Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.56,4.6,4.5,4.56,23063,0
2005-02-28,4.55,4.6,4.5,4.51,162591,0
2005-03-01,4.5,4.7,4.5,4.6,37934,0
2005-03-02,4.51,4.8,4.47,4.63,55495,0
2005-03-03,4.66,4.94,4.53,4.8,45400,0
2005-03-04,4.77,4.89,4.52,4.55,18145,0
2005-03-07,4.51,4.59,4.45,4.53,31218,0
2005-03-08,4.5,4.63,4.5,4.54,2900,0
2005-03-09,4.5,4.54,4.45,4.54,11100,0
2005-03-10,4.4,4.43,4.33,4.4,35048,0
2005-03-11,4.41,4.41,4.33,4.39,29857,0
2005-03-14,4.4,4.4,4.33,4.35,27517,0
2005-03-15,4.29,4.32,4.25,4.25,34836,0
2005-03-16,4.3,4.31,4.26,4.3,12178,0
2005-03-17,4.25,4.27,4.24,4.25,28850,0
2005-03-18,4.16,4.31,4.16,4.31,22395,0
2005-03-21,4.17,4.4,4.15,4.4,33215,0
2005-03-22,4.27,4.35,4.24,4.25,19557,0
2005-03-23,4.26,4.28,4.21,4.27,15918,0
2005-03-24,4.25,4.3,4.25,4.3,25100,0
2005-03-28,4.35,4.35,4.25,4.25,2450,0
2005-03-29,4.2,4.27,3.9,4,136040,0
2005-03-30,3.98,4.01,3.68,4.01,98385,0
2005-03-31,4.05,4.06,3.88,4.04,13585,0
2005-04-01,3.97,4.19,3.97,4.14,5400,0
2005-04-04,4.15,4.2,3.98,4.09,55800,0
2005-04-05,4.05,4.05,3.75,3.83,77316,0
2005-04-06,3.7,4.11,3.7,4,159357,0
2005-04-07,3.9,4.1,3.9,4,42810,0
2005-04-08,3.9,3.99,3.9,3.91,3500,0
2005-04-11,3.85,3.99,3.85,3.9,7780,0
2005-04-12,3.87,3.87,3.85,3.85,1700,0
2005-04-13,3.75,4,3.75,4,49930,0
2005-04-14,4.02,4.02,3.77,3.77,3175,0
2005-04-15,3.79,3.85,3.75,3.85,20277,0
2005-04-18,3.85,4,3.75,3.88,192249,0
2005-04-19,3.95,3.95,3.77,3.77,9305,0
2005-04-20,3.83,3.84,3.77,3.77,15058,0
2005-04-21,3.76,3.82,3.75,3.79,29845,0
2005-04-22,3.63,4.06,3.5,4.06,50926,0
2005-04-25,4,4.1,3.8,3.92,33134,0
2005-04-26,3.8,3.8,3.67,3.75,111194,0
2005-04-27,3.7,3.72,3.62,3.67,7325,0
2005-04-28,3.57,3.6,3.25,3.44,39304,0
2005-04-29,3.5,3.59,3.2,3.29,68621,0
2005-05-02,3.52,3.52,2.95,3.04,69225,0
2005-05-03,2.92,3.01,2.81,2.96,95685,0
2005-05-04,3.05,3.09,2.97,2.99,193914,0
2005-05-05,3.07,3.35,3.02,3.29,65561,0
2005-05-06,3.27,3.48,3.22,3.4,173783,0
2005-05-09,3.45,3.6,3.42,3.55,239453,0
2005-05-10,3.58,3.65,3.27,3.33,87702,0
2005-05-11,3.25,3.5,3.25,3.5,21808,0
2005-05-12,3.59,3.61,3.38,3.41,45483,0
2005-05-13,3.5,3.5,3.28,3.38,35371,0
2005-05-16,3.42,3.54,3.35,3.5,113116,0
2005-05-17,3.5,3.5,3.45,3.5,60415,0
2005-05-18,3.59,3.59,3.45,3.45,89658,0
2005-05-19,3.45,3.5,3.45,3.5,27030,0
2005-05-20,3.5,3.52,3.46,3.5,58030,0
2005-05-23,3.4,3.53,3.4,3.42,9336,0
2005-05-24,3.43,3.43,3.42,3.42,2472,0
2005-05-25,3.62,3.62,3.42,3.42,8866,0
2005-05-26,3.45,3.47,3.4,3.45,4095,0
2005-05-27,3.48,3.53,3.45,3.5,59432,0
2005-05-31,3.45,3.52,3.45,3.45,75190,0
2005-06-01,3.45,3.5,3.4,3.5,31270,0
2005-06-02,3.44,3.66,3.44,3.61,45935,0
2005-06-03,3.52,3.6,3.5,3.51,23821,0
2005-06-06,3.57,3.6,3.42,3.58,16800,0
2005-06-07,3.55,3.55,3.43,3.5,45100,0
2005-06-08,3.52,3.55,3.48,3.51,6325,0
2005-06-09,3.5,3.5,3.49,3.49,12608,0
2005-06-10,3.5,3.52,3.5,3.52,15950,0
2005-06-13,3.5,3.66,3.4,3.51,67608,0
2005-06-14,3.52,3.55,3.41,3.55,32175,0
2005-06-15,3.54,3.55,3.45,3.47,67300,0
2005-06-16,3.45,3.95,3.45,3.75,427978,0
2005-06-17,3.75,3.9,3.75,3.89,47776,0
2005-06-20,3.79,3.89,3.79,3.86,38900,0
2005-06-21,3.83,3.91,3.74,3.8,37261,0
2005-06-22,3.85,4,3.79,3.93,148037,0
2005-06-23,3.84,3.91,3.82,3.9,77589,0
2005-06-24,3.85,3.88,3.78,3.79,49356,0
2005-06-27,3.87,3.87,3.74,3.74,1594,0
2005-06-28,3.62,3.8,3.62,3.78,41043,0
2005-06-29,3.7,3.77,3.56,3.62,81050,0
2005-06-30,3.64,3.64,3.58,3.64,30926,0
2005-07-01,3.57,3.59,2.98,3.21,109599,0
2005-07-05,3.2,3.2,3.05,3.16,66471,0
2005-07-06,3.01,3.16,3.01,3.16,31652,0
2005-07-07,3.16,3.23,3.12,3.23,29100,0
2005-07-08,3.12,3.22,3.1,3.21,43940,0
2005-07-11,3.17,3.22,3.11,3.18,30223,0
2005-07-12,3.21,3.21,3.1,3.15,17807,0
2005-07-13,3.12,3.19,3.12,3.16,49700,0
2005-07-14,3.16,3.36,3.16,3.25,94418,0
2005-07-15,3.24,3.35,3.2,3.35,17950,0
2005-07-18,3.34,3.5,3.34,3.36,22461,0
2005-07-19,3.43,3.65,3.36,3.36,18300,0
2005-07-20,3.43,3.6,3.13,3.36,82725,0
2005-07-21,3.46,3.46,3.25,3.4,13200,0
2005-07-22,3.41,3.49,3.41,3.42,2000,0
2005-07-25,3.6,3.6,3.39,3.43,27869,0
2005-07-26,3.37,3.42,3.34,3.39,7000,0
2005-07-27,3.27,3.35,3.15,3.35,2845,0
2005-07-28,3.42,3.5,3.26,3.27,72951,0
2005-07-29,3.26,3.35,3.11,3.11,10386,0
2005-08-01,3.1,3.46,3,3.2,3009560,0
2005-08-02,3.21,3.21,3.05,3.1,108756,0
2005-08-03,3.07,3.14,3.06,3.06,56903,0
2005-08-04,3.07,3.11,2.9,3,121970,0
2005-08-05,3.01,3.05,2.91,2.99,58292,0
2005-08-08,3.2,3.36,3.15,3.2,160080,0
2005-08-09,3.44,3.44,3.18,3.25,29775,0
2005-08-10,3.2,3.25,3.2,3.2,27150,0
2005-08-11,3.15,3.29,3.15,3.2,42772,0
2005-08-12,3.18,3.2,3.1,3.12,15100,0
2005-08-15,3.19,3.19,3.14,3.14,6550,0
2005-08-16,3.12,3.19,3.12,3.15,68077,0
2005-08-17,3.11,3.19,3.03,3.15,84418,0
2005-08-18,3.11,3.12,3.06,3.07,24600,0
2005-08-19,3.07,3.09,3.04,3.08,17988,0
2005-08-22,3.06,3.1,3.03,3.06,29229,0
2005-08-23,3,3.14,3,3.14,60958,0
2005-08-24,3.17,3.4,3.13,3.37,89722,0
2005-08-25,3.35,3.5,3.25,3.5,105129,0
2005-08-26,3.44,3.57,3.27,3.49,20730,0
2005-08-29,3.4,3.6,3.36,3.6,34469,0
2005-08-30,3.63,3.68,3.38,3.5,100010,0
2005-08-31,3.51,3.59,3.4,3.5,87393,0
2005-09-01,3.61,3.69,3.58,3.65,22870,0
2005-09-02,3.7,3.7,3.54,3.65,14710,0
2005-09-06,3.63,3.63,3.43,3.6,18635,0
2005-09-07,3.58,3.77,3.58,3.65,25955,0
2005-09-08,3.65,3.65,3.59,3.62,9360,0
2005-09-12,3.59,3.61,3.59,3.6,21900,0
2005-09-13,3.54,3.61,3.53,3.61,16678,0
2005-09-14,3.51,3.61,3.43,3.6,36500,0
2005-09-15,3.6,3.73,3.6,3.71,30403,0
2005-09-16,3.65,3.7,3.62,3.7,7362,0
2005-09-19,3.8,3.8,3.7,3.78,6827,0
2005-09-20,3.78,3.83,3.74,3.82,27503,0
2005-09-21,3.9,3.9,3.7,3.7,26485,0
2005-09-22,3.71,3.78,3.7,3.74,10600,0
2005-09-23,3.75,3.75,3.7,3.7,7175,0
2005-09-26,3.71,3.71,3.7,3.7,19000,0
2005-09-27,3.64,3.81,3.64,3.68,29315,0
2005-09-28,3.72,3.78,3.65,3.78,64131,0
2005-09-29,3.73,3.77,3.7,3.7,17275,0
2005-09-30,3.61,3.71,3.6,3.7,19646,0
2005-10-03,3.74,3.75,3.7,3.7,11312,0
2005-10-04,3.77,3.81,3.69,3.76,59883,0
2005-10-05,3.76,3.8,3.74,3.8,52400,0
