Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.6,6.89,6.6,6.83,137714,0
2005-02-28,6.77,6.9,6.66,6.9,101502,0
2005-03-01,6.95,6.95,6.65,6.75,179434,0
2005-03-02,6.67,6.75,6.55,6.58,156278,0
2005-03-03,6.48,7.01,6.48,6.89,198165,0
2005-03-04,6.92,6.92,6.76,6.83,143689,0
2005-03-07,6.72,6.86,6.72,6.79,39813,0
2005-03-08,6.78,6.84,6.78,6.78,55883,0
2005-03-09,6.8,6.8,6.54,6.73,117147,0
2005-03-10,6.72,6.73,6.66,6.71,75331,0
2005-03-11,6.68,6.81,6.45,6.59,220743,0
2005-03-14,6.83,6.83,6.35,6.56,116655,0
2005-03-15,6.58,6.78,6.37,6.4,102763,0
2005-03-16,6.45,6.73,6.36,6.55,147653,0
2005-03-17,6.66,6.78,6.19,6.4,136303,0
2005-03-18,6.34,6.37,6.06,6.23,112483,0
2005-03-21,6.1,6.15,5.82,5.94,141193,0
2005-03-22,5.95,6.07,5.75,5.95,185442,0
2005-03-23,5.94,6,5.88,5.88,88046,0
2005-03-24,5.93,6.1,5.91,6.1,49254,0
2005-03-28,6.09,6.09,5.89,5.95,158798,0
2005-03-29,5.95,6.03,5.95,5.96,55489,0
2005-03-30,6.08,6.08,5.18,6.03,69650,0
2005-03-31,5.9,6.03,5.9,6.03,69452,0
2005-04-01,5.97,6.03,5.96,5.96,96185,0
2005-04-04,5.92,6.1,5.75,6,126358,0
2005-04-05,5.96,6.1,5.96,5.98,77670,0
2005-04-06,5.84,6.08,5.84,6.01,67840,0
2005-04-07,6.02,6.07,5.81,6.02,89933,0
2005-04-08,6.05,6.1,5.87,5.91,136547,0
2005-04-11,5.86,5.98,5.86,5.91,297320,0
2005-04-12,5.9,5.97,5.78,5.9,151012,0
2005-04-13,5.78,6.02,5.78,5.95,54222,0
2005-04-14,6,6,5.68,5.72,207044,0
2005-04-15,5.58,5.77,5.58,5.65,81634,0
2005-04-18,5.51,5.66,5.26,5.48,188554,0
2005-04-19,5.43,5.85,5.4,5.55,75579,0
2005-04-20,5.51,5.81,5.17,5.45,114949,0
2005-04-21,5.59,5.6,5.31,5.49,69924,0
2005-04-22,5.59,5.74,5.4,5.55,41658,0
2005-04-25,5.51,5.7,5.4,5.44,188388,0
2005-04-26,5.29,5.39,5.17,5.27,148018,0
2005-04-27,5.23,5.54,5.23,5.47,234903,0
2005-04-28,5.4,5.57,5.4,5.47,79029,0
2005-04-29,5.58,5.59,5.45,5.59,98121,0
2005-05-02,5.45,5.75,5.45,5.67,160523,0
2005-05-03,5.5,5.72,5.45,5.72,61084,0
2005-05-04,5.6,6.04,5.6,5.86,451001,0
2005-05-05,5.85,5.87,5.62,5.62,251870,0
2005-05-06,5.65,5.89,5.63,5.8,245514,0
2005-05-09,5.7,5.83,5.47,5.47,91174,0
2005-05-10,5.62,5.7,5.5,5.65,53901,0
2005-05-11,5.62,5.68,5.5,5.56,85186,0
2005-05-12,5.5,5.6,5.5,5.56,57060,0
2005-05-13,5.59,5.6,5.5,5.57,99622,0
2005-05-16,5.71,5.71,5.41,5.55,72406,0
2005-05-17,5.59,5.63,5.32,5.33,192713,0
2005-05-18,5.33,5.49,5.3,5.3,98372,0
2005-05-19,5.28,5.45,5.23,5.37,88738,0
2005-05-20,5.46,5.46,5.24,5.24,97248,0
2005-05-23,5.33,5.37,5.26,5.3,78999,0
2005-05-24,5.29,5.34,5.23,5.25,186210,0
2005-05-25,5.25,5.45,5.13,5.2,138515,0
2005-05-26,5.25,5.42,5.13,5.22,80755,0
2005-05-27,5.16,5.32,5.13,5.28,76687,0
2005-05-31,5.24,5.37,5.19,5.23,121161,0
2005-06-01,5.2,5.39,5.2,5.36,93102,0
2005-06-02,5.35,5.49,5.3,5.47,77935,0
2005-06-03,5.5,5.7,5.44,5.66,67070,0
2005-06-06,5.57,5.89,5.57,5.8,318655,0
2005-06-07,5.81,5.99,5.81,5.96,167692,0
2005-06-08,6,6.04,5.93,6,88074,0
2005-06-09,6,6.05,5.88,6.01,144640,0
2005-06-10,5.9,6.04,5.88,6,203096,0
2005-06-13,6,6.57,5.96,6.35,179134,0
2005-06-14,6.33,6.38,6.22,6.3,303280,0
2005-06-15,6.3,6.35,6.3,6.32,172969,0
2005-06-16,6.3,6.31,6.03,6.14,72315,0
2005-06-17,6.04,6.2,5.95,6.06,81683,0
2005-06-20,6,6.25,6,6.13,160604,0
2005-06-21,6.08,6.18,6,6.13,102015,0
2005-06-22,6.08,6.18,6,6.08,93952,0
2005-06-23,6.08,6.17,5.96,6.09,65580,0
2005-06-24,6.05,6.18,5.96,6.07,2378901,0
2005-06-27,6.09,6.1,5.62,5.96,226849,0
2005-06-28,5.99,6.15,5.94,6.14,120632,0
2005-06-29,6.15,6.15,5.9,6.09,76813,0
2005-06-30,6.11,6.18,5.95,6,106408,0
2005-07-01,6.01,6.19,5.95,6.19,72498,0
2005-07-05,6.13,6.2,6,6.16,104688,0
2005-07-06,6.16,6.2,6.05,6.2,92777,0
2005-07-07,6.14,6.23,5.88,6.17,48112,0
2005-07-08,6.07,6.25,6.07,6.23,138129,0
2005-07-11,6.25,6.35,6.22,6.3,108866,0
2005-07-12,6.35,6.36,6.2,6.29,130808,0
2005-07-13,6.35,6.49,6.22,6.45,122920,0
2005-07-14,6.5,6.58,6.33,6.34,69055,0
2005-07-15,6.39,6.6,6.27,6.6,172263,0
2005-07-18,6.52,6.56,6.33,6.33,165610,0
2005-07-19,6.3,6.5,6.25,6.45,99100,0
2005-07-20,6.41,6.49,6.3,6.45,56026,0
2005-07-21,6.42,6.42,6.21,6.26,68642,0
2005-07-22,6.29,6.43,6.27,6.43,54076,0
2005-07-25,6.47,6.89,6.42,6.7,389224,0
2005-07-26,6.75,6.86,6.54,6.56,138108,0
2005-07-27,6.56,6.65,6.51,6.65,55148,0
2005-07-28,6.62,6.75,6.43,6.75,86337,0
2005-07-29,6.73,6.85,6.6,6.85,187036,0
2005-08-01,6.86,6.9,6.71,6.83,190672,0
2005-08-02,6.85,7,6.75,6.97,152135,0
2005-08-03,6.97,7.03,6.85,6.98,107229,0
2005-08-04,6.9,6.9,6,6.55,451118,0
2005-08-05,6.5,6.69,6.5,6.64,211017,0
2005-08-08,6.69,6.83,6.57,6.68,164719,0
2005-08-09,6.82,6.89,6.64,6.75,129710,0
2005-08-10,6.68,6.9,6.46,6.58,139733,0
2005-08-11,6.55,6.84,6.5,6.78,56404,0
2005-08-12,6.73,6.74,6.5,6.52,54073,0
2005-08-15,6.5,6.68,6.45,6.61,100274,0
2005-08-16,6.58,6.68,6.43,6.47,119369,0
2005-08-17,6.47,6.62,6.38,6.38,54409,0
2005-08-18,6.38,6.38,6.09,6.09,93461,0
2005-08-19,6,6.28,6,6.08,153334,0
2005-08-22,6.19,6.33,6.1,6.33,175320,0
2005-08-23,6.32,6.32,6.07,6.15,124325,0
2005-08-24,6.17,6.25,6.1,6.14,71771,0
2005-08-25,6.12,6.22,6.09,6.13,65020,0
2005-08-26,6.15,6.17,5.94,6.13,100815,0
2005-08-29,6.14,6.26,5.98,6.26,78315,0
2005-08-30,6.25,6.25,6.08,6.16,91740,0
2005-08-31,6.11,6.32,6.02,6.32,115199,0
2005-09-01,6.29,6.31,6.11,6.23,66903,0
2005-09-02,6.2,6.54,6.18,6.54,88879,0
2005-09-06,6.51,6.67,6.41,6.61,153210,0
2005-09-07,6.59,6.69,6.47,6.69,40426,0
2005-09-08,6.62,6.62,6.42,6.45,46474,0
2005-09-09,6.38,6.51,6.2,6.2,57670,0
2005-09-12,6.23,6.42,6.17,6.41,74080,0
2005-09-13,6.34,6.34,6.19,6.2,53918,0
2005-09-14,6.26,6.26,6.12,6.21,64351,0
2005-09-15,6.28,6.28,6.2,6.27,51130,0
2005-09-16,6.3,6.3,6.18,6.3,194247,0
2005-09-19,6.27,6.3,6.17,6.17,44568,0
2005-09-20,6.26,6.5,6.16,6.31,119610,0
2005-09-21,6.32,6.4,6.16,6.18,61831,0
2005-09-22,6.23,6.37,6.16,6.26,53873,0
2005-09-23,6.25,6.4,6.25,6.4,58784,0
2005-09-26,6.43,6.48,6.23,6.43,63536,0
2005-09-27,6.44,6.48,6.25,6.43,119733,0
2005-09-28,6.42,6.44,6.27,6.37,59534,0
2005-09-29,6.33,6.54,6.33,6.54,40752,0
2005-09-30,6.54,6.57,6.46,6.5,35215,0
2005-10-03,6.55,6.65,6.44,6.47,80745,0
2005-10-04,6.49,6.9,6.49,6.67,102049,0
2005-10-05,6.74,6.74,6.37,6.51,108533,0
2005-10-06,6.5,6.58,6.24,6.35,62209,0
2005-10-07,6.4,6.4,6,6.3,77103,0
2005-10-10,6.35,6.48,6.31,6.4,39267,0
2005-10-11,6.43,6.69,6.4,6.41,62783,0
2005-10-12,6.27,6.58,6.27,6.47,78158,0
2005-10-13,6.41,6.5,6.36,6.47,46602,0
2005-10-14,6.56,6.6,6.37,6.5,45743,0
2005-10-17,6.49,6.55,6.42,6.5,49733,0
2005-10-18,6.42,6.5,6.26,6.41,96526,0
2005-10-19,6.33,6.57,6.26,6.54,50392,0
2005-10-20,6.56,6.56,6.34,6.41,45934,0
2005-10-21,6.37,6.59,6.37,6.49,78235,0
2005-10-24,6.55,6.55,6.4,6.49,60784,0
2005-10-25,6.43,6.5,6.38,6.4,56821,0
2005-10-26,6.4,6.49,6.1,6.22,283739,0
2005-10-27,6.19,6.25,6.07,6.07,86027,0
2005-10-28,6.11,6.23,6.01,6.04,147003,0
2005-10-31,6,6.11,5.99,6,101147,0
2005-11-01,5.97,6.3,5.97,6,269512,0
2005-11-02,5.98,6.23,5.94,5.95,213052,0
2005-11-03,6.01,6.56,5.93,6.5,357150,0
2005-11-04,6.5,6.94,6.5,6.94,148120,0
2005-11-07,7.26,7.96,7.26,7.92,808394,0
2005-11-08,7.87,7.92,7.44,7.45,157372,0
2005-11-09,7.45,7.5,7.35,7.45,98496,0
2005-11-10,7.44,7.47,7.32,7.45,123277,0
2005-11-11,7.41,7.63,7.41,7.57,112586,0
2005-11-14,7.68,8,7.55,8,296870,0
2005-11-15,8,8.4,7.81,7.82,429194,0
2005-11-16,7.88,8.2,7.83,8.16,456458,0
2005-11-17,8.2,8.25,8.06,8.21,415021,0
2005-11-18,8.27,8.35,8.12,8.26,177815,0
2005-11-21,8.25,8.27,8.06,8.27,180415,0
2005-11-22,8.24,8.24,8.05,8.2,115030,0
2005-11-23,8.14,8.18,7.85,7.92,101975,0
2005-11-25,7.97,8.08,7.85,8.08,46547,0
2005-11-28,8.16,8.16,7.85,7.9,120597,0
2005-11-29,7.9,8.28,7.85,8.26,268424,0
2005-11-30,8.34,8.96,8.32,8.92,536269,0
2005-12-01,9.05,9.06,8.57,8.95,521328,0
2005-12-02,8.86,8.89,8.61,8.72,162154,0
2005-12-05,8.75,8.81,8.6,8.79,129904,0
2005-12-06,8.85,9.07,8.75,8.81,208781,0
2005-12-07,8.89,8.89,8.25,8.47,193022,0
2005-12-08,8.53,8.69,8.47,8.56,120649,0
2005-12-09,8.65,8.65,8.5,8.58,49636,0
2005-12-12,8.67,8.67,8.4,8.4,93817,0
2005-12-13,8.47,8.56,8.24,8.48,112013,0
2005-12-14,8.52,8.52,8.01,8.31,125556,0
2005-12-15,8.37,8.37,7.97,8.17,163015,0
2005-12-16,8.2,8.23,7.89,8,280812,0
2005-12-19,7.95,8.04,7.75,7.79,269769,0
2005-12-20,7.74,8.07,7.61,7.89,192479,0
2005-12-21,7.83,8.07,6.82,7.83,861119,0
2005-12-22,7.77,7.9,7.43,7.8,333036,0
2005-12-23,7.87,7.9,7.76,7.87,89286,0
2005-12-27,7.82,8.14,7.7,7.75,134021,0
2005-12-28,7.81,7.82,7.59,7.7,55077,0
2005-12-29,7.66,7.75,7.53,7.66,108969,0
2005-12-30,7.6,7.6,7.37,7.54,180778,0
2006-01-03,7.51,7.69,7.16,7.4,110678,0
2006-01-04,7.34,7.77,7.34,7.71,285387,0
2006-01-05,7.65,8.09,7.64,8.05,271060,0
2006-01-06,8.12,8.12,7.83,7.84,186632,0
2006-01-09,7.8,7.91,7.65,7.66,123975,0
2006-01-10,7.56,7.75,7.46,7.71,105267,0
2006-01-11,7.79,7.93,7.6,7.89,171484,0
2006-01-12,7.94,7.95,7.66,7.8,218330,0
2006-01-13,7.87,7.93,7.71,7.89,74097,0
2006-01-17,7.89,8.02,7.79,8.01,120419,0
2006-01-18,8,8.04,7.8,7.94,93688,0
2006-01-19,7.86,8.1,7.86,7.9,131249,0
2006-01-20,8.01,8.1,7.66,7.71,133611,0
2006-01-23,7.78,8.03,7.7,7.92,117128,0
2006-01-24,7.99,8.1,7.88,7.94,220234,0
2006-01-25,7.94,8.05,7.6,7.76,141630,0
2006-01-26,7.68,7.94,7.37,7.85,457827,0
2006-01-27,7.9,7.99,7.82,7.92,128882,0
2006-01-30,7.97,8,7.77,7.78,115987,0
2006-01-31,7.79,7.8,7.61,7.7,172525,0
2006-02-01,7.63,7.85,7.58,7.8,77071,0
2006-02-02,7.74,7.92,7.66,7.92,69995,0
2006-02-03,7.83,7.94,7.65,7.9,86564,0
2006-02-06,7.9,8,7.77,8,88389,0
2006-02-07,8.02,8.08,7.5,7.76,120652,0
2006-02-08,7.82,7.82,7.46,7.65,97932,0
2006-02-09,7.71,7.71,7.27,7.29,158698,0
2006-02-10,7.33,7.52,7.16,7.42,247325,0
2006-02-13,7.45,7.67,7.23,7.41,151992,0
2006-02-14,7.39,7.45,7.05,7.42,87757,0
2006-02-15,7.47,7.95,7.37,7.95,102172,0
2006-02-16,7.96,8.02,7.75,7.92,78443,0
2006-02-17,8,8,7.64,7.91,55598,0
2006-02-21,7.92,7.92,7.76,7.86,86499,0
2006-02-22,7.9,7.95,7.59,7.95,99830,0
2006-02-23,7.95,7.95,7.75,7.83,70761,0
2006-02-24,7.87,7.98,7.71,7.96,45185,0
2006-02-27,8,8,7.73,7.85,83937,0
2006-02-28,7.77,7.81,7.1,7.17,174498,0
2006-03-01,7.08,7.55,7.07,7.55,149764,0
2006-03-02,7.47,7.5,7.08,7.16,191605,0
2006-03-03,7.1,7.17,6.9,6.94,284632,0
2006-03-06,6.99,6.99,6.53,6.63,192274,0
2006-03-07,6.63,6.66,6.35,6.55,147085,0
2006-03-08,6.55,6.55,6.32,6.44,101034,0
2006-03-09,6.44,6.53,6.4,6.43,91522,0
2006-03-10,6.4,6.61,6.33,6.54,87269,0
2006-03-13,6.6,6.61,6.46,6.56,102250,0
2006-03-14,6.58,6.87,6.35,6.85,111448,0
2006-03-15,6.87,6.91,6.68,6.84,160723,0
2006-03-16,6.7,6.7,6.24,6.3,948870,0
2006-03-17,6.33,6.59,6.07,6.59,483627,0
2006-03-20,6.57,6.74,6.5,6.61,195847,0
2006-03-21,6.64,6.68,6.28,6.33,126027,0
2006-03-22,6.34,6.34,6.06,6.23,96216,0
2006-03-23,6.25,6.36,6.05,6.34,130459,0
2006-03-24,6.37,7.06,6.21,7.04,373683,0
2006-03-27,7.06,7.65,7.04,7.47,597892,0
2006-03-28,7.47,7.51,7.26,7.49,415356,0
2006-03-29,7.49,7.58,7.25,7.5,467514,0
2006-03-30,7.49,7.49,7.16,7.19,361728,0
2006-03-31,7.19,7.24,7.12,7.21,302191,0
2006-04-03,7.19,7.19,6.5,6.55,289120,0
2006-04-04,6.55,6.57,6.41,6.46,247200,0
2006-04-05,6.46,6.46,6.05,6.14,434833,0
2006-04-06,6.16,6.29,6.04,6.11,246320,0
2006-04-07,6.11,6.14,5.85,5.9,334649,0
2006-04-10,5.9,5.9,5.65,5.76,290888,0
2006-04-11,5.8,5.8,5.45,5.48,190164,0
2006-04-12,5.48,5.67,5.45,5.51,223537,0
2006-04-13,5.51,5.67,5.35,5.36,189684,0
2006-04-17,5.36,5.5,5.33,5.37,204095,0
2006-04-18,5.36,5.63,5.34,5.61,277026,0
2006-04-19,5.59,5.66,5.34,5.6,292721,0
2006-04-20,5.62,5.8,5.6,5.8,236113,0
2006-04-21,5.81,5.92,5.49,5.58,219412,0
2006-04-24,5.44,5.95,5.44,5.89,279199,0
2006-04-25,5.9,5.9,5.62,5.72,337117,0
2006-04-26,5.78,5.85,5.58,5.66,97588,0
2006-04-27,5.69,5.8,5.39,5.4,188263,0
2006-04-28,5.41,5.56,5.31,5.54,179860,0
2006-05-01,5.57,5.69,5.31,5.34,148328,0
2006-05-02,5.38,5.4,5.21,5.28,273617,0
2006-05-03,5.25,5.38,5.25,5.34,266414,0
2006-05-04,5.38,5.41,5.3,5.35,233523,0
2006-05-05,5.41,5.61,5.33,5.46,152899,0
2006-05-08,5.44,5.57,5.35,5.41,179831,0
2006-05-09,5.4,5.41,5.15,5.21,415918,0
2006-05-10,5.17,5.27,5.12,5.14,198594,0
2006-05-11,5.11,5.26,5.08,5.09,170838,0
2006-05-12,5.06,5.28,5.03,5.06,218164,0
2006-05-15,5.03,5.26,5.02,5.12,251348,0
2006-05-16,5.13,5.23,5.1,5.15,209373,0
2006-05-17,5.1,5.13,5.02,5.12,375207,0
2006-05-18,5.12,5.18,4.99,5.01,397243,0
2006-05-19,5.11,5.11,4.7,4.77,303748,0
2006-05-22,4.75,5.54,4.68,5.45,1006098,0
2006-05-23,5.52,5.59,5.07,5.11,279391,0
2006-05-24,5.1,5.24,5.01,5.16,147389,0
2006-05-25,5.24,5.28,5.16,5.23,102750,0
2006-05-26,5.25,5.68,5.25,5.63,203381,0
2006-05-30,5.57,5.68,5.31,5.33,152313,0
2006-05-31,5.36,5.61,5.3,5.55,165155,0
2006-06-01,5.5,5.5,5.16,5.24,527282,0
2006-06-02,5.32,5.5,5.19,5.21,137317,0
2006-06-05,5.2,5.28,4.98,4.98,166125,0
2006-06-06,5,5.04,4.83,4.88,196397,0
2006-06-07,4.92,4.97,4.88,4.93,118260,0
2006-06-08,4.92,4.96,4.76,4.88,166705,0
2006-06-09,4.91,4.94,4.82,4.9,140982,0
2006-06-12,4.92,5.1,4.82,4.9,205407,0
2006-06-13,4.88,5.1,4.81,4.85,231181,0
2006-06-14,4.85,4.9,4.5,4.65,269900,0
2006-06-15,4.71,4.88,4.54,4.83,269524,0
2006-06-16,4.81,4.94,4.64,4.75,811902,0
2006-06-19,4.88,4.88,4.62,4.72,147839,0
2006-06-20,4.68,4.75,4.44,4.45,243230,0
2006-06-21,4.45,4.53,4.39,4.43,221578,0
2006-06-22,4.38,4.47,4.27,4.46,237524,0
2006-06-23,4.5,4.69,4.4,4.65,543395,0
2006-06-26,4.6,4.83,4.6,4.82,363243,0
2006-06-27,4.85,4.87,4.64,4.66,155904,0
2006-06-28,4.67,4.69,4.57,4.66,155382,0
2006-06-29,4.68,5.25,4.68,5.25,405461,0
2006-06-30,5.24,5.37,5.11,5.37,4065349,0
2006-07-03,5.37,5.37,5.09,5.23,100015,0
2006-07-05,5.17,5.3,5.11,5.26,328707,0
2006-07-06,5.3,5.43,5.3,5.41,124741,0
2006-07-07,5.42,5.51,5.33,5.5,93045,0
2006-07-10,5.52,5.65,5.48,5.59,480233,0
2006-07-11,5.59,5.61,5.47,5.5,150161,0
2006-07-12,5.49,5.52,5.2,5.34,280832,0
2006-07-13,5.29,5.43,5.29,5.34,117456,0
2006-07-14,5.35,5.39,4.96,5.05,640694,0
2006-07-17,5.03,5.12,4.9,4.95,228686,0
2006-07-18,4.96,4.96,4.67,4.75,137131,0
2006-07-19,4.72,4.74,4.52,4.6,100893,0
2006-07-20,4.66,4.69,4.48,4.56,155089,0
2006-07-21,4.57,4.59,4.35,4.37,101336,0
2006-07-24,4.39,4.5,4.34,4.4,193050,0
2006-07-25,4.38,4.43,4.24,4.28,165551,0
2006-07-26,4.26,4.4,4.19,4.26,282262,0
2006-07-27,4.28,4.31,4.05,4.31,312342,0
2006-07-28,4.33,4.33,4,4.09,185402,0
2006-07-31,4.11,4.23,3.95,3.97,366416,0
2006-08-01,3.98,4.06,3.95,4.04,328868,0
2006-08-02,4.05,4.14,3.95,4,324611,0
2006-08-03,3.95,4.01,3.95,3.98,140317,0
2006-08-04,3.98,4.12,3.98,4.11,683422,0
2006-08-07,4.08,4.4,4.08,4.35,158486,0
2006-08-08,3.95,4.27,3.91,4.19,342525,0
2006-08-09,4.21,4.21,3.91,3.99,246833,0
2006-08-10,3.91,4.03,3.76,3.9,216763,0
2006-08-11,3.9,3.9,3.55,3.62,187969,0
2006-08-14,3.57,3.64,3.48,3.5,246118,0
2006-08-15,3.58,3.59,3.47,3.5,179946,0
2006-08-16,3.51,3.66,3.47,3.5,120916,0
2006-08-17,3.54,3.6,3.49,3.5,123563,0
2006-08-18,3.53,3.63,3.45,3.5,113223,0
2006-08-21,3.47,3.6,3.47,3.55,160386,0
2006-08-22,3.52,3.57,3.49,3.54,186387,0
2006-08-23,3.51,3.58,3.4,3.46,171677,0
2006-08-24,3.39,3.58,3.39,3.55,203251,0
2006-08-25,3.55,3.57,3.5,3.52,129915,0
2006-08-28,3.55,3.55,3.48,3.52,211949,0
2006-08-29,3.5,3.5,3.45,3.47,118139,0
2006-08-30,3.49,3.62,3.48,3.53,198763,0
2006-08-31,3.56,3.66,3.52,3.63,112056,0
2006-09-01,3.61,3.64,3.51,3.6,77182,0
2006-09-05,3.58,3.67,3.54,3.58,125492,0
2006-09-06,3.58,3.62,3.55,3.56,438580,0
2006-09-07,3.57,3.6,3.55,3.55,127918,0
2006-09-08,3.59,3.61,3.53,3.53,110941,0
2006-09-11,3.53,3.53,3.45,3.45,87799,0
2006-09-12,3.43,3.44,3.36,3.36,86315,0
2006-09-13,3.37,3.37,3.12,3.16,234728,0
2006-09-14,3.18,3.23,3.1,3.22,518702,0
2006-09-15,3.21,3.25,3.15,3.2,147277,0
2006-09-18,3.17,3.2,3.05,3.09,288055,0
2006-09-19,3.06,3.08,2.99,3,169909,0
2006-09-20,2.98,3,2.9,2.92,219916,0
2006-09-21,2.9,2.96,2.74,2.79,316431,0
2006-09-22,2.81,2.85,2.74,2.83,188826,0
2006-09-25,2.75,2.87,2.75,2.8,173865,0
2006-09-26,2.77,2.82,2.77,2.8,237919,0
2006-09-27,2.82,2.86,2.78,2.82,517363,0
2006-09-28,2.79,2.98,2.79,2.96,108621,0
2006-09-29,2.93,3.11,2.93,3.02,239117,0
2006-10-02,2.99,3.06,2.96,3.05,259038,0
2006-10-03,3.06,3.07,2.8,2.8,131257,0
2006-10-04,2.78,2.85,2.75,2.82,71138,0
2006-10-05,2.77,2.81,2.64,2.71,290346,0
2006-10-06,2.67,2.69,2.55,2.57,111744,0
2006-10-09,2.59,2.6,2.45,2.55,245967,0
