285,4.005,4.04,739770,0
2016-11-03,4.05,4.09,3.75,3.76,1108020,0
2016-11-04,3.75,4.005,3.75,3.91,901000,0
2016-11-07,4,4.5,3.92,4.49,1613485,0
2016-11-08,4.62,4.79,4.58,4.67,1583728,0
2016-11-09,4.76,5.07,4.74,5.02,2117096,0
2016-11-10,5.02,5.1912,4.835,5.07,1684056,0
2016-11-11,5.05,5.46,5,5.34,1831612,0
2016-11-14,5.5,5.71,5.35,5.68,1573829,0
2016-11-15,5.67,5.68,5.47,5.63,860952,0
2016-11-16,5.62,5.9799,5.53,5.74,743239,0
2016-11-17,5.74,5.92,5.5383,5.86,593467,0
2016-11-18,5.89,5.9967,5.77,5.98,580784,0
2016-11-21,6,6.115,5.86,6.05,623530,0
2016-11-22,6.1,6.18,5.76,5.9,539011,0
2016-11-23,5.73,5.975,5.54,5.97,450974,0
2016-11-25,5.98,5.98,5.78,5.95,179055,0
2016-11-28,5.93,5.93,5.64,5.69,453654,0
2016-11-29,5.65,5.78,5.58,5.62,458926,0
2016-11-30,5.64,5.75,5.46,5.59,426163,0
2016-12-01,5.58,5.63,5.1,5.175,770371,0
2016-12-02,5.19,5.51,5.18,5.51,674740,0
2016-12-05,5.57,5.7199,5.47,5.49,627679,0
2016-12-06,5.5,5.65,5.33,5.64,572692,0
2016-12-07,5.52,5.59,5.331,5.51,635837,0
2016-12-08,5.5,5.68,5.4,5.64,399033,0
2016-12-09,5.69,5.93,5.47,5.49,968857,0
2016-12-12,5.53,5.78,5.4901,5.53,465401,0
2016-12-13,5.55,5.7,5.46,5.55,461009,0
2016-12-14,5.43,5.55,5.27,5.5,546972,0
2016-12-15,5.49,5.6598,5.42,5.57,485038,0
2016-12-16,5.76,6.34,5.68,6.19,3110386,0
2016-12-19,6.18,7.56,6.18,6.85,5033207,0
2016-12-20,6.9,7.15,6.75,6.88,1843618,0
2016-12-21,6.86,6.92,6.48,6.59,1164548,0
2016-12-22,6.58,6.58,6.32,6.4,542686,0
2016-12-23,6.43,7,6.4,6.99,682723,0
2016-12-27,7.01,7.2,6.765,6.78,606996,0
2016-12-28,6.77,6.9,6.57,6.59,644905,0
2016-12-29,6.59,6.72,6.33,6.42,797216,0
2016-12-30,6.47,6.52,6.28,6.33,623596,0
2017-01-03,6.45,6.6,6.15,6.36,638713,0
2017-01-04,6.42,6.91,6.2,6.88,893544,0
2017-01-05,6.87,7.02,6.74,6.93,961815,0
2017-01-06,6.91,7.22,6.91,7.13,1017632,0
2017-01-09,7.26,7.3026,6.27,6.34,1920321,0
2017-01-10,6.4,6.46,6.18,6.19,1085870,0
2017-01-11,6.16,6.4216,5.85,6.07,1425490,0
2017-01-12,6.05,6.14,5.84,6.13,646236,0
2017-01-13,6.13,6.28,6.02,6.25,836180,0
2017-01-17,6.27,6.27,5.93,5.95,642263,0
2017-01-18,5.95,6,5.8135,5.95,496365,0
2017-01-19,5.95,6.145,5.95,6.04,690184,0
2017-01-20,6.05,6.06,5.83,5.95,724044,0
2017-01-23,5.91,6.05,5.84,5.92,607122,0
2017-01-24,5.95,6.27,5.89,6.25,823283,0
2017-01-25,6.27,6.495,6.24,6.48,540003,0
2017-01-26,6.49,6.67,6.41,6.45,736428,0
2017-01-27,6.49,6.54,6.365,6.45,573062,0
2017-01-30,6.41,6.45,5.9557,6.04,822567,0
2017-01-31,6,6.325,5.8708,6.3,619097,0
2017-02-01,6.32,6.41,6.16,6.18,595424,0
2017-02-02,6.17,6.255,5.84,5.86,1178921,0
2017-02-03,5.96,6,5.67,5.79,1151143,0
2017-02-06,5.73,5.81,5.57,5.65,791653,0