2005-10-06,3.71,3.81,3.39,3.75,15191,0
2005-10-07,3.7,3.75,3.63,3.68,14900,0
2005-10-10,3.69,3.72,3.63,3.65,9250,0
2005-10-11,3.58,3.75,3.58,3.75,24402,0
2005-10-12,3.81,3.81,3.6,3.69,1800,0
2005-10-13,3.6,3.66,3.56,3.66,3900,0
2005-10-14,3.63,3.79,3.57,3.75,67100,0
2005-10-17,3.75,3.9,3.75,3.78,24499,0
2005-10-18,3.68,3.83,3.68,3.8,3512,0
2005-10-19,3.78,3.9,3.78,3.9,25612,0
2005-10-20,3.76,3.83,3.75,3.82,8400,0
2005-10-21,3.83,3.83,3.83,3.83,475,0
2005-10-24,4.2,4.2,3.83,3.99,29108,0
2005-10-25,4.13,4.13,3.99,3.99,28749,0
2005-10-26,4.12,4.12,3.9,3.9,16800,0
2005-10-27,3.9,4,3.9,4,48650,0
2005-10-28,4.2,4.6,4.13,4.26,364649,0
2005-10-31,4.3,4.49,4.3,4.49,34459,0
2005-11-01,4.41,4.5,4.12,4.41,69268,0
2005-11-02,4.5,4.69,4.36,4.6,77691,0
2005-11-03,4.7,4.7,4.36,4.39,46231,0
2005-11-04,4.48,4.48,4.28,4.28,18406,0
2005-11-07,4.25,4.35,4.22,4.3,21269,0
2005-11-08,4.17,4.33,4.17,4.26,29462,0
2005-11-09,4.22,4.37,4.22,4.3,16400,0
2005-11-10,4.29,4.3,4.17,4.18,77875,0
2005-11-11,4.14,4.2,4.14,4.14,40548,0
2005-11-14,4.23,4.23,4.11,4.15,38917,0
2005-11-15,4,4.2,3.86,3.97,44770,0
2005-11-16,4.04,4.2,4.04,4.15,20800,0
2005-11-17,4.15,4.2,4.09,4.15,24490,0
2005-11-18,4.15,4.2,4.1,4.15,20352,0
2005-11-21,4.1,4.1,4.05,4.09,15138,0
2005-11-22,4.1,4.3,4.1,4.2,51008,0
2005-11-23,4.25,4.25,4.12,4.18,20003,0
2005-11-25,4.2,4.23,4.15,4.16,25193,0
2005-11-28,4.07,4.15,4.05,4.15,31865,0
2005-11-29,4.15,4.15,4.05,4.1,61187,0
2005-11-30,4.03,4.2,4.03,4.15,73490,0
2005-12-01,4.1,4.2,4.05,4.18,78463,0
2005-12-02,4.17,4.21,4.15,4.2,63750,0
2005-12-05,4.19,4.19,4.08,4.16,13322,0
2005-12-06,4.13,4.2,4.05,4.14,30754,0
2005-12-07,4.13,4.16,3.93,4.11,36968,0
2005-12-08,4.09,4.12,3.94,4.02,15596,0
2005-12-09,4.02,4.15,3.96,4.06,35666,0
2005-12-12,4.15,4.15,3.97,4,18588,0
2005-12-13,3.99,4,3.75,3.95,38000,0
2005-12-14,3.91,3.94,3.86,3.92,99350,0
2005-12-15,3.9,3.93,3.85,3.91,28600,0
2005-12-16,3.9,3.9,3.85,3.86,6530,0
2005-12-19,3.91,4.2,3.85,4.14,117603,0
2005-12-20,4.12,4.16,4.05,4.15,23912,0
2005-12-21,4.16,4.22,4.07,4.19,121113,0
2005-12-22,4.25,4.25,4.02,4.13,14500,0
2005-12-23,4.06,4.13,3.8,4.13,7034,0
2005-12-27,4.06,4.29,4.06,4.22,125567,0
2005-12-28,4.29,4.34,4.28,4.34,8947,0
2005-12-29,4.21,4.23,4.18,4.21,25300,0
2005-12-30,4.25,4.25,3.85,4.2,354053,0
2006-01-03,4.2,4.28,4.1,4.15,72663,0
2006-01-04,4.24,4.27,4.15,4.24,28618,0
2006-01-05,4.2,4.9,4.2,4.45,96990,0
2006-01-06,4.69,4.71,4.49,4.56,143973,0
2006-01-09,4.66,4.69,4.42,4.49,54813,0
2006-01-10,4.45,4.54,4.35,4.4,27281,0
2006-01-11,4.49,4.55,4.36,4.38,30334,0
2006-01-12,4.47,4.79,4.35,4.58,94280,0
2006-01-13,4.64,4.69,4.4,4.61,21496,0
2006-01-17,4.63,4.81,4.42,4.79,24471,0
2006-01-18,4.76,4.8,4.62,4.75,28523,0
2006-01-19,4.8,4.8,4.44,4.75,35876,0
2006-01-20,4.69,4.8,4.69,4.69,10721,0
2006-01-23,4.61,4.78,4.53,4.66,17225,0
2006-01-24,4.58,4.73,4.58,4.71,10751,0
2006-01-25,4.65,4.73,4.65,4.7,5841,0
2006-01-26,4.7,4.72,4.41,4.71,48826,0
2006-01-27,4.66,4.67,4.35,4.48,168552,0
2006-01-30,4.43,4.43,4.19,4.28,99556,0
2006-01-31,4.19,4.4,4.19,4.38,61578,0
2006-02-01,4.27,4.42,4.25,4.37,47840,0
2006-02-02,4.4,4.4,4.26,4.4,53821,0
2006-02-03,4.38,4.6,4.35,4.5,851966,0
2006-02-06,4.42,4.55,4.3,4.4,106269,0
2006-02-07,4.35,4.51,4.35,4.51,107255,0
2006-02-08,4.4,4.64,4.36,4.6,84180,0
2006-02-09,4.65,4.65,4.42,4.53,29375,0
2006-02-10,4.48,4.53,4.41,4.53,11935,0
2006-02-13,4.44,4.53,4.44,4.45,5800,0
2006-02-14,4.44,4.53,4.36,4.49,4675,0
2006-02-15,4.38,4.44,4.31,4.39,33248,0
2006-02-16,4.45,4.5,4.04,4.39,101541,0
2006-02-17,4.45,4.45,4.01,4.31,25368,0
2006-02-21,4.24,4.34,4.22,4.31,15041,0
2006-02-22,4.28,4.3,4.09,4.25,27656,0
2006-02-23,4.25,4.35,4.2,4.2,24420,0
2006-02-24,4.2,4.24,4.05,4.13,32289,0
2006-02-27,4.13,4.2,3.93,4.14,100437,0
2006-02-28,4.06,4.12,3.97,4,62310,0
2006-03-01,4.13,4.17,4,4.09,30840,0
2006-03-02,4.13,4.29,3.97,4.13,13240,0
2006-03-03,4.05,4.15,4.04,4.08,8900,0
2006-03-06,4.08,4.17,4.02,4.09,25400,0
2006-03-07,4.05,4.22,4.05,4.15,6996,0
2006-03-08,4.09,4.19,4,4.12,16100,0
2006-03-09,4.14,4.17,4.12,4.12,23600,0
2006-03-10,4.35,4.49,4.23,4.31,145805,0
2006-03-13,4.29,4.71,4.28,4.4,106249,0
2006-03-14,4.41,4.49,4.26,4.45,52111,0
2006-03-15,4.53,4.53,4.39,4.42,22220,0
2006-03-16,4.41,4.59,4.41,4.48,16164,0
2006-03-17,4.38,4.58,4.38,4.38,20524,0
2006-03-20,4.46,4.52,4.43,4.49,40380,0
2006-03-21,4.5,4.5,4.39,4.45,27440,0
2006-03-22,4.5,4.58,4.41,4.45,20710,0
2006-03-23,4.5,4.55,4.42,4.49,11357,0
2006-03-24,4.46,4.51,4.46,4.51,8200,0
2006-03-27,4.44,4.56,4.18,4.35,19582,0
2006-03-28,4.31,4.4,4.18,4.35,18651,0
2006-03-29,4.43,4.44,4.15,4.21,23300,0
2006-03-30,4.22,4.32,4.12,4.27,16600,0
2006-03-31,4.33,4.57,4.3,4.44,36394,0
2006-04-03,4.52,4.61,4.45,4.49,16448,0
2006-04-04,4.46,4.5,4.45,4.5,12475,0
2006-04-05,4.5,4.6,4.47,4.6,32249,0
2006-04-06,4.57,4.6,4.45,4.52,83450,0
2006-04-07,4.6,4.6,4.48,4.51,25118,0
2006-04-10,4.6,4.6,4.45,4.52,130583,0
2006-04-11,4.5,4.56,4.4,4.5,149045,0
2006-04-12,4.56,4.6,4.2,4.45,68440,0
2006-04-13,4.39,4.47,4.38,4.44,15960,0
2006-04-17,4.2,4.4,4.2,4.35,82236,0
2006-04-18,4.33,4.37,4.22,4.36,72575,0
2006-04-19,4.31,4.5,4.3,4.5,88458,0
2006-04-20,4.42,4.5,4.3,4.42,173985,0
2006-04-21,4.38,4.46,4.35,4.39,118544,0
2006-04-24,4.4,4.44,4.24,4.4,48839,0
2006-04-25,4.39,4.43,4.3,4.34,40907,0
2006-04-26,4.37,4.56,4.32,4.56,136325,0
2006-04-27,4.35,4.8,4.25,4.77,258058,0
2006-04-28,4.74,4.85,4.58,4.84,130759,0
2006-05-01,4.73,4.78,4.51,4.65,124655,0
2006-05-02,4.65,5.1,4.65,5.04,283389,0
2006-05-03,4.95,5.09,4.95,5.02,219642,0
2006-05-04,4.88,5.04,4.79,4.95,178090,0
2006-05-05,4.94,5.4,4.84,5.15,127629,0
2006-05-08,5.11,5.69,5.1,5.61,272112,0
2006-05-09,5.58,5.71,5.51,5.6,283564,0
2006-05-10,5.6,5.7,5.5,5.63,83282,0
2006-05-11,5.56,5.65,5.25,5.35,156831,0
2006-05-12,5.37,5.4,4.95,5.1,127140,0
2006-05-15,5.14,5.5,5.14,5.48,110619,0
2006-05-16,5.5,5.7,5.31,5.51,89704,0