2006-10-10,2.52,2.62,2.48,2.51,207233,0
2006-10-11,2.51,2.6,2.43,2.43,200950,0
2006-10-12,2.46,2.49,2.43,2.47,235464,0
2006-10-13,2.46,2.65,2.46,2.54,287368,0
2006-10-16,2.51,2.58,2.5,2.5,202127,0
2006-10-17,2.52,2.55,2.5,2.52,248547,0
2006-10-18,2.52,2.59,2.52,2.53,95345,0
2006-10-19,2.52,2.64,2.52,2.59,222673,0
2006-10-20,2.61,2.63,2.57,2.6,139245,0
2006-10-23,2.62,2.74,2.49,2.49,324713,0
2006-10-24,2.51,2.52,2.4,2.47,266798,0
2006-10-25,2.46,2.65,2.45,2.5,804300,0
2006-10-26,2.52,2.55,2.45,2.55,232251,0
2006-10-27,2.56,2.6,2.55,2.56,195683,0
2006-10-30,2.59,2.59,2.51,2.57,216582,0
2006-10-31,2.57,2.65,2.39,2.44,585104,0
2006-11-01,2.47,2.57,2.45,2.47,411706,0
2006-11-02,2.5,2.55,2.47,2.5,150672,0
2006-11-03,2.51,2.59,2.5,2.52,86603,0
2006-11-06,2.54,2.64,2.52,2.6,257367,0
2006-11-07,2.55,2.65,2.47,2.56,1220968,0
2006-11-08,2.58,2.63,2.53,2.6,832584,0
2006-11-09,2.6,2.66,2.54,2.66,407289,0
2006-11-10,2.64,2.73,2.63,2.72,419156,0
2006-11-13,2.72,2.82,2.71,2.75,616602,0
2006-11-14,2.78,2.9,2.72,2.87,566481,0
2006-11-15,2.87,2.91,2.81,2.88,349530,0
2006-11-16,2.91,2.93,2.82,2.88,462042,0
2006-11-17,2.9,2.9,2.74,2.79,233814,0
2006-11-20,2.77,2.8,2.75,2.78,110610,0
2006-11-21,2.78,2.85,2.75,2.81,147628,0
2006-11-22,2.84,3.71,2.78,3.45,2460547,0
2006-11-24,3.44,3.49,3.25,3.26,484790,0
2006-11-27,3.28,3.59,3.21,3.31,592034,0
2006-11-28,3.37,3.61,3.31,3.46,598466,0
2006-11-29,3.46,3.54,3.28,3.28,308180,0
2006-11-30,3.31,3.4,3.27,3.28,165068,0
2006-12-01,3.27,3.5,3.27,3.5,221458,0
2006-12-04,3.52,3.55,3.35,3.49,221713,0
2006-12-05,3.5,4.07,3.47,4.06,915702,0
2006-12-06,4.04,4.09,3.75,3.75,354529,0
2006-12-07,3.79,4.05,3.75,3.99,330791,0
2006-12-08,4.01,4.03,3.87,3.88,201688,0
2006-12-11,3.93,4.3,3.9,3.9,387848,0
2006-12-12,3.93,3.93,3.57,3.73,386875,0
2006-12-13,3.72,3.72,3.55,3.63,195207,0
2006-12-14,3.6,3.68,3.51,3.63,182927,0
2006-12-15,3.61,3.87,3.61,3.85,232882,0
2006-12-18,3.89,3.97,3.8,3.8,224638,0
2006-12-19,3.76,3.77,3.59,3.63,167977,0
2006-12-20,3.62,3.74,3.54,3.57,254093,0
2006-12-21,3.57,3.6,3.5,3.58,192383,0
2006-12-22,3.57,3.69,3.53,3.64,187709,0
2006-12-26,3.61,3.63,3.55,3.61,105850,0
2006-12-27,3.58,3.62,3.57,3.59,127149,0
2006-12-28,3.57,3.59,3.52,3.56,134313,0
2006-12-29,3.55,3.57,3.46,3.46,238878,0
2007-01-03,3.49,3.49,3.37,3.41,91256,0
2007-01-04,3.43,3.48,3.41,3.42,91896,0
2007-01-05,3.44,3.53,3.42,3.46,126646,0
2007-01-08,3.48,3.55,3.44,3.44,166280,0
2007-01-09,3.42,3.49,3.4,3.44,95050,0
2007-01-10,3.45,3.7,3.44,3.68,163666,0
2007-01-11,3.68,3.85,3.66,3.66,205134,0
2007-01-12,3.64,3.8,3.64,3.76,106918,0
2007-01-16,3.79,3.83,3.68,3.82,93877,0
2007-01-17,3.78,3.85,3.72,3.8,115290,0
2007-01-18,3.83,3.85,3.6,3.63,152172,0
2007-01-19,3.63,3.77,3.63,3.71,88675,0
2007-01-22,3.74,3.75,3.64,3.66,71810,0
2007-01-23,3.69,3.69,3.56,3.58,90961,0
2007-01-24,3.57,3.59,3.25,3.34,1744286,0
2007-01-25,3.37,3.41,3.16,3.23,378645,0
2007-01-26,3.2,3.29,3.1,3.22,297501,0
2007-01-29,3.19,3.29,3.15,3.22,193045,0
2007-01-30,3.25,3.28,3.23,3.24,78844,0
2007-01-31,3.27,3.28,3.18,3.19,104619,0
2007-02-01,3.17,3.27,3.17,3.27,99069,0
2007-02-02,3.25,3.29,3.14,3.22,68741,0
2007-02-05,3.2,3.28,3.2,3.21,78773,0
2007-02-06,3.22,3.24,3.1,3.1,96538,0
2007-02-07,3.1,3.2,3.09,3.14,106428,0
2007-02-08,3.14,3.22,3.13,3.2,49956,0
2007-02-09,3.2,3.2,3.15,3.19,79808,0
2007-02-12,3.2,3.2,3.07,3.19,174053,0
2007-02-13,3.17,3.36,3.17,3.24,89944,0
2007-02-14,3.23,3.32,3.11,3.26,156227,0
2007-02-15,3.23,3.23,3.17,3.19,127842,0
2007-02-16,3.16,3.2,3.12,3.12,105072,0
2007-02-20,3.12,3.18,3.08,3.17,160556,0
2007-02-21,3.18,3.19,3.14,3.18,104050,0
2007-02-22,3.15,3.31,3.15,3.24,774986,0
2007-02-23,3.25,3.34,3.24,3.29,325453,0
2007-02-26,3.26,3.29,3.26,3.28,74565,0
2007-02-27,3.27,3.27,3.08,3.09,218092,0
2007-02-28,3.08,3.19,3.08,3.16,161100,0
2007-03-01,3.17,3.28,3.06,3.26,170243,0
2007-03-02,3.25,3.29,3.1,3.2,402175,0
2007-03-05,3.15,3.22,3.14,3.2,234088,0
2007-03-06,3.18,3.2,3.14,3.14,75338,0
2007-03-07,3.14,3.21,3.14,3.2,107021,0
2007-03-08,3.19,3.21,3.17,3.17,89038,0
2007-03-09,3.17,3.22,3.11,3.12,115898,0
2007-03-12,3.11,3.2,3.1,3.14,95559,0
2007-03-13,3.14,3.2,3.08,3.14,92859,0
2007-03-14,3.11,3.18,3.09,3.15,169403,0
2007-03-15,3.17,3.17,3.12,3.16,42258,0
2007-03-16,3.04,3.12,2.88,3.12,396300,0
2007-03-19,3.11,3.12,2.91,3.04,106286,0
2007-03-20,3.01,3.09,3,3.04,60161,0
2007-03-21,3.02,3.08,3.02,3.04,42817,0
2007-03-22,3.08,3.2,3.02,3.19,98321,0
2007-03-23,3.16,3.2,3.14,3.16,63693,0
2007-03-26,3.13,3.21,3.11,3.17,46449,0
2007-03-27,3.16,3.19,3.15,3.18,68859,0
2007-03-28,3.14,3.2,3.11,3.15,79372,0
2007-03-29,3.16,3.2,3.12,3.14,31208,0
2007-03-30,3.13,3.14,3.1,3.13,35727,0
2007-04-02,3.16,3.17,3,3.03,64392,0
2007-04-03,3.03,3.15,3.03,3.13,30667,0
2007-04-04,3.11,3.15,3.07,3.09,55701,0
2007-04-05,3.07,3.15,3.07,3.1,51521,0
2007-04-09,3.1,3.18,3.1,3.13,114145,0
2007-04-10,3.12,3.2,3.12,3.17,58521,0
2007-04-11,3.15,3.18,3.15,3.15,75813,0
2007-04-12,3.15,3.15,3.07,3.07,95783,0
2007-04-13,3.07,3.15,3.07,3.11,78789,0
2007-04-16,3.11,3.13,3.1,3.12,115359,0
2007-04-17,3.09,3.18,3.09,3.13,170498,0
2007-04-18,3.12,3.18,3.11,3.14,105664,0
2007-04-19,3.11,3.32,3.1,3.28,188406,0
2007-04-20,3.28,3.35,3.28,3.35,163558,0
2007-04-23,3.34,3.5,3.17,3.21,303786,0
2007-04-24,3.24,3.35,3.18,3.33,224474,0
2007-04-25,3.36,3.36,3.32,3.33,49057,0
2007-04-26,3.32,3.42,3.31,3.31,106564,0
2007-04-27,3.31,3.45,3.31,3.39,177575,0
2007-04-30,3.4,3.56,3.35,3.56,195586,0
2007-05-01,3.56,3.74,3.5,3.69,282659,0
2007-05-02,3.75,3.76,3.61,3.67,125043,0
2007-05-03,3.65,3.74,3.52,3.57,99871,0
2007-05-04,3.51,4.7,3.48,4.32,924687,0
2007-05-07,4.44,4.53,4.22,4.43,361711,0
2007-05-08,4.45,4.45,4.12,4.26,358225,0
2007-05-09,4.16,4.3,4.16,4.25,122615,0
2007-05-10,4.25,4.28,4.16,4.18,68603,0
2007-05-11,4.15,4.22,3.75,4.04,229764,0
2007-05-14,4.01,4.14,3.89,4.13,139363,0
2007-05-15,4.1,4.28,4.1,4.23,109048,0
2007-05-16,4.22,4.29,4.17,4.26,81058,0
2007-05-17,4.28,4.29,4.25,4.26,67958,0
2007-05-18,4.26,4.27,4.22,4.25,137391,0
2007-05-21,4.22,4.27,4.19,4.2,139526,0
2007-05-22,4.18,4.25,4.18,4.23,82943,0
2007-05-23,4.31,4.32,4.22,4.23,134400,0
2007-05-24,4.26,4.32,4.22,4.3,82570,0
2007-05-25,4.3,4.31,4.22,4.31,141563,0
2007-05-29,4.3,4.36,4.22,4.27,85534,0
2007-05-30,4.23,4.27,4.1,4.24,70145,0
2007-05-31,4.21,4.24,4.09,4.19,56315,0
2007-06-01,4.17,4.2,4.07,4.16,77525,0
2007-06-04,4.14,4.23,4.13,4.23,47262,0
2007-06-05,4.25,4.27,4.12,4.15,100517,0
2007-06-06,4.15,4.21,4.06,4.18,43650,0
2007-06-07,4.17,4.28,4.17,4.2,44433,0
2007-06-08,4.19,4.22,4.13,4.13,74612,0
2007-06-11,4.19,4.21,4.02,4.1,177125,0
2007-06-12,4.12,4.15,4.05,4.13,63842,0
2007-06-13,4.11,4.19,4.05,4.14,48580,0
2007-06-14,4.17,4.25,4.11,4.25,71169,0
2007-06-15,4.25,4.25,4.07,4.18,99205,0
2007-06-18,4.2,4.25,4.15,4.2,63385,0
2007-06-19,4.2,4.48,4.2,4.4,147070,0
2007-06-20,4.3,4.48,4.3,4.33,113141,0
2007-06-21,4.35,4.37,4.2,4.3,58224,0
2007-06-22,4.3,4.49,4.3,4.37,94297,0
2007-06-25,4.4,4.42,4.29,4.38,110705,0
2007-06-26,4.35,4.43,4.25,4.3,106356,0
2007-06-27,4.27,4.44,4.27,4.4,103683,0
2007-06-28,4.87,4.96,4.69,4.82,459500,0
2007-06-29,4.85,4.86,4.7,4.8,134137,0
2007-07-02,4.83,5.14,4.78,5.09,212842,0
2007-07-03,5.12,5.24,4.99,5.17,142961,0
2007-07-05,5.2,5.2,5.04,5.13,118677,0
2007-07-06,5.14,5.2,5.1,5.17,117368,0
2007-07-09,5.3,5.3,5,5.04,169936,0
2007-07-10,5.06,5.06,4.9,4.9,121636,0
2007-07-11,4.93,4.94,4.78,4.85,146352,0
2007-07-12,4.95,4.99,4.9,4.97,97361,0
2007-07-13,4.94,5.02,4.88,5,46640,0
2007-07-16,5.06,5.61,5.03,5.49,628351,0
2007-07-17,5.5,5.5,5.39,5.5,258099,0
2007-07-18,5.55,5.75,5.35,5.37,211062,0
2007-07-19,5.4,5.68,5.39,5.41,122137,0
2007-07-20,5.41,5.61,5.41,5.55,89716,0
2007-07-23,5.58,5.74,5.56,5.58,116722,0
2007-07-24,5.6,5.69,5.38,5.41,168507,0
2007-07-25,5.28,5.41,4.97,5.08,273032,0
2007-07-26,5.11,5.34,5.03,5.22,181171,0
2007-07-27,5.19,5.37,4.99,5.14,161950,0
2007-07-30,5.16,5.66,5.07,5.65,335541,0
2007-07-31,5.7,5.7,5.41,5.44,104181,0
2007-08-01,5.49,5.51,5.09,5.4,135136,0
2007-08-02,5.4,5.67,5.28,5.3,578331,0
2007-08-03,5.3,5.54,5.21,5.45,197047,0
2007-08-06,5.48,5.68,5.35,5.43,395857,0
2007-08-07,5.4,5.7,5.15,5.44,372430,0
2007-08-08,5.55,5.68,5.46,5.58,257080,0
2007-08-09,5.61,5.61,4.8,4.93,221352,0
2007-08-10,4.91,5.05,4.44,4.93,352965,0
2007-08-13,4.98,5.46,4.97,5.41,307104,0
2007-08-14,5.37,5.42,5.05,5.08,91587,0
2007-08-15,5.11,5.25,5.07,5.18,55769,0
2007-08-16,5.14,5.24,4.75,5.18,163166,0
2007-08-17,5.24,5.34,4.94,4.94,83949,0
2007-08-20,4.97,4.97,4.9,4.94,102870,0
2007-08-21,4.83,5.01,4.83,4.99,71038,0
2007-08-22,5.02,5.66,5.02,5.46,315623,0
2007-08-23,5.49,5.79,5.49,5.65,377777,0
2007-08-24,5.68,5.88,5.68,5.74,299228,0
2007-08-27,5.87,6.13,5.8,5.83,410465,0
2007-08-28,5.85,5.93,5.57,5.59,213406,0
2007-08-29,5.57,5.83,5.57,5.78,148578,0
2007-08-30,5.79,5.89,5.65,5.68,212275,0
2007-08-31,5.67,5.9,5.63,5.81,188352,0
2007-09-04,5.84,6.22,5.84,6.06,256714,0
2007-09-05,6.11,6.35,5.98,6.23,248806,0
2007-09-06,6.29,6.48,6.2,6.46,390233,0
2007-09-07,6.31,6.46,6.27,6.35,171640,0
2007-09-10,6.38,6.5,6.26,6.46,209336,0
2007-09-11,6.41,6.84,6.38,6.48,418446,0
2007-09-12,6.51,6.6,6.47,6.55,473403,0
2007-09-13,6.62,6.74,6.53,6.64,364982,0
2007-09-14,6.63,6.64,6.46,6.52,190091,0
2007-09-17,6.55,6.55,6.41,6.45,185194,0
2007-09-18,6.44,6.53,6.42,6.49,442359,0
2007-09-19,6.5,6.52,6.35,6.39,256515,0
2007-09-20,6.38,6.41,6.26,6.35,144998,0
2007-09-21,6.43,6.43,6.34,6.37,217859,0
2007-09-24,6.34,6.34,6.03,6.18,332737,0
2007-09-25,6.15,6.32,5.87,6.24,129185,0
2007-09-26,6.28,6.48,6.28,6.43,388093,0
2007-09-27,6.49,6.5,6.35,6.47,136785,0
2007-09-28,6.44,6.48,6.4,6.42,85087,0
2007-10-01,6.45,6.47,6.35,6.44,189548,0
2007-10-02,6.47,6.57,6.39,6.57,377911,0
2007-10-03,6.57,6.66,6.57,6.65,128122,0
2007-10-04,6.65,6.82,6.59,6.78,132926,0
2007-10-05,6.8,6.97,6.75,6.93,173568,0
2007-10-08,6.93,7,6.89,6.98,223093,0
2007-10-09,7,7.3,7,7.27,171228,0
2007-10-10,7.24,7.43,7.24,7.33,173544,0
2007-10-11,7.43,7.49,7.39,7.47,287931,0
2007-10-12,7.47,7.77,7.15,7.77,264703,0
2007-10-15,7.54,7.54,6.76,7.34,688406,0
2007-10-16,7.26,7.4,7.14,7.27,217105,0
2007-10-17,7.35,7.35,7.16,7.26,106374,0
2007-10-18,7.28,7.62,7.25,7.53,196893,0
2007-10-19,7.5,7.99,7.41,7.94,528918,0
2007-10-22,7.87,7.89,7.58,7.69,367641,0
2007-10-23,7.7,7.93,7.64,7.87,316478,0
2007-10-24,7.83,8.19,7.78,8.12,313798,0
2007-10-25,8.14,8.31,7.98,8.31,319081,0
2007-10-26,8.35,8.67,8.3,8.63,262618,0
2007-10-29,8.7,8.7,8.02,8.23,368530,0
2007-10-30,8.23,8.23,7.89,8.04,411259,0
2007-10-31,8.1,8.13,7.73,7.83,285074,0
2007-11-01,8.03,8.31,7.45,8.15,481352,0
2007-11-02,8.2,8.37,7.94,8.08,399839,0
2007-11-05,7.91,8.67,7.77,8.65,475155,0
2007-11-06,8.68,9.09,8.53,9.09,346507,0
2007-11-07,9.04,9.05,8.78,8.91,512337,0
2007-11-08,8.91,9.12,8.77,9.12,337790,0
2007-11-09,8.98,9.52,8.95,9.2,629776,0
2007-11-12,9.14,9.52,9.14,9.49,514886,0
2007-11-13,9.68,9.82,8.96,9.09,1168533,0
2007-11-14,9.17,9.79,9.12,9.57,624156,0
2007-11-15,9.25,9.71,9.01,9.21,481855,0
2007-11-16,9.34,9.62,9.19,9.31,387981,0
2007-11-19,9.24,9.35,9.13,9.27,231016,0
2007-11-20,9.28,9.28,8.61,8.79,631764,0
2007-11-21,8.57,8.84,7.9,8.75,660278,0
2007-11-23,8.66,8.96,8.52,8.68,164612,0
2007-11-26,8.66,9.14,8.65,8.94,294648,0
2007-11-27,8.9,9.09,8.75,8.85,256777,0
2007-11-28,8.85,9.01,8.74,9,254809,0
2007-11-29,8.93,9.03,8.89,8.9,260254,0
2007-11-30,8.96,9.09,8.75,8.79,273235,0
2007-12-03,8.75,8.93,8.75,8.85,351399,0
2007-12-04,8.75,9,8.75,8.96,320444,0
2007-12-05,9,9.08,8.78,8.81,920206,0
2007-12-06,8.78,9.02,8.77,8.95,284161,0
2007-12-07,8.92,9.05,8.81,9.03,256860,0
2007-12-10,9.02,9.49,8.91,9.49,461900,0
2007-12-11,9.5,9.74,9.26,9.35,375543,0
2007-12-12,9.26,9.34,9.02,9.02,603048,0
2007-12-13,8.77,8.8,8.17,8.63,364908,0
2007-12-14,8.55,8.93,8.51,8.81,381777,0
2007-12-17,8.74,8.8,7.97,8.09,310280,0
2007-12-18,8.15,8.34,8,8.11,295340,0
2007-12-19,8.08,8.35,8.02,8.15,284052,0
2007-12-20,8.3,8.34,8.15,8.22,183697,0
2007-12-21,8.25,8.49,8.24,8.32,289535,0
2007-12-24,8.16,8.59,8.16,8.46,114349,0
2007-12-26,8.47,8.55,8.4,8.51,245111,0
2007-12-27,8.52,8.52,8.21,8.3,161800,0
2007-12-28,8.29,8.29,7.46,7.69,495653,0
2007-12-31,7.74,7.94,7.53,7.73,360736,0
2008-01-02,7.65,7.87,7.46,7.7,317620,0
2008-01-03,7.64,7.84,7.46,7.65,231206,0
2008-01-04,7.56,7.56,6.91,7.28,383275,0
2008-01-07,7.26,7.95,7.26,7.68,330984,0
2008-01-08,7.64,7.73,7.56,7.58,215875,0
2008-01-09,7.56,7.99,7.56,7.92,300144,0
2008-01-10,7.92,8.15,7.84,8.15,217918,0
2008-01-11,8.15,8.47,7.99,8.3,429771,0
2008-01-14,8.29,8.35,8.11,8.29,263994,0
2008-01-15,8.28,8.34,7.98,8.22,184165,0
2008-01-16,8.23,8.29,8.11,8.21,182937,0
2008-01-17,8.25,8.37,8.2,8.23,193857,0
2008-01-18,8.21,8.34,8.07,8.16,214882,0
2008-01-22,7.8,8.05,7.2,7.8,152584,0
2008-01-23,7.76,8.02,7.7,7.9,302540,0
2008-01-24,7.96,8.04,7.87,8,123629,0
2008-01-25,8,8.15,7.79,7.84,232334,0
2008-01-28,8,8.31,7.93,8.06,241443,0
2008-01-29,8.1,8.45,7.9,8.33,221652,0
2008-01-30,8.28,8.28,7.88,7.94,125523,0
2008-01-31,7.85,8.15,7.65,7.76,253742,0
2008-02-01,7.8,8.05,7.67,8.04,192173,0
2008-02-04,8.01,8.17,7.96,8.12,123165,0
2008-02-05,8.09,8.25,7.68,7.69,90147,0
2008-02-06,7.68,7.84,7.68,7.73,72956,0
2008-02-07,7.74,7.81,6.79,6.95,235138,0
2008-02-08,6.95,7.15,6.95,7.08,160087,0
2008-02-11,7.12,7.41,7.02,7.32,135129,0
2008-02-12,7.31,7.38,6.49,6.62,268330,0
2008-02-13,6.68,6.8,5.81,5.95,387306,0
2008-02-14,5.96,6.24,5.65,6.17,638785,0
2008-02-15,6.52,7.62,6.35,6.67,493430,0
2008-02-19,6.57,6.81,6.43,6.76,255459,0
2008-02-20,6.71,6.74,6.42,6.69,113098,0
2008-02-21,6.68,6.75,6.35,6.66,242967,0
2008-02-22,6.64,7.18,6.54,7,350790,0
2008-02-25,6.96,7.23,6.81,7.11,223443,0
2008-02-26,7.13,7.5,7.04,7.36,176058,0
2008-02-27,7.36,7.37,7.23,7.25,127990,0
2008-02-28,7.2,7.32,7.08,7.16,299124,0
2008-02-29,7.16,7.2,6.94,7.03,166937,0
2008-03-03,7.09,7.18,6.97,7,178945,0
2008-03-04,7.49,7.7,7.12,7.33,383509,0
2008-03-05,7.31,7.32,6.91,7,446139,0
2008-03-06,7.01,7.2,7.01,7.07,200454,0
2008-03-07,7.01,7.33,7,7.29,212630,0
2008-03-10,7.27,7.28,6.99,7.06,186553,0
2008-03-11,7.1,7.11,6.99,7.09,223258,0
2008-03-12,7.06,7.18,6.94,7,202598,0
2008-03-13,6.99,7.13,6.89,7.06,119418,0
2008-03-14,7.05,7.07,6.82,6.87,257879,0
2008-03-17,6.87,6.9,6.59,6.81,153323,0
2008-03-18,6.82,7.18,6.6,6.75,148685,0
2008-03-19,6.58,7,6.49,6.84,173055,0
2008-03-20,6.84,6.84,6.68,6.8,132134,0
2008-03-24,6.77,6.84,6.65,6.71,205379,0
2008-03-25,6.74,7,6.74,6.96,264874,0
2008-03-26,6.96,7,6.7,6.79,178269,0
2008-03-27,6.8,6.95,6.7,6.83,214620,0
2008-03-28,6.87,7.02,6.74,6.8,131185,0
2008-03-31,6.9,6.93,6.7,6.76,85953,0
2008-04-01,6.7,6.81,6.62,6.75,279448,0
2008-04-02,6.77,6.8,6.46,6.53,242185,0
2008-04-03,6.49,6.69,6.45,6.54,253967,0
2008-04-04,6.58,6.65,6.46,6.64,228733,0
2008-04-07,6.62,6.96,6.62,6.95,217635,0
2008-04-08,6.93,7.04,6.84,6.9,161221,0
2008-04-09,6.87,7.06,6.87,6.96,134779,0
2008-04-10,6.99,7.04,6.94,6.99,128079,0
2008-04-11,7.01,7.04,6.79,6.85,237990,0
2008-04-14,6.82,6.99,6.68,6.95,216210,0
2008-04-15,6.92,6.94,6.7,6.72,151774,0
2008-04-16,6.74,6.83,6.62,6.77,158089,0
2008-04-17,6.8,6.82,6.59,6.64,147320,0
2008-04-18,6.62,6.87,6.56,6.56,172942,0
2008-04-21,6.54,6.62,6.34,6.57,112232,0
2008-04-22,6.57,6.57,6.34,6.36,65552,0
2008-04-23,6.36,6.38,6.01,6.17,181495,0
2008-04-24,6.2,6.75,6.18,6.58,211597,0
2008-04-25,6.55,6.7,6.32,6.56,41286,0
2008-04-28,6.56,6.64,6.5,6.54,86277,0
2008-04-29,6.51,6.63,6.5,6.52,161096,0
2008-04-30,5.75,5.94,5,5.5,1353257,0
2008-05-01,5.35,5.75,5.11,5.16,700537,0
2008-05-02,5.08,5.25,4.21,4.38,3401067,0
2008-05-05,4.35,4.41,4.07,4.35,1258452,0
2008-05-06,4.37,4.37,4,4.03,879056,0
2008-05-07,4.06,4.12,3.97,4.02,437889,0
2008-05-08,4.05,4.08,3.97,4,631582,0
2008-05-09,4,4.05,3.97,4,336424,0
2008-05-12,3.97,4.02,3.73,3.79,497074,0
2008-05-13,3.82,3.88,3.75,3.82,397892,0
2008-05-14,3.79,4.1,3.79,4.08,1080107,0
2008-05-15,4.05,4.3,3.99,4.29,664858,0
2008-05-16,4.26,4.33,4.14,4.29,230690,0
2008-05-19,4.26,4.34,4.2,4.29,253955,0
2008-05-20,4.3,4.3,4.14,4.16,169176,0
2008-05-21,4.13,4.26,3.97,3.97,261495,0