2017-02-07,5.67,5.8,5.34,5.67,1922677,0
2017-02-08,5.66,5.84,5.55,5.79,1120850,0
2017-02-09,5.79,6.01,5.785,6,1038487,0
2017-02-10,6,6,5.58,5.66,750418,0
2017-02-13,5.72,5.93,5.66,5.86,607185,0
2017-02-14,5.84,5.89,5.6,5.78,743362,0
2017-02-15,5.77,6.17,5.75,6.16,1103844,0
2017-02-16,6.41,6.75,6.35,6.58,1932785,0
2017-02-17,6.58,6.74,6.33,6.56,1233951,0
2017-02-21,6.6,6.63,6.051,6.1,1232622,0
2017-02-22,6.1,6.1,5.855,5.86,836826,0
2017-02-23,5.88,5.92,5.58,5.6,1139326,0
2017-02-24,5.5,5.61,5.3665,5.49,1323102,0
2017-02-27,4.2,5.91,4.2,5.51,14002648,0
2017-02-28,5.47,6.46,5.4001,6.24,6404361,0
2017-03-01,6.3,7.08,6.27,6.86,4912502,0
2017-03-02,6.87,7.51,6.5801,7.42,4529944,0
2017-03-03,7.44,7.7,7.205,7.68,3273504,0
2017-03-06,7.7,7.955,7.43,7.8,2826061,0
2017-03-07,7.7,7.87,7.33,7.76,1640392,0
2017-03-08,7.75,8.69,7.67,8.41,4868187,0
2017-03-09,7.95,8.86,7.91,8.735,2561868,0
2017-03-10,9.02,9.1,8.25,8.88,6117879,0
2017-03-13,8.92,9.01,8.4,8.6,2361279,0
2017-03-14,8.57,8.66,8.24,8.36,1480407,0
2017-03-15,8.36,8.8,8.211,8.74,1598641,0
2017-03-16,8.84,9.15,8.76,8.8,1365852,0
2017-03-17,8.69,8.92,8.58,8.85,1618042,0
2017-03-20,8.82,9.205,8.67,9.2,1566405,0
2017-03-21,9.25,9.25,8.27,8.29,1473834,0
2017-03-22,8.23,8.55,8.19,8.51,785625,0
2017-03-23,8.52,8.655,8.42,8.49,612262,0
2017-03-24,8.61,8.87,8.52,8.785,929010,0
2017-03-27,8.65,8.99,8.52,8.89,657530,0
2017-03-28,8.88,8.99,8.58,8.59,557500,0
2017-03-29,8.59,8.695,8.48,8.49,735577,0
2017-03-30,8.42,8.54,8.1701,8.32,729434,0
2017-03-31,8.32,8.53,8.21,8.4,1102953,0
2017-04-03,8.61,8.8,8.21,8.3,1069163,0
2017-04-04,8.22,8.42,8.17,8.29,949382,0
2017-04-05,8.3,8.36,7.42,7.505,1553512,0
2017-04-06,7.58,7.6031,7.31,7.41,986088,0
2017-04-07,7.38,7.42,7.14,7.26,1206712,0
2017-04-10,7.28,7.45,7.15,7.165,1054840,0
2017-04-11,7.15,7.2799,6.97,7.22,1240712,0
2017-04-12,7.22,7.28,6.77,6.81,1084365,0
2017-04-13,6.69,6.94,6.67,6.75,717912,0
2017-04-17,6.77,6.96,6.64,6.96,569693,0
2017-04-18,6.89,6.985,6.635,6.67,627314,0
2017-04-19,6.73,6.83,6.605,6.62,734418,0
2017-04-20,6.67,6.8,6.595,6.61,493757,0
2017-04-21,6.57,6.66,6.37,6.51,697594,0
2017-04-24,6.54,6.78,6.46,6.48,620185,0
2017-04-25,6.54,6.68,6.46,6.49,521090,0
2017-04-26,6.45,6.5612,6.32,6.33,695344,0
2017-04-27,6.38,6.53,6.25,6.41,1054837,0
2017-04-28,6.43,6.54,6.235,6.34,773415,0
2017-05-01,6.38,6.94,6.35,6.83,1608966,0
2017-05-02,6.79,6.83,6.44,6.49,1196583,0
2017-05-03,6.45,6.57,6.37,6.47,1226624,0
2017-05-04,6.36,6.4326,5.7701,5.79,1902823,0
2017-05-05,5.76,5.84,5.63,5.67,805706,0
2017-05-08,5.72,5.72,5.24,5.35,1359489,0
2017-05-09,5.36,5.63,5.36,5.6,1400966,0
2017-05-10,5.63,6.12,5.52,5.98,1880339,0