2006-05-17,5.48,5.64,5.4,5.61,76912,0
2006-05-18,5.58,5.7,5.55,5.62,49846,0
2006-05-19,5.7,5.75,5.58,5.75,87381,0
2006-05-22,5.75,5.8,5.61,5.68,75572,0
2006-05-23,5.71,5.71,5.26,5.44,64589,0
2006-05-24,5.45,5.5,5.12,5.19,82021,0
2006-05-25,5.02,5.42,5.02,5.26,26778,0
2006-05-26,5.26,5.5,5.26,5.47,73896,0
2006-05-30,5.56,5.56,5.28,5.37,47268,0
2006-05-31,5.29,5.34,5.08,5.17,56324,0
2006-06-01,5.2,5.41,5.01,5.25,68904,0
2006-06-02,5.22,5.4,5.15,5.3,38527,0
2006-06-05,5.36,5.37,5.11,5.25,41484,0
2006-06-06,5.24,5.24,5.06,5.14,29970,0
2006-06-07,5.12,5.19,4.95,5.09,18239,0
2006-06-08,5.04,5.18,4.96,5.08,16975,0
2006-06-09,5.07,5.2,5.03,5.16,16293,0
2006-06-12,5.1,5.2,5.05,5.1,20947,0
2006-06-13,5.09,5.12,4.7,4.92,45670,0
2006-06-14,4.9,5.05,4.84,4.93,18625,0
2006-06-15,4.94,5.1,4.51,5,80092,0
2006-06-16,4.92,5.07,4.92,5.04,4600,0
2006-06-19,5.04,5.21,4.96,5.18,10702,0
2006-06-20,5.15,5.19,5.1,5.14,17000,0
2006-06-21,5.17,5.24,5.01,5.14,27162,0
2006-06-22,4.99,5.05,4.92,5.04,16822,0
2006-06-23,4.96,5.29,4.88,5.18,51827,0
2006-06-26,5.28,5.28,4.97,5.03,48280,0
2006-06-27,5,5.24,4.96,4.96,5558,0
2006-06-28,4.95,5.15,4.83,5.06,11199,0
2006-06-29,4.99,5.18,4.99,5.12,17265,0
2006-06-30,5.2,5.28,5.14,5.28,16380,0
2006-07-03,5.26,5.26,5.15,5.23,8500,0
2006-07-05,5.15,5.15,5.03,5.08,9340,0
2006-07-06,5.15,5.23,5.03,5.08,31415,0
2006-07-07,5.1,5.25,5.1,5.18,19913,0
2006-07-10,5.25,5.35,5.13,5.23,83132,0
2006-07-11,5.14,5.35,5.14,5.33,26435,0
2006-07-12,5.35,5.35,5.2,5.33,6750,0
2006-07-13,5.22,5.35,5.16,5.34,7444,0
2006-07-14,5.26,5.35,4.93,5.18,40360,0
2006-07-17,5.27,5.35,4.98,5.2,93695,0
2006-07-18,5.26,5.33,5.15,5.3,18861,0
2006-07-19,5.22,5.42,5.16,5.41,9000,0
2006-07-20,5.34,5.59,5.34,5.38,23040,0
2006-07-21,5.37,5.37,5.14,5.23,11550,0
2006-07-24,5.11,5.34,5.11,5.17,39565,0
2006-07-25,5.06,5.3,4.51,5.25,75251,0
2006-07-26,5.2,5.2,4.88,5.12,76404,0
2006-07-27,5.18,5.19,5.02,5.13,30228,0
2006-07-28,5.14,5.14,4.85,4.97,64060,0
2006-07-31,4.83,4.97,4.78,4.86,25998,0
2006-08-01,4.8,4.91,4.56,4.8,33703,0
2006-08-02,4.78,4.85,4.65,4.8,9663,0
2006-08-03,4.77,4.78,4.48,4.7,18485,0
2006-08-04,4.73,4.79,4.49,4.7,29251,0
2006-08-07,4.72,5.15,4.67,4.97,82930,0
2006-08-08,4.9,5.09,4.79,4.88,14177,0
2006-08-09,4.86,4.94,4.68,4.94,11200,0
2006-08-10,4.93,5.06,4.93,5.06,65000,0
2006-08-11,5.02,5.02,4.81,4.85,35348,0
2006-08-14,4.85,5.01,4.78,5,93763,0
2006-08-15,5.05,5.05,4.9,5,67589,0
2006-08-16,5.01,5.05,4.8,5,41154,0
2006-08-17,4.9,4.97,4.7,4.97,81354,0
2006-08-18,4.9,4.97,4.84,4.9,10037,0
2006-08-21,4.95,4.95,4.76,4.91,31424,0
2006-08-22,4.86,4.95,4.86,4.9,16941,0
2006-08-23,4.81,4.85,4.6,4.8,16326,0
2006-08-24,4.79,4.82,4.73,4.77,9346,0
2006-08-25,4.76,4.85,4.76,4.81,3757,0
2006-08-28,4.66,4.84,4.66,4.75,21580,0
2006-08-29,4.67,4.76,4.63,4.75,12248,0
2006-08-30,4.77,4.8,4.62,4.7,14435,0
2006-08-31,4.7,4.74,4.55,4.69,66422,0
2006-09-01,4.69,4.77,4.6,4.72,20176,0
2006-09-05,4.72,4.81,4.55,4.71,41430,0
2006-09-06,4.83,4.98,4.8,4.9,16575,0
2006-09-07,4.83,4.95,4.79,4.92,39056,0
2006-09-08,4.91,4.94,4.8,4.8,11928,0
2006-09-11,4.72,4.99,4.72,4.9,30534,0
2006-09-12,4.9,4.95,4.9,4.95,12021,0
2006-09-13,4.91,4.99,4.73,4.85,21020,0
2006-09-14,4.89,4.89,4.78,4.78,5200,0
2006-09-15,4.86,4.86,4.46,4.77,45762,0
2006-09-18,4.73,4.81,4.62,4.74,9879,0
2006-09-19,4.81,4.98,4.81,4.91,11739,0
2006-09-20,4.99,5,4.91,4.93,9700,0
2006-09-21,4.99,5,4.96,4.99,18899,0
2006-09-22,5,5,4.9,5,9135,0
2006-09-25,5,5.15,4.94,5.1,19496,0
2006-09-26,5.11,5.15,5.1,5.12,15661,0
2006-09-27,5.16,5.18,5.04,5.04,9836,0
2006-09-28,5.05,5.05,4.87,4.91,13072,0
2006-09-29,4.81,4.92,4.76,4.86,28010,0
2006-10-02,4.86,4.91,4.85,4.91,14489,0
2006-10-03,5,5,4.9,4.9,10645,0
2006-10-04,4.98,5.06,4.9,5,125671,0
2006-10-05,5.06,5.11,4.98,4.98,22086,0
2006-10-06,5.02,5.1,4.95,4.95,42079,0
2006-10-09,5.05,5.12,4.95,4.97,22207,0
2006-10-10,4.91,5,4.91,5,13600,0
2006-10-11,4.95,5,4.76,4.88,8081,0
2006-10-12,4.94,5,4.89,5,8396,0
2006-10-13,5,5,4.9,4.9,19787,0
2006-10-16,4.99,5.16,4.98,5.08,55700,0
2006-10-17,5.06,5.3,4.98,5.22,38652,0
2006-10-18,5.18,5.25,5.02,5.2,37615,0
2006-10-19,5.22,5.35,5.15,5.25,20226,0
2006-10-20,5.32,5.32,5.19,5.2,4355,0
2006-10-23,5.1,5.22,5.01,5.16,46093,0
2006-10-24,5.18,5.2,5.01,5.1,38629,0
2006-10-25,5.2,5.57,5.18,5.4,276297,0
2006-10-26,5.4,5.4,5.34,5.37,411554,0
2006-10-27,5.14,5.48,5,5.31,1340134,0
2006-10-30,5.44,5.44,5.27,5.39,38417,0
2006-10-31,5.39,5.89,5.39,5.72,182784,0
2006-11-01,5.73,5.89,5.64,5.82,231210,0
2006-11-02,5.88,5.91,5.73,5.85,33407,0
2006-11-03,5.8,5.9,5.58,5.84,24489,0
2006-11-06,5.69,5.85,5.59,5.75,24593,0
2006-11-07,5.75,5.84,5.59,5.83,535614,0
2006-11-08,5.78,6,5.78,5.9,412339,0
2006-11-09,5.9,6.18,5.84,6.18,314378,0
2006-11-10,6.1,6.44,6.09,6.32,116434,0
2006-11-13,6.38,6.4,6.35,6.4,58536,0
2006-11-14,6.48,6.48,6.26,6.36,61917,0
2006-11-15,6.46,6.46,6.2,6.28,47168,0
2006-11-16,6.31,6.44,6.23,6.4,31595,0
2006-11-17,6.43,6.43,6.3,6.31,32408,0
2006-11-20,6.4,7.27,6.38,6.96,637301,0
2006-11-21,7,7.13,6.95,7,294037,0
2006-11-22,6.92,7,6.87,6.98,71124,0
2006-11-24,6.97,7.05,6.97,7.04,22228,0
2006-11-27,6.87,6.98,6.81,6.81,204650,0
2006-11-28,6.79,6.89,6.55,6.58,99933,0
2006-11-29,6.57,6.62,6.47,6.62,55294,0
2006-11-30,6.69,6.75,6.53,6.65,105571,0
2006-12-01,6.68,6.77,6.51,6.77,149436,0
2006-12-04,6.65,6.87,6.65,6.74,297154,0
2006-12-05,6.78,6.85,6.72,6.75,99612,0
2006-12-06,6.66,6.79,6.58,6.7,47370,0
2006-12-07,6.73,6.76,6.62,6.7,31210,0
2006-12-08,6.75,6.79,6.71,6.79,12380,0
2006-12-11,6.8,6.85,6.8,6.8,28100,0
2006-12-12,6.77,6.87,6.58,6.86,76154,0
2006-12-13,6.89,6.89,6.82,6.86,14800,0
2006-12-14,6.87,6.87,6.69,6.73,57650,0
2006-12-15,6.77,6.85,6.68,6.71,42649,0
2006-12-18,6.7,6.75,6.53,6.56,49507,0
2006-12-19,6.55,6.57,6.51,6.55,12590,0
2006-12-20,6.56,6.68,6.5,6.5,36039,0
2006-12-21,6.51,6.51,6.31,6.35,16420,0
2006-12-22,6.38,6.43,6.35,6.36,29754,0