2008-05-22,3.97,4.08,3.97,4,150065,0
2008-05-23,4.03,4.09,4,4.01,87187,0
2008-05-27,4.04,4.04,3.95,4.03,229857,0
2008-05-28,4.06,4.08,3.96,4.03,460859,0
2008-05-29,4.06,4.3,4.04,4.22,249725,0
2008-05-30,4.25,4.35,4.23,4.29,170082,0
2008-06-02,4.28,4.37,4.08,4.13,92770,0
2008-06-03,4.1,4.1,3.99,4.05,412351,0
2008-06-04,4.08,4.08,3.98,4.01,328434,0
2008-06-05,4.04,4.11,4,4.05,256197,0
2008-06-06,4,4,3.83,3.92,377766,0
2008-06-09,3.89,3.89,3.76,3.76,323941,0
2008-06-10,3.74,3.76,3.33,3.52,784867,0
2008-06-11,3.55,3.61,3.47,3.61,308670,0
2008-06-12,3.59,3.59,3.45,3.5,210941,0
2008-06-13,3.52,3.52,3.37,3.4,333332,0
2008-06-16,3.4,3.46,3.23,3.44,188563,0
2008-06-17,3.47,3.47,3.4,3.42,212878,0
2008-06-18,3.37,3.45,3.31,3.34,257689,0
2008-06-19,3.37,3.46,3.23,3.35,113994,0
2008-06-20,3.39,3.39,3.22,3.24,121716,0
2008-06-23,3.28,3.28,3.14,3.18,93305,0
2008-06-24,3.13,3.15,3.01,3.06,162077,0
2008-06-25,3.07,3.09,2.84,2.97,260208,0
2008-06-26,2.91,2.95,2.87,2.92,154710,0
2008-06-27,2.96,2.97,2.65,2.65,199208,0
2008-06-30,2.69,2.69,2.55,2.59,297081,0
2008-07-01,2.63,2.66,2.55,2.64,312162,0
2008-07-02,2.68,2.68,2.31,2.32,254688,0
2008-07-03,2.36,2.36,2.26,2.33,163664,0
2008-07-07,2.35,2.37,1.94,2.1,705486,0
2008-07-08,2.1,2.11,1.95,2.07,778326,0
2008-07-09,2.09,2.14,2,2.07,356344,0
2008-07-10,2.1,2.17,2.05,2.1,432669,0
2008-07-11,2.1,2.14,2.03,2.1,243591,0
2008-07-14,2.12,2.17,2.03,2.1,260031,0
2008-07-15,2.06,2.09,1.98,2.07,242749,0
2008-07-16,2.05,2.43,2.05,2.29,212138,0
2008-07-17,2.26,2.52,2.25,2.52,372582,0
2008-07-18,2.56,2.61,2.5,2.61,201912,0
2008-07-21,2.6,2.66,2.54,2.6,198391,0
2008-07-22,2.56,2.9,2.54,2.78,176117,0
2008-07-23,2.81,2.91,2.79,2.82,237045,0
2008-07-24,2.86,2.89,2.74,2.81,132439,0
2008-07-25,2.79,2.81,2.63,2.77,156059,0
2008-07-28,2.76,2.82,2.54,2.6,116080,0
2008-07-29,2.64,2.72,2.55,2.64,123913,0
2008-07-30,2.7,2.86,2.61,2.8,150385,0
2008-07-31,3.08,3.88,2.89,3.81,815006,0
2008-08-01,3.74,3.88,3.53,3.66,210257,0
2008-08-04,3.7,4.24,3.68,3.96,528451,0
2008-08-05,4.03,4.2,4,4.05,331187,0
2008-08-06,4.08,4.28,4.01,4.24,274055,0
2008-08-07,4.24,4.28,4.15,4.24,194385,0
2008-08-08,4.16,4.18,3.9,4.06,185108,0
2008-08-11,4.1,4.19,3.92,4.1,262196,0
2008-08-12,4.17,4.3,4.01,4.21,150443,0
2008-08-13,4.21,4.28,4.16,4.24,211837,0
2008-08-14,4.28,4.8,4.21,4.66,481563,0
2008-08-15,4.81,5.07,4.75,4.81,488733,0
2008-08-18,4.9,5.05,3.84,4.15,774135,0
2008-08-19,4.18,4.18,3.9,4.06,284752,0
2008-08-20,4.04,4.04,3.91,4.02,176028,0
2008-08-21,3.95,4.05,3.95,4.01,113284,0
2008-08-22,4.04,4.06,3.92,4.02,100611,0
2008-08-25,3.96,4.06,3.91,4,137361,0
2008-08-26,3.97,4.04,3.97,4.03,135844,0
2008-08-27,4,4.16,3.98,4.09,94476,0
2008-08-28,4.15,4.15,4,4.07,206550,0
2008-08-29,4.09,4.12,3.93,4.02,69962,0
2008-09-02,4.05,4.12,4,4.01,120798,0
2008-09-03,4,4.1,4,4.02,125500,0
2008-09-04,3.97,4.1,3.97,4.02,263840,0
2008-09-05,4.04,4.09,3.91,4.04,115348,0
2008-09-08,4.13,4.16,3.91,3.91,105463,0
2008-09-09,3.9,3.91,3.57,3.57,214065,0
2008-09-10,3.58,3.87,2.76,2.77,387910,0
2008-09-11,2.75,2.77,2.28,2.56,441630,0
2008-09-12,2.49,2.76,2.42,2.61,332167,0
2008-09-15,2.53,2.64,2.4,2.6,236232,0
2008-09-16,2.6,2.73,2.55,2.72,236124,0
2008-09-17,2.67,2.74,2.6,2.61,205600,0
2008-09-18,2.61,2.66,2.55,2.6,176885,0
2008-09-19,2.75,2.85,2.67,2.81,107591,0
2008-09-22,2.87,3.15,2.77,2.87,61954,0
2008-09-23,2.92,2.95,2.77,2.79,70674,0
2008-09-24,2.92,2.93,2.84,2.91,70399,0
2008-09-25,2.88,3.03,2.82,2.96,136230,0
2008-09-26,2.95,3.05,2.7,3.04,108944,0
2008-09-29,2.95,3.19,2.93,3.05,211602,0
2008-09-30,3.09,3.09,2.92,2.98,104256,0
2008-10-01,2.99,3.23,2.99,3.2,52746,0
2008-10-02,3.24,3.24,3,3,53269,0
2008-10-03,3.05,3.28,3.01,3.22,100260,0
2008-10-06,3.21,3.21,3.01,3.17,221577,0
2008-10-07,3.1,3.1,2.63,2.65,154694,0
2008-10-08,2.56,2.68,2.41,2.62,228800,0
2008-10-09,2.62,2.66,2.38,2.4,95141,0
2008-10-10,2.37,5,2.15,2.37,182298,0
2008-10-13,2.38,2.71,2.38,2.57,52917,0
2008-10-14,2.7,2.74,2.5,2.52,74887,0
2008-10-15,2.48,2.77,2.18,2.77,160174,0
2008-10-16,2.75,2.75,2.27,2.27,80936,0
2008-10-17,2.3,2.63,2.15,2.32,58457,0
2008-10-20,2.31,2.46,2.31,2.42,59047,0
2008-10-21,2.47,2.66,2.42,2.53,71283,0
2008-10-22,2.58,2.6,2.31,2.32,52553,0
2008-10-23,2.37,2.45,2.11,2.22,40232,0
2008-10-24,2.59,2.6,2.04,2.05,37424,0
2008-10-27,2.04,2.08,1.97,1.97,66765,0
2008-10-28,2.1,2.12,1.95,1.97,71674,0
2008-10-29,2.01,2.33,1.98,2.15,87328,0
2008-10-30,2.22,2.48,2.17,2.48,48299,0
2008-10-31,2.49,3,2.48,3,129205,0
2008-11-03,2.92,2.97,2.51,2.65,74585,0
2008-11-04,2.65,2.86,2.38,2.74,143517,0
2008-11-05,2.7,2.78,2.44,2.64,86162,0
2008-11-06,2.58,2.59,2.42,2.45,63563,0
2008-11-07,2.42,2.45,2.35,2.37,92610,0
2008-11-10,2.37,2.53,2.18,2.18,174073,0
2008-11-11,2.1,2.22,2,2.07,37203,0
2008-11-12,2,2.15,1.95,2.15,66239,0
2008-11-13,2.1,2.24,2,2.24,58871,0
2008-11-14,2.15,2.23,2.04,2.14,19356,0
2008-11-17,2.14,2.14,1.97,1.98,108356,0
2008-11-18,1.98,2.08,1.85,1.85,171340,0
2008-11-19,1.9,2.05,1.65,1.69,76298,0
2008-11-20,1.64,1.66,1.46,1.52,63497,0
2008-11-21,1.64,1.64,1.26,1.36,175284,0
2008-11-24,1.74,1.74,1.36,1.43,53035,0
2008-11-25,1.49,1.52,1.37,1.38,149655,0
2008-11-26,1.36,1.48,1.3,1.39,184945,0
2008-11-28,1.42,1.54,1.4,1.4,46251,0
2008-12-01,1.48,1.54,1.37,1.4,103559,0
2008-12-02,1.47,1.47,1.36,1.43,95981,0
2008-12-03,1.46,1.46,1.38,1.43,90613,0
2008-12-04,1.39,1.44,1.39,1.44,61640,0
2008-12-05,1.4,1.41,1.39,1.41,63099,0
2008-12-08,1.44,1.6,1.44,1.47,59010,0
2008-12-09,1.49,1.5,1.4,1.4,173833,0
2008-12-10,1.4,1.47,1.37,1.43,92069,0
2008-12-11,1.48,1.48,1.4,1.4,77653,0
2008-12-12,1.4,1.42,1.33,1.37,67284,0
2008-12-15,1.37,1.43,1.36,1.36,60703,0
2008-12-16,1.37,1.6,1.37,1.55,157966,0
2008-12-17,1.55,1.68,1.55,1.68,57641,0
2008-12-18,1.7,1.74,1.68,1.72,69479,0
2008-12-19,1.7,1.83,1.7,1.78,100904,0
2008-12-22,1.81,1.97,1.8,1.9,104818,0
2008-12-23,1.9,2.11,1.9,1.97,117796,0
2008-12-24,1.91,1.99,1.9,1.94,38299,0
2008-12-26,1.94,1.99,1.91,1.99,36781,0
2008-12-29,2,2.13,1.99,2.01,97992,0
2008-12-30,1.98,2.06,1.94,1.97,25882,0
2008-12-31,2,2.25,2,2.22,62009,0
2009-01-02,2.23,2.27,2.2,2.27,66404,0
2009-01-05,2.3,2.4,2.3,2.35,60910,0
2009-01-06,2.4,2.46,2.36,2.46,108935,0
2009-01-07,2.45,2.58,2.45,2.56,131835,0
2009-01-08,2.58,2.75,2.58,2.75,192625,0
2009-01-09,2.74,2.74,2.68,2.72,91882,0
2009-01-12,2.76,2.81,2.72,2.8,116587,0
2009-01-13,2.81,2.82,2.79,2.82,71685,0
2009-01-14,2.82,2.84,2.82,2.84,86087,0
2009-01-15,2.84,2.84,2.64,2.64,235835,0
2009-01-16,2.64,2.64,2.16,2.16,78459,0
2009-01-20,2.16,2.18,1.61,1.83,129087,0
2009-01-21,1.79,1.9,1.75,1.8,92273,0
2009-01-22,1.8,2.09,1.8,1.85,79760,0
2009-01-23,1.87,1.9,1.82,1.85,104842,0
2009-01-26,1.89,1.9,1.7,1.77,156857,0
2009-01-27,1.82,1.88,1.75,1.75,75822,0
2009-01-28,1.82,1.85,1.8,1.83,311642,0
2009-01-29,1.85,1.85,1.79,1.79,42569,0
2009-01-30,1.84,1.84,1.68,1.69,81245,0
2009-02-02,1.72,1.97,1.72,1.8,226082,0
2009-02-03,1.86,1.89,1.83,1.85,40393,0
2009-02-04,1.85,1.86,1.77,1.79,90616,0
2009-02-05,1.79,1.79,1.74,1.77,59177,0
2009-02-06,1.73,2.15,1.73,1.85,35598,0
2009-02-09,1.91,2.03,1.89,1.9,149345,0
2009-02-10,1.95,1.96,1.89,1.9,23872,0
2009-02-11,1.9,1.94,1.82,1.84,18576,0
2009-02-12,1.88,1.91,1.75,1.78,18546,0
2009-02-13,1.78,1.85,1.75,1.82,22993,0
2009-02-17,1.83,1.86,1.79,1.85,29078,0
2009-02-18,1.88,1.88,1.77,1.82,31534,0
2009-02-19,1.8,1.9,1.78,1.8,58074,0
2009-02-20,1.76,1.78,1.71,1.71,15298,0
2009-02-23,1.75,1.75,1.58,1.61,68061,0
2009-02-24,1.61,1.62,1.54,1.54,79877,0
2009-02-25,1.57,1.57,1.51,1.51,58026,0
2009-02-26,1.55,1.57,1.48,1.5,164995,0
2009-02-27,1.5,1.52,1.45,1.49,39897,0
2009-03-02,1.5,1.52,1.35,1.37,64580,0
2009-03-03,1.65,1.71,1.49,1.58,87958,0
2009-03-04,1.55,1.65,1.52,1.52,47427,0
2009-03-05,1.53,1.55,1.49,1.52,107744,0
2009-03-06,1.5,1.52,1.41,1.48,163928,0
2009-03-09,1.49,1.51,1.41,1.5,72458,0
2009-03-10,1.47,1.55,1.45,1.5,125425,0
2009-03-11,1.5,1.55,1.46,1.46,93995,0
2009-03-12,1.5,1.52,1.47,1.5,249947,0
2009-03-13,1.5,1.61,1.5,1.58,1319198,0
2009-03-16,1.6,2.06,1.55,2,418808,0
2009-03-17,1.96,2.22,1.9,2.22,308246,0
2009-03-18,2.25,2.25,2.01,2.23,101158,0
2009-03-19,2.25,2.25,2.01,2.11,83634,0
2009-03-20,2.06,2.08,1.94,2.08,183644,0
2009-03-23,2.03,2.23,2.03,2.23,94475,0
2009-03-24,2.17,2.27,2.16,2.2,75059,0
2009-03-25,2.21,2.29,2.2,2.29,99319,0
2009-03-26,2.29,2.31,2.24,2.31,61938,0
2009-03-27,2.29,2.31,2.27,2.3,25556,0
2009-03-30,2.22,2.22,2.18,2.22,54143,0
2009-03-31,2.21,2.34,2.21,2.34,87406,0
2009-04-01,2.32,2.34,2.26,2.32,35331,0
2009-04-02,2.3,2.3,2.15,2.2,71481,0
2009-04-03,2.16,2.16,1.95,1.99,109641,0
2009-04-06,2.07,2.07,1.95,2.02,68733,0
2009-04-07,2,2.07,1.97,2.06,119450,0
2009-04-08,2.11,2.34,2.06,2.32,80954,0
2009-04-09,2.33,2.33,2.26,2.29,38300,0
2009-04-13,2.24,2.34,2.15,2.34,97869,0
2009-04-14,2.28,2.58,2.19,2.49,217517,0
2009-04-15,2.49,2.61,2.46,2.59,124798,0
2009-04-16,2.59,2.6,2.46,2.49,50810,0
2009-04-17,2.46,2.6,2.37,2.58,113509,0
2009-04-20,2.58,2.58,2.38,2.52,97946,0
2009-04-21,2.48,2.58,2.47,2.48,60714,0
2009-04-22,2.43,2.54,2.36,2.52,49885,0
2009-04-23,2.49,2.52,2.43,2.46,32709,0
2009-04-24,2.5,2.52,2.45,2.45,68270,0
2009-04-27,2.48,2.6,2.37,2.48,51801,0
2009-04-28,2.44,2.78,2.43,2.73,203007,0
2009-04-29,2.73,2.9,2.71,2.81,201706,0
2009-04-30,3,3.28,2.97,3.18,401544,0
2009-05-01,3.21,3.33,3.11,3.32,228080,0
2009-05-04,3.32,3.33,3.25,3.31,74737,0
2009-05-05,3.26,3.39,3.24,3.39,141516,0
2009-05-06,3.39,3.39,3.35,3.39,121781,0
2009-05-07,3.39,3.39,3.3,3.33,153615,0
2009-05-08,3.35,3.41,3.26,3.38,215254,0
2009-05-11,3.38,3.4,3.32,3.38,84508,0
2009-05-12,3.35,3.41,3.35,3.41,146040,0
2009-05-13,3.4,3.41,3.36,3.41,112351,0
2009-05-14,3.41,3.47,3.4,3.47,85025,0
2009-05-15,3.45,3.51,3.45,3.48,218377,0
2009-05-18,3.5,3.61,3.34,3.58,99452,0
2009-05-19,3.58,4.03,3.49,3.95,288042,0
2009-05-20,4.02,4.04,3.89,3.93,140989,0
2009-05-21,3.9,3.92,3.7,3.76,129829,0
2009-05-22,3.76,4.19,3.76,4.02,337606,0
2009-05-26,4.01,4.08,3.86,4,307147,0
2009-05-27,3.99,4.09,3.99,4.05,124224,0
2009-05-28,4.1,4.1,3.98,4.05,187831,0
2009-05-29,4.04,4.2,4.04,4.2,190250,0
2009-06-01,4.25,4.25,4.07,4.14,87672,0
2009-06-02,4.19,4.25,4.1,4.24,58079,0
2009-06-03,4.24,4.24,3.99,4.16,98184,0
2009-06-04,4.11,4.23,4.07,4.2,63775,0
2009-06-05,4.21,4.22,4.12,4.22,51902,0
2009-06-08,4.22,4.27,4.08,4.21,137976,0
2009-06-09,4.22,4.51,4.22,4.39,303227,0
2009-06-10,4.4,4.42,4.3,4.4,146473,0
2009-06-11,4.45,4.5,4.37,4.5,127002,0
2009-06-12,4.5,4.56,4.45,4.56,107160,0
2009-06-15,4.55,4.55,4.08,4.24,182428,0
2009-06-16,4.31,4.38,4.2,4.21,93124,0
2009-06-17,4.26,4.36,4.15,4.36,123587,0
2009-06-18,4.3,4.52,4.22,4.49,139323,0
2009-06-19,4.5,4.73,4.5,4.65,143340,0
2009-06-22,4.68,4.71,4.6,4.65,294062,0
2009-06-23,4.62,4.84,4.62,4.63,140935,0
2009-06-24,4.66,5.09,4.66,5.07,603533,0
2009-06-25,5.07,5.55,5.07,5.29,818924,0
2009-06-26,5.24,5.95,5.12,5.91,7512317,0
2009-06-29,5.77,5.91,5.62,5.83,787839,0
2009-06-30,5.89,5.99,5.87,5.92,601499,0
2009-07-01,5.98,6.07,5.76,5.88,593828,0
2009-07-02,5.8,5.88,5.4,5.82,537266,0
2009-07-06,5.71,5.98,5.56,5.89,591833,0
2009-07-07,5.89,6,5.85,5.88,534948,0
2009-07-08,5.87,5.89,5.43,5.48,348273,0
2009-07-09,5.5,5.5,5.27,5.43,266628,0
2009-07-10,5.26,5.62,5.26,5.56,146874,0
2009-07-13,5.62,5.72,5.45,5.72,230773,0
2009-07-14,5.75,5.95,5.75,5.84,250587,0
2009-07-15,5.84,5.99,5.84,5.93,379093,0
2009-07-16,5.98,6.22,5.9,6.17,472557,0
2009-07-17,6.21,6.39,6.18,6.28,507545,0
2009-07-20,6.35,6.47,6.23,6.33,415426,0
2009-07-21,6.4,6.48,5.88,5.97,557126,0
2009-07-22,5.92,6.32,5.92,6.28,426775,0
2009-07-23,6.26,6.41,6.26,6.38,367366,0
2009-07-24,6.3,6.4,6.21,6.36,192540,0
2009-07-27,6.34,6.4,6.23,6.4,275420,0
2009-07-28,6.32,6.4,6.26,6.38,314097,0
2009-07-29,6.4,6.45,6.07,6.16,200551,0
2009-07-30,6.75,6.88,6.41,6.47,1002633,0
2009-07-31,6.48,6.69,5.75,5.91,745611,0
2009-08-03,5.92,6.11,5.7,5.77,365924,0
2009-08-04,6.01,6.42,6,6.28,918657,0
2009-08-05,6.3,6.48,6.03,6.2,429948,0
2009-08-06,6.23,6.28,5.79,5.81,373441,0
2009-08-07,5.83,5.93,5.54,5.69,343511,0
2009-08-10,5.68,5.78,5.55,5.74,253410,0
2009-08-11,5.74,5.96,5.74,5.89,353006,0
2009-08-12,5.9,6.28,5.85,6.15,345532,0
2009-08-13,6.22,6.33,6.11,6.21,204106,0
2009-08-14,6.22,6.22,5.98,6.01,243869,0
2009-08-17,5.9,5.94,5.72,5.89,395868,0
2009-08-18,5.93,6.18,5.78,6.11,294771,0
2009-08-19,6.06,6.06,5.83,6.06,180654,0
2009-08-20,6.06,6.2,5.98,6.14,176432,0
2009-08-21,6.21,6.3,6.07,6.13,453201,0
2009-08-24,6.13,6.33,6.11,6.23,263464,0
2009-08-25,6.26,6.3,6.11,6.21,219542,0
2009-08-26,6.21,6.3,6.11,6.14,249504,0
2009-08-27,6.12,6.15,6,6.13,136528,0
2009-08-28,6.14,6.14,5.86,5.86,304994,0
2009-08-31,5.85,5.91,5.52,5.88,589572,0
2009-09-01,5.87,6.09,5.62,5.65,350625,0
2009-09-02,5.63,6.02,5.63,6.01,302484,0
2009-09-03,6.03,6.14,5.93,6.1,215486,0
2009-09-04,6.11,6.11,5.87,6.07,245096,0
2009-09-08,6.1,6.2,6.01,6.14,203497,0
2009-09-09,6.15,6.23,6.06,6.16,269265,0
2009-09-10,6.18,6.36,6.11,6.34,239022,0
2009-09-11,6.36,6.36,6.2,6.22,154789,0
2009-09-14,6.19,6.27,6.03,6.25,235857,0
2009-09-15,6.25,6.25,6.1,6.13,154107,0
2009-09-16,6.16,6.65,6.1,6.55,753273,0
2009-09-17,6.58,6.84,6.53,6.76,597365,0
2009-09-18,6.87,6.98,6.66,6.96,719333,0
2009-09-21,6.95,7.02,6.77,7.02,414269,0
2009-09-22,7.05,7.17,6.9,7.09,335659,0
2009-09-23,7.09,7.29,6.93,7.04,459323,0
2009-09-24,7.02,7.06,6.82,7.05,465472,0
2009-09-25,7,7,6.77,6.89,337345,0
2009-09-28,6.9,7.28,6.84,7.18,270228,0
2009-09-29,7.22,7.25,6.83,6.92,188396,0
2009-09-30,6.9,6.9,6.66,6.76,204883,0
2009-10-01,6.76,6.76,6.51,6.52,320384,0
2009-10-02,6.5,6.57,6.25,6.55,356253,0
2009-10-05,6.57,6.83,6.57,6.77,376657,0
2009-10-06,6.77,6.93,6.7,6.93,299310,0
2009-10-07,6.93,7.02,6.9,6.95,511582,0
2009-10-08,7,7.03,6.88,6.89,339875,0
2009-10-09,6.9,6.94,6.86,6.9,199721,0
2009-10-12,6.9,7,6.83,6.89,146979,0
2009-10-13,6.9,6.9,6.62,6.73,171048,0
2009-10-14,6.84,7.03,6.73,7.03,202481,0
2009-10-15,7.03,7.03,6.85,7,180737,0
2009-10-16,6.95,7.01,6.9,6.99,241087,0
2009-10-19,7,7.33,6.97,7.27,279907,0
2009-10-20,7.27,7.43,7.23,7.42,380645,0
2009-10-21,7.39,7.88,7.28,7.66,512602,0
2009-10-22,7.62,7.82,7.5,7.77,285111,0
2009-10-23,7.76,7.87,7.58,7.72,437628,0
2009-10-26,7.72,7.77,7.59,7.69,327713,0
2009-10-27,7.65,7.69,7.51,7.64,316396,0
2009-10-28,7.61,7.61,7.06,7.27,498015,0
2009-10-29,7.28,7.64,7.24,7.59,326501,0
2009-10-30,7.7,7.87,6.93,7.54,755023,0
2009-11-02,7.65,7.98,7.52,7.96,580434,0
2009-11-03,7.95,8,7.8,7.96,367073,0
2009-11-04,7.95,8.01,7.65,7.65,310261,0
2009-11-05,7.72,8.04,7.72,7.97,608791,0
2009-11-06,7.85,8.06,7.72,7.89,184712,0
2009-11-09,7.94,8.13,7.94,8.04,395994,0
2009-11-10,8.09,8.29,7.99,8.22,622504,0
2009-11-11,8.3,8.69,8.29,8.67,615979,0
2009-11-12,8.68,8.88,8.54,8.8,568252,0
2009-11-13,8.81,9,8.78,8.9,725986,0
2009-11-16,9,9.05,8.41,8.45,789490,0
2009-11-17,8.41,8.6,8.37,8.47,330039,0
2009-11-18,8.4,8.4,7.58,8.01,942747,0
2009-11-19,7.95,7.96,7.49,7.8,638572,0
2009-11-20,7.74,7.8,7.6,7.64,197367,0
2009-11-23,7.69,7.98,7.58,7.64,296507,0
2009-11-24,7.64,7.67,7.52,7.62,306164,0
2009-11-25,7.61,7.86,7.53,7.72,455629,0
2009-11-27,7.53,7.65,7.38,7.39,118916,0
2009-11-30,7.36,7.61,6.66,7.52,887423,0
2009-12-01,7.6,7.81,7.49,7.76,580297,0
2009-12-02,7.71,7.93,7.64,7.66,298553,0
2009-12-03,7.7,7.73,7.47,7.49,404524,0
2009-12-04,7.65,7.71,7.54,7.71,242798,0
2009-12-07,7.67,7.97,7.6,7.96,444385,0
2009-12-08,7.89,8.15,7.82,8,700732,0
2009-12-09,8.03,8.13,8,8.08,493230,0
2009-12-10,8.1,8.26,8,8.05,460237,0
2009-12-11,8.13,8.13,7.91,7.96,191336,0
2009-12-14,7.96,8.01,7.93,8,248072,0
2009-12-15,8,8.05,7.84,8,444399,0
2009-12-16,8,8.25,7.93,8.23,430785,0
2009-12-17,8.25,8.29,8.09,8.17,238239,0
2009-12-18,8.31,8.31,8.1,8.2,388916,0
2009-12-21,8.2,8.46,8.18,8.37,194187,0
2009-12-22,8.35,8.56,8.34,8.47,130085,0
2009-12-23,8.46,8.72,8.46,8.62,153278,0
2009-12-24,8.66,8.66,8.46,8.61,58561,0
2009-12-28,8.61,8.91,8.48,8.5,265418,0
2009-12-29,8.54,8.67,8.4,8.66,194711,0
2009-12-30,8.66,8.67,8.4,8.55,138357,0
2009-12-31,8.52,8.67,8.3,8.36,127698,0
2010-01-04,8.41,8.78,8.27,8.74,173714,0
2010-01-05,8.74,8.9,8.58,8.61,197572,0