2017-05-11,5.94,5.9699,5.68,5.72,2530468,0
2017-05-12,5.73,6.02,5.7256,5.845,1229708,0
2017-05-15,5.87,6,5.81,5.84,810554,0
2017-05-16,5.8,5.9299,5.675,5.81,854427,0
2017-05-17,5.66,5.7499,5.55,5.57,1064765,0
2017-05-18,5.5,6.11,5.41,5.87,3615531,0
2017-05-19,5.92,5.99,5.45,5.48,1103889,0
2017-05-22,5.5,5.64,5.17,5.24,1315847,0
2017-05-23,5.29,5.34,5.11,5.15,1024351,0
2017-05-24,5.15,5.2957,5.02,5.13,642566,0
2017-05-25,6.25,7.39,6.15,6.73,27406941,0
2017-05-26,6.65,6.67,5.5,5.77,7289777,0
2017-05-30,5.82,5.94,5.4,5.51,2306948,0
2017-05-31,5.51,5.5472,5.11,5.15,3004760,0
2017-06-01,5.21,5.31,5.05,5.2799,1339033,0
2017-06-02,5.31,5.58,5.17,5.52,1257807,0
2017-06-05,5.64,5.84,5.28,5.37,1563904,0
2017-06-06,5.4,5.44,5.26,5.38,945881,0
2017-06-07,5.39,5.53,5.29,5.43,1296750,0
2017-06-08,5.46,5.67,5.425,5.57,1003633,0
2017-06-09,5.56,5.61,5.19,5.38,1382793,0
2017-06-12,5.38,5.48,5.13,5.37,1178416,0
2017-06-13,5.41,5.5,5.35,5.48,673065,0
2017-06-14,5.5,5.86,5.46,5.8,1342011,0
2017-06-15,5.78,5.78,5.44,5.53,844787,0
2017-06-16,5.42,5.65,5.42,5.55,3008822,0
2017-06-19,5.54,5.7746,5.48,5.77,890338,0
2017-06-20,5.8,6.31,5.71,5.98,1534307,0
2017-06-21,6.03,6.27,5.83,5.94,1407727,0
2017-06-22,5.98,6.12,5.75,6.09,843769,0
2017-06-23,6.09,6.14,5.85,6.12,908434,0
2017-06-26,6.17,6.26,5.9438,6.08,1254629,0
2017-06-27,6.07,6.11,5.82,5.82,797525,0
2017-06-28,5.9,5.929,5.69,5.82,758005,0
2017-06-29,5.79,5.835,5.53,5.77,1249014,0
2017-06-30,5.77,5.82,5.54,5.56,804658,0
2017-07-03,5.63,5.89,5.575,5.84,539064,0
2017-07-05,5.81,5.91,5.7396,5.86,729015,0
2017-07-06,5.79,5.85,5.57,5.67,543151,0
2017-07-07,5.71,5.88,5.61,5.72,510193,0
2017-07-10,5.7,5.75,5.4807,5.52,644327,0
2017-07-11,5.53,5.7,5.51,5.54,540283,0
2017-07-12,5.57,5.72,5.57,5.7,578076,0
2017-07-13,5.72,5.945,5.52,5.84,1015654,0
2017-07-14,5.84,5.85,5.72,5.74,299797,0
2017-07-17,5.74,5.86,5.63,5.67,706714,0
2017-07-18,5.66,5.705,5.5,5.61,675218,0
2017-07-19,5.65,5.82,5.51,5.62,1412024,0
2017-07-20,5.63,5.685,5.53,5.57,715797,0
2017-07-21,5.63,5.67,5.38,5.41,730544,0
2017-07-24,5.41,5.4188,5.15,5.2,798006,0
2017-07-25,5.23,5.23,5.03,5.04,830061,0
2017-07-26,5.04,5.095,4.87,5.03,790021,0
2017-07-27,5.06,5.2,4.985,5.1,963317,0
2017-07-28,5.06,5.27,5.04,5.27,586468,0
2017-07-31,5.25,5.33,5.02,5.12,663098,0
2017-08-01,5.14,5.24,4.94,5.1,748011,0
2017-08-02,5.11,5.26,4.99,5.09,788556,0
2017-08-03,5.08,5.0851,4.86,4.92,711143,0
2017-08-04,4.905,5.12,4.87,5.11,652197,0
2017-08-07,5.17,5.2,4.4,4.405,1555600,0
2017-08-08,4.46,4.64,4.33,4.49,976308,0
2017-08-09,4.47,4.54,4.4,4.515,680958,0
2017-08-10,4.44,4.49,4.295,4.31,1131965,0