2006-12-26,6.35,6.41,6.07,6.35,20697,0
2006-12-27,6.36,6.4,6.3,6.33,13993,0
2006-12-28,6.25,6.43,6.25,6.35,22401,0
2006-12-29,6.38,6.42,6.17,6.3,29221,0
2007-01-03,6.35,6.59,6,6.29,70162,0
2007-01-04,6.37,6.39,6.34,6.34,17095,0
2007-01-05,6.37,6.38,6.12,6.17,26120,0
2007-01-08,6.16,6.46,6.09,6.09,41218,0
2007-01-09,6.01,6.18,6,6.12,44816,0
2007-01-10,6.13,6.15,5.99,6.1,55637,0
2007-01-11,6.25,6.4,6.2,6.24,28353,0
2007-01-12,6.09,6.11,6.06,6.09,64163,0
2007-01-16,6.08,6.17,5.98,6,255167,0
2007-01-17,5.98,6.17,5.96,5.99,41462,0
2007-01-18,6,6.05,5.87,5.91,38601,0
2007-01-19,5.97,6,5.93,5.99,31266,0
2007-01-22,5.98,6.14,5.96,6.14,41007,0
2007-01-23,6.1,6.19,6.05,6.08,25030,0
2007-01-24,6.05,6.19,6.03,6.19,86461,0
2007-01-25,6.25,6.39,6.14,6.38,129333,0
2007-01-26,7,7.07,6.72,6.99,536900,0
2007-01-29,6.97,7.44,6.9,7.28,241405,0
2007-01-30,7.3,7.47,7.15,7.28,117798,0
2007-01-31,7.21,7.55,7.21,7.53,104016,0
2007-02-01,7.53,7.72,7.5,7.7,247502,0
2007-02-02,7.72,7.78,7.61,7.72,107517,0
2007-02-05,7.78,7.88,7.72,7.87,366377,0
2007-02-06,7.85,7.97,7.85,7.97,218885,0
2007-02-07,7.97,7.97,7.85,7.94,131707,0
2007-02-08,7.9,7.96,7.68,7.78,145472,0
2007-02-09,7.75,7.88,7.75,7.86,155223,0
2007-02-12,7.75,7.89,7.75,7.89,111928,0
2007-02-13,7.81,7.85,7.75,7.82,49976,0
2007-02-14,7.79,7.9,7.75,7.9,68478,0
2007-02-15,7.8,7.83,7.73,7.73,62672,0
2007-02-16,7.75,7.94,7.55,7.75,162223,0
2007-02-20,7.77,7.78,7.72,7.77,52384,0
2007-02-21,7.73,7.99,7.73,7.97,118107,0
2007-02-22,7.95,8.21,7.95,8.17,213978,0
2007-02-23,8.14,8.16,7.95,8.01,37789,0
2007-02-26,8.01,8.05,7.91,7.97,34928,0
2007-02-27,7.92,7.94,7.58,7.59,97726,0
2007-02-28,7.62,7.65,7.33,7.46,116746,0
2007-03-01,7.45,7.59,7.27,7.45,116183,0
2007-03-02,7.47,7.98,7.46,7.83,83496,0
2007-03-05,7.85,7.92,7.62,7.65,187070,0
2007-03-06,7.69,7.69,7.5,7.51,53123,0
2007-03-07,7.5,7.68,7.47,7.48,45188,0
2007-03-08,7.51,7.66,7.5,7.51,66400,0
2007-03-09,7.56,8,7.56,7.77,106375,0
2007-03-12,7.79,7.81,7.71,7.71,18209,0
2007-03-13,7.67,7.76,7.53,7.53,18721,0
2007-03-14,7.54,7.67,7.48,7.67,30506,0
2007-03-15,7.68,7.71,7.5,7.71,69174,0
2007-03-16,7.72,7.76,7.62,7.72,13940,0
2007-03-19,7.71,7.77,7.5,7.52,60950,0
2007-03-20,7.52,7.6,7.46,7.58,26876,0
2007-03-21,7.59,7.73,7.58,7.6,61648,0
2007-03-22,7.64,7.65,7.51,7.6,76208,0
2007-03-23,7.62,7.63,7.56,7.58,88479,0
2007-03-26,7.58,7.6,7.53,7.55,43730,0
2007-03-27,7.59,7.6,7.55,7.6,42022,0
2007-03-28,7.6,7.66,7.57,7.57,44709,0
2007-03-29,7.56,7.6,7.42,7.54,27982,0
2007-03-30,7.57,7.6,7.48,7.5,34154,0
2007-04-02,7.5,7.54,7.42,7.48,74407,0
2007-04-03,7.49,7.53,7.46,7.47,25411,0
2007-04-04,7.5,7.52,7.4,7.44,37713,0
2007-04-05,7.46,7.5,7.42,7.47,16335,0
2007-04-09,7.51,7.55,7.34,7.48,49519,0
2007-04-10,7.44,7.5,7.37,7.42,32936,0
2007-04-11,7.42,7.42,7.22,7.34,23190,0
2007-04-12,7.35,7.5,7.2,7.42,70235,0
2007-04-13,7.57,7.85,7.57,7.76,34804,0
2007-04-16,7.85,8.03,7.83,7.95,54707,0
2007-04-17,7.85,8.05,7.85,8.05,31250,0
2007-04-18,8,8.11,8,8.01,25581,0
2007-04-19,8,8.13,7.91,7.97,50661,0
2007-04-20,7.96,8.26,7.96,8.26,176430,0
2007-04-23,8.27,8.34,8.15,8.17,48057,0
2007-04-24,8.14,8.35,8.12,8.22,59767,0
2007-04-25,8.29,8.33,8.17,8.23,17068,0
2007-04-26,8.21,8.53,8.1,8.5,132470,0
2007-04-27,8.2,8.45,7.95,8.29,183600,0
2007-04-30,8.2,8.5,8.14,8.37,63655,0
2007-05-01,8.32,8.32,8.11,8.16,70526,0
2007-05-02,8.1,8.17,8.1,8.12,36615,0
2007-05-03,8.14,8.17,8.11,8.11,17564,0
2007-05-04,8.13,8.31,8.12,8.22,50319,0
2007-05-07,8.23,8.37,8.09,8.26,43614,0
2007-05-08,8.16,8.18,8.02,8.08,42518,0
2007-05-09,7.96,8.24,7.85,8.24,42514,0
2007-05-10,7.96,8.11,7.9,7.99,62173,0
2007-05-11,8,8.01,7.78,7.9,54468,0
2007-05-14,7.84,8,7.81,7.86,38618,0
2007-05-15,7.88,8,7.83,7.83,20932,0
2007-05-16,7.82,8,7.72,7.72,22839,0
2007-05-17,7.71,7.91,7.57,7.83,26704,0
2007-05-18,7.81,7.93,7.64,7.91,15412,0
2007-05-21,7.5,7.83,7.43,7.73,57197,0
2007-05-22,7.69,7.9,7.68,7.85,29380,0
2007-05-23,7.76,7.94,7.76,7.9,24023,0
2007-05-24,7.92,7.95,7.79,7.84,32938,0
2007-05-25,7.82,7.9,7.55,7.75,40183,0
2007-05-29,7.72,7.85,7.63,7.79,28491,0
2007-05-30,7.68,7.95,7.57,7.78,36234,0
2007-05-31,7.72,7.8,7.65,7.73,33637,0
2007-06-01,7.71,7.95,7.67,7.93,23421,0
2007-06-04,7.97,8.31,7.97,8.28,27953,0
2007-06-05,8.19,8.27,8.04,8.25,33213,0
2007-06-06,8.34,8.34,8.16,8.23,36485,0
2007-06-07,8.23,8.23,7.97,7.97,28869,0
2007-06-08,7.91,8.1,7.89,8.02,12248,0
2007-06-11,7.88,8.2,7.88,8.12,47188,0
2007-06-12,8.03,8.07,7.92,7.97,41677,0
2007-06-13,7.88,7.97,7.88,7.96,16440,0
2007-06-14,7.96,7.99,7.88,7.99,33570,0
2007-06-15,7.94,8.13,7.87,7.87,26397,0
2007-06-18,7.88,7.95,7.68,7.82,173633,0
2007-06-19,7.85,8.03,7.69,8,38365,0
2007-06-20,8.01,8.05,7.92,7.94,33051,0
2007-06-21,7.94,7.99,7.91,7.96,8090,0
2007-06-22,7.92,8,7.8,8,12416,0
2007-06-25,7.95,8.12,7.95,8.06,145483,0
2007-06-26,7.83,8.08,7.79,8.07,51777,0
2007-06-27,8.02,8.18,8,8.09,59491,0
2007-06-28,8.03,8.13,8.03,8.06,20355,0
2007-06-29,8.03,8.18,7.96,8.1,29268,0
2007-07-02,8.07,8.22,8.05,8.17,64090,0
2007-07-03,8.21,8.45,8.21,8.45,26461,0
2007-07-05,8.45,8.46,8.28,8.3,27183,0
2007-07-06,8.36,8.5,8.23,8.35,46120,0
2007-07-09,8.36,8.5,8.36,8.4,39385,0
2007-07-10,8.46,8.5,8.31,8.34,237429,0
2007-07-11,8.25,8.74,8.23,8.73,207437,0
2007-07-12,8.75,8.99,8.54,8.99,80343,0
2007-07-13,8.89,8.94,8.82,8.92,48621,0
2007-07-16,8.98,9.02,8.89,9,80721,0
2007-07-17,9,9.03,8.91,8.94,31901,0
2007-07-18,8.88,9,8.88,8.97,54327,0
2007-07-19,8.97,9.03,8.97,9,28684,0
2007-07-20,8.95,9.09,8.94,9.07,56332,0
2007-07-23,9.15,9.24,9.1,9.2,73529,0
2007-07-24,9.01,9.28,9.01,9.19,132711,0
2007-07-25,9.23,9.27,9.01,9.06,118019,0
2007-07-26,9.11,9.17,8.6,8.95,165433,0
2007-07-27,8.82,9.8,8.82,9.67,680648,0
2007-07-30,9.86,10.11,9.75,9.92,231661,0
2007-07-31,9.84,9.99,9.4,9.8,196151,0
2007-08-01,9.63,9.9,9.4,9.73,124800,0
2007-08-02,9.66,9.94,9.61,9.81,276629,0
2007-08-03,9.85,9.87,9.74,9.8,114538,0
2007-08-06,9.63,9.89,9.5,9.59,126664,0