2010-01-06,8.6,8.69,8.09,8.14,296038,0
2010-01-07,8.11,8.25,8.03,8.22,94375,0
2010-01-08,8.23,8.29,8.17,8.28,98932,0
2010-01-11,8.32,8.59,8.32,8.57,173286,0
2010-01-12,8.52,8.52,8.2,8.4,138551,0
2010-01-13,8.4,8.52,8.22,8.49,160500,0
2010-01-14,8.5,8.6,8.36,8.58,121120,0
2010-01-15,8.62,8.62,8.25,8.52,318489,0
2010-01-19,8.5,8.74,8.43,8.67,223679,0
2010-01-20,8.6,8.7,8.24,8.4,189461,0
2010-01-21,8.43,8.48,8.06,8.07,293660,0
2010-01-22,8.06,8.09,7.72,7.82,240478,0
2010-01-25,7.68,8.63,7.68,7.89,268649,0
2010-01-26,7.88,8.01,7.51,7.97,823786,0
2010-01-27,7.91,7.92,7.53,7.69,452763,0
2010-01-28,7.72,7.72,7.29,7.38,495768,0
2010-01-29,7.41,7.74,7.22,7.27,309018,0
2010-02-01,7.28,7.49,7.23,7.27,824367,0
2010-02-02,7.27,7.41,7.13,7.13,472503,0
2010-02-03,7.13,7.15,6.98,7.03,272561,0
2010-02-04,6.97,7.05,6.8,6.91,641351,0
2010-02-05,6.95,7.16,6.75,6.78,669894,0
2010-02-08,6.74,6.99,6.6,6.62,331288,0
2010-02-09,6.68,6.8,6.57,6.59,287545,0
2010-02-10,6.58,6.64,6.29,6.59,380241,0
2010-02-11,6.6,6.87,6.48,6.85,305581,0
2010-02-12,6.75,6.88,6.44,6.78,711326,0
2010-02-16,6.8,7.05,6.67,7.05,315622,0
2010-02-17,7.08,7.13,6.9,6.92,188582,0
2010-02-18,6.9,7.28,6.78,7.28,335355,0
2010-02-19,7.26,7.38,7.2,7.25,168794,0
2010-02-22,7.25,7.34,7.18,7.29,267920,0
2010-02-23,7.3,7.3,7.01,7.09,235631,0
2010-02-24,7.08,7.23,7,7.14,168927,0
2010-02-25,7.08,7.14,6.92,7.13,171163,0
2010-02-26,7.71,7.96,7.21,7.39,787470,0
2010-03-01,7.46,7.97,7.41,7.94,595754,0
2010-03-02,7.94,8.22,7.94,8.16,564119,0
2010-03-03,8.14,8.4,8.08,8.15,240732,0
2010-03-04,8.16,8.32,8.1,8.25,138069,0
2010-03-05,8.29,8.47,8.27,8.46,492994,0
2010-03-08,8.49,8.52,8.28,8.35,440532,0
2010-03-09,8.31,8.33,8.07,8.12,249580,0
2010-03-10,8.09,8.15,7.82,7.89,388254,0
2010-03-11,7.83,8.02,7.74,8.01,467893,0
2010-03-12,8.06,8.14,7.96,8.1,391227,0
2010-03-15,8.1,8.2,8.04,8.09,293578,0
2010-03-16,8.09,8.23,8,8.09,552387,0
2010-03-17,8.13,8.21,8.07,8.08,183854,0
2010-03-18,8.05,8.3,7.95,8.25,188134,0
2010-03-19,8.3,8.31,8.09,8.2,552658,0
2010-03-22,8.05,8.48,8.05,8.45,238502,0
2010-03-23,8.49,8.67,8.32,8.65,329890,0
2010-03-24,8.61,8.66,8.35,8.37,160555,0
2010-03-25,8.42,8.68,8.26,8.35,328525,0
2010-03-26,8.35,8.54,8.19,8.19,237051,0
2010-03-29,8.18,8.29,8.11,8.27,182662,0
2010-03-30,8.29,8.5,8.09,8.21,200332,0
2010-03-31,8.13,8.22,7.97,7.99,269705,0
2010-04-01,8.04,8.5,7.9,8.49,312332,0
2010-04-05,8.49,8.84,8.49,8.84,212902,0
2010-04-06,8.75,9.46,8.58,9.44,704804,0
2010-04-07,9.37,9.44,9,9.15,683539,0
2010-04-08,9.11,9.25,9.04,9.1,384746,0
2010-04-09,9.08,9.25,9,9.14,237329,0
2010-04-12,9.14,9.27,8.99,9.02,127906,0
2010-04-13,8.98,9.16,8.87,9.13,103832,0
2010-04-14,9.13,9.46,9.11,9.46,164196,0
2010-04-15,9.46,9.67,9.43,9.59,153346,0
2010-04-16,9.6,9.84,9.35,9.37,343658,0
2010-04-19,9.33,9.46,9.14,9.34,288869,0
2010-04-20,9.35,9.48,9.32,9.44,218590,0
2010-04-21,9.4,9.46,9.2,9.31,114027,0
2010-04-22,9.18,9.25,9.06,9.25,118909,0
2010-04-23,9.31,9.42,9.12,9.38,180504,0
2010-04-26,9.4,9.5,9.34,9.41,157453,0
2010-04-27,9.4,9.43,9.06,9.09,189994,0
2010-04-28,9.1,9.19,8.96,9.06,290322,0
2010-04-29,9.1,9.28,9.07,9.2,170882,0
2010-04-30,8.44,9.07,7.84,8.95,800675,0
2010-05-03,8.96,8.96,8.22,8.4,856585,0
2010-05-04,8.3,8.3,7.7,7.72,759744,0
2010-05-05,7.71,8,7.56,7.85,636518,0
2010-05-06,7.78,7.9,7.3,7.79,528575,0
2010-05-07,7.79,7.79,7.27,7.32,647320,0
2010-05-10,7.65,7.68,7.43,7.52,428491,0
2010-05-11,7.4,7.54,7.37,7.49,311131,0
2010-05-12,7.56,7.92,7.52,7.85,336450,0
2010-05-13,7.88,8.29,7.5,7.55,309207,0
2010-05-14,7.5,7.58,7.09,7.1,313254,0
2010-05-17,7.18,7.43,7,7.17,337529,0
2010-05-18,7.25,7.45,7,7.09,235580,0
2010-05-19,7.04,7.35,6.96,7.28,528580,0
2010-05-20,7.15,7.15,6.75,6.86,341784,0
2010-05-21,6.72,7,6.5,6.55,571488,0
2010-05-24,6.57,6.65,6.43,6.45,173091,0
2010-05-25,6.3,6.3,6,6.28,242382,0
2010-05-26,6.31,6.47,6.28,6.35,287601,0
2010-05-27,6.48,6.64,6.35,6.63,278023,0
2010-05-28,6.56,6.66,6.42,6.49,174293,0
2010-06-01,6.42,6.47,5.94,5.96,228036,0
2010-06-02,6.02,6.49,5.75,6.44,952206,0
2010-06-03,6.41,6.45,6.19,6.3,295578,0
2010-06-04,6.06,6.2,6,6,272381,0
2010-06-07,6.01,6.2,5.97,6.03,404414,0
2010-06-08,6.03,6.53,6.03,6.51,639185,0
2010-06-09,6.54,6.79,6.43,6.55,542745,0
2010-06-10,6.69,6.8,6.56,6.79,538296,0
2010-06-11,6.73,6.91,6.5,6.91,215447,0
2010-06-14,6.96,7.06,6.88,6.94,208625,0
2010-06-15,6.96,7,6.74,6.87,310138,0
2010-06-16,6.82,6.84,6.63,6.65,175311,0
2010-06-17,6.72,6.86,6.68,6.82,272393,0
2010-06-18,6.87,6.94,6.52,6.53,337871,0
2010-06-21,6.64,6.68,6.29,6.32,191368,0
2010-06-22,6.36,6.41,6.07,6.1,304568,0
2010-06-23,6.09,6.16,5.93,5.97,380547,0
2010-06-24,5.95,5.97,5.76,5.76,220422,0
2010-06-25,5.8,5.91,5.68,5.73,1014523,0
2010-06-28,5.71,5.95,5.65,5.84,288039,0
2010-06-29,5.72,5.73,5.19,5.25,846131,0
2010-06-30,5.23,5.56,5.17,5.24,593046,0
2010-07-01,5.26,5.29,5.03,5.21,517126,0
2010-07-02,5.25,5.43,5.21,5.43,434372,0
2010-07-06,5.49,5.54,5.21,5.24,547132,0
2010-07-07,5.24,5.51,5.17,5.47,506291,0
2010-07-08,5.53,5.88,5.46,5.86,300592,0
2010-07-09,5.88,6.01,5.81,6.01,145594,0
2010-07-12,6,6.1,5.85,5.92,734211,0
2010-07-13,6.02,6.26,5.87,6.26,356446,0
2010-07-14,6.21,6.43,6.12,6.41,165806,0
2010-07-15,6.4,6.53,6.27,6.49,248630,0
2010-07-16,6.41,6.46,6.32,6.35,295280,0
2010-07-19,6.35,6.42,6.24,6.26,313239,0
2010-07-20,6.16,6.46,6.16,6.46,199491,0
2010-07-21,6.52,6.74,6.46,6.64,310071,0
2010-07-22,6.72,6.75,6.54,6.65,559428,0
2010-07-23,6.6,6.6,6.23,6.5,288624,0
2010-07-26,6.57,6.57,6.32,6.49,273571,0
2010-07-27,6.56,6.62,6.46,6.46,197234,0
2010-07-28,6.47,6.55,6.19,6.25,270596,0
2010-07-29,6.34,6.44,6.15,6.26,194571,0
2010-07-30,5.54,5.75,4.25,4.25,5101221,0
2010-08-02,4.55,4.55,4.21,4.3,2665112,0
2010-08-03,4.34,4.39,4.15,4.17,1135923,0
2010-08-04,4.25,4.25,4.15,4.17,698395,0
2010-08-05,4.22,4.26,4.12,4.24,1647723,0
2010-08-06,4.28,4.57,4.22,4.54,1723844,0
2010-08-09,4.54,4.88,4.49,4.83,1498091,0
2010-08-10,4.77,5.05,4.7,4.97,1584847,0
2010-08-11,4.82,4.92,4.66,4.7,781838,0
2010-08-12,4.62,4.75,4.52,4.69,330445,0
2010-08-13,4.65,4.7,4.6,4.62,255623,0
2010-08-16,4.57,4.68,4.5,4.62,443971,0
2010-08-17,4.69,4.97,4.62,4.82,442827,0
2010-08-18,4.8,4.84,4.72,4.76,273511,0
2010-08-19,4.72,4.84,4.55,4.61,383884,0
2010-08-20,4.57,4.72,4.5,4.55,368759,0
2010-08-23,4.58,4.74,4.58,4.72,251497,0
2010-08-24,4.64,4.76,4.58,4.69,491201,0
2010-08-25,4.74,5.01,4.72,4.99,454461,0
2010-08-26,5,5.09,4.9,4.95,518596,0
2010-08-27,5,5.11,4.95,5.11,305528,0
2010-08-30,5.05,5.18,5.02,5.04,249602,0
2010-08-31,5.05,5.05,4.75,4.85,514956,0
2010-09-01,4.95,5.16,4.86,5.15,302543,0
2010-09-02,5.13,5.13,4.98,5.05,220514,0
2010-09-03,5.13,5.13,4.8,5.07,302590,0
2010-09-07,5.06,5.07,4.92,4.93,151228,0
2010-09-08,4.96,5.06,4.89,4.94,176186,0
2010-09-09,5.02,5.06,4.92,5.02,135322,0
2010-09-10,5.01,5.1,5.01,5.05,174949,0
2010-09-13,5.12,5.26,5.08,5.21,350603,0
2010-09-14,5.2,5.23,5.08,5.19,176934,0
2010-09-15,5.15,5.16,5.05,5.09,147219,0
2010-09-16,5.09,5.12,4.9,4.9,213757,0
2010-09-17,4.97,4.97,4.53,4.61,862869,0
2010-09-20,4.61,4.78,4.59,4.72,755336,0
2010-09-21,4.72,5.28,4.72,5.23,1701666,0
2010-09-22,5.2,5.45,5.12,5.21,651410,0
2010-09-23,5.2,5.2,5.03,5.08,533241,0
2010-09-24,5.17,5.23,5.07,5.21,283547,0
2010-09-27,5.23,5.25,5.02,5.02,355558,0
2010-09-28,5.05,5.21,4.95,5,661702,0
2010-09-29,5.06,5.3,5.06,5.18,701721,0
2010-09-30,5.25,5.28,5.1,5.16,448491,0
2010-10-01,5.22,5.24,5.1,5.11,290844,0
2010-10-04,5.11,5.35,5.11,5.28,358606,0
2010-10-05,5.37,5.39,5.14,5.3,445476,0
2010-10-06,5.25,5.29,5.14,5.19,213988,0
2010-10-07,5.22,5.29,5.19,5.25,199029,0
2010-10-08,5.27,5.39,5.2,5.37,164759,0
2010-10-11,5.38,5.67,5.35,5.61,271352,0
2010-10-12,5.61,5.81,5.48,5.72,369047,0
2010-10-13,5.77,5.93,5.64,5.86,262510,0
2010-10-14,5.87,5.96,5.76,5.93,365495,0
2010-10-15,6,6.09,5.81,5.84,298157,0
2010-10-18,5.91,5.91,5.8,5.86,165070,0
2010-10-19,5.81,5.89,5.62,5.66,332226,0
2010-10-20,5.71,5.85,5.66,5.71,183955,0
2010-10-21,5.77,5.84,5.68,5.79,200395,0
2010-10-22,5.83,5.88,5.69,5.72,103815,0
2010-10-25,5.78,5.88,5.74,5.76,115566,0
2010-10-26,5.72,5.78,5.62,5.7,245428,0
2010-10-27,5.69,5.7,5.5,5.63,300749,0
2010-10-28,5.66,5.67,5.45,5.5,279941,0
2010-10-29,5.49,5.71,5.46,5.63,456270,0
2010-11-01,5.71,5.71,5.5,5.63,328991,0
2010-11-02,4.51,4.58,4.01,4.2,4415334,0
2010-11-03,4.49,4.49,4.33,4.42,1298342,0
2010-11-04,4.54,4.64,4.5,4.54,762756,0
2010-11-05,4.59,4.65,4.46,4.54,495614,0
2010-11-08,4.55,4.62,4.46,4.61,350537,0
2010-11-09,4.61,4.67,4.4,4.4,370022,0
2010-11-10,4.4,4.5,4.4,4.5,281112,0
2010-11-11,4.47,4.5,4.43,4.44,193230,0
2010-11-12,4.4,4.44,4.31,4.35,164933,0
2010-11-15,4.42,4.73,4.38,4.39,300712,0
2010-11-16,4.38,4.49,4.25,4.27,397213,0
2010-11-17,4.3,4.37,4.12,4.14,464671,0
2010-11-18,4.18,4.31,4.14,4.31,473773,0
2010-11-19,4.31,4.31,4.21,4.26,192697,0
2010-11-22,4.25,4.27,4.13,4.26,207361,0
2010-11-23,4.19,4.25,4.1,4.15,333039,0
2010-11-24,4.19,4.23,4.15,4.18,222490,0
2010-11-26,4.17,4.18,4.06,4.09,124932,0
2010-11-29,4.07,4.11,4.02,4.09,215236,0
2010-11-30,4.05,4.12,4,4.04,278823,0
2010-12-01,4.11,4.51,4.08,4.49,891723,0
2010-12-02,4.51,4.7,4.49,4.54,371986,0
2010-12-03,4.51,4.54,4.41,4.54,617001,0
2010-12-06,4.54,4.57,4.47,4.5,283084,0
2010-12-07,4.54,4.62,4.5,4.52,234505,0
2010-12-08,4.55,4.62,4.53,4.56,207108,0
2010-12-09,4.57,4.63,4.54,4.55,359151,0
2010-12-10,4.54,5.09,4.5,5,753583,0
2010-12-13,5,5.29,4.95,5.22,444135,0
2010-12-14,5.21,5.21,5,5.09,365056,0
2010-12-15,5.05,5.14,5,5.02,302149,0
2010-12-16,5.02,5.12,5.02,5.1,288312,0
2010-12-17,5.09,5.09,4.98,5.05,232204,0
2010-12-20,5.05,5.12,4.99,5.08,288287,0
2010-12-21,5.08,5.15,5.05,5.1,124355,0
2010-12-22,5.1,5.12,5.05,5.1,138547,0
2010-12-23,5.1,5.18,5.06,5.16,171250,0
2010-12-27,5.15,5.16,5.07,5.12,122654,0
2010-12-28,5.14,5.18,5.11,5.14,163434,0
2010-12-29,5.14,5.37,5.14,5.29,171121,0
2010-12-30,5.3,5.33,5.25,5.25,101671,0
2010-12-31,5.21,5.25,5.11,5.23,241482,0
2011-01-03,5.28,5.44,5.28,5.34,270022,0
2011-01-04,5.35,5.45,5.34,5.39,227708,0
2011-01-05,5.36,5.51,5.31,5.5,217872,0
2011-01-06,5.5,5.52,5.31,5.4,218810,0
2011-01-07,5.36,5.36,5.11,5.17,388220,0
2011-01-10,5.15,5.15,5.01,5.05,848486,0
2011-01-11,5.05,5.25,5.02,5.21,194379,0
2011-01-12,5.23,5.27,5.17,5.26,98698,0
2011-01-13,5.25,5.27,5.16,5.18,114429,0
2011-01-14,5.19,5.25,5.06,5.1,153259,0
2011-01-18,5.1,5.1,5,5.08,317006,0
2011-01-19,5.05,5.07,4.88,4.96,200235,0
2011-01-20,4.91,5.03,4.87,4.99,335901,0
2011-01-21,5,5.03,4.94,4.99,250912,0
2011-01-24,5,5.05,4.94,5,352163,0
2011-01-25,4.96,4.99,4.91,4.96,277858,0
2011-01-26,4.99,4.99,4.9,4.98,231113,0
2011-01-27,4.95,5.17,4.94,5.15,291930,0
2011-01-28,5.12,5.17,5.07,5.11,249907,0
2011-01-31,5.13,5.25,5.03,5.18,369789,0
2011-02-01,5.14,5.16,4.66,5.1,571248,0
2011-02-02,5.1,5.11,4.87,4.91,358632,0
2011-02-03,4.92,4.99,4.72,4.72,440145,0
2011-02-04,4.71,4.72,4.51,4.63,296001,0
2011-02-07,4.62,4.75,4.61,4.65,360498,0
2011-02-08,4.66,4.71,4.61,4.66,543609,0
2011-02-09,4.65,4.7,4.62,4.66,526112,0
2011-02-10,4.65,4.67,4.64,4.65,279017,0
2011-02-11,4.65,4.8,4.64,4.78,573082,0
2011-02-14,4.8,4.87,4.71,4.72,250352,0
2011-02-15,4.71,4.73,4.64,4.69,279186,0
2011-02-16,4.68,4.72,4.64,4.67,130272,0
2011-02-18,4.7,4.71,4.61,4.65,306103,0
2011-02-22,4.62,4.64,4.5,4.53,350507,0
2011-02-23,4.53,4.62,4.2,4.31,752959,0
2011-02-24,4.25,4.35,4.21,4.25,673397,0
2011-02-25,4.24,4.32,4.21,4.23,573187,0
2011-02-28,4.21,4.25,4.2,4.22,1115011,0
2011-03-01,4.23,4.32,4.22,4.24,328404,0
2011-03-02,4.24,4.25,4.12,4.15,420533,0
2011-03-03,4.19,4.29,4.19,4.27,549653,0
2011-03-04,4.28,4.3,4.2,4.26,396063,0
2011-03-07,4.3,4.3,4.24,4.27,469151,0
2011-03-08,4.3,4.4,4.24,4.4,502583,0
2011-03-09,4.43,4.63,4.42,4.62,281935,0
2011-03-10,4.54,4.63,4.51,4.59,427854,0
2011-03-11,4.49,4.75,4.4,4.56,779157,0
2011-03-14,4.48,4.57,4.35,4.35,437902,0
2011-03-15,4.11,4.27,4.1,4.25,540908,0
2011-03-16,4.19,4.28,4.12,4.2,668390,0
2011-03-17,4.27,4.27,4.15,4.2,446941,0
2011-03-18,4.23,4.23,4.06,4.15,632357,0
2011-03-21,4.19,4.3,4.08,4.12,233550,0
2011-03-22,4.12,4.29,4.11,4.28,227221,0
2011-03-23,4.29,4.31,4.1,4.24,261129,0
2011-03-24,4.28,4.49,4.25,4.48,247622,0
2011-03-25,4.3,4.59,4.3,4.48,220507,0
2011-03-28,4.5,4.56,4.36,4.39,148718,0
2011-03-29,4.4,4.41,4.29,4.34,238359,0
2011-03-30,4.35,4.55,4.25,4.52,183479,0
2011-03-31,4.57,4.71,4.5,4.67,301972,0
2011-04-01,4.63,4.79,4.45,4.51,234905,0
2011-04-04,4.63,4.83,4.53,4.83,290346,0
2011-04-05,4.8,4.81,4.64,4.68,219746,0
2011-04-06,4.7,4.78,4.68,4.71,173709,0
2011-04-07,4.71,4.72,4.54,4.7,234667,0
2011-04-08,4.73,4.76,4.54,4.6,169460,0
2011-04-11,4.58,4.72,4.57,4.7,246220,0
2011-04-12,4.65,4.7,4.6,4.61,152340,0
2011-04-13,4.62,4.62,4.42,4.5,148622,0
2011-04-14,4.3,4.58,4.3,4.53,91727,0
2011-04-15,4.65,4.69,4.52,4.61,164980,0
2011-04-18,4.54,4.55,4.31,4.34,107114,0
2011-04-19,4.33,4.34,4.19,4.21,310587,0
2011-04-20,4.26,4.34,4.25,4.26,58184,0
2011-04-21,4.3,4.34,4.2,4.21,142715,0
2011-04-25,4.23,4.25,4.19,4.21,90666,0
2011-04-26,4.21,4.43,4.21,4.42,160840,0
2011-04-27,4.4,4.41,4.25,4.26,127275,0
2011-04-28,4.38,4.46,4.26,4.44,109846,0
2011-04-29,4.46,4.61,4.44,4.61,165364,0
2011-05-02,4.64,4.72,4.52,4.52,240618,0
2011-05-03,4.91,6.18,4.78,5.95,4137745,0
2011-05-04,5.76,6.8,5.76,6.6,2228078,0
2011-05-05,6.51,6.52,6.17,6.35,952541,0
2011-05-06,6.5,6.68,6.36,6.51,660450,0
2011-05-09,6.57,7.12,6.57,6.75,606979,0
2011-05-10,6.78,7.4,6.78,7.24,1275253,0
2011-05-11,7.21,7.28,7.04,7.13,549228,0
2011-05-12,7.1,7.1,6.68,6.93,492810,0
2011-05-13,6.85,7,6.84,6.98,271118,0
2011-05-16,7.03,7.22,6.95,6.99,716296,0
2011-05-17,6.95,7.6,6.85,7.46,682207,0
2011-05-18,7.51,7.61,7.32,7.41,400389,0
2011-05-19,7.48,7.64,7.34,7.62,359009,0
2011-05-20,7.64,7.78,7.22,7.41,446725,0
2011-05-23,7.2,7.34,6.9,7,480006,0
2011-05-24,7.08,7.24,7.04,7.04,424923,0
2011-05-25,7.01,7.42,7.01,7.37,554271,0
2011-05-26,7.36,7.5,7.17,7.49,241147,0
2011-05-27,7.49,7.49,7.21,7.32,235480,0
2011-05-31,7.47,7.68,7.36,7.65,448803,0
2011-06-01,7.66,7.68,7.37,7.42,349459,0
2011-06-02,7.44,7.85,7.38,7.84,554866,0
2011-06-03,7.67,7.8,7.55,7.56,536020,0
2011-06-06,7.56,7.62,7.3,7.34,490180,0
2011-06-07,7.4,7.54,7.27,7.38,320255,0
2011-06-08,7.35,7.45,7.22,7.22,268809,0
2011-06-09,7.44,7.44,7.01,7.33,238291,0
2011-06-10,7.28,7.42,7,7.08,365158,0
2011-06-13,7.13,7.23,7.03,7.12,278950,0
2011-06-14,7.18,7.27,6.93,7.03,515102,0
2011-06-15,6.98,7.07,6.69,6.8,321749,0
2011-06-16,6.78,6.84,6.47,6.49,616973,0
2011-06-17,6.5,6.76,6.5,6.64,515737,0
2011-06-20,6.6,6.99,6.42,6.84,343077,0
2011-06-21,6.88,7.23,6.75,7.14,232527,0
2011-06-22,7,7.12,6.64,6.68,253241,0
2011-06-23,6.58,6.78,6.46,6.75,170477,0
2011-06-24,6.74,6.74,6.52,6.62,479383,0
2011-06-27,6.64,6.81,6.6,6.69,218860,0
2011-06-28,6.71,6.78,6.54,6.7,257885,0
2011-06-29,6.73,6.73,6.54,6.56,273566,0
2011-06-30,6.56,6.66,6.3,6.49,268893,0
2011-07-01,6.49,6.61,6.39,6.5,297203,0
2011-07-05,6.49,6.6,6.42,6.53,230115,0
2011-07-06,6.5,6.65,6.46,6.56,291207,0
2011-07-07,6.7,7,6.62,6.86,387024,0
2011-07-08,6.75,6.97,6.58,6.92,154263,0
2011-07-11,6.76,6.94,6.55,6.6,165116,0
2011-07-12,6.59,6.87,6.57,6.64,121770,0
2011-07-13,6.67,6.88,6.5,6.58,161176,0
2011-07-14,6.57,6.76,6.53,6.54,145318,0
2011-07-15,6.56,6.84,6.55,6.77,149417,0
2011-07-18,6.73,6.79,6.34,6.39,149688,0
2011-07-19,6.45,6.78,6.39,6.77,167550,0
2011-07-20,6.76,6.87,6.41,6.79,188062,0
2011-07-21,6.81,7.53,6.81,7.46,682857,0
2011-07-22,7.43,7.44,7.2,7.29,299593,0
2011-07-25,7.17,7.29,7.13,7.17,200635,0
2011-07-26,7.19,7.39,7.13,7.29,241921,0
2011-07-27,7.37,7.37,7.05,7.09,517554,0
2011-07-28,7.07,7.29,7,7.21,232621,0
2011-07-29,6.99,7.24,6.83,7.18,222369,0
2011-08-01,7.27,7.35,6.99,7.12,339299,0
2011-08-02,7.15,7.24,7.02,7.08,288638,0
2011-08-03,7.08,7.08,6.6,6.71,260242,0
2011-08-04,6.63,6.67,6.12,6.13,301152,0
2011-08-05,6.39,6.39,5.55,6.01,565336,0
2011-08-08,5.06,5.87,5,5.44,545454,0
2011-08-09,5.61,5.99,5.25,5.99,548540,0
2011-08-10,5.95,5.95,5.45,5.52,571688,0
2011-08-11,5.52,5.7,5.32,5.55,446146,0
2011-08-12,5.6,5.84,5.27,5.69,288065,0
2011-08-15,5.98,6.02,5.82,6.02,216093,0