2017-08-11,4.32,4.54,4.26,4.53,824839,0
2017-08-14,4.57,4.6,4.41,4.57,651073,0
2017-08-15,4.58,4.65,4.35,4.37,977053,0
2017-08-16,4.37,4.415,4.24,4.26,859129,0
2017-08-17,4.24,4.32,4.1,4.11,529276,0
2017-08-18,4.06,4.135,4,4.1,631763,0
2017-08-21,4.08,4.23,3.95,4.21,704255,0
2017-08-22,4.23,4.405,4.185,4.38,757265,0
2017-08-23,4.34,4.53,4.31,4.42,658792,0
2017-08-24,4.42,4.83,4.361,4.83,945005,0
2017-08-25,4.84,4.84,4.55,4.58,705545,0
2017-08-28,4.64,4.955,4.5681,4.94,800844,0
2017-08-29,4.86,5.075,4.74,5.06,711235,0
2017-08-30,5.04,5.09,4.86,4.96,901602,0
2017-08-31,5.01,5.18,4.98,5.1,615491,0
2017-09-01,5.1,5.14,4.94,5,755786,0
2017-09-05,5.4,5.75,4.8,4.93,5686957,0
2017-09-06,5.32,5.39,4.88,4.96,3765125,0
2017-09-07,4.99,6.01,4.905,5.97,4276958,0
2017-09-08,6,6.22,5.62,5.85,2665725,0
2017-09-11,5.9,5.95,5.262,5.75,2192109,0
2017-09-12,5.28,5.57,5.13,5.23,3873319,0
2017-09-13,5.56,5.91,5.28,5.36,9706975,0
2017-09-14,5.36,5.425,5.115,5.15,2872133,0
2017-09-15,5.16,5.1946,4.87,5.15,3536857,0
2017-09-18,5.23,5.54,5.2,5.42,2113625,0
2017-09-19,5.47,5.49,5.33,5.43,1242091,0
2017-09-20,5.43,5.43,5.24,5.27,1873620,0
2017-09-21,5.54,5.61,5.17,5.27,7866410,0
2017-09-22,5.26,5.31,5.145,5.24,2633871,0
2017-09-25,5.26,5.33,5.17,5.26,1326735,0
2017-09-26,5.25,5.28,5.14,5.18,1931737,0
2017-09-27,5.11,5.34,5.07,5.27,1026712,0
2017-09-28,5.3,5.32,5.12,5.24,1185956,0
2017-09-29,5.22,5.28,5.16,5.24,935145,0
2017-10-02,5.2,5.35,5.18,5.33,1404856,0
2017-10-03,5.31,5.31,5.09,5.24,1899533,0
2017-10-04,5.29,5.29,5.15,5.26,710730,0
2017-10-05,5.26,5.35,5.22,5.25,796013,0
2017-10-06,5.23,5.25,5.14,5.24,766822,0
2017-10-09,5.21,5.27,5.15,5.18,597478,0
2017-10-10,5.2,5.215,5.125,5.19,892971,0
2017-10-11,5.17,5.23,5.14,5.19,1101546,0
2017-10-12,5.19,5.22,5.12,5.19,1121264,0
2017-10-13,5.18,5.18,4.93,5.05,1325680,0
2017-10-16,5.09,5.23,5.01,5.11,1183585,0
2017-10-17,5.11,5.13,5.0268,5.08,556365,0
2017-10-18,5.1,5.22,5.0771,5.2,815971,0
2017-10-19,5.18,5.18,4.955,5.1,1071109,0
2017-10-20,5.11,5.11,4.75,4.8,1237109,0
2017-10-23,4.8,4.89,4.365,4.37,1593446,0
2017-10-24,4.37,4.41,4.18,4.35,1481946,0
2017-10-25,4.33,4.34,4.18,4.24,879441,0
2017-10-26,4.2,4.25,4.12,4.16,1042571,0
2017-10-27,4.23,4.44,4.16,4.42,1354028,0
2017-10-30,4.45,4.54,4.35,4.43,784917,0
2017-10-31,4.44,4.53,4.38,4.5,1024341,0
2017-11-01,4.52,4.54,4.33,4.48,1389972,0
2017-11-02,4.45,4.59,4.4,4.54,1068912,0
2017-11-03,4.5,4.69,4.49,4.68,1177648,0
2017-11-06,4.73,4.91,4.7,4.85,767290,0
2017-11-07,4.7,4.8,4.65,4.7,1115804,0
2017-11-08,4.5,4.71,4.39,4.7,2822187,0
2017-11-09,4.63,4.935,4.63,4.85,957608,0
2017-11-10,4.83,5,4.81,4.82,596213,0