2007-08-07,9.59,9.65,9.31,9.63,94712,0
2007-08-08,9.78,9.95,9.62,9.72,155503,0
2007-08-09,9.62,9.83,9.37,9.38,107163,0
2007-08-10,9.4,9.5,8.83,9.19,218611,0
2007-08-13,9.12,9.89,9.03,9.41,130758,0
2007-08-14,9.54,9.54,8.91,9.06,113654,0
2007-08-15,9.06,9.14,8.77,8.85,142759,0
2007-08-16,8.75,8.98,8.19,8.49,235503,0
2007-08-17,8.53,8.86,8.38,8.45,155180,0
2007-08-20,8.35,8.7,8.35,8.62,119047,0
2007-08-21,8.55,9,8.54,8.69,104744,0
2007-08-22,8.75,8.96,8.5,8.91,213341,0
2007-08-23,8.91,8.97,8.65,8.83,108296,0
2007-08-24,8.9,9.02,8.7,8.77,154430,0
2007-08-27,8.76,8.87,8.5,8.51,92507,0
2007-08-28,8.56,8.87,8.56,8.61,133089,0
2007-08-29,8.51,8.66,8.44,8.58,121570,0
2007-08-30,8.45,8.55,8.21,8.24,427398,0
2007-08-31,8.25,8.54,8.19,8.33,171275,0
2007-09-04,8.25,8.55,8.25,8.35,90137,0
2007-09-05,8.3,8.42,8.3,8.38,106149,0
2007-09-06,8.4,8.75,8.38,8.63,147020,0
2007-09-07,8.63,8.72,8.51,8.59,123758,0
2007-09-10,8.56,8.82,8.56,8.64,129930,0
2007-09-11,8.69,8.97,8.69,8.9,133149,0
2007-09-12,8.8,8.8,8.52,8.62,110300,0
2007-09-13,8.6,8.67,8.46,8.53,153524,0
2007-09-14,8.49,8.5,8.32,8.5,157608,0
2007-09-17,8.44,8.44,8.21,8.22,139761,0
2007-09-18,8.2,8.57,8.2,8.42,93426,0
2007-09-19,8.41,8.56,8.28,8.42,67258,0
2007-09-20,8.38,8.55,8.23,8.23,145834,0
2007-09-21,8.27,8.45,8.14,8.3,95442,0
2007-09-24,8.28,8.3,8.15,8.3,106391,0
2007-09-25,8.21,8.4,8.21,8.4,65233,0
2007-09-26,8.44,8.46,8.3,8.44,95107,0
2007-09-27,8.46,8.63,8.46,8.5,39998,0
2007-09-28,8.47,8.65,8.41,8.6,81530,0
2007-10-01,8.57,8.82,8.57,8.79,144583,0
2007-10-02,8.83,8.84,8.68,8.71,130063,0
2007-10-03,8.62,8.65,7.9,8.25,438162,0
2007-10-04,8.29,8.66,8.24,8.61,275116,0
2007-10-05,8.67,8.81,8.6,8.75,447978,0
2007-10-08,8.71,9.04,8.67,9.01,144734,0
2007-10-09,9.03,9.17,8.67,9,179850,0
2007-10-10,8.94,8.99,8.8,8.94,115681,0
2007-10-11,8.93,9.04,8.84,8.85,177098,0
2007-10-12,8.82,9.04,8.78,9.01,221085,0
2007-10-15,8.99,9.17,8.85,9.07,94213,0
2007-10-16,9.04,9.17,8.97,9.07,210203,0
2007-10-17,9.15,9.3,9.12,9.25,243098,0
2007-10-18,9.25,9.36,8.96,9.28,98265,0
2007-10-19,9.24,9.42,9.18,9.29,173214,0
2007-10-22,9.28,9.36,9.09,9.24,56447,0
2007-10-23,9.3,9.4,9.15,9.17,340698,0
2007-10-24,9.2,9.24,8.95,9.24,291715,0
2007-10-25,9.27,9.36,9.01,9.35,128890,0
2007-10-26,8.25,8.33,7.58,7.9,1322213,0
2007-10-29,7.9,8.29,7.82,8.21,382941,0
2007-10-30,8.21,8.26,7.87,7.9,494640,0
2007-10-31,7.89,7.89,7.38,7.39,321128,0
2007-11-01,7.35,7.5,7,7.09,393673,0
2007-11-02,7.14,7.35,7.06,7.2,234549,0
2007-11-05,7.13,7.26,7.04,7.15,197984,0
2007-11-06,7.25,7.25,6.87,6.95,302701,0
2007-11-07,6.91,6.99,6.8,6.84,254956,0
2007-11-08,6.83,6.83,6.51,6.64,212648,0
2007-11-09,6.56,6.68,6.06,6.29,364133,0
2007-11-12,6.29,6.55,6.29,6.5,149836,0
2007-11-13,6.52,6.55,6.37,6.52,197019,0
2007-11-14,6.57,6.57,6.45,6.5,439392,0
2007-11-15,6.53,6.58,6.5,6.55,381292,0
2007-11-16,6.56,6.57,6.05,6.33,766180,0
2007-11-19,6.28,6.4,6.17,6.2,136584,0
2007-11-20,5.95,5.95,5.3,5.66,1668839,0
2007-11-21,5.67,6.02,5.58,5.91,468150,0
2007-11-23,5.96,6.12,5.87,6.01,78411,0
2007-11-26,6.07,6.19,5.83,5.98,582995,0
2007-11-27,5.98,6,5.74,5.78,131789,0
2007-11-28,5.98,6,5.79,5.94,296540,0
2007-11-29,5.9,6.17,5.82,6.01,217212,0
2007-11-30,6.01,6.47,6.01,6.26,230181,0
2007-12-03,6.29,6.29,5.99,6.05,165296,0
2007-12-04,6.11,6.2,5.96,6.08,81160,0
2007-12-05,6.05,6.08,6,6.05,84479,0
2007-12-06,6.08,6.2,6.05,6.12,92449,0
2007-12-07,6.12,6.25,6.11,6.19,80053,0
2007-12-10,6.17,6.24,6.07,6.13,111374,0
2007-12-11,6.1,6.14,5.62,5.84,278374,0
2007-12-12,5.92,5.95,5.72,5.82,95900,0
2007-12-13,5.81,5.81,5.56,5.64,65050,0
2007-12-14,5.62,5.69,5.56,5.6,157237,0
2007-12-17,5.56,5.61,5.34,5.39,118280,0
2007-12-18,5.4,5.58,5.17,5.2,251390,0
2007-12-19,5.17,5.36,5.14,5.16,94995,0
2007-12-20,5.12,5.19,4.9,4.99,402149,0
2007-12-21,5.02,5.1,4.94,5,680422,0
2007-12-24,5,5.19,4.99,5.13,191668,0
2007-12-26,5.12,5.52,5.11,5.52,252055,0
2007-12-27,5.48,5.48,5.06,5.16,274825,0
2007-12-28,5.1,5.17,4.91,5.11,344732,0
2007-12-31,5.08,5.17,4.71,5.17,411126,0
2008-01-02,5.17,5.21,4.88,5,163902,0
2008-01-03,5,5.03,4.75,4.9,158807,0
2008-01-04,4.84,4.84,4.43,4.57,240317,0
2008-01-07,4.34,4.34,3.57,4.05,853532,0
2008-01-08,4.09,4.12,3.92,4.01,693343,0
2008-01-09,4.04,4.09,3.52,3.85,642866,0
2008-01-10,3.8,4.09,3.7,4.02,279647,0
2008-01-11,3.98,4.28,3.77,4.24,253822,0
2008-01-14,4.18,4.27,3.94,4.1,217677,0
2008-01-15,4.05,4.07,3.81,3.93,124667,0
2008-01-16,3.89,4.13,3.81,3.98,142104,0
2008-01-17,4.01,4.3,3.88,3.92,135347,0
2008-01-18,3.91,4.12,3.86,3.93,190776,0
2008-01-22,3.75,3.99,3.61,3.9,88731,0
2008-01-23,3.95,3.96,3.68,3.75,199557,0
2008-01-24,3.72,4.11,3.62,4.03,132461,0
2008-01-25,4,4.11,4,4.05,113788,0
2008-01-28,4.14,4.35,4.13,4.27,143620,0
2008-01-29,4.2,4.35,4.18,4.23,151727,0
2008-01-30,4.59,5.08,4.54,5.05,550437,0
2008-01-31,4.99,5.06,4.81,4.93,339314,0
2008-02-01,4.97,5.05,4.79,4.86,251889,0
2008-02-04,4.89,5.05,4.82,5.01,132686,0
2008-02-05,4.95,5.25,4.77,5.13,149442,0
2008-02-06,5.13,5.16,4.95,5.06,121281,0
2008-02-07,5.08,5.16,4.96,5.04,92002,0
2008-02-08,4.97,5.15,4.95,5.12,103236,0
2008-02-11,5.12,5.2,5.03,5.2,105254,0
2008-02-12,5.18,5.46,5.09,5.34,157632,0
2008-02-13,5.35,5.6,5.3,5.54,138417,0
2008-02-14,5.55,5.55,5.32,5.34,90583,0
2008-02-15,5.29,5.36,5.12,5.16,97741,0
2008-02-19,5.21,5.25,4.97,5.11,138409,0
2008-02-20,5.1,5.2,4.94,5.17,62131,0
2008-02-21,5.19,5.19,4.94,5.07,82746,0
2008-02-22,5.04,5.15,5.04,5.15,96002,0
2008-02-25,5.12,5.2,5.09,5.15,100527,0
2008-02-26,5.17,5.25,5.12,5.23,84315,0
2008-02-27,5.18,5.27,5.14,5.23,104005,0
2008-02-28,5.06,5.14,4.95,4.97,108399,0
2008-02-29,5,5.07,4.87,4.91,103650,0
2008-03-03,4.88,5.01,4.8,4.93,85385,0
2008-03-04,4.93,5.22,4.89,4.91,99748,0
2008-03-05,4.89,5.15,4.89,5.08,15295,0
2008-03-06,5.01,5.08,4.96,5.05,43184,0
2008-03-07,5,5.03,4.76,4.92,178871,0
2008-03-10,4.89,5,4.63,4.75,86003,0
2008-03-11,4.83,4.84,4.68,4.78,184535,0