2011-08-16,5.93,6.18,5.84,6.02,465320,0
2011-08-17,6.09,6.24,5.98,6.1,255692,0
2011-08-18,5.79,5.97,5.7,5.7,350291,0
2011-08-19,5.59,6.04,5.59,5.97,388871,0
2011-08-22,6.17,6.18,5.56,5.7,280861,0
2011-08-23,5.74,6.15,5.6,6.08,273648,0
2011-08-24,6.05,6.32,5.88,6.29,157723,0
2011-08-25,6.26,6.34,5.86,5.88,159704,0
2011-08-26,5.85,6.12,5.73,6.12,148456,0
2011-08-29,6.17,6.41,6.04,6.4,152982,0
2011-08-30,6.34,6.41,5.9,6.36,166635,0
2011-08-31,6.49,6.62,6.21,6.33,211754,0
2011-09-01,6.37,6.58,6.03,6.09,222105,0
2011-09-02,5.95,6.35,5.7,5.78,156334,0
2011-09-06,5.57,5.84,5.56,5.78,160081,0
2011-09-07,5.83,6.18,5.83,6.16,202874,0
2011-09-08,6.12,6.22,5.78,5.82,163952,0
2011-09-09,5.75,5.83,5.37,5.5,252601,0
2011-09-12,5.4,5.68,5.38,5.54,106561,0
2011-09-13,5.57,5.85,5.48,5.8,134895,0
2011-09-14,5.87,5.98,5.73,5.88,223614,0
2011-09-15,5.84,5.99,5.75,5.97,117159,0
2011-09-16,6.02,6.04,5.81,6.03,257768,0
2011-09-19,5.85,6.15,5.77,6.05,133031,0
2011-09-20,6.04,6.25,5.85,6.07,266198,0
2011-09-21,6.08,6.31,6.08,6.25,248331,0
2011-09-22,5.89,6.01,5.33,5.4,369729,0
2011-09-23,5.48,5.6,5.33,5.58,340787,0
2011-09-26,5.65,5.65,5.31,5.61,134518,0
2011-09-27,5.75,5.92,5.69,5.81,234472,0
2011-09-28,5.98,6.49,5.89,6.09,382112,0
2011-09-29,6.26,6.38,6.09,6.37,342703,0
2011-09-30,6.26,6.68,6.09,6.36,385867,0
2011-10-03,6.31,6.42,5.75,5.75,494008,0
2011-10-04,5.61,6.24,5.61,6.24,544873,0
2011-10-05,6.24,6.27,6.05,6.23,273551,0
2011-10-06,6.22,6.76,6.19,6.74,307231,0
2011-10-07,6.77,6.77,6.41,6.48,457711,0
2011-10-10,6.6,6.81,6.43,6.58,414873,0
2011-10-11,6.5,6.79,6.47,6.73,363038,0
2011-10-12,6.78,7.04,6.59,6.97,421342,0
2011-10-13,6.9,7.04,6.85,6.94,264145,0
2011-10-14,7.05,7.05,6.88,6.99,279789,0
2011-10-17,6.9,6.99,6.43,6.5,419077,0
2011-10-18,6.49,6.59,6.31,6.51,309114,0
2011-10-19,6.48,6.74,6.25,6.27,190547,0
2011-10-20,6.47,6.47,6.02,6.11,197427,0
2011-10-21,6.26,6.36,6.13,6.35,226266,0
2011-10-24,6.34,6.46,6.16,6.45,453534,0
2011-10-25,6.46,6.48,6.3,6.31,203892,0
2011-10-26,6.45,6.61,6.19,6.54,370146,0
2011-10-27,6.8,6.8,6.58,6.68,414344,0
2011-10-28,6.66,6.92,6.65,6.84,530415,0
2011-10-31,6.71,6.77,6.5,6.5,243129,0
2011-11-01,6.25,6.37,6.06,6.21,320121,0
2011-11-02,6.37,6.39,6.15,6.25,308108,0
2011-11-03,6.36,6.62,6.23,6.6,267359,0
2011-11-04,6.52,6.52,6.17,6.44,350721,0
2011-11-07,6.4,6.5,6.17,6.44,309194,0
2011-11-08,6.38,6.38,5.75,5.79,659335,0
2011-11-09,5.68,5.69,5.33,5.37,1089310,0
2011-11-10,5.4,5.46,5.05,5.14,764727,0
2011-11-11,5.18,5.64,5.14,5.58,332057,0
2011-11-14,5.53,5.57,5.22,5.34,428416,0
2011-11-15,5.33,5.55,5.26,5.5,349126,0
2011-11-16,5.42,5.72,5.38,5.54,327629,0
2011-11-17,5.51,5.62,5.45,5.52,298778,0
2011-11-18,5.47,5.71,5.45,5.62,321997,0
2011-11-21,5.49,5.64,5.46,5.57,240111,0
2011-11-22,5.57,5.79,5.55,5.69,310627,0
2011-11-23,5.65,5.68,5.41,5.44,198872,0
2011-11-25,5.41,5.47,5.15,5.23,147075,0
2011-11-28,5.46,5.86,5.4,5.85,387718,0
2011-11-29,5.84,5.88,5.7,5.85,298317,0
2011-11-30,6,6.33,5.95,6.14,1595393,0
2011-12-01,6.1,6.14,5.83,5.98,206347,0
2011-12-02,6.05,6.2,5.93,5.98,177953,0
2011-12-05,6.1,6.2,6,6.13,228078,0
2011-12-06,6.11,6.11,5.86,5.87,200867,0
2011-12-07,5.85,6.01,5.71,5.99,182603,0
2011-12-08,5.94,5.97,5.61,5.61,192353,0
2011-12-09,5.64,5.81,5.61,5.68,216114,0
2011-12-12,5.59,5.62,5.48,5.5,286484,0
2011-12-13,5.55,5.68,5.35,5.39,254552,0
2011-12-14,5.35,5.55,5.28,5.45,216186,0
2011-12-15,5.41,5.52,5.3,5.5,211671,0
2011-12-16,5.49,5.64,5.37,5.5,305402,0
2011-12-19,5.51,5.53,5.17,5.22,309086,0
2011-12-20,5.34,5.55,5.28,5.52,337823,0
2011-12-21,5.52,5.55,5.25,5.39,366617,0
2011-12-22,5.41,5.46,5.36,5.39,140291,0
2011-12-23,5.35,5.38,5.29,5.36,143585,0
2011-12-27,5.33,5.42,5.33,5.39,109932,0
2011-12-28,5.39,5.39,5.21,5.24,289824,0
2011-12-29,5.26,5.49,5.24,5.37,185410,0
2011-12-30,5.37,5.48,5.35,5.46,325419,0
2012-01-03,5.56,5.63,5.32,5.35,254081,0
2012-01-04,5.31,5.43,5.23,5.34,238576,0
2012-01-05,5.32,5.42,5.27,5.36,136997,0
2012-01-06,5.37,5.47,5.22,5.22,306728,0
2012-01-09,5.23,5.32,5.22,5.28,218963,0
2012-01-10,5.32,5.37,5.28,5.31,160884,0
2012-01-11,5.31,5.47,5.3,5.4,220379,0
2012-01-12,5.41,5.45,5.33,5.36,148296,0
2012-01-13,5.29,5.46,5.2,5.43,302743,0
2012-01-17,5.49,5.7,5.39,5.42,262298,0
2012-01-18,5.41,5.53,5.37,5.49,225451,0
2012-01-19,5.5,5.5,5.24,5.4,324412,0
2012-01-20,5.35,5.53,5.35,5.43,252189,0
2012-01-23,5.45,5.54,5.31,5.34,190231,0
2012-01-24,5.32,5.43,5.3,5.4,153561,0
2012-01-25,5.42,5.6,5.35,5.55,217503,0
2012-01-26,5.5,5.71,5.41,5.46,246200,0
2012-01-27,5.46,5.5,5.35,5.45,128570,0
2012-01-30,5.41,5.54,5.37,5.39,250579,0
2012-01-31,5.44,5.48,5.35,5.41,104821,0
2012-02-01,5.43,5.98,5.43,5.84,415697,0
2012-02-02,6.91,6.96,6.09,6.72,1871642,0
2012-02-03,6.8,6.83,6.44,6.65,675029,0
2012-02-06,6.61,6.69,6.22,6.27,406706,0
2012-02-07,6.11,6.72,6.11,6.67,413918,0
2012-02-08,6.7,6.72,6.42,6.61,254614,0
2012-02-09,6.65,6.73,6.47,6.55,238571,0
2012-02-10,6.49,6.74,6.47,6.72,239513,0
2012-02-13,6.82,6.84,6.57,6.63,197042,0
2012-02-14,6.6,6.66,6.38,6.4,255401,0
2012-02-15,6.46,6.46,6.25,6.36,695913,0
2012-02-16,6.36,6.5,6.3,6.47,184540,0
2012-02-17,6.51,6.66,6.45,6.51,137116,0
2012-02-21,6.5,6.5,6.34,6.36,233622,0
2012-02-22,6.34,6.47,6.3,6.35,155079,0
2012-02-23,6.37,6.61,6.35,6.56,170405,0
2012-02-24,6.57,6.72,6.51,6.65,193654,0
2012-02-27,6.62,6.62,6.45,6.56,130718,0
2012-02-28,6.45,6.59,6.41,6.45,257209,0
2012-02-29,6.48,6.55,6.32,6.34,295714,0
2012-03-01,6.39,6.49,6.33,6.35,165057,0
2012-03-02,6.35,6.48,6.34,6.45,234666,0
2012-03-05,6.41,6.64,6.4,6.56,229364,0
2012-03-06,6.48,6.57,6.4,6.45,369771,0
2012-03-07,6.43,6.56,6.4,6.54,136911,0
2012-03-08,6.58,6.66,6.53,6.62,206104,0
2012-03-09,7.3,7.4,6.78,6.97,1719070,0
2012-03-12,6.97,7,6.8,6.95,296443,0
2012-03-13,6.91,7,6.72,6.81,560576,0
2012-03-14,6.77,6.81,6.64,6.71,380577,0
2012-03-15,6.73,6.8,6.68,6.71,185545,0
2012-03-16,6.73,6.82,6.7,6.73,277268,0
2012-03-19,6.7,6.83,6.53,6.75,272221,0
2012-03-20,6.68,6.71,6.57,6.61,194975,0
2012-03-21,6.62,6.68,6.57,6.61,105692,0
2012-03-22,6.55,6.61,6.5,6.55,124110,0
2012-03-23,6.54,6.72,6.5,6.7,122394,0
2012-03-26,6.76,6.8,6.64,6.72,163728,0
2012-03-27,6.71,6.76,6.64,6.64,75001,0
2012-03-28,6.64,6.67,6.55,6.66,139860,0
2012-03-29,6.64,6.82,6.55,6.78,188344,0
2012-03-30,6.85,6.88,6.7175,6.79,142828,0
2012-04-02,6.74,7.01,6.65,7.01,501231,0
2012-04-03,6.99,7.1,6.92,7.01,801397,0
2012-04-04,6.9,7,6.86,6.9,188985,0
2012-04-05,6.89,6.94,6.8,6.9,66367,0
2012-04-09,6.79,6.91,6.72,6.9,169246,0
2012-04-10,6.87,6.91,6.76,6.8,274022,0
2012-04-11,6.88,6.91,6.81,6.85,156912,0
2012-04-12,6.84,7.06,6.72,6.96,307627,0
2012-04-13,6.95,7,6.83,6.87,211807,0
2012-04-16,6.9,6.9,6.75,6.86,73703,0
2012-04-17,6.93,7.05,6.88,7.01,317867,0
2012-04-18,6.96,7.12,6.95,7.08,317793,0
2012-04-19,7.11,7.42,6.99,7.39,453640,0
2012-04-20,7.53,7.55,7.21,7.22,629793,0
2012-04-23,7.11,7.21,6.99,7.1,273152,0
2012-04-24,7.13,7.14,7.04,7.1,173801,0
2012-04-25,7.17,7.26,7.08,7.24,669819,0
2012-04-26,7.2,7.55,7.16,7.52,290152,0
2012-04-27,7.55,7.68,7.29,7.53,303117,0
2012-04-30,7.51,7.54,7.33,7.41,192591,0
2012-05-01,7.39,7.84,7.39,7.5,320538,0
2012-05-02,7.43,7.88,7.43,7.84,439853,0
2012-05-03,7.84,7.84,7.66,7.77,507941,0
2012-05-04,7.74,7.75,7.43,7.44,210154,0
2012-05-07,7.39,7.75,7.22,7.52,234255,0
2012-05-08,7.45,7.48,7.27,7.35,211319,0
2012-05-09,7.25,7.39,7.05,7.33,651203,0
2012-05-10,7.37,7.8,7.36,7.67,412539,0
2012-05-11,7.57,7.67,7.47,7.64,497531,0
2012-05-14,7.54,7.77,7.51,7.73,312759,0
2012-05-15,7.7,7.79,7.61,7.65,400827,0
2012-05-16,7.69,7.72,7.46,7.5,332250,0
2012-05-17,7.49,7.5,7.1,7.1,235905,0
2012-05-18,7.11,7.13,6.48,6.9,584229,0
2012-05-21,6.91,7.16,6.85,7,260281,0
2012-05-22,7,7.08,6.74,6.79,220828,0
2012-05-23,6.7,6.86,6.61,6.82,174083,0
2012-05-24,6.81,6.83,6.69,6.75,407728,0
2012-05-25,6.77,6.79,6.65,6.73,365772,0
2012-05-29,6.83,6.91,6.62,6.89,334923,0
2012-05-30,6.79,6.79,6.68,6.71,117442,0
2012-05-31,6.69,6.81,6.6,6.76,239121,0
2012-06-01,6.6,6.69,6.43,6.44,216963,0
2012-06-04,6.47,6.79,6.45,6.68,342569,0
2012-06-05,6.64,7,6.64,6.97,191494,0
2012-06-06,7,7.1,6.85,6.99,169692,0
2012-06-07,7.08,7.08,6.8,6.82,260687,0
2012-06-08,6.8,7.05,6.77,7.04,215296,0
2012-06-11,7.1,7.14,6.83,6.83,172403,0
2012-06-12,6.85,7.07,6.8,6.99,163370,0
2012-06-13,6.96,7.01,6.83,6.87,129796,0
2012-06-14,6.9,6.96,6.82,6.91,160813,0
2012-06-15,6.97,7.25,6.9,7.24,313945,0
2012-06-18,7.18,7.39,7.02,7.33,162709,0
2012-06-19,7.36,7.54,7.25,7.51,475056,0
2012-06-20,7.46,7.57,7.38,7.57,161356,0
2012-06-21,7.58,7.59,7.3,7.55,340275,0
2012-06-22,7.57,7.67,7.47,7.55,1370343,0
2012-06-25,7.44,7.48,7.26,7.28,121713,0
2012-06-26,7.27,7.3,7.22,7.25,198954,0
2012-06-27,7.25,7.43,7.06,7.35,112078,0
2012-06-28,7.27,7.38,7.23,7.33,118620,0
2012-06-29,7.51,7.51,7.34,7.43,173945,0
2012-07-02,7.46,7.58,7.41,7.56,205602,0
2012-07-03,7.52,7.6,7.44,7.45,224825,0
2012-07-05,7.42,7.56,7.42,7.46,160361,0
2012-07-06,7.37,7.54,7.35,7.52,169535,0
2012-07-09,7.48,7.54,7.45,7.49,126543,0
2012-07-10,7.5,7.53,7.47,7.5,399569,0
2012-07-11,7.5,7.58,7.43,7.44,323918,0
2012-07-12,7.4,7.54,7.35,7.44,347565,0
2012-07-13,7.45,7.48,7.17,7.19,457515,0
2012-07-16,7.19,7.24,7.08,7.1,305500,0
2012-07-17,7.15,7.29,6.9,7.27,162321,0
2012-07-18,7.28,7.31,7.18,7.21,134719,0
2012-07-19,7.22,7.22,6.99,7.1,99327,0
2012-07-20,7.04,7.08,6.82,6.89,150087,0
2012-07-23,6.77,6.77,6.58,6.6,401487,0
2012-07-24,6.64,6.72,6.55,6.57,201121,0
2012-07-25,6.61,6.61,6.36,6.39,360034,0
2012-07-26,6.47,6.5,6.3,6.3,184641,0
2012-07-27,6.31,6.76,6.14,6.7,218966,0
2012-07-30,6.69,6.74,6.43,6.45,157116,0
2012-07-31,6.45,6.56,6.35,6.36,132983,0
2012-08-01,6.42,6.47,6.31,6.33,157777,0
2012-08-02,6.27,6.38,6.21,6.34,106021,0
2012-08-03,6.43,6.66,6.351,6.54,152227,0
2012-08-06,6.75,6.76,6.5,6.51,114837,0
2012-08-07,6.54,6.7,6.52,6.67,117712,0
2012-08-08,6.62,6.75,6.62,6.75,181726,0
2012-08-09,7.24,7.51,7.14,7.34,796506,0
2012-08-10,7.34,7.5,7.28,7.49,251327,0
2012-08-13,7.5,7.51,7.34,7.49,271253,0
2012-08-14,7.56,7.56,7.42,7.52,183591,0
2012-08-15,7.48,7.6,7.45,7.55,122599,0
2012-08-16,7.51,7.54,7.42,7.5,115620,0
2012-08-17,7.46,7.51,7.36,7.5,95798,0
2012-08-20,7.45,7.54,7.37,7.51,146982,0
2012-08-21,7.31,7.605,7.31,7.49,332354,0
2012-08-22,7.46,7.62,7.46,7.6,281520,0
2012-08-23,7.56,7.65,7.495,7.62,202948,0
2012-08-24,7.63,8.02,7.6,7.99,421804,0
2012-08-27,8,8.06,7.86,8.05,375689,0
2012-08-28,8.03,8.24,8,8.12,769805,0
2012-08-29,8.15,8.39,8.15,8.38,328338,0
2012-08-30,8.33,8.43,8.2801,8.43,220824,0
2012-08-31,8.48,8.53,8.36,8.5,240940,0
2012-09-04,8.48,8.5,8.29,8.42,476518,0
2012-09-05,8.46,8.47,8.32,8.34,330864,0
2012-09-06,8.38,8.5499,8.25,8.48,530727,0
2012-09-07,8.5,8.52,8.3,8.42,387157,0
2012-09-10,8.42,8.5,8.33,8.34,171937,0
2012-09-11,8.37,8.44,8.05,8.29,223282,0
2012-09-12,8.31,8.38,8.16,8.37,220216,0
2012-09-13,8.39,8.47,8.3405,8.41,341349,0
2012-09-14,8.45,8.67,8.4,8.5,666253,0
2012-09-17,8.48,8.51,8.4,8.5,121100,0
2012-09-18,8.53,8.87,8.53,8.77,1183817,0
2012-09-19,8.83,8.93,8.73,8.9,447377,0
2012-09-20,8.82,8.94,8.78,8.91,241884,0
2012-09-21,9,9.23,8.96,9.05,753058,0
2012-09-24,8.94,9.03,8.81,8.88,288140,0
2012-09-25,8.92,9.08,8.88,8.96,398419,0
2012-09-26,8.89,9.05,8.89,9.03,754729,0
2012-09-27,9.07,9.13,9.01,9.07,542443,0
2012-09-28,9.01,9.15,9.01,9.11,331648,0
2012-10-01,9.17,9.3,9.15,9.26,464749,0
2012-10-02,9.3,9.37,9.2,9.33,347135,0
2012-10-03,9.3,9.53,9.2699,9.5,417324,0
2012-10-04,9.51,9.54,9.32,9.35,252071,0
2012-10-05,9.36,9.36,9.13,9.18,468950,0
2012-10-08,9.15,9.38,9.11,9.31,254272,0
2012-10-09,9.29,9.37,9.17,9.35,378147,0
2012-10-10,9.39,9.76,9.22,9.61,1739933,0
2012-10-11,9.71,9.8,9.48,9.52,411346,0
2012-10-12,9.5,9.55,9.36,9.37,168905,0
2012-10-15,9.37,9.39,9.23,9.3,147222,0
2012-10-16,9.4,9.58,9.39,9.48,544240,0
2012-10-17,9.49,9.57,9.45,9.5,234395,0
2012-10-18,9.46,9.55,9.39,9.45,324984,0
2012-10-19,9.36,9.37,9,9.09,291246,0
2012-10-22,9.05,9.1595,9.05,9.12,184396,0
2012-10-23,9.01,9.12,8.98,9.11,201731,0
2012-10-24,9.16,9.38,9.16,9.28,150083,0
2012-10-25,9.33,9.41,9.29,9.4,165110,0
2012-10-26,9.37,9.43,9.04,9.06,117991,0
2012-10-31,9.05,9.35,8.99,9.1902,228593,0
2012-11-01,9.24,9.4,9.05,9.21,237479,0
2012-11-02,9.27,9.35,9.04,9.08,229837,0
2012-11-05,9.12,9.23,9.07,9.16,127246,0
2012-11-06,9.18,9.18,9.04,9.08,179352,0
2012-11-07,9.01,9.01,8.81,8.85,216532,0
2012-11-08,9.5,10.15,9.3717,9.41,1253437,0
2012-11-09,9.33,9.76,9.19,9.66,474323,0
2012-11-12,9.67,9.92,9.25,9.76,316731,0
2012-11-13,9.7,9.9,9.54,9.86,354141,0
2012-11-14,9.91,10,9.71,9.77,262380,0
2012-11-15,9.76,9.93,9.7,9.86,330003,0
2012-11-16,9.83,9.88,9.65,9.85,240700,0
2012-11-19,9.96,10.06,9.86,10.05,235368,0
2012-11-20,10.06,10.33,9.98,10.21,450857,0
2012-11-21,10.28,10.3,9.98,10,217824,0
2012-11-23,10,10.11,9.97,10.01,141729,0
2012-11-26,10,10.04,9.91,9.97,630210,0
2012-11-27,9.96,10.06,9.75,9.95,245374,0
2012-11-28,9.89,9.89,9.79,9.86,238571,0
2012-11-29,9.95,10.2,9.93,10.2,239517,0
2012-11-30,10.24,10.34,10.1,10.3,195477,0
2012-12-03,10.35,10.42,10.23,10.33,231798,0
2012-12-04,10.3,10.84,10.16,10.71,296761,0
2012-12-05,10.76,10.96,10.63,10.63,248088,0
2012-12-06,10.59,10.92,10.14,10.85,229484,0
2012-12-07,10.9,10.91,10.65,10.81,146207,0
2012-12-10,10.85,10.96,10.8,10.92,187573,0
2012-12-11,10.98,11.06,10.83,10.92,282761,0
2012-12-12,10.91,10.92,10.71,10.71,257514,0
2012-12-13,10.94,11.043,10.7,10.8,417065,0
2012-12-14,10.72,10.87,10.63,10.77,320404,0
2012-12-17,10.81,10.82,10.53,10.61,421086,0
2012-12-18,10.62,10.75,10.54,10.6,416000,0
2012-12-19,10.6,10.835,10.48,10.77,290384,0
2012-12-20,10.74,10.92,10.51,10.6,341254,0
2012-12-21,10.55,10.58,10.37,10.53,746230,0
2012-12-24,10.6,10.73,10.5,10.7,143644,0
2012-12-26,10.69,10.85,10.68,10.7,221777,0
2012-12-27,10.7,10.7,10.44,10.52,244007,0
2012-12-28,10.47,10.63,10.41,10.51,119062,0
2012-12-31,10.48,10.82,10.2,10.77,171338,0
2013-01-02,10.91,11.22,10.89,10.98,337655,0
2013-01-03,11,11,10.73,10.8,202019,0
2013-01-04,10.87,10.97,10.57,10.88,201845,0
2013-01-07,10.86,11.42,10.79,11.37,516691,0
2013-01-08,11.39,11.53,11.35,11.4,357131,0
2013-01-09,11.4,11.69,11.32,11.68,371456,0
2013-01-10,11.75,11.75,11.5,11.52,441896,0
2013-01-11,11.55,11.66,11.435,11.6,422873,0
2013-01-14,11.53,11.57,11.36,11.47,338808,0
2013-01-15,11.36,11.53,11.27,11.49,205899,0
2013-01-16,11.5,11.52,11.27,11.46,198440,0
2013-01-17,11.48,11.61,11.45,11.54,233659,0
2013-01-18,11.57,11.7,11.43,11.51,373803,0
2013-01-22,11.5,11.63,11.5,11.56,189445,0
2013-01-23,11.53,11.65,11.51,11.58,267051,0
2013-01-24,11.59,11.74,11.536,11.7,340170,0
2013-01-25,11.9,11.99,11.74,11.79,546830,0
2013-01-28,11.88,11.89,11.63,11.67,319775,0
2013-01-29,11.67,11.81,11.67,11.77,277974,0
2013-01-30,11.76,11.76,11.25,11.36,510637,0
2013-01-31,11.37,11.55,11.2,11.23,244521,0
2013-02-01,11.23,11.35,11.165,11.24,268421,0
2013-02-04,11.2,11.23,11.11,11.17,285133,0
2013-02-05,11.19,11.35,11.16,11.33,364480,0
2013-02-06,11.27,11.31,11.07,11.22,351011,0
2013-02-07,11.21,11.27,11.1,11.23,259031,0
2013-02-08,11.28,11.32,11.2,11.24,212851,0
2013-02-11,11.26,11.26,11.12,11.23,191787,0
2013-02-12,11.22,11.335,11.11,11.3,263375,0
2013-02-13,11.31,11.65,11.31,11.63,189648,0
2013-02-14,11.62,11.78,11.51,11.76,274354,0
2013-02-15,11.83,11.83,11.37,11.7,464752,0
2013-02-19,11.64,11.91,11.6,11.91,464258,0
2013-02-20,11.89,11.92,11.61,11.63,238499,0
2013-02-21,11.66,11.735,11.36,11.59,228099,0
2013-02-22,11.66,11.76,11.5,11.56,183755,0
2013-02-25,11.61,11.61,11.02,11.05,237062,0
2013-02-26,11.1,11.1,10.78,10.98,232951,0
2013-02-27,11.02,11.03,10.761,10.87,362023,0
2013-02-28,10.86,11.07,10.83,10.95,194257,0
2013-03-01,10.98,11.04,10.82,10.91,379942,0
2013-03-04,10.93,10.99,10.77,10.85,325236,0
2013-03-05,10.93,11.03,10.8,10.9,670785,0
2013-03-06,10.96,11,10.81,10.95,303021,0
2013-03-07,10.99,10.99,10.82,10.87,164775,0
2013-03-08,10.94,11.1,10.83,11.04,412138,0
2013-03-11,10.9,11.18,10.84,10.9,206915,0
2013-03-12,12,12.35,11.92,12.27,2324140,0
2013-03-13,12.32,12.92,12.31,12.9,652900,0
2013-03-14,12.89,12.9,12.7,12.76,371074,0