2008-03-12,4.81,4.88,4.67,4.75,82668,0
2008-03-13,4.76,4.88,4.68,4.78,211840,0
2008-03-14,4.82,4.82,4.49,4.59,73703,0
2008-03-17,4.59,4.66,4.37,4.4,68637,0
2008-03-18,4.46,4.55,4.22,4.42,253765,0
2008-03-19,4.38,4.65,4.3,4.57,62219,0
2008-03-20,4.55,4.6,4.46,4.59,94334,0
2008-03-24,4.57,4.99,4.57,4.72,227635,0
2008-03-25,4.71,4.73,4.6,4.7,37129,0
2008-03-26,4.66,4.76,4.55,4.76,100625,0
2008-03-27,4.64,4.82,4.59,4.81,104166,0
2008-03-28,4.69,4.89,4.66,4.8,51323,0
2008-03-31,4.76,4.85,4.7,4.81,33340,0
2008-04-01,4.89,4.89,4.7,4.79,66134,0
2008-04-02,4.77,4.77,4.71,4.75,231032,0
2008-04-03,4.77,4.86,4.72,4.86,193183,0
2008-04-04,4.87,5.07,4.77,5.04,129992,0
2008-04-07,5.07,5.07,4.95,5.01,51946,0
2008-04-08,5.04,5.15,4.99,5.15,67639,0
2008-04-09,5.15,5.15,5.06,5.09,62172,0
2008-04-10,5.12,5.25,5.05,5.25,160725,0
2008-04-11,5.22,5.29,5.05,5.05,75367,0
2008-04-14,5.1,5.24,5.06,5.19,42902,0
2008-04-15,5.16,5.16,4.91,5,112521,0
2008-04-16,5.05,5.1,5,5.07,107979,0
2008-04-17,5.04,5.24,5,5.16,74129,0
2008-04-18,5.12,5.21,5.03,5.21,65254,0
2008-04-21,5.2,5.4,5.18,5.31,859857,0
2008-04-22,5.33,5.4,5.24,5.34,52867,0
2008-04-23,5.33,5.34,5.09,5.25,60839,0
2008-04-24,5.25,5.31,5.22,5.28,66844,0
2008-04-25,5.35,5.35,5.23,5.34,75481,0
2008-04-28,5.35,5.35,5.03,5.15,127815,0
2008-04-29,5.11,5.19,5.08,5.15,76762,0
2008-04-30,5.21,5.29,5.13,5.22,225894,0
2008-05-01,5.5,6,5.36,5.58,469047,0
2008-05-02,5.54,5.8,5.54,5.66,146530,0
2008-05-05,5.62,5.79,5.59,5.66,171706,0
2008-05-06,5.61,5.92,5.58,5.9,118438,0
2008-05-07,5.78,5.94,5.62,5.62,89122,0
2008-05-08,5.62,5.79,5.55,5.7,155261,0
2008-05-09,5.69,5.98,5.65,5.97,44330,0
2008-05-12,5.94,6.1,5.73,6.06,85992,0
2008-05-13,6.09,6.5,5.81,6.31,94735,0
2008-05-14,6.27,6.5,6.18,6.41,66596,0
2008-05-15,6.33,6.5,6.33,6.38,22870,0
2008-05-16,6.37,6.5,6.33,6.49,32717,0
2008-05-19,6.44,6.56,6.36,6.39,44749,0
2008-05-20,6.42,6.51,6.4,6.45,42504,0
2008-05-21,6.43,6.49,6.18,6.28,74401,0
2008-05-22,6.26,6.29,5.94,6.08,58799,0
2008-05-23,6.04,6.12,5.96,6.09,52186,0
2008-05-27,6.07,6.14,5.87,6,40686,0
2008-05-28,6.01,6.19,5.98,6.17,113117,0
2008-05-29,6.09,6.24,5.98,6.19,27309,0
2008-05-30,6.23,6.35,6.08,6.08,65745,0
2008-06-02,6.04,6.25,6.03,6.09,32146,0
2008-06-03,6.07,6.08,5.97,6.08,41246,0
2008-06-04,6.13,6.31,6.1,6.31,91081,0
2008-06-05,6.29,6.3,6.24,6.3,14249,0
2008-06-06,6.3,6.5,6.24,6.42,44777,0
2008-06-09,6.48,6.48,6.33,6.37,130341,0
2008-06-10,6.3,6.32,6.03,6.1,40844,0
2008-06-11,6.2,6.2,5.95,6.13,71013,0
2008-06-12,6.08,6.17,5.95,5.98,47181,0
2008-06-13,6,6.15,6,6.07,27437,0
2008-06-16,6.09,6.2,6.01,6.1,55208,0
2008-06-17,6.14,6.16,6.05,6.1,24809,0
2008-06-18,6.05,6.23,6.03,6.12,21534,0
2008-06-19,6.15,6.27,6.04,6.1,32600,0
2008-06-20,6.1,6.1,5.78,5.91,15436,0
2008-06-23,6,6,5.5,5.76,72119,0
2008-06-24,5.79,5.79,5.37,5.39,49344,0
2008-06-25,5.44,5.57,5.13,5.24,88759,0
2008-06-26,5.25,5.3,4.79,4.8,52135,0
2008-06-27,4.84,5.08,4.84,4.9,3122503,0
2008-06-30,4.86,5.25,4.78,5,68973,0
2008-07-01,4.96,5.03,4.48,5.01,149828,0
2008-07-02,4.96,5.01,4.82,4.94,116640,0
2008-07-03,4.94,4.99,4.91,4.96,38836,0
2008-07-07,5,5.08,4.73,4.84,104114,0
2008-07-08,4.49,4.85,3.75,4.69,435751,0
2008-07-09,4.67,4.73,4.46,4.47,224799,0
2008-07-10,4.47,4.64,4.41,4.46,105618,0
2008-07-11,4.41,4.6,4.24,4.51,78015,0
2008-07-14,4.57,4.71,4.51,4.54,45080,0
2008-07-15,4.5,4.87,4.5,4.75,112448,0
2008-07-16,4.78,5.16,4.62,5.1,108885,0
2008-07-17,5.17,5.18,4.86,5.01,29528,0
2008-07-18,5.01,5.19,4.63,4.73,67444,0
2008-07-21,4.77,4.93,4.71,4.89,20496,0
2008-07-22,5.02,5.34,4.83,5.28,73539,0
2008-07-23,5.28,5.29,5,5.08,30274,0
2008-07-24,5.14,5.18,4.82,5,34407,0
2008-07-25,5.02,5.3,5.02,5.15,67109,0
2008-07-28,5.16,5.16,4.74,4.87,47115,0
2008-07-29,4.8,5.37,4.77,5.03,95159,0
2008-07-30,5.25,5.25,4.67,5.02,86024,0
2008-07-31,4.98,5,4.7,4.8,93787,0
2008-08-01,4.98,4.98,4.5,4.7,201136,0
2008-08-04,4.71,4.72,4.52,4.57,121321,0
2008-08-05,4.66,4.7,4.51,4.65,151821,0
2008-08-06,4.64,4.69,4.52,4.65,148193,0
2008-08-07,4.63,4.7,4.63,4.67,151820,0
2008-08-08,4.67,4.94,4.66,4.85,94812,0
2008-08-11,4.87,5.1,4.86,5.1,142141,0
2008-08-12,5.05,5.4,5,5.33,113940,0
2008-08-13,5.35,5.65,5.25,5.57,68754,0
2008-08-14,5.53,5.81,5.47,5.74,75421,0
2008-08-15,5.75,5.77,5.41,5.46,99883,0
2008-08-18,5.45,5.45,5,5.17,164180,0
2008-08-19,5.11,5.19,4.8,4.94,54782,0
2008-08-20,4.92,4.97,4.78,4.83,58510,0
2008-08-21,4.75,4.93,4.75,4.78,45748,0
2008-08-22,4.81,4.81,4.66,4.76,57467,0
2008-08-25,4.78,4.78,4.42,4.53,53184,0
2008-08-26,4.52,4.65,4.51,4.62,127450,0
2008-08-27,4.63,4.64,4.57,4.59,58247,0
2008-08-28,4.6,4.65,4.53,4.6,62738,0
2008-08-29,4.57,4.78,4.52,4.75,55517,0
2008-09-02,4.8,4.85,4.48,4.54,52001,0
2008-09-03,4.54,4.79,4.43,4.62,487268,0
2008-09-04,4.61,4.61,4.37,4.48,44130,0
2008-09-05,4.49,4.57,4.34,4.53,48673,0
2008-09-08,4.68,4.85,4.45,4.59,90057,0
2008-09-09,4.59,4.69,4.54,4.59,45384,0
2008-09-10,4.7,5.32,4.59,5.1,110190,0
2008-09-11,5.06,5.06,4.8,4.89,48055,0
2008-09-12,5.01,5.01,4.64,4.88,53119,0
2008-09-15,4.79,5.25,4.55,4.57,48681,0
2008-09-16,4.52,4.93,4.25,4.85,116285,0
2008-09-17,4.75,4.88,4.5,4.59,70324,0
2008-09-18,4.73,5.3,4.52,5.29,219252,0
2008-09-19,5.6,5.78,4.76,5.1,456294,0
2008-09-22,5.1,5.16,4.79,4.92,38026,0
2008-09-23,4.93,4.93,4.65,4.77,88709,0
2008-09-24,4.75,4.91,4.53,4.59,155389,0
2008-09-25,4.61,4.72,4.5,4.53,216914,0
2008-09-26,4.5,4.5,4.3,4.31,143362,0
2008-09-29,4.3,4.91,3.64,3.91,142895,0
2008-09-30,4.01,4.21,3.89,3.96,132724,0
2008-10-01,3.92,4,3.72,3.93,66033,0
2008-10-02,3.9,4.04,3.66,3.69,64390,0
2008-10-03,3.73,4.02,3.67,3.69,59697,0
2008-10-06,3.63,3.78,3.3,3.41,146354,0
2008-10-07,3.42,3.64,3.2,3.28,156980,0
2008-10-08,2.97,3.47,2.66,3.11,279486,0
2008-10-09,3.18,3.23,2.99,3.08,114149,0
2008-10-10,2.99,3.54,2.5,3.54,662003,0
2008-10-13,3.6,4.36,3.42,4.05,195639,0
2008-10-14,4.18,4.28,3.61,3.78,168932,0
2008-10-15,3.76,3.97,3.02,3.05,109752,0
2008-10-16,3.1,3.77,2.82,3.77,117609,0
2008-10-17,3.53,3.62,2.78,3.16,159288,0
2008-10-20,3.21,3.37,3.02,3.32,93855,0
2008-10-21,3.26,3.47,3.18,3.25,61387,0
2008-10-22,3.22,3.24,2.91,2.92,36742,0
2008-10-23,3.01,3.21,2.9,3.13,58558,0
2008-10-24,2.95,3.16,2.77,3.02,76378,0
2008-10-27,2.98,3.08,2.86,2.95,49633,0
2008-10-28,3.1,3.47,2.87,3.38,105980,0
2008-10-29,3.4,3.71,3.3,3.39,68602,0
2008-10-30,3.5,3.51,3.2,3.51,34896,0
2008-10-31,3.46,3.51,3.21,3.38,245214,0
2008-11-03,3.39,3.49,3.12,3.18,259708,0
2008-11-04,3.15,3.26,3.02,3.19,141733,0
2008-11-05,3.15,3.19,2.93,2.99,118562,0
2008-11-06,2.98,3.04,2.94,2.96,57549,0
2008-11-07,3,3.02,2.91,2.98,75444,0
2008-11-10,3.05,3.05,2.71,2.71,103196,0
2008-11-11,2.75,3,2.63,2.68,81464,0
2008-11-12,2.64,2.91,2.5,2.52,53475,0
2008-11-13,2.53,2.64,2.41,2.6,162013,0
2008-11-14,2.57,2.61,2.41,2.41,84173,0
2008-11-17,2.42,2.52,2.42,2.46,62293,0
2008-11-18,2.48,2.59,2.34,2.41,134374,0
2008-11-19,2.41,2.45,2.22,2.22,91544,0
2008-11-20,2.25,2.27,2.03,2.12,143192,0
2008-11-21,2.16,2.16,1.91,2,134039,0
2008-11-24,2.04,2.12,1.97,2.05,175676,0
2008-11-25,2.06,2.06,2,2.05,72497,0
2008-11-26,2.01,2.12,2.01,2.12,140062,0
2008-11-28,2.09,2.14,1.98,2.04,161399,0
2008-12-01,2,2.04,1.95,1.95,153382,0
2008-12-02,1.98,2.18,1.96,2.18,48542,0
2008-12-03,2.13,2.64,2.13,2.6,65464,0
2008-12-04,2.59,2.76,2.4,2.49,94088,0
2008-12-05,2.46,2.75,2.45,2.73,67098,0
2008-12-08,2.78,2.96,2.72,2.9,120034,0
2008-12-09,2.86,2.9,2.7,2.81,106171,0
2008-12-10,2.84,2.96,2.57,2.79,78615,0
2008-12-11,2.76,2.95,2.51,2.55,119510,0
2008-12-12,2.54,2.82,2.5,2.8,68117,0
2008-12-15,2.81,2.87,2.65,2.72,45189,0
2008-12-16,2.77,3.25,2.73,3.18,97299,0
2008-12-17,3.15,3.21,2.93,3.13,116134,0
2008-12-18,3.18,3.22,2.92,2.92,69552,0
2008-12-19,3.09,3.27,2.95,3.15,212069,0
2008-12-22,3.16,3.19,2.83,3.08,112688,0
2008-12-23,3.09,3.1,2.82,2.94,53590,0
2008-12-24,2.94,3.02,2.9,2.99,34166,0
2008-12-26,3,3,2.77,3,15530,0
2008-12-29,3,3,2.57,2.68,71611,0
2008-12-30,2.71,2.78,2.56,2.66,61915,0
2008-12-31,2.67,3,2.67,2.99,87934,0
2009-01-02,3,3.02,2.96,3,89095,0
2009-01-05,3,3.12,2.87,3.05,72436,0
2009-01-06,3.09,3.29,2.98,3.18,110223,0
2009-01-07,3.18,3.27,3.09,3.12,43369,0
2009-01-08,3.1,3.25,3.1,3.25,51963,0
2009-01-09,3.25,3.25,2.87,2.87,59293,0
2009-01-12,2.88,3.01,2.69,2.96,75595,0
2009-01-13,2.81,3.3,2.81,3.14,41168,0
2009-01-14,3.09,3.1,2.8,2.82,47622,0
2009-01-15,2.85,2.87,2.6,2.74,63410,0
2009-01-16,2.8,3.06,2.67,2.87,76233,0
2009-01-20,2.78,2.83,2.6,2.6,55663,0
2009-01-21,2.63,2.71,2.54,2.68,69859,0
2009-01-22,2.61,3,2.61,2.89,39867,0
2009-01-23,2.8,3,2.77,2.77,45770,0
2009-01-26,2.78,3,2.75,2.99,206721,0
2009-01-27,2.99,3.03,2.75,3,125128,0
2009-01-28,3.04,3.04,2.6,2.79,77216,0
2009-01-29,2.75,2.92,2.7,2.77,95148,0
2009-01-30,2.79,2.83,2.6,2.62,47544,0
2009-02-02,2.65,3,2.58,2.97,103446,0
2009-02-03,2.94,3,2.8,2.93,89993,0
2009-02-04,2.92,3,2.79,2.8,31170,0
2009-02-05,2.78,2.9,2.73,2.85,21221,0
2009-02-06,2.79,2.9,2.65,2.81,75263,0
2009-02-09,2.81,2.81,2.7,2.72,52339,0
2009-02-10,2.71,2.81,2.5,2.56,97433,0
2009-02-11,2.52,2.7,2.3,2.67,137004,0
2009-02-12,2.53,2.57,2.44,2.49,58556,0
2009-02-13,2.5,2.58,2.47,2.57,65883,0
2009-02-17,2.45,2.61,2.39,2.46,74198,0
2009-02-18,2.41,2.51,2.31,2.36,94472,0
2009-02-19,2.4,2.46,2.32,2.38,49373,0
2009-02-20,2.33,2.43,2.33,2.39,100953,0
2009-02-23,2.41,2.41,2.27,2.35,61244,0
2009-02-24,2.39,2.5,2.29,2.5,88041,0
2009-02-25,2.49,2.5,2.38,2.38,83540,0
2009-02-26,2.4,2.48,2.3,2.3,299227,0
2009-02-27,2.3,2.45,2.26,2.33,104679,0
2009-03-02,2.3,2.4,2.12,2.13,78071,0
2009-03-03,2.16,2.28,2.13,2.18,68619,0
2009-03-04,2.22,2.46,2.13,2.29,98257,0
2009-03-05,2.22,2.22,2.16,2.18,67929,0
2009-03-06,2.2,2.48,2.18,2.43,94003,0
2009-03-09,2.41,2.41,2.23,2.24,38444,0
2009-03-10,2.31,2.42,2.21,2.36,476525,0
2009-03-11,2.37,2.5,2.1,2.13,126844,0
2009-03-12,2.11,2.59,1.93,2.54,324550,0
2009-03-13,2.55,2.64,2.43,2.45,54916,0
2009-03-16,2.48,2.56,2.43,2.48,31120,0
2009-03-17,2.47,2.73,2.42,2.73,29517,0
2009-03-18,2.73,3.26,2.62,3.24,108201,0
2009-03-19,3.26,3.26,3.12,3.26,62441,0
2009-03-20,3.26,3.26,2.63,2.66,131371,0
2009-03-23,2.75,3.07,2.53,3.03,56447,0
2009-03-24,2.99,3.11,2.79,2.82,26657,0
2009-03-25,2.85,3.01,2.69,2.94,28609,0
2009-03-26,2.99,3.2,2.9,3.17,60876,0
2009-03-27,3.09,3.09,2.69,2.69,44732,0
2009-03-30,2.62,3.03,2.62,2.94,442104,0
2009-03-31,2.99,2.99,2.78,2.9,44724,0
2009-04-01,2.85,3.18,2.8,3.14,31897,0
2009-04-02,3.18,3.3,3.14,3.3,83830,0
2009-04-03,3.3,3.57,3.29,3.57,18470,0
2009-04-06,3.5,3.51,3.29,3.37,48578,0
2009-04-07,3.31,3.35,2.89,2.89,23095,0
2009-04-08,2.92,3.09,2.85,3.09,19883,0
2009-04-09,3.16,3.32,3.16,3.32,57227,0
2009-04-13,3.27,3.36,3.08,3.15,64810,0
2009-04-14,3.09,3.09,2.56,2.76,121339,0
2009-04-15,2.75,3.02,2.75,3.02,29124,0
2009-04-16,3.09,3.25,2.9,3.25,28840,0
2009-04-17,3.26,3.26,3.01,3.22,56764,0
2009-04-20,3.13,3.13,2.76,2.88,45804,0
2009-04-21,2.93,3.33,2.91,3.3,41633,0
2009-04-22,3.23,3.3,3.05,3.1,26739,0
2009-04-23,3.09,3.18,2.8,2.95,46950,0
2009-04-24,2.97,3.23,2.95,3.11,56807,0
2009-04-27,3.03,3.22,2.93,2.98,42694,0
2009-04-28,2.96,3.17,2.96,3.1,17561,0
2009-04-29,3.12,3.39,3.03,3.39,30302,0
2009-04-30,3.36,3.39,3.11,3.23,162938,0
2009-05-01,2.95,3.12,2.9,2.93,73271,0
2009-05-04,2.99,3.09,2.75,2.98,105038,0
2009-05-05,2.95,3,2.81,2.92,87263,0
2009-05-06,3,3,2.84,2.89,80385,0
2009-05-07,2.85,2.97,2.75,2.76,95408,0
2009-05-08,2.82,2.98,2.8,2.98,49476,0
2009-05-11,2.9,3,2.88,2.96,25900,0
2009-05-12,2.97,2.99,2.88,2.9,20227,0
2009-05-13,2.88,2.9,2.75,2.75,59089,0
2009-05-14,2.78,2.98,2.78,2.93,30420,0
2009-05-15,2.97,2.97,2.79,2.85,51369,0
2009-05-18,2.9,3,2.84,3,25778,0
2009-05-19,2.93,2.98,2.8,2.94,44707,0
2009-05-20,2.98,2.98,2.83,2.86,67425,0
2009-05-21,2.8,2.81,2.66,2.69,88050,0
2009-05-22,2.72,2.83,2.69,2.74,45312,0
2009-05-26,2.71,3,2.71,3,76970,0
2009-05-27,2.96,2.96,2.82,2.9,73349,0