2013-03-15,12.78,12.83,12.55,12.765,388394,0
2013-03-18,12.66,12.755,12.508,12.57,400673,0
2013-03-19,12.57,12.9,12.42,12.58,433047,0
2013-03-20,12.73,12.73,12.59,12.71,200780,0
2013-03-21,12.62,12.75,12.45,12.69,269538,0
2013-03-22,12.7,12.78,12.52,12.57,69915,0
2013-03-25,12.63,12.75,12.42,12.51,156931,0
2013-03-26,12.59,12.69,12.51,12.68,154363,0
2013-03-27,12.68,12.685,12.5,12.61,128992,0
2013-03-28,12.67,12.76,12.56,12.71,372695,0
2013-04-01,12.75,12.77,12.52,12.7,318489,0
2013-04-02,12.73,13.19,12.73,12.93,518469,0
2013-04-03,12.86,12.97,12.35,12.405,386584,0
2013-04-04,12.3,12.4,12.06,12.32,385897,0
2013-04-05,11.96,12.42,11.62,12.41,325366,0
2013-04-08,12.43,12.43,12.25,12.42,105405,0
2013-04-09,12.5,13.21,12.39,13.01,907737,0
2013-04-10,13.02,13.2,12.87,13.15,289227,0
2013-04-11,13.25,13.36,13.15,13.25,471824,0
2013-04-12,13.24,13.39,13.1,13.21,159543,0
2013-04-15,13.12,13.13,12.57,12.76,241690,0
2013-04-16,12.83,13.11,12.765,13.08,179018,0
2013-04-17,12.73,12.87,11.75,12.32,560914,0
2013-04-18,12.31,12.57,12.11,12.41,684142,0
2013-04-19,12.64,13.25,12.6,13.07,6857897,0
2013-04-22,13.07,13.16,12.745,13,1273028,0
2013-04-23,13.02,13.55,13.02,13.54,974725,0
2013-04-24,13.51,13.7,13.44,13.66,1120704,0
2013-04-25,13.65,13.82,13.562,13.66,479815,0
2013-04-26,13.55,13.8,13.55,13.74,700138,0
2013-04-29,13.81,13.84,13.56,13.79,382630,0
2013-04-30,13.78,13.92,13.74,13.86,1104332,0
2013-05-01,13.79,13.85,13.52,13.62,604314,0
2013-05-02,13.68,13.93,13.67,13.89,486086,0
2013-05-03,13.99,14.05,13.77,13.82,469032,0
2013-05-06,13.86,14.14,13.78,14.06,849910,0
2013-05-07,14.13,14.13,13.92,14.1,434157,0
2013-05-08,14.09,14.23,14.01,14.13,928482,0
2013-05-09,14.73,14.73,13.45,13.88,1355128,0
2013-05-10,13.87,13.99,13.65,13.83,594561,0
2013-05-13,13.78,13.92,13.64,13.75,706836,0
2013-05-14,13.85,13.9,13.65,13.7,469586,0
2013-05-15,13.64,13.705,13.49,13.57,299655,0
2013-05-16,13.59,13.59,13.05,13.35,1076083,0
2013-05-17,13.42,13.47,13.29,13.29,586621,0
2013-05-20,13.31,13.31,13.081,13.21,573774,0
2013-05-21,13.61,13.9,13.5,13.68,518447,0
2013-05-22,13.71,13.97,13.59,13.66,662417,0
2013-05-23,13.33,13.63,13.25,13.6,252106,0
2013-05-24,13.58,13.59,13.32,13.48,256058,0
2013-05-28,14.04,14.24,13.66,14,803682,0
2013-05-29,13.99,14.12,13.63,13.88,256528,0
2013-05-30,13.89,14.2,13.83,14.14,656230,0
2013-05-31,14.05,14.09,13.82,13.98,560254,0
2013-06-03,13.97,14.26,13.88,14.17,497566,0
2013-06-04,14.13,14.37,14.06,14.28,934149,0
2013-06-05,14.23,14.51,14.18,14.38,1096965,0
2013-06-06,14.35,14.57,14.27,14.4,363109,0
2013-06-07,14.49,14.56,14.301,14.52,271876,0
2013-06-10,14.6,14.75,14.45,14.71,319918,0
2013-06-11,14.64,14.64,14.25,14.42,442965,0
2013-06-12,14.53,14.93,14.36,14.8,475995,0
2013-06-13,14.84,15.12,14.73,15.05,487849,0
2013-06-14,15.02,15.07,14.934,15,375171,0
2013-06-17,15.55,16.164,15.32,15.79,1119247,0
2013-06-18,15.84,16.01,15.63,15.98,953404,0
2013-06-19,16.01,16.475,15.95,16.18,653566,0
2013-06-20,16.05,16.33,15.93,16.24,530291,0
2013-06-21,16.33,16.93,16.29,16.55,1004946,0
2013-06-24,16.49,16.56,16.2,16.46,525015,0
2013-06-25,16.51,16.51,16.08,16.39,850370,0
2013-06-26,16.51,16.63,16.4,16.47,331495,0
2013-06-27,16.58,16.78,16.41,16.74,395177,0
2013-06-28,16.59,16.69,16.12,16.5,2302935,0
2013-07-01,16.57,16.73,16.16,16.4,803799,0
2013-07-02,16.43,16.6,16.33,16.52,579567,0
2013-07-03,16.52,16.67,16.21,16.4,319936,0
2013-07-05,16.5,16.63,16.4,16.53,238242,0
2013-07-08,16.6,17.33,16.53,17.23,1014826,0
2013-07-09,17.238,17.62,16.14,16.335,913592,0
2013-07-10,15.98,16.38,15.56,16.06,1142661,0
2013-07-11,16.2,16.65,16,16.65,599301,0
2013-07-12,16.6,16.69,16.105,16.34,501369,0
2013-07-15,16.33,16.7,16.25,16.7,501680,0
2013-07-16,16.83,17.07,16.64,16.7,612018,0
2013-07-17,16.63,16.75,16.15,16.3,625251,0
2013-07-18,16.37,16.62,16.15,16.54,423892,0
2013-07-19,16.54,16.58,16.2,16.24,495569,0
2013-07-22,16.27,16.495,16.01,16.36,220497,0
2013-07-23,16.44,16.44,16.16,16.23,431304,0
2013-07-24,16.35,16.61,16.25,16.34,550414,0
2013-07-25,16.31,16.57,16.01,16.31,457604,0
2013-07-26,16.16,16.39,16.05,16.26,519175,0
2013-07-29,16.26,16.41,16.07,16.23,449567,0
2013-07-30,16.25,16.26,15.99,16.07,389801,0
2013-07-31,16.07,16.5,15.84,16.25,305796,0
2013-08-01,16.31,16.5,16.15,16.48,287675,0
2013-08-02,16.47,16.56,16.36,16.55,144589,0
2013-08-05,16.54,16.82,16.51,16.63,571216,0
2013-08-06,16.6,16.62,16.21,16.26,226496,0
2013-08-07,16.2,16.7,16.07,16.63,556941,0
2013-08-08,15,15.132,13.4,13.56,4497578,0
2013-08-09,13.51,13.98,12.715,13.77,2097531,0
2013-08-12,14.06,14.13,13.6,14.13,903071,0
2013-08-13,14.18,14.5,14.09,14.17,1398344,0
2013-08-14,13.57,13.67,13.15,13.63,4167308,0
2013-08-15,13.51,13.59,13.11,13.12,1290407,0
2013-08-16,13.05,13.18,12.89,12.95,569112,0
2013-08-19,12.87,13.04,12.7,12.76,851790,0
2013-08-20,12.69,12.87,12.47,12.71,709564,0
2013-08-21,12.64,12.87,12.59,12.63,582021,0
2013-08-22,12.68,12.79,12.6,12.7,288824,0
2013-08-23,12.69,13.068,12.36,12.38,972854,0
2013-08-26,12.37,12.39,12.13,12.27,583149,0
2013-08-27,12.13,12.25,11.95,12.01,676424,0
2013-08-28,11.92,12.61,11.88,12.5,1239064,0
2013-08-29,12.52,12.61,12.34,12.35,609740,0
2013-08-30,12.3,12.46,12.16,12.2,395805,0
2013-09-03,12.29,12.29,10.85,11.42,4288910,0
2013-09-04,11.4,11.4,11.11,11.34,957541,0
2013-09-05,11.37,11.74,11.35,11.58,1083302,0
2013-09-06,11.64,11.74,11.28,11.5,857350,0
2013-09-09,11.5,11.54,11.41,11.49,661242,0
2013-09-10,11.51,11.58,11.37,11.45,552087,0
2013-09-11,11.42,11.57,11.34,11.4,550148,0
2013-09-12,11.35,11.55,11.3,11.37,841606,0
2013-09-13,11.36,11.64,11.36,11.64,668000,0
2013-09-16,11.72,11.79,11.375,11.43,643630,0
2013-09-17,11.46,11.81,11.38,11.81,674081,0
2013-09-18,11.84,11.95,11.57,11.74,597305,0
2013-09-19,11.74,11.82,11.41,11.61,497894,0
2013-09-20,11.6,11.74,10.97,11.07,1520052,0
2013-09-23,10.77,10.77,9.97,10.41,3228891,0
2013-09-24,10.39,10.58,8.38,8.47,9284200,0
2013-09-25,8.42,9.4,8.29,9.19,9898929,0
2013-09-26,9.19,9.22,8.74,8.78,4438300,0
2013-09-27,8.75,9.06,8.75,8.84,1737298,0
2013-09-30,8.77,8.99,8.67,8.78,2365100,0
2013-10-01,8.75,8.93,8.64,8.67,1961700,0
2013-10-02,8.59,8.61,8.51,8.58,1326200,0
2013-10-03,8.54,8.64,8.42,8.49,1029900,0
2013-10-04,8.47,8.64,8.44,8.52,1973800,0
2013-10-07,8.49,8.49,8.36,8.44,758800,0
2013-10-08,8.48,8.55,8.26,8.27,955000,0
2013-10-09,8.28,8.28,7.97,8.02,1350282,0
2013-10-10,8.1,8.11,7.99,8.06,1238731,0
2013-10-11,8.07,8.18,8,8.17,665116,0
2013-10-14,8.1,8.26,8.03,8.24,642540,0
2013-10-15,8.2,8.31,8.1,8.29,712509,0
2013-10-16,8.39,8.53,8.3,8.49,938700,0
2013-10-17,8.44,8.48,8.13,8.33,868700,0
2013-10-18,8.39,8.42,8.18,8.22,802700,0
2013-10-21,8.21,8.28,8,8.12,898700,0
2013-10-22,8.13,8.23,8.09,8.14,435500,0
2013-10-23,8.09,8.14,7.98,8.02,710500,0
2013-10-24,8.04,8.11,7.91,7.96,758100,0
2013-10-25,7.96,8,7.38,7.52,1851923,0
2013-10-28,7.5,7.53,7.35,7.43,1392400,0
2013-10-29,7.44,7.46,7.35,7.37,987100,0
2013-10-30,7.35,7.37,7.04,7.06,1457500,0
2013-10-31,7.08,7.13,6.95,7.01,1398286,0
2013-11-01,7,7.03,6.61,6.76,1513700,0
2013-11-04,6.75,6.92,6.75,6.84,1495358,0
2013-11-05,6.83,7.26,6.81,7.07,2353000,0
2013-11-06,7.12,7.27,7.07,7.19,1504200,0
2013-11-07,5.77,6.17,5.64,5.65,10322600,0
2013-11-08,5.64,6.28,5.64,6.14,2644500,0
2013-11-11,6.11,6.3,6.01,6.05,1482733,0
2013-11-12,6.04,6.05,5.92,5.99,925800,0
2013-11-13,5.99,6,5.74,5.77,1695500,0
2013-11-14,5.75,5.86,5.61,5.79,1943200,0
2013-11-15,5.77,5.92,5.77,5.86,890200,0
2013-11-18,5.86,5.9,5.75,5.76,845700,0
2013-11-19,5.75,5.8,5.65,5.67,1269462,0
2013-11-20,5.68,5.9,5.64,5.85,678800,0
2013-11-21,5.85,6.14,5.85,6.03,1118500,0
2013-11-22,6.05,6.09,5.91,5.95,635710,0
2013-11-25,5.98,6.05,5.85,5.86,916500,0
2013-11-26,5.88,5.95,5.75,5.9,1882200,0
2013-11-27,6.15,7.42,6.15,6.92,7326500,0
2013-11-29,6.91,6.95,6.61,6.81,1655498,0
2013-12-02,6.76,7.07,6.48,6.54,2285700,0
2013-12-03,6.55,6.55,6.3,6.36,1205310,0
2013-12-04,6.32,6.37,6.21,6.26,1151400,0
2013-12-05,6.28,6.44,6.25,6.35,819400,0
2013-12-06,6.42,6.6,6.38,6.45,1298300,0
2013-12-09,6.48,6.54,6.35,6.35,970755,0
2013-12-10,6.42,6.52,6.35,6.42,1096300,0
2013-12-11,6.45,6.45,6.33,6.38,1127900,0
2013-12-12,6.41,6.71,6.335,6.57,1020011,0
2013-12-13,6.61,6.69,6.4,6.53,865300,0
2013-12-16,6.55,6.59,6.48,6.54,812600,0
2013-12-17,6.55,7.45,6.48,7.12,3732600,0
2013-12-18,7.12,7.23,6.86,7.03,1703700,0
2013-12-19,7,7.44,6.98,7.39,1955100,0
2013-12-20,7.47,7.69,7.18,7.19,2079400,0
2013-12-23,7.59,7.59,7.35,7.46,1207000,0
2013-12-24,7.49,7.511,7.23,7.26,341951,0
2013-12-26,7.25,7.29,7.05,7.09,657100,0
2013-12-27,7.13,7.22,6.95,7.15,574600,0
2013-12-30,7.13,7.35,7.05,7.27,928900,0
2013-12-31,7.28,7.45,7.21,7.4,1133000,0
2014-01-02,7.34,7.39,7.26,7.29,1070159,0
2014-01-03,7.3,7.36,7.2,7.34,573096,0
2014-01-06,7.37,7.38,6.99,7.03,1179800,0
2014-01-07,7.04,7.2,7.01,7.11,1255500,0
2014-01-08,7.09,7.42,7.09,7.36,1128600,0
2014-01-09,7.33,7.49,7.13,7.43,1694100,0
2014-01-10,7.46,7.67,7.27,7.52,1536900,0
2014-01-13,7.53,7.77,7.45,7.66,1842600,0
2014-01-14,7.74,7.78,7.5,7.57,1449600,0
2014-01-15,7.58,7.75,7.4,7.66,711600,0
2014-01-16,7.67,7.8001,7.55,7.61,846529,0
2014-01-17,7.6,7.73,7.51,7.54,576100,0
2014-01-21,8.13,8.34,7.82,8.26,3584800,0
2014-01-22,8.3,8.36,8,8.11,1501300,0
2014-01-23,8.12,8.43,7.99,8.39,1792700,0
2014-01-24,8.36,8.39,8.03,8.27,1692600,0
2014-01-27,8.35,8.38,7.9,8.11,1633300,0
2014-01-28,8.13,8.3,8.11,8.24,1123900,0
2014-01-29,8.19,8.35,8.1,8.25,927900,0
2014-01-30,8.3,8.84,8.3,8.55,1750500,0
2014-01-31,8.48,8.68,8.4,8.51,1506700,0
2014-02-03,9,9.05,8.3204,8.51,2392074,0
2014-02-04,8.58,8.59,8.09,8.18,2541939,0
2014-02-05,8.18,8.31,7.66,8.18,2079136,0
2014-02-06,8.18,8.38,8.07,8.37,1078573,0
2014-02-07,8.39,8.47,8.212,8.39,921308,0
2014-02-10,8.37,8.39,8.12,8.29,1032192,0
2014-02-11,8.33,8.43,8.17,8.26,943199,0
2014-02-12,8.24,8.32,8.08,8.19,902196,0
2014-02-13,8.13,8.229,7.75,7.96,2248883,0
2014-02-14,7.98,8.26,7.98,8.25,921482,0
2014-02-18,8.27,8.4,8.17,8.31,1096827,0
2014-02-19,8.31,8.37,8.21,8.22,1085172,0
2014-02-20,8.2,8.39,8.152,8.36,1062521,0
2014-02-21,8.4,8.65,8.351,8.5,1812573,0
2014-02-24,8.54,8.9,8.51,8.69,2072200,0
2014-02-25,8.82,8.82,8.38,8.53,1887183,0
2014-02-26,8.58,8.7,8.27,8.44,2539141,0
2014-02-27,8,8.18,7.33,7.4,8209792,0
2014-02-28,7.52,7.52,7.03,7.13,4303514,0
2014-03-03,7.07,7.28,6.9135,7.24,3149324,0
2014-03-04,7.28,7.8,7.28,7.58,3522667,0
2014-03-05,7.62,7.6599,7.16,7.2,3349147,0
2014-03-06,7.17,7.3,7.085,7.28,1994293,0
2014-03-07,7.35,7.49,7.17,7.19,2015994,0
2014-03-10,7.16,7.29,7.13,7.26,1358505,0
2014-03-11,7.28,7.4299,7.11,7.13,1138810,0
2014-03-12,7.1,7.35,7.08,7.34,1592338,0
2014-03-13,7.35,7.47,7.19,7.29,1536462,0
2014-03-14,7.29,7.31,7.16,7.28,1142080,0
2014-03-17,7.1907,7.36,7.1907,7.22,774937,0
2014-03-18,7.23,7.43,7.19,7.43,1775283,0
2014-03-19,7.46,7.71,7.43,7.61,1125399,0
2014-03-20,7.7,7.7,7.4,7.4,717957,0
2014-03-21,7.43,7.48,7.18,7.2,2306909,0
2014-03-24,7.22,7.24,6.91,6.95,1606666,0
2014-03-25,7.01,7.1,6.83,6.94,1522966,0
2014-03-26,6.97,7.03,6.81,6.83,1297600,0
2014-03-27,6.83,7.12,6.73,6.76,1363726,0
2014-03-28,6.75,6.94,6.63,6.75,1815203,0
2014-03-31,6.8,6.995,6.8,6.98,1162584,0
2014-04-01,7,7.11,6.81,6.89,2395973,0
2014-04-02,6.89,7.13,6.88,7.075,2228679,0
2014-04-03,7.14,7.3,7.05,7.28,1516123,0
2014-04-04,7.3,7.44,6.955,7.08,1710832,0
2014-04-07,7.04,7.19,6.77,6.795,1376842,0
2014-04-08,7.37,7.44,7.02,7.19,3474523,0
2014-04-09,7.26,7.48,7.25,7.44,1736897,0
2014-04-10,7.49,7.57,7.2,7.27,1122716,0
2014-04-11,7.2,7.375,7.12,7.17,1291425,0
2014-04-14,7.25,7.334,7.1,7.22,1068252,0
2014-04-15,7.2,7.3699,7.02,7.2,1418939,0
2014-04-16,7.27,7.47,7.06,7.47,1760206,0
2014-04-17,7.46,7.465,7.17,7.21,1637926,0
2014-04-21,7.35,7.545,7.19,7.53,1444016,0
2014-04-22,7.55,7.61,7.35,7.55,1017646,0
2014-04-23,7.53,7.53,7.34,7.37,743411,0
2014-04-24,7.37,7.435,7.32,7.36,1040019,0
2014-04-25,7.3733,7.3733,7.065,7.14,1169096,0
2014-04-28,7.12,7.15,6.94,7.04,1183782,0
2014-04-29,7.09,7.1,6.91,7.03,885883,0
2014-04-30,6.99,7.02,6.87,6.92,841220,0
2014-05-01,6.97,7.42,6.92,7.38,3341501,0
2014-05-02,7.38,7.38,7.16,7.18,2361334,0
2014-05-05,7.06,7.14,6.86,6.91,1388084,0
2014-05-06,6.92,7.02,6.84,6.9,1601923,0
2014-05-07,6.99,6.99,6.52,6.69,1947547,0
2014-05-08,6.71,6.77,6.07,6.09,3174699,0
2014-05-09,6.45,7.17,5.93,7.13,4747417,0
2014-05-12,7.13,7.32,6.97,6.99,1905513,0
2014-05-13,7,7.435,6.99,7.28,1847001,0
2014-05-14,7.38,7.38,7.11,7.22,1730770,0
2014-05-15,7.17,7.21,7,7.16,1044076,0
2014-05-16,7.18,7.45,7.01,7.44,1412304,0
2014-05-19,7.45,7.55,7.29,7.5,814515,0
2014-05-20,7.52,7.52,7.26,7.31,832955,0
2014-05-21,7.32,7.41,7.21,7.3,626822,0
2014-05-22,7.29,7.4,7.21,7.38,853442,0
2014-05-23,7.41,7.49,7.28,7.42,1262669,0
2014-05-27,7.49,7.64,7.46,7.53,1035058,0
2014-05-28,7.6,7.69,7.4,7.66,1373221,0
2014-05-29,7.7,7.84,7.59,7.71,836224,0
2014-05-30,7.75,7.94,7.75,7.85,1233576,0
2014-06-02,7.84,7.96,7.7,7.88,1198365,0
2014-06-03,7.83,8.1,7.795,8.02,1119722,0
2014-06-04,7.95,8.23,7.94,8.02,1408019,0
2014-06-05,8.02,8.04,7.73,7.79,1357875,0
2014-06-06,7.82,7.92,7.75,7.87,628699,0
2014-06-09,7.89,8.13,7.87,8.01,601861,0
2014-06-10,8.09,8.4,8.01,8.35,986900,0
2014-06-11,8.34,8.44,8.09,8.11,669680,0
2014-06-12,8.05,8.23,8,8.16,804381,0
2014-06-13,8.18,8.19,7.86,7.98,548344,0
2014-06-16,8.01,8.1,7.88,7.95,482381,0
2014-06-17,7.91,8.34,7.87,8.13,775271,0
2014-06-18,8.14,8.24,8.04,8.17,610190,0
2014-06-19,8.16,8.2499,7.97,8.14,677515,0
2014-06-20,8.15,8.18,7.98,8.12,748790,0
2014-06-23,8.11,8.28,8.08,8.21,651824,0
2014-06-24,8.14,8.4,8.14,8.25,904231,0
2014-06-25,8.23,8.34,8.12,8.2,446099,0
2014-06-26,8.28,8.3,8.145,8.23,487983,0
2014-06-27,8.18,8.26,8.11,8.19,2243587,0
2014-06-30,8.19,8.45,8.15,8.34,1397220,0
2014-07-01,8.37,8.37,8.1775,8.24,1201811,0
2014-07-02,8.24,8.34,8.18,8.2,493400,0
2014-07-03,8.2,8.25,8.12,8.14,393017,0
2014-07-07,8.1,8.12,7.745,7.8,1093415,0
2014-07-08,7.76,7.81,7.4,7.43,1099224,0
2014-07-09,7.42,7.43,7.09,7.35,1395731,0
2014-07-10,7.21,7.505,7.21,7.38,729291,0
2014-07-11,7.36,7.46,7.2,7.39,1255141,0
2014-07-14,7.44,7.44,7.23,7.27,849674,0
2014-07-15,7.3886,7.3886,7.16,7.28,987691,0
2014-07-16,7.3,7.398,7.21,7.26,551230,0
2014-07-17,7.23,7.27,7.14,7.18,595611,0
2014-07-18,7.15,7.35,7.13,7.33,677208,0
2014-07-21,7.24,7.4,7.2,7.39,695890,0
2014-07-22,7.41,7.45,7.29,7.41,494676,0
2014-07-23,7.43,7.6,7.37,7.48,521607,0
2014-07-24,7.49,7.5,7.27,7.34,637545,0
2014-07-25,7.27,7.35,7.24,7.25,723563,0
2014-07-28,7.25,7.4,7.18,7.29,1143514,0
2014-07-29,7.33,7.48,7.3,7.45,651008,0
2014-07-30,7.52,7.69,7.385,7.62,529249,0
2014-07-31,7.56,7.65,7.49,7.49,543625,0
2014-08-01,7.51,7.69,7.42,7.46,566455,0
2014-08-04,7.51,7.64,7.36,7.4,802651,0
2014-08-05,7.42,7.48,7.26,7.29,1200457,0
2014-08-06,7.28,7.44,7.21,7.44,1346085,0
2014-08-07,7.48,8.37,7.48,8.05,2429473,0
2014-08-08,8.03,8.2,7.97,7.99,1052267,0
2014-08-11,8.01,8.04,7.9,7.915,542594,0
2014-08-12,7.91,8.048,7.63,7.64,1027992,0
2014-08-13,7.65,7.89,7.64,7.88,465765,0
2014-08-14,7.88,8.02,7.82,7.98,479455,0
2014-08-15,8.04,8.05,7.82,7.85,470801,0
2014-08-18,7.89,8.19,7.83,8.15,781092,0
2014-08-19,8.18,8.28,8.1005,8.23,481050,0
2014-08-20,8.19,8.22,8.09,8.11,345000,0
2014-08-21,8.1,8.32,8.07,8.26,743292,0
2014-08-22,8.24,8.35,8.18,8.29,590342,0
2014-08-25,8.32,8.38,8.13,8.26,655604,0
2014-08-26,8.28,8.48,8.17,8.44,637773,0
2014-08-27,8.47,8.69,8.43,8.55,721596,0
2014-08-28,8.52,8.62,8.44,8.45,414134,0
2014-08-29,8.47,8.56,8.44,8.46,395476,0
2014-09-02,8.45,8.49,8.17,8.31,974165,0
2014-09-03,8.39,8.66,8.385,8.42,733738,0
2014-09-04,8.43,8.73,8.41,8.49,1345103,0
2014-09-05,8.44,8.63,8.4,8.45,432476,0
2014-09-08,8.43,8.44,8.29,8.33,626991,0
2014-09-09,8.3,8.68,8.21,8.22,850838,0
2014-09-10,8.25,8.29,8.03,8.06,843644,0
2014-09-11,8.69,8.75,8.01,8.28,380359,0
2014-09-12,8.26,8.26,8.04,8.11,427009,0
2014-09-15,8.12,8.17,7.84,7.93,544039,0
2014-09-16,7.9,7.94,7.74,7.84,523691,0
2014-09-17,7.81,8,7.58,7.79,863851,0
2014-09-18,7.79,7.89,7.74,7.82,541115,0
2014-09-19,7.83,7.9899,7.65,7.69,957384,0
2014-09-22,7.67,7.77,7.4,7.41,977050,0
2014-09-23,7.32,7.32,7.07,7.2,1514242,0
2014-09-24,7.19,7.22,7.02,7.11,1363953,0
2014-09-25,7.08,7.18,6.96,6.96,953136,0
2014-09-26,6.96,6.99,6.78,6.85,981054,0
2014-09-29,6.8,6.995,6.75,6.91,1034404,0
2014-09-30,6.9,7.005,6.87,6.91,1011301,0
2014-10-01,6.88,7.005,6.71,6.77,814826,0
2014-10-02,6.79,6.91,6.69,6.88,598554,0
2014-10-03,6.97,7,6.85,6.85,355271,0
2014-10-06,6.88,6.95,6.7221,6.76,845695,0
2014-10-07,6.72,6.79,6.565,6.58,663180,0
2014-10-08,6.57,6.69,6.51,6.67,1350625,0
2014-10-09,6.64,6.66,6.46,6.5,940876,0
2014-10-10,6.46,6.61,6.17,6.2,1208699,0
2014-10-13,6.23,6.4,6.106,6.21,896728,0
2014-10-14,6.36,6.37,6.105,6.15,1026932,0
2014-10-15,6.08,6.19,5.8101,5.93,1464626,0
2014-10-16,5.815,6.27,5.815,6.05,1889319,0
2014-10-17,6.14,6.24,5.87,5.89,1410662,0
2014-10-20,5.89,5.93,5.59,5.72,2163962,0
2014-10-21,5.77,6.04,5.69,6.03,1231135,0
2014-10-22,6.06,6.17,5.82,5.82,831833,0
2014-10-23,5.9,6.105,5.77,5.84,924448,0
2014-10-24,5.86,6.03,5.81,5.99,676187,0
2014-10-27,5.94,6,5.87,5.88,606405,0
2014-10-28,5.9,6.13,5.9,6.09,1205776,0
2014-10-29,6.34,6.57,6.16,6.38,2175712,0
2014-10-30,6.35,6.46,6.23,6.24,1215890,0
2014-10-31,6.37,6.49,6.27,6.46,1101730,0
2014-11-03,6.5,6.74,6.43,6.71,1208177,0
2014-11-04,6.73,6.77,6.4601,6.48,611479,0
2014-11-05,6.54,6.6,6.18,6.24,1237397,0
2014-11-06,5.83,6.11,5.44,5.52,4654786,0
2014-11-07,5.54,5.78,5.54,5.69,1684956,0
2014-11-10,5.72,5.83,5.58,5.59,1384238,0
2014-11-11,5.55,5.75,5.54,5.73,884805,0
2014-11-12,5.71,5.805,5.67,5.77,690189,0
2014-11-13,5.81,5.89,5.72,5.86,785342,0
2014-11-14,5.86,5.95,5.72,5.91,1562752,0
2014-11-17,5.85,5.8799,5.7,5.78,805389,0
2014-11-18,5.8,5.89,5.72,5.85,600050,0
2014-11-19,5.85,5.95,5.74,5.8,963503,0
2014-11-20,5.92,6.17,5.82,6.06,1280171,0
2014-11-21,6.15,6.18,6.035,6.16,801756,0
2014-11-24,6.19,6.39,6.19,6.37,698163,0
2014-11-25,6.36,6.47,6.29,6.39,513919,0
2014-11-26,6.4,6.54,6.37,6.46,460523,0
2014-11-28,6.51,6.65,6.4501,6.48,335086,0
2014-12-01,6.48,6.56,6.355,6.46,634278,0
2014-12-02,6.46,6.61,6.44,6.54,547309,0
2014-12-03,6.56,6.67,6.39,6.45,606421,0
2014-12-04,6.46,6.49,6.18,6.26,565127,0
2014-12-05,6.26,6.41,6.23,6.38,831458,0
2014-12-08,6.34,6.39,5.95,5.98,1021089,0
2014-12-09,5.89,6.16,5.855,6.13,953444,0
2014-12-10,6.07,6.18,5.83,5.86,760646,0
2014-12-11,5.87,6.12,5.862,6.03,487493,0
2014-12-12,5.93,6.14,5.91,5.91,503872,0
2014-12-15,5.93,5.93,5.61,5.74,956483,0
2014-12-16,5.75,6.04,5.73,5.91,939178,0
2014-12-17,5.9,6.25,5.78,6.17,1541281,0
2014-12-18,6.11,6.22,6.03,6.155,903725,0
2014-12-19,6.14,6.21,5.98,6.12,1639991,0
2014-12-22,6.1,6.45,6.1,6.37,990757,0
2014-12-23,6.42,6.44,6.3,6.37,487239,0
2014-12-24,6.41,6.41,6.32,6.37,174539,0
2014-12-26,6.42,6.68,6.34,6.52,920499,0
2014-12-29,6.52,6.7,6.4603,6.59,626805,0
2014-12-30,6.66,6.875,6.55,6.66,910779,0
2014-12-31,6.65,7,6.61,6.99,997408,0
2015-01-02,7.01,7.01,6.49,6.72,867922,0
2015-01-05,6.69,6.91,6.58,6.8,643123,0
2015-01-06,6.8,6.85,6.315,6.47,817407,0
2015-01-07,6.5,6.55,6.22,6.32,566692,0
2015-01-08,6.36,6.41,6.065,6.155,1070686,0
2015-01-09,6.12,6.29,6.06,6.085,978609,0
2015-01-12,6.07,6.09,5.635,5.7,1726303,0
2015-01-13,5.76,5.93,5.561,5.9,1232873,0
2015-01-14,5.81,6.02,5.81,5.96,796837,0
2015-01-15,5.96,6.04,5.7,5.75,669273,0
2015-01-16,5.74,6.005,5.74,5.96,559556,0
2015-01-20,5.96,6.02,5.8,5.9,578401,0
2015-01-21,5.91,5.96,5.83,5.92,756735,0
2015-01-22,5.98,6.01,5.81,5.91,589532,0
2015-01-23,5.89,6.01,5.87,5.92,413492,0
2015-01-26,5.98,6.05,5.81,5.915,615014,0
2015-01-27,5.81,5.98,5.78,5.8,641322,0
2015-01-28,5.85,5.85,5.689,5.71,583575,0
2015-01-29,5.75,5.85,5.565,5.8,631607,0
2015-01-30,5.74,5.92,5.61,5.75,795574,0
2015-02-02,5.74,5.8,5.47,5.76,976627,0
2015-02-03,5.77,5.9,5.57,5.68,810533,0
2015-02-04,5.63,5.66,5.505,5.6,686908,0
2015-02-05,5.53,5.76,5.26,5.66,1669876,0
2015-02-06,5.69,6.12,5.58,6.06,1039162,0
2015-02-09,6.1,6.15,5.97,6.01,1168072,0
2015-02-10,6.154,6.215,5.96,6.13,802739,0
2015-02-11,6.1,6.33,6.09,6.14,772486,0
2015-02-12,6.14,6.3,6.04,6.1,588404,0
2015-02-13,6.11,6.16,5.97,6.04,654246,0
2015-02-17,5.98,6.16,5.93,6.12,851912,0
2015-02-18,6.12,6.18,6.05,6.16,478133,0
2015-02-19,6.16,6.22,6.01,6.06,416432,0
2015-02-20,6.04,6.17,5.95,6.04,525916,0
2015-02-23,5.98,6.03,5.73,5.905,739298,0
2015-02-24,5.87,5.98,5.85,5.92,380119,0
2015-02-25,5.91,6.05,5.83,5.99,413994,0
2015-02-26,6,6.05,5.86,5.92,454717,0
2015-02-27,5.93,6.21,5.82,6.11,879061,0
2015-03-02,5.74,5.74,5,5.2,6040700,0
2015-03-03,5.29,5.5,5.2,5.42,1715700,0
2015-03-04,5.4,5.4,5.16,5.21,1980300,0
2015-03-05,5.23,5.29,5.15,5.2,1212200,0
2015-03-06,5.2,5.27,5.11,5.17,878000,0
2015-03-09,5.22,5.32,4.28,4.3,2919000,0
2015-03-10,4.31,4.35,3.59,3.61,7894300,0
2015-03-11,3.7,3.7,3.42,3.44,2609900,0
2015-03-12,3.41,3.89,3.41,3.85,2984100,0
2015-03-13,3.82,4.27,3.77,4.25,3119100,0
2015-03-16,4.27,4.31,4.17,4.28,2015200,0
2015-03-17,4.31,4.78,4.25,4.59,3205400,0
2015-03-18,4.58,4.81,4.54,4.7,2912200,0
2015-03-19,4.68,4.71,4.48,4.55,1410200,0
2015-03-20,4.59,4.62,4.46,4.49,1512600,0
2015-03-23,4.46,4.54,4.33,4.47,1217600,0
2015-03-24,4.46,4.54,4.41,4.48,1070400,0
2015-03-25,4.51,4.68,4.28,4.33,1104100,0
2015-03-26,4.3,4.5,4.2,4.32,1065600,0
2015-03-27,4.31,4.39,4.23,4.38,1043100,0
2015-03-30,4.37,4.4,4.18,4.29,1082700,0
2015-03-31,4.29,4.48,4.245,4.43,1036080,0
2015-04-01,4.47,4.47,4.28,4.39,836900,0
2015-04-02,4.44,4.59,4.35,4.46,1472400,0
2015-04-06,4.46,4.7,4.41,4.68,2384000,0
2015-04-07,4.66,4.8515,4.63,4.76,1465820,0
2015-04-08,4.8,4.85,4.72,4.77,810800,0
2015-04-09,5.19,5.27,5.01,5.02,4197492,0
2015-04-10,5.01,5.47,4.96,5.4,2710500,0
2015-04-13,5.4,5.45,5.23,5.24,2026600,0
2015-04-14,5.23,5.32,5.02,5.29,1287900,0
2015-04-15,5.31,5.33,5.145,5.26,805504,0
2015-04-16,5.25,5.27,5.14,5.24,806566,0
2015-04-17,5.22,5.3,5.17,5.26,905700,0
2015-04-20,5.27,5.3,5.05,5.16,1106063,0
2015-04-21,5.22,5.35,5.135,5.19,1005711,0
2015-04-22,5.18,5.34,5.18,5.23,680966,0
2015-04-23,5.2,5.3,5.15,5.25,540700,0
2015-04-24,5.2,5.34,5.15,5.26,434660,0
2015-04-27,5.15,5.46,5.13,5.17,814700,0
2015-04-28,5.13,5.15,4.98,5.1,1056691,0
2015-04-29,5.03,5.19,4.97,5.04,1150500,0
2015-04-30,4.98,5.06,4.65,4.7,1186100,0
2015-05-01,4.73,4.74,4.52,4.66,1138600,0
2015-05-04,4.68,4.97,4.68,4.86,663900,0
2015-05-05,4.88,4.93,4.61,4.62,1813100,0
2015-05-06,4.62,4.74,4.45,4.52,1174817,0
2015-05-07,4.54,4.66,4.37,4.41,2101207,0
2015-05-08,3.8,3.86,3.42,3.63,5380900,0
2015-05-11,3.65,3.99,3.52,3.97,3898300,0
2015-05-12,3.94,4.09,3.87,3.98,1615298,0
2015-05-13,4,4.06,3.935,4.06,1451249,0
2015-05-14,4.05,4.1,4,4.08,1666400,0
2015-05-15,4.05,4.09,3.93,4.04,994780,0
2015-05-18,4.1,4.11,3.995,4.02,915255,0
2015-05-19,4.01,4.05,3.94,3.97,966721,0
2015-05-20,3.97,3.98,3.72,3.74,1248600,0
2015-05-21,3.75,3.89,3.65,3.76,1456100,0
2015-05-22,3.87,3.87,3.71,3.78,610000,0
2015-05-26,3.76,3.76,3.58,3.64,842459,0
2015-05-27,3.64,3.71,3.52,3.69,926100,0
2015-05-28,3.66,3.725,3.64,3.65,981555,0
2015-05-29,3.66,3.66,3.45,3.55,1238400,0
2015-06-01,3.55,3.55,3.36,3.43,1382155,0
2015-06-02,3.42,3.65,3.39,3.6,911300,0
2015-06-03,3.59,3.61,3.45,3.49,1543300,0
2015-06-04,3.49,3.63,3.42,3.63,1240900,0
2015-06-05,3.6,3.6,3.48,3.57,856400,0
2015-06-08,3.61,3.69,3.54,3.59,884900,0
2015-06-09,3.6,3.66,3.5,3.63,602320,0
2015-06-10,3.65,3.66,3.47,3.51,1043408,0
2015-06-11,3.55,3.62,3.5,3.59,422372,0
2015-06-12,3.56,3.75,3.5,3.74,693900,0
2015-06-15,3.73,3.83,3.58,3.79,1385700,0
2015-06-16,3.82,3.88,3.72,3.79,1115700,0
2015-06-17,3.82,3.85,3.51,3.59,1073400,0
2015-06-18,3.58,3.7,3.43,3.65,1034500,0
2015-06-19,3.67,3.72,3.52,3.63,3281000,0
2015-06-22,3.67,3.86,3.66,3.84,808100,0
2015-06-23,3.83,3.9165,3.72,3.72,784982,0
2015-06-24,3.7,3.76,3.52,3.63,1015900,0
2015-06-25,3.65,3.65,3.52,3.6,813200,0
2015-06-26,3.59,3.63,3.47,3.52,1405200,0
2015-06-29,3.5,3.93,3.45,3.75,2565900,0
2015-06-30,3.7,3.82,3.6,3.63,911941,0
2015-07-01,3.65,3.73,3.5,3.57,688200,0
2015-07-02,3.59,3.62,3.4,3.4,847800,0
2015-07-06,3.4,3.4,3.16,3.27,1400700,0
2015-07-07,3.24,3.34,3.09,3.19,1201500,0
2015-07-08,3.12,3.22,2.98,3.02,842400,0
2015-07-09,3.05,3.17,3.02,3.03,756400,0
2015-07-10,3.05,3.08,3,3.04,882400,0
2015-07-13,3.09,3.31,3.05,3.21,1442400,0
2015-07-14,3.19,3.38,3.19,3.35,571957,0
2015-07-15,3.36,3.4,3.16,3.21,616257,0
2015-07-16,3.23,3.27,3.09,3.14,518000,0
2015-07-17,3.14,3.28,3.08,3.21,473800,0
2015-07-20,3.23,3.23,2.92,3,1175800,0
2015-07-21,2.99,3.06,2.93,2.98,677600,0
2015-07-22,2.96,3,2.7,2.75,2032100,0
2015-07-23,2.74,2.8,2.51,2.55,1743900,0
2015-07-24,2.55,2.63,2.45,2.55,1888700,0
2015-07-27,2.55,2.7,2.46,2.54,1037400,0
2015-07-28,2.53,2.55,2.36,2.43,1063100,0
2015-07-29,2.45,2.63,2.45,2.46,950400,0
2015-07-30,2.42,2.5,2.37,2.43,871100,0
2015-07-31,2.44,2.58,2.41,2.51,454900,0
2015-08-03,2.48,2.6,2.46,2.57,948242,0
2015-08-04,2.55,2.7,2.49,2.69,970800,0
2015-08-05,2.7,2.78,2.61,2.66,660700,0
2015-08-06,2.63,2.78,2.55,2.75,889555,0
2015-08-07,2.68,2.84,2.6,2.68,987800,0
2015-08-10,2.5,2.5,1.98,2.08,4200700,0
2015-08-11,2,2.245,1.89,2.07,1449758,0
2015-08-12,2.06,2.06,1.86,1.89,2368400,0
2015-08-13,1.85,1.99,1.59,1.63,1948700,0
2015-08-14,1.61,1.69,1.31,1.35,3144200,0
2015-08-17,1.34,1.6,1.3,1.56,2253300,0
2015-08-18,1.56,1.58,1.45,1.54,1365700,0
2015-08-19,1.5,1.77,1.5,1.73,1727800,0
2015-08-20,1.7,1.82,1.61,1.8,1786800,0
2015-08-21,1.74,1.86,1.74,1.84,1679200,0
2015-08-24,1.75,1.975,1.68,1.95,1992490,0
2015-08-25,2.05,2.31,2.05,2.3,2050500,0
2015-08-26,2.31,2.36,2.15,2.27,1819600,0
2015-08-27,2.28,2.38,2.26,2.35,1412600,0
2015-08-28,2.33,2.48,2.3,2.46,1272800,0
2015-08-31,2.46,2.52,2.4,2.43,759800,0
2015-09-01,2.41,2.47,2.31,2.38,1114300,0
2015-09-02,2.4,2.47,2.31,2.45,808200,0
2015-09-03,2.41,2.53,2.38,2.4,811200,0
2015-09-04,2.38,2.5,2.35,2.5,624400,0
2015-09-08,2.48,2.55,2.46,2.51,700300,0
2015-09-09,2.48,2.54,2.38,2.45,979400,0
2015-09-10,2.43,2.52,2.42,2.47,541189,0
2015-09-11,2.42,2.55,2.35,2.52,505300,0
2015-09-14,2.48,2.59,2.43,2.55,773700,0
2015-09-15,2.45,2.61,2.45,2.53,567100,0
2015-09-16,2.5,2.72,2.49,2.67,814900,0
2015-09-17,2.64,2.78,2.635,2.7,668404,0
2015-09-18,2.66,3.04,2.66,2.95,2070300,0
2015-09-21,2.95,3.09,2.88,2.93,1235900,0
2015-09-22,2.86,2.96,2.77,2.88,1073200,0
2015-09-23,2.83,2.9,2.64,2.67,958803,0
2015-09-24,2.63,2.74,2.52,2.59,755608,0
2015-09-25,2.58,2.62,2.26,2.28,2040700,0
2015-09-28,2.27,2.27,1.92,2,1622543,0
2015-09-29,1.98,2,1.87,1.91,967300,0
2015-09-30,1.89,1.95,1.85,1.87,1670200,0
2015-10-01,1.88,2,1.88,1.94,918200,0
2015-10-02,1.93,2.01,1.89,1.91,776800,0
2015-10-05,1.93,1.99,1.8,1.86,745099,0
2015-10-06,1.85,1.97,1.84,1.92,714600,0
2015-10-07,1.97,1.97,1.84,1.93,952299,0
2015-10-08,1.93,2,1.87,1.89,313800,0
2015-10-09,1.9,1.93,1.82,1.83,401800,0
2015-10-12,1.83,1.85,1.76,1.79,520481,0
2015-10-13,1.81,1.81,1.72,1.72,472700,0
2015-10-14,1.69,1.76,1.65,1.65,528000,0
2015-10-15,1.65,1.71,1.62,1.7,488800,0
2015-10-16,1.71,1.73,1.67,1.68,327500,0
2015-10-19,1.67,1.77,1.59,1.67,645452,0
2015-10-20,1.67,2.13,1.65,1.97,2774100,0
2015-10-21,2,2.01,1.85,1.93,864200,0
2015-10-22,1.91,2.1,1.87,1.98,695200,0
2015-10-23,1.98,2.35,1.88,2.31,1184300,0
2015-10-26,2.32,2.39,2.01,2.06,1053700,0
2015-10-27,2.04,2.04,1.91,1.96,483200,0
2015-10-28,1.97,2.16,1.92,2.06,712000,0
2015-10-29,2.01,2.3,1.97,1.98,573400,0
2015-10-30,1.97,2.04,1.91,1.97,632600,0
2015-11-02,1.96,2.1,1.96,2.09,481413,0
2015-11-03,2.08,2.15,2.05,2.12,555708,0
2015-11-04,2.22,2.98,2.14,2.68,4941937,0
2015-11-05,2.67,2.78,2.5,2.7,1625700,0
2015-11-06,2.69,2.81,2.61,2.75,1207300,0
2015-11-09,2.74,2.84,2.7,2.77,589669,0
2015-11-10,2.75,2.97,2.75,2.86,742600,0
2015-11-11,2.86,2.86,2.56,2.68,639100,0
2015-11-12,2.66,2.68,2.47,2.49,460200,0
2015-11-13,2.47,2.58,2.39,2.49,446900,0
2015-11-16,2.48,2.57,2.4,2.49,495500,0
2015-11-17,2.51,2.51,1.67,1.83,4674500,0
2015-11-18,1.83,1.92,1.77,1.89,1680200,0
2015-11-19,1.85,1.89,1.76,1.85,1109400,0
2015-11-20,1.86,1.86,1.77,1.84,536000,0
2015-11-23,1.8,2.01,1.73,1.98,1052800,0
2015-11-24,1.97,2.06,1.86,2,1305800,0
2015-11-25,2,2.31,1.98,2.19,1189600,0
2015-11-27,2.18,2.24,2.15,2.2,210000,0
2015-11-30,2.23,2.26,2.1,2.12,1561300,0
2015-12-01,2.14,2.21,2.13,2.17,896778,0
2015-12-02,2.14,2.19,2.06,2.13,602547,0
2015-12-03,2.14,2.19,2.05,2.09,744010,0
2015-12-04,2.08,2.18,2.04,2.08,890400,0
2015-12-07,2.05,2.13,2,2.09,652500,0
2015-12-08,2.06,2.19,2.005,2.16,1051332,0
2015-12-09,2.13,2.2,2.02,2.04,866900,0
2015-12-10,2.05,2.14,1.93,1.95,3288200,0
2015-12-11,1.93,2.03,1.77,1.83,1809500,0
2015-12-14,1.82,1.85,1.65,1.66,1374938,0
2015-12-15,1.67,1.74,1.59,1.62,1354500,0
2015-12-16,1.65,1.71,1.6,1.62,1223100,0
2015-12-17,1.65,1.74,1.57,1.58,1513900,0
2015-12-18,1.59,1.64,1.55,1.56,872000,0
2015-12-21,1.6,1.62,1.53,1.54,919000,0
2015-12-22,1.56,1.56,1.47,1.53,1162766,0
2015-12-23,1.52,1.76,1.49,1.66,1857000,0
2015-12-24,1.64,1.79,1.62,1.75,470992,0
2015-12-28,1.77,1.78,1.65,1.73,739129,0
2015-12-29,1.76,1.78,1.68,1.77,769834,0
2015-12-30,1.76,1.804,1.68,1.78,616404,0
2015-12-31,1.75,1.84,1.72,1.75,1157036,0
2016-01-04,1.71,1.86,1.64,1.86,1340299,0
2016-01-05,1.84,1.8401,1.66,1.7,844726,0
2016-01-06,1.69,1.74,1.67,1.7,424504,0
2016-01-07,1.66,1.675,1.53,1.54,1540628,0
2016-01-08,1.53,1.57,1.41,1.415,962728,0
2016-01-11,1.43,1.46,1.285,1.31,1062766,0
2016-01-12,1.3,1.5,1.3,1.34,1005674,0
2016-01-13,1.35,1.45,1.2,1.28,1085708,0
2016-01-14,1.26,1.43,1.19,1.42,793660,0
2016-01-15,1.37,1.37,1.239,1.37,531007,0
2016-01-19,1.48,1.54,1.46,1.51,1155200,0
2016-01-20,1.46,1.68,1.35,1.68,1217453,0
2016-01-21,1.68,1.85,1.66,1.77,898732,0
2016-01-22,1.8,1.84,1.64,1.69,863741,0
2016-01-25,1.67,1.7439,1.655,1.71,389062,0
2016-01-26,1.71,1.79,1.5697,1.74,877895,0
2016-01-27,1.75,1.81,1.67,1.75,463604,0
2016-01-28,1.75,1.84,1.61,1.7,489345,0
2016-01-29,1.7,1.8,1.7,1.79,507943,0
2016-02-01,1.77,1.8,1.63,1.7,570802,0
2016-02-02,1.7,1.71,1.63,1.65,289921,0
2016-02-03,1.69,1.69,1.58,1.59,575920,0
2016-02-04,1.6,1.69,1.565,1.6,587712,0
2016-02-05,1.6,1.6222,1.54,1.56,449502,0
2016-02-08,1.53,1.57,1.455,1.56,546822,0
2016-02-09,1.55,1.67,1.47,1.5,387208,0
2016-02-10,1.5,1.62,1.46,1.55,371101,0
2016-02-11,1.53,1.5643,1.45,1.51,634238,0
2016-02-12,1.51,1.535,1.47,1.51,512451,0
2016-02-16,1.52,1.745,1.51,1.69,401069,0
2016-02-17,1.69,1.8,1.67,1.79,533159,0
2016-02-18,1.78,2.165,1.78,2.15,2006786,0
2016-02-19,2.16,2.25,1.97,2.09,915497,0
2016-02-22,2.11,2.22,2.09,2.15,994313,0
2016-02-23,2.2,2.2,1.96,2.01,1166514,0
2016-02-24,2,2.12,2,2.08,711525,0
2016-02-25,2.07,2.2,1.975,2.08,388587,0
2016-02-26,2.09,2.19,2.05,2.1,329453,0
2016-02-29,2.07,2.25,2.03,2.16,903652,0
2016-03-01,2.22,2.33,2.16,2.2,857342,0
2016-03-02,2.18,2.38,2.15,2.26,1215409,0
2016-03-03,2.38,2.67,2.1,2.37,1350582,0
2016-03-04,2.35,2.5,2.33,2.42,939250,0
2016-03-07,2.43,2.54,2.38,2.52,997553,0
2016-03-08,2.53,2.53,2.37,2.37,641194,0
2016-03-09,2.4,2.43,2.21,2.3,606653,0
2016-03-10,2.31,2.4,2.14,2.19,394848,0
2016-03-11,2.2,2.23,2.17,2.2,681750,0
2016-03-14,2.18,2.19,2.04,2.12,667963,0
2016-03-15,2.12,2.14,1.96,2.09,391784,0
2016-03-16,2.07,2.14,1.89,2.01,649203,0
2016-03-17,2.03,2.065,1.96,2,532799,0
2016-03-18,2.06,2.24,2.05,2.23,906822,0
2016-03-21,2.2,2.26,2.18,2.22,478083,0
2016-03-22,2.2,2.35,2.13,2.16,364036,0
2016-03-23,2.14,2.21,1.9599,1.98,529585,0
2016-03-24,1.96,2.07,1.9501,2.06,299869,0
2016-03-28,2.06,2.06,1.94,1.98,224840,0
2016-03-29,1.98,2.1,1.9,2.05,333710,0
2016-03-30,2.04,2.15,2,2.12,252052,0
2016-03-31,2.12,2.17,2.06,2.14,454607,0
2016-04-01,2.08,2.16,1.98,2.14,445634,0
2016-04-04,2.11,2.18,2.092,2.11,221827,0
2016-04-05,2.09,2.15,2.03,2.1,218906,0
2016-04-06,2.11,2.26,2.08,2.24,467772,0
2016-04-07,2.22,2.2599,2.17,2.18,191755,0
2016-04-08,2.22,2.28,2.15,2.18,154725,0
2016-04-11,2.2,2.275,2.16,2.22,145046,0
2016-04-12,2.21,2.35,2.2,2.34,365761,0
2016-04-13,2.34,2.48,2.34,2.39,506559,0
2016-04-14,2.38,2.48,2.36,2.47,255139,0
2016-04-15,2.43,2.535,2.43,2.48,327080,0
2016-04-18,2.5,2.7,2.4272,2.66,874850,0
2016-04-19,2.69,2.84,2.48,2.65,585515,0
2016-04-20,2.67,2.71,2.56,2.6,235053,0
2016-04-21,2.62,2.72,2.61,2.68,553603,0
2016-04-22,2.69,2.77,2.65,2.74,472822,0
2016-04-25,2.71,2.76,2.52,2.63,503277,0
2016-04-26,2.65,2.67,2.56,2.66,281913,0
2016-04-27,2.65,2.67,2.59,2.65,216349,0
2016-04-28,2.66,2.78,2.63,2.71,396466,0
2016-04-29,2.71,2.8584,2.59,2.64,481154,0
2016-05-02,2.62,2.6399,2.46,2.56,343815,0
2016-05-03,2.52,2.56,2.4,2.55,318793,0
2016-05-04,2.55,2.65,2.51,2.57,235232,0
2016-05-05,2.58,2.62,2.51,2.55,324046,0
2016-05-06,2.53,2.75,2.5012,2.66,270641,0
2016-05-09,2.66,2.72,2.61,2.63,271744,0
2016-05-10,2.67,2.745,2.585,2.74,504978,0
2016-05-11,2.75,2.875,2.71,2.76,713067,0
2016-05-12,2.79,2.79,2.44,2.6,642950,0
2016-05-13,2.57,2.67,2.54,2.6,239743,0
2016-05-16,2.62,2.65,2.41,2.53,321326,0
2016-05-17,2.53,2.6,2.36,2.46,338819,0
2016-05-18,2.44,2.5,2.385,2.45,185323,0
2016-05-19,2.43,2.45,2.29,2.4,258916,0
2016-05-20,2.41,2.49,2.38,2.48,180640,0
2016-05-23,2.46,2.52,2.38,2.46,125898,0
2016-05-24,2.45,2.56,2.44,2.56,260432,0
2016-05-25,2.55,2.65,2.55,2.63,248320,0
2016-05-26,2.63,2.63,2.55,2.62,154018,0
2016-05-27,2.61,2.735,2.58,2.73,294323,0
2016-05-31,2.73,2.75,2.59,2.7,243304,0
2016-06-01,2.7056,2.85,2.65,2.82,368512,0
2016-06-02,2.8,2.84,2.73,2.82,273671,0
2016-06-03,2.83,2.8399,2.66,2.73,217466,0
2016-06-06,2.78,2.995,2.7001,2.96,1033861,0
2016-06-07,2.96,3.09,2.91,2.96,583060,0
2016-06-08,2.94,3.09,2.88,3,406502,0
2016-06-09,2.99,3.02,2.9,2.93,234970,0
2016-06-10,2.9,2.93,2.8,2.83,207224,0
2016-06-13,2.5,2.6872,2.27,2.28,1119164,0
2016-06-14,2.34,2.36,1.98,2.09,1479693,0
2016-06-15,2.06,2.35,1.98,2.19,1510060,0
2016-06-16,2.11,2.16,1.97,2.07,2139526,0
2016-06-17,2.25,2.59,2.23,2.47,10763982,0
2016-06-20,2.46,2.68,2.27,2.67,1982051,0
2016-06-21,2.7,2.8,2.66,2.79,1982044,0
2016-06-22,2.78,2.87,2.71,2.775,1627853,0
2016-06-23,2.82,2.88,2.73,2.76,1548379,0
2016-06-24,2.54,2.6301,2.475,2.49,1057532,0
2016-06-27,2.5,2.565,2.3501,2.4,1284185,0
2016-06-28,2.41,2.595,2.41,2.5,941291,0
2016-06-29,2.58,2.58,2.45,2.53,1065925,0
2016-06-30,2.49,2.61,2.455,2.55,567802,0
2016-07-01,2.54,2.73,2.49,2.63,755922,0
2016-07-05,2.63,2.64,2.43,2.53,651549,0
2016-07-06,2.5,2.6,2.42,2.6,423958,0
2016-07-07,2.6,2.7,2.57,2.68,713610,0
2016-07-08,2.69,2.7386,2.65,2.69,395345,0
2016-07-11,2.74,2.74,2.55,2.64,516528,0
2016-07-12,2.67,2.76,2.56,2.67,669999,0
2016-07-13,2.67,2.73,2.57,2.58,576321,0
2016-07-14,2.61,2.67,2.53,2.63,604359,0
2016-07-15,2.65,2.71,2.58,2.7,390622,0
2016-07-18,2.7,2.73,2.6,2.71,388237,0
2016-07-19,2.69,2.7,2.55,2.58,534388,0
2016-07-20,2.57,2.67,2.55,2.61,507132,0
2016-07-21,2.6,2.66,2.56,2.59,357856,0
2016-07-22,2.61,2.64,2.56,2.59,529123,0
2016-07-25,2.58,2.68,2.55,2.67,738800,0
2016-07-26,2.66,2.74,2.6592,2.72,856159,0
2016-07-27,2.71,2.74,2.56,2.65,797566,0
2016-07-28,2.64,2.75,2.61,2.65,854293,0
2016-07-29,2.64,2.68,2.56,2.56,3177746,0
2016-08-01,2.57,2.61,2.515,2.58,673837,0
2016-08-02,2.59,2.62,2.41,2.51,821152,0
2016-08-03,2.51,2.61,2.46,2.61,508717,0
2016-08-04,2.58,2.65,2.58,2.6,393892,0
2016-08-05,2.59,2.69,2.55,2.66,691520,0
2016-08-08,2.53,2.6733,2.5,2.64,770367,0
2016-08-09,2.66,2.77,2.66,2.74,735826,0
2016-08-10,2.75,2.83,2.665,2.71,531689,0
2016-08-11,2.71,2.77,2.66,2.75,376160,0
2016-08-12,2.69,2.81,2.64,2.73,547588,0
2016-08-15,2.72,2.79,2.65,2.73,710901,0
2016-08-16,2.73,2.83,2.695,2.8,682826,0
2016-08-17,2.8,2.8,2.7,2.8,378019,0
2016-08-18,2.81,2.86,2.75,2.78,554844,0
2016-08-19,2.75,2.82,2.68,2.82,456531,0
2016-08-22,2.82,2.84,2.71,2.81,440216,0
2016-08-23,2.81,2.84,2.77,2.81,456792,0
2016-08-24,2.79,2.84,2.7,2.76,395023,0
2016-08-25,2.75,2.775,2.7,2.75,333926,0
2016-08-26,2.74,2.78,2.605,2.65,439052,0
2016-08-29,2.63,2.73,2.61,2.67,263980,0
2016-08-30,2.68,2.71,2.61,2.63,233961,0
2016-08-31,2.64,2.64,2.55,2.58,395349,0
2016-09-01,2.57,2.6,2.52,2.57,217141,0
2016-09-02,2.6,2.65,2.56,2.63,114446,0
2016-09-06,2.69,2.71,2.64,2.69,424748,0
2016-09-07,2.72,2.79,2.69,2.715,364756,0
2016-09-08,2.73,2.81,2.7,2.74,398839,0
2016-09-09,2.69,2.78,2.65,2.65,363422,0
2016-09-12,2.65,2.71,2.58,2.67,407196,0
2016-09-13,2.65,2.69,2.53,2.56,515844,0
2016-09-14,2.55,2.59,2.52,2.54,276306,0
2016-09-15,2.53,2.59,2.5,2.56,348675,0
2016-09-16,2.55,2.78,2.55,2.75,959299,0
2016-09-19,2.78,2.95,2.76,2.92,962727,0
2016-09-20,2.93,2.98,2.82,2.87,1199601,0
2016-09-21,2.88,2.905,2.73,2.84,435963,0
2016-09-22,2.84,2.87,2.79,2.82,506323,0
2016-09-23,2.8,2.86,2.8,2.84,398886,0
2016-09-26,2.8,2.87,2.77,2.84,198900,0
2016-09-27,2.82,2.87,2.8,2.85,397150,0
2016-09-28,2.82,2.94,2.82,2.92,541606,0
2016-09-29,2.95,2.95,2.85,2.89,308687,0
2016-09-30,2.89,2.96,2.83,2.89,628877,0
2016-10-03,2.9,3.1022,2.87,3.08,917776,0
2016-10-04,3.11,3.32,3.1,3.31,1835778,0
2016-10-05,3.34,3.43,3.28,3.33,1148821,0
2016-10-06,3.33,3.41,3.24,3.33,1073120,0
2016-10-07,3.32,3.37,3.145,3.2,422895,0
2016-10-10,3.25,3.34,3.225,3.25,580973,0
2016-10-11,3.22,3.24,2.99,3.04,675437,0
2016-10-12,3.03,3.09,2.94,3.06,475564,0
2016-10-13,3.03,3.14,3,3.1,396563,0
2016-10-14,3.12,3.14,3.05,3.05,376347,0
2016-10-17,3.06,3.07,2.96,2.99,452440,0
2016-10-18,3.02,3.06,2.99,2.99,302667,0
2016-10-19,3,3.07,2.92,2.93,908958,0
2016-10-20,2.94,2.96,2.89,2.96,319317,0
2016-10-21,2.91,3.06,2.9,3.01,357379,0
2016-10-24,3.01,3.11,2.99,3.06,570083,0
2016-10-25,3.04,3.0996,2.96,3.06,568027,0
2016-10-26,3.02,3.09,2.92,2.98,591022,0
2016-10-27,2.99,3.03,2.8,2.83,830558,0
2016-10-28,2.81,2.84,2.71,2.76,734558,0
2016-10-31,2.75,2.77,2.66,2.69,505889,0
2016-11-01,2.71,2.73,2.58,2.68,656633,0
2016-11-02,2.69,2.72,2.59,2.64,672425,0
2016-11-03,2.66,2.71,2.57,2.58,504926,0
2016-11-04,2.6,2.68,2.57,2.61,880320,0
2016-11-07,2.67,2.67,2.58,2.61,730424,0
2016-11-08,1.75,1.75,1.31,1.36,7760397,0
2016-11-09,1.36,1.36,1.15,1.21,6185743,0
2016-11-10,1.26,1.33,1.22,1.29,3979004,0
2016-11-11,1.3,1.38,1.29,1.36,2999800,0
2016-11-14,1.4,1.45,1.36,1.4,4103637,0
2016-11-15,1.4,1.44,1.36,1.39,1114466,0
2016-11-16,1.4,1.4,1.35,1.39,691664,0
2016-11-17,1.4,1.4,1.31,1.36,1027650,0
2016-11-18,1.36,1.4,1.33,1.34,890143,0
2016-11-21,1.35,1.37,1.27,1.29,1586816,0
2016-11-22,1.3,1.3,1.21,1.25,1225890,0
2016-11-23,1.25,1.32,1.21,1.32,1271830,0
2016-11-25,1.33,1.37,1.32,1.37,552817,0
2016-11-28,1.39,1.4,1.27,1.28,1000543,0
2016-11-29,1.27,1.3,1.22,1.24,932902,0
2016-11-30,1.24,1.265,1.12,1.14,2755357,0
2016-12-01,1.15,1.18,1.1,1.11,1289321,0
2016-12-02,1.11,1.16,1.1,1.12,1205652,0
2016-12-05,1.12,1.15,1.1,1.11,1374326,0
2016-12-06,1.13,1.14,1.1,1.14,1796439,0
2016-12-07,1.13,1.15,1.11,1.14,997590,0
2016-12-08,1.13,1.16,1.12,1.14,925433,0
2016-12-09,1.13,1.27,1.13,1.21,2498465,0
2016-12-12,1.2,1.2075,1.1,1.11,1598165,0
2016-12-13,1.12,1.16,1.11,1.12,775019,0
2016-12-14,1.12,1.22,1.05,1.08,3660795,0
2016-12-15,1.09,1.12,1.07,1.07,1213888,0
2016-12-16,1.08,1.09,0.9801,1.05,2556504,0
2016-12-19,1.07,1.07,1,1.04,967147,0
2016-12-20,1.04,1.09,1.02,1.08,1180850,0
2016-12-21,1.09,1.11,1.02,1.03,1177755,0
2016-12-22,1.04,1.06,0.99,1.02,1658626,0
2016-12-23,1.01,1.05,1,1.03,902252,0
2016-12-27,1.03,1.09,1.03,1.05,1084502,0
2016-12-28,1.05,1.0883,1.03,1.03,886858,0
2016-12-29,1.02,1.04,0.98,1.025,1416255,0
2016-12-30,1.02,1.05,1,1.04,1604108,0
2017-01-03,1.09,1.44,1.07,1.39,11009745,0
2017-01-04,1.35,1.59,1.3,1.56,6319688,0
2017-01-05,1.58,1.58,1.2601,1.35,3614018,0
2017-01-06,1.33,1.72,1.32,1.51,4812628,0
2017-01-09,1.51,1.63,1.45,1.57,3459129,0
2017-01-10,1.56,1.62,1.54,1.58,1108341,0
2017-01-11,1.58,1.71,1.5605,1.64,5251198,0
2017-01-12,1.64,1.64,1.55,1.58,2816090,0
2017-01-13,1.57,1.79,1.54,1.63,4876827,0
2017-01-17,1.64,1.64,1.55,1.58,2475598,0
2017-01-18,1.57,1.62,1.4,1.41,1691531,0
2017-01-19,1.41,1.4399,1.3,1.31,1411139,0
2017-01-20,1.33,1.3379,1.22,1.26,1685014,0
2017-01-23,1.24,1.36,1.21,1.28,1980311,0
2017-01-24,1.31,1.33,1.23,1.33,692209,0
2017-01-25,1.34,1.44,1.3238,1.37,1689832,0
2017-01-26,1.35,1.47,1.34,1.39,1255127,0
2017-01-27,1.39,1.42,1.33,1.33,603718,0
2017-01-30,1.33,1.37,1.25,1.355,1084346,0
2017-01-31,1.34,1.4199,1.2901,1.37,1243214,0
2017-02-01,1.39,1.6,1.36,1.52,3068468,0
2017-02-02,1.52,1.585,1.4705,1.56,1249983,0
2017-02-03,1.58,1.82,1.55,1.79,5939908,0
2017-02-06,1.79,1.7986,1.67,1.72,1717155,0
2017-02-07,1.72,1.765,1.67,1.7,1966417,0
2017-02-08,1.69,1.7,1.58,1.63,1198745,0
2017-02-09,1.63,1.7,1.56,1.62,1388223,0
2017-02-10,1.65,1.69,1.58,1.65,1456793,0
2017-02-13,1.68,1.69,1.59,1.61,955033,0
2017-02-14,1.6,1.65,1.58,1.65,1726509,0
2017-02-15,1.63,1.67,1.57,1.63,1576029,0
2017-02-16,1.63,1.63,1.55,1.6,765639,0
2017-02-17,1.62,1.63,1.54,1.56,1456956,0
2017-02-21,1.57,1.665,1.57,1.6,965847,0
2017-02-22,1.6,1.64,1.58,1.62,1097464,0
2017-02-23,1.64,1.66,1.54,1.6,2561403,0
2017-02-24,1.59,1.615,1.53,1.58,1176019,0
2017-02-27,1.59,1.61,1.55,1.58,1060912,0
2017-02-28,1.6,1.6,1.5,1.505,1400143,0
2017-03-01,1.53,1.57,1.5,1.51,1005868,0
2017-03-02,1.51,1.56,1.385,1.46,4245631,0
2017-03-03,1.77,1.94,1.66,1.84,12913843,0
2017-03-06,1.85,2.33,1.82,2.27,16453352,0
2017-03-07,2.11,2.16,1.94,2.01,5348661,0
2017-03-08,2.04,2.23,1.99,1.99,3205174,0
2017-03-09,1.98,2.1,1.85,1.99,3408964,0
2017-03-10,2,2.085,1.955,2.03,2039304,0
2017-03-13,2.01,2.13,1.935,1.99,1604641,0
2017-03-14,1.98,2.02,1.91,2,1192720,0
2017-03-15,2.02,2.16,1.99,2.08,2466624,0
2017-03-16,2.1,2.13,2.01,2.03,1136615,0
2017-03-17,2.02,2.1,1.96,2.03,1722947,0
2017-03-20,2.03,2.05,1.89,1.93,1460893,0
2017-03-21,1.93,1.94,1.78,1.79,2383818,0
2017-03-22,1.78,1.8,1.7,1.77,969907,0
2017-03-23,1.77,1.83,1.72,1.77,1044158,0
2017-03-24,1.79,1.85,1.75,1.82,587653,0
2017-03-27,1.86,1.86,1.77,1.78,884558,0
2017-03-28,1.77,1.82,1.6749,1.7,3462267,0
2017-03-29,1.7,1.8,1.62,1.76,2993082,0
2017-03-30,1.76,1.78,1.69,1.73,934864,0
2017-03-31,1.74,1.77,1.69,1.7,1151653,0
2017-04-03,1.69,1.7,1.59,1.61,1198517,0
2017-04-04,1.6,1.63,1.49,1.51,4480490,0
2017-04-05,1.54,1.6,1.4,1.43,2691445,0
2017-04-06,1.44,1.51,1.4,1.5,1319923,0
2017-04-07,1.49,1.52,1.41,1.42,1398839,0
2017-04-10,1.42,1.5,1.4,1.43,918158,0
2017-04-11,1.42,1.53,1.41,1.5,1026885,0
2017-04-12,1.5,1.5,1.39,1.41,1036649,0
2017-04-13,1.41,1.44,1.39,1.41,863235,0
2017-04-17,1.4,1.4101,1.35,1.41,798280,0
2017-04-18,1.41,1.42,1.3758,1.4,665668,0
2017-04-19,1.42,1.48,1.4,1.44,1015340,0
2017-04-20,1.46,1.5,1.41,1.46,1085159,0
2017-04-21,1.48,1.53,1.39,1.51,1212942,0
2017-04-24,1.55,1.56,1.48,1.52,1105547,0
2017-04-25,1.54,1.61,1.5,1.55,1259364,0
2017-04-26,1.55,1.56,1.46,1.49,1132054,0
2017-04-27,1.5,1.52,1.45,1.5,770100,0
2017-04-28,1.51,1.53,1.46,1.52,761305,0
2017-05-01,1.54,1.55,1.49,1.51,512828,0
2017-05-02,1.52,1.55,1.5,1.53,544637,0
2017-05-03,1.51,1.67,1.49,1.65,1638989,0
2017-05-04,1.62,1.67,1.47,1.665,2364672,0
2017-05-05,1.63,1.79,1.55,1.71,1269813,0
2017-05-08,1.75,1.78,1.69,1.72,2142854,0
2017-05-09,1.73,1.73,1.62,1.68,2204657,0
2017-05-10,1.67,1.71,1.63,1.7,827072,0
2017-05-11,1.69,1.73,1.66,1.72,758151,0
2017-05-12,1.7,1.74,1.69,1.73,1251310,0
2017-05-15,1.73,1.79,1.68,1.76,871074,0
2017-05-16,1.76,1.7799,1.69,1.75,1830090,0
2017-05-17,1.7,1.76,1.67,1.71,2085161,0
2017-05-18,1.7,1.7,1.62,1.65,1427254,0
2017-05-19,1.64,1.71,1.62,1.7,1624028,0
2017-05-22,1.7,1.75,1.67,1.72,819832,0
2017-05-23,1.74,1.74,1.7,1.72,325158,0
2017-05-24,1.73,1.74,1.69,1.73,568478,0
2017-05-25,1.74,1.81,1.74,1.8,1013195,0
2017-05-26,1.83,2.03,1.71,1.76,3576709,0
2017-05-30,1.85,1.88,1.715,1.75,1072639,0
2017-05-31,1.75,1.82,1.72,1.81,1205557,0
2017-06-01,1.81,1.99,1.81,1.92,1891955,0
2017-06-02,1.9,2.15,1.85,2.05,3205985,0
2017-06-05,2.07,2.12,2.02,2.11,1662365,0
2017-06-06,2.1,2.16,2.06,2.14,1611767,0
2017-06-07,2.14,2.18,2.04,2.17,2452447,0
2017-06-08,2.16,2.4,2.1433,2.31,2969705,0
2017-06-09,2.34,2.45,2.32,2.39,2414086,0
2017-06-12,2.4,2.5075,2.35,2.42,1860569,0
2017-06-13,2.42,2.46,2.4,2.43,1329664,0
2017-06-14,2.42,2.485,2.3609,2.43,808622,0
2017-06-15,2.39,2.5767,2.38,2.52,1640409,0
2017-06-16,2.49,2.56,2.43,2.53,2009767,0
2017-06-19,2.55,2.56,2.4201,2.53,1009548,0
2017-06-20,2.54,2.58,2.46,2.53,749605,0
2017-06-21,2.53,2.585,2.52,2.55,669147,0
2017-06-22,2.56,2.67,2.56,2.62,1058191,0
2017-06-23,2.62,2.72,2.6,2.68,1546676,0
2017-06-26,2.72,2.8,2.68,2.77,1281940,0
2017-06-27,2.77,2.84,2.735,2.84,1358806,0
2017-06-28,2.85,3.07,2.81,2.99,2387370,0
2017-06-29,3,3.085,2.5,2.61,3271764,0
2017-06-30,2.66,2.79,2.65,2.72,1447847,0
2017-07-03,2.75,2.85,2.6,2.81,1377295,0
2017-07-05,2.83,2.8501,2.7,2.73,1693379,0
2017-07-06,2.71,2.76,2.59,2.65,1561431,0
2017-07-07,2.66,2.77,2.61,2.73,923531,0
2017-07-10,2.71,2.75,2.62,2.68,663756,0
2017-07-11,2.71,2.89,2.7005,2.87,1405975,0
2017-07-12,2.9,2.96,2.8,2.92,1272651,0
2017-07-13,2.93,2.95,2.8693,2.935,966708,0
2017-07-14,2.92,3.02,2.91,2.93,834789,0
2017-07-17,2.93,2.93,2.82,2.92,806645,0
2017-07-18,2.91,2.95,2.8314,2.94,511255,0
2017-07-19,2.93,3.02,2.925,2.98,928564,0
2017-07-20,2.98,3,2.86,2.89,663781,0
2017-07-21,2.96,3.02,2.86,2.98,1691840,0
2017-07-24,2.96,2.99,2.9,2.93,653766,0
2017-07-25,2.96,3,2.9029,2.97,1073786,0
2017-07-26,2.97,3.01,2.94,2.94,619128,0
2017-07-27,2.95,2.98,2.8,2.87,705465,0
2017-07-28,2.85,2.87,2.76,2.8,551502,0
2017-07-31,2.8,2.93,2.761,2.89,1045812,0
2017-08-01,2.91,2.92,2.79,2.81,566585,0
2017-08-02,2.8,2.87,2.62,2.64,1104501,0
2017-08-03,2.62,2.75,2.62,2.67,660964,0
2017-08-04,2.66,2.72,2.66,2.66,504970,0
2017-08-07,2.68,2.74,2.645,2.66,512378,0
2017-08-08,2.5,2.84,2.35,2.77,1344829,0
2017-08-09,2.75,2.9,2.74,2.89,792721,0
2017-08-10,2.98,3.28,2.9,3.08,5120878,0
2017-08-11,3.14,3.28,3.1,3.24,2419227,0
2017-08-14,3.26,3.39,3.2207,3.25,2665873,0
2017-08-15,3.25,3.2789,3.04,3.1,1775192,0
2017-08-16,3.08,3.16,2.97,2.99,2537493,0
2017-08-17,2.99,3.1,2.91,3,2315563,0
2017-08-18,2.97,3.11,2.97,3.09,960149,0
2017-08-21,3.1,3.15,2.95,2.96,817311,0
2017-08-22,2.99,3,2.73,2.79,3991879,0
2017-08-23,2.76,2.905,2.73,2.81,3565233,0
2017-08-24,2.85,2.87,2.77,2.84,2070942,0
2017-08-25,2.85,2.85,2.75,2.76,1216773,0
2017-08-28,2.76,2.84,2.75,2.8,1380605,0
2017-08-29,2.77,2.96,2.765,2.93,3051323,0
2017-08-30,2.94,3.01,2.91,2.98,931616,0
2017-08-31,2.98,3.13,2.98,3.03,1505135,0
2017-09-01,3.03,3.08,2.95,3.06,639846,0
2017-09-05,3.04,3.145,2.98,3.03,1775803,0
2017-09-06,3.04,3.07,2.89,2.92,3513409,0
2017-09-07,2.95,2.99,2.83,2.84,4594973,0
2017-09-08,2.83,2.88,2.67,2.71,2027079,0
2017-09-11,2.76,2.86,2.714,2.78,1063722,0
2017-09-12,2.79,2.865,2.75,2.8,975435,0
2017-09-13,2.79,2.86,2.67,2.69,2849954,0
2017-09-14,2.69,2.75,2.6134,2.66,1777197,0
2017-09-15,2.66,2.73,2.63,2.67,1336195,0
2017-09-18,2.67,2.745,2.65,2.69,1203670,0
2017-09-19,2.71,2.71,2.52,2.55,1091130,0
2017-09-20,2.54,2.55,2.37,2.4,1381754,0
2017-09-21,2.38,2.445,2.33,2.35,1499648,0
2017-09-22,2.34,2.43,2.33,2.42,750127,0
2017-09-25,2.42,2.57,2.42,2.55,1057162,0
2017-09-26,2.55,2.63,2.53,2.55,644286,0
2017-09-27,2.55,2.77,2.52,2.73,1021562,0
2017-09-28,2.72,2.75,2.65,2.67,594528,0
2017-09-29,2.65,2.77,2.63,2.75,577692,0
2017-10-02,2.77,2.88,2.75,2.85,947856,0
2017-10-03,2.87,2.95,2.85,2.93,876833,0
2017-10-04,2.94,2.98,2.855,2.88,909193,0
2017-10-05,2.9,2.97,2.78,2.81,692580,0
2017-10-06,2.8,2.91,2.69,2.9,1276596,0
2017-10-09,2.88,2.92,2.72,2.79,986912,0
2017-10-10,2.82,2.88,2.76,2.79,914211,0
2017-10-11,2.81,2.82,2.71,2.73,599907,0
2017-10-12,2.72,2.73,2.61,2.61,519084,0
2017-10-13,2.61,2.635,2.53,2.61,836469,0
2017-10-16,2.67,2.72,2.63,2.64,698563,0
2017-10-17,2.65,2.69,2.56,2.6,751580,0
2017-10-18,2.61,2.64,2.4,2.4,864656,0
2017-10-19,2.4,2.52,2.4,2.44,601902,0
2017-10-20,2.49,2.53,2.42,2.43,471380,0
2017-10-23,2.45,2.53,2.42,2.43,461745,0
2017-10-24,2.45,2.47,2.37,2.46,775729,0
2017-10-25,2.46,2.5,2.425,2.45,495157,0
2017-10-26,2.47,2.5,2.42,2.43,444805,0
2017-10-27,2.41,2.54,2.41,2.51,831485,0
2017-10-30,2.46,2.545,2.46,2.49,812591,0
2017-10-31,2.5,2.54,2.46,2.53,565645,0
2017-11-01,2.52,2.55,2.35,2.4,1165895,0
2017-11-02,2.27,2.53,1.8,1.91,5164608,0
2017-11-03,1.91,2.1,1.825,2.07,2118032,0
2017-11-06,2.07,2.18,1.885,1.94,1543147,0
2017-11-07,1.94,2.03,1.93,1.95,1090307,0
2017-11-08,1.94,2.03,1.93,2.02,896059,0
2017-11-09,2,2.08,1.98,2.08,1193719,0
2017-11-10,2.08,2.135,2.05,2.115,781985,0