2009-05-28,2.88,2.99,2.76,2.9,61243,0
2009-05-29,2.92,2.92,2.8,2.83,53930,0
2009-06-01,2.88,2.88,2.75,2.86,64915,0
2009-06-02,2.85,2.9,2.8,2.89,60881,0
2009-06-03,2.87,2.94,2.85,2.93,28447,0
2009-06-04,2.95,3.26,2.87,3.03,97015,0
2009-06-05,3.07,3.09,2.96,3.05,19537,0
2009-06-08,3.06,3.12,2.92,2.92,30126,0
2009-06-09,3.01,3.02,2.95,2.96,21806,0
2009-06-10,2.98,3,2.78,2.8,96748,0
2009-06-11,2.82,2.85,2.78,2.79,109001,0
2009-06-12,2.75,3.07,2.71,3.07,522847,0
2009-06-15,2.99,2.99,2.85,2.91,51711,0
2009-06-16,2.98,3.02,2.95,2.97,77696,0
2009-06-17,3.01,3.02,2.95,2.97,45944,0
2009-06-18,2.96,3,2.89,2.95,28718,0
2009-06-19,3.01,3.01,2.9,2.9,127091,0
2009-06-22,2.88,2.95,2.8,2.89,59077,0
2009-06-23,2.91,2.93,2.85,2.88,53923,0
2009-06-24,2.92,2.97,2.82,2.84,118740,0
2009-06-25,2.8,2.94,2.79,2.85,87478,0
2009-06-26,2.82,2.98,2.8,2.95,646153,0
2009-06-29,2.95,3,2.87,2.88,47626,0
2009-06-30,2.89,2.91,2.82,2.85,47886,0
2009-07-01,2.89,2.95,2.86,2.87,110813,0
2009-07-02,2.86,2.94,2.82,2.85,113874,0
2009-07-06,2.86,2.86,2.79,2.81,27845,0
2009-07-07,2.82,2.89,2.82,2.85,24520,0
2009-07-08,2.88,2.88,2.72,2.82,53511,0
2009-07-09,2.85,2.86,2.81,2.81,36854,0
2009-07-10,2.8,2.87,2.79,2.85,15455,0
2009-07-13,2.85,2.85,2.77,2.83,32879,0
2009-07-14,2.84,2.84,2.75,2.83,34608,0
2009-07-15,2.86,2.91,2.83,2.86,62510,0
2009-07-16,2.83,2.89,2.82,2.88,17223,0
2009-07-17,2.86,2.89,2.86,2.86,41785,0
2009-07-20,2.87,2.9,2.85,2.89,20186,0
2009-07-21,2.9,2.9,2.83,2.85,79162,0
2009-07-22,2.75,2.86,2.75,2.85,30435,0
2009-07-23,2.84,2.94,2.8,2.92,66514,0
2009-07-24,2.88,2.98,2.85,2.88,37104,0
2009-07-27,2.87,2.87,2.79,2.83,32249,0
2009-07-28,2.8,2.85,2.69,2.71,229050,0
2009-07-29,2.73,2.77,2.52,2.52,56781,0
2009-07-30,2.57,2.7,2.55,2.57,128011,0
2009-07-31,2.55,2.61,2.52,2.55,103202,0
2009-08-03,2.55,2.61,2.43,2.49,100737,0
2009-08-04,2.53,2.7,2.51,2.7,79479,0
2009-08-05,2.71,2.71,2.6,2.65,27545,0
2009-08-06,2.67,2.67,2.57,2.59,30058,0
2009-08-07,2.65,2.65,2.57,2.6,91541,0
2009-08-10,2.57,2.67,2.55,2.62,12414,0
2009-08-11,2.59,2.69,2.54,2.54,51427,0
2009-08-12,2.54,2.71,2.54,2.58,80533,0
2009-08-13,2.59,2.66,2.58,2.6,19006,0
2009-08-14,2.6,2.64,2.54,2.55,39211,0
2009-08-17,2.5,2.65,2.5,2.6,23744,0
2009-08-18,2.5,2.7,2.5,2.62,124654,0
2009-08-19,2.68,2.68,2.54,2.64,32083,0
2009-08-20,2.62,2.65,2.58,2.65,22755,0
2009-08-21,2.67,2.7,2.59,2.7,82370,0
2009-08-24,2.7,2.71,2.63,2.71,35216,0
2009-08-25,2.7,2.72,2.61,2.65,31788,0
2009-08-26,2.64,2.75,2.55,2.74,72247,0
2009-08-27,2.74,2.75,2.67,2.74,30579,0
2009-08-28,2.74,2.74,2.61,2.67,66652,0
2009-08-31,2.63,2.75,2.61,2.73,121071,0
2009-09-01,2.71,2.89,2.67,2.71,131540,0
2009-09-02,2.71,2.8,2.7,2.71,85984,0
2009-09-03,2.74,2.82,2.72,2.82,51126,0
2009-09-04,2.9,2.97,2.8,2.89,53173,0
2009-09-08,2.93,2.97,2.81,2.85,39855,0
2009-09-09,2.87,2.92,2.75,2.76,34517,0
2009-09-10,2.76,2.82,2.72,2.82,144184,0
2009-09-11,2.83,2.83,2.78,2.8,15002,0
2009-09-14,2.78,2.81,2.73,2.81,52387,0
2009-09-15,2.81,2.82,2.77,2.81,44807,0
2009-09-16,2.81,2.86,2.79,2.8,94027,0
2009-09-17,2.99,2.99,2.83,2.84,47235,0
2009-09-18,2.85,3,2.81,2.84,240884,0
2009-09-21,2.82,2.87,2.81,2.84,19041,0
2009-09-22,2.85,2.92,2.76,2.85,104747,0
2009-09-23,2.87,3.05,2.85,2.91,206140,0
2009-09-24,2.94,3.08,2.82,2.92,118511,0
2009-09-25,2.92,3,2.92,3,59494,0
2009-09-28,3,3.1,2.98,3.05,72484,0
2009-09-29,3.05,3.1,2.96,3.05,69454,0
2009-09-30,3.07,3.07,2.97,3.01,33763,0
2009-10-01,3,3,2.86,2.86,49282,0
2009-10-02,2.86,3,2.86,2.93,64701,0
2009-10-05,2.97,3,2.96,2.98,32915,0
2009-10-06,3,3.07,2.95,3.04,66409,0
2009-10-07,3.05,3.3,3.05,3.28,200729,0
2009-10-08,3.29,3.35,3.2,3.3,83991,0
2009-10-09,3.3,3.33,3.21,3.28,56712,0
2009-10-12,3.26,3.35,3.24,3.26,30305,0
2009-10-13,3.26,3.26,3.17,3.24,93806,0
2009-10-14,3.29,3.48,3.29,3.4,55432,0
2009-10-15,3.37,3.37,3.22,3.25,40553,0
2009-10-16,3.25,3.31,3.24,3.28,52254,0
2009-10-19,3.3,3.36,3.25,3.31,29127,0
2009-10-20,3.31,3.33,3.21,3.28,40404,0
2009-10-21,3.28,3.31,3.2,3.21,95308,0
2009-10-22,3.22,3.29,3.2,3.29,78245,0
2009-10-23,3.29,3.29,3.2,3.2,75865,0
2009-10-26,3.21,3.28,3.14,3.26,107511,0
2009-10-27,3.26,3.4,3.23,3.34,90006,0
2009-10-28,3.3,3.35,3.25,3.28,136721,0
2009-10-29,3.31,3.38,3.21,3.29,300711,0
2009-10-30,3.15,3.25,2.86,3.05,217530,0
2009-11-02,3.06,3.07,2.75,2.77,88146,0
2009-11-03,2.8,2.85,2.75,2.79,46004,0
2009-11-04,2.82,2.85,2.64,2.65,602399,0
2009-11-05,2.69,2.88,2.65,2.73,76473,0
2009-11-06,2.7,2.79,2.7,2.73,481377,0
2009-11-09,2.77,2.78,2.73,2.77,79692,0
2009-11-10,2.77,2.79,2.73,2.75,89328,0
2009-11-11,2.77,3.02,2.76,3.01,126498,0
2009-11-12,2.93,3.06,2.79,2.8,121613,0
2009-11-13,2.8,2.9,2.78,2.88,73549,0
2009-11-16,2.92,2.96,2.85,2.93,39863,0
2009-11-17,2.92,2.96,2.89,2.96,14871,0
2009-11-18,2.97,2.97,2.89,2.94,14967,0
2009-11-19,2.93,2.93,2.83,2.83,39948,0
2009-11-20,2.84,2.91,2.83,2.89,60876,0
2009-11-23,2.92,2.95,2.89,2.91,33487,0
2009-11-24,2.91,2.96,2.9,2.95,25329,0
2009-11-25,2.96,2.99,2.82,2.82,45205,0
2009-11-27,2.78,2.8,2.71,2.71,35539,0
2009-11-30,2.7,2.8,2.62,2.77,54041,0
2009-12-01,2.81,2.85,2.79,2.8,38487,0
2009-12-02,2.77,2.95,2.77,2.89,74096,0
2009-12-03,2.91,2.91,2.85,2.86,22979,0
2009-12-04,2.93,2.98,2.79,2.83,74793,0
2009-12-07,2.84,2.93,2.84,2.9,27164,0
2009-12-08,2.92,2.95,2.76,2.78,73474,0
2009-12-09,2.83,2.94,2.8,2.92,85208,0
2009-12-10,2.97,2.97,2.84,2.88,35866,0
2009-12-11,2.85,2.85,2.63,2.66,509541,0
2009-12-14,2.7,2.79,2.6,2.73,700040,0
2009-12-15,2.73,2.97,2.73,2.92,347629,0
2009-12-16,2.96,2.98,2.92,2.97,379922,0
2009-12-17,2.97,3.12,2.97,3.06,104742,0
2009-12-18,3.09,3.19,3.04,3.18,233924,0
2009-12-21,3.21,3.25,3.12,3.23,82928,0
2009-12-22,3.23,3.29,3.13,3.26,95631,0
2009-12-23,3.27,3.29,3.03,3.03,89464,0
2009-12-24,3.05,3.05,2.99,3.02,24202,0
2009-12-28,3.02,3.1,3,3,72512,0
2009-12-29,3.02,3.07,3,3.01,53956,0
2009-12-30,3.01,3.17,3,3.16,79127,0
2009-12-31,3.15,3.2,3.02,3.02,108190,0
2010-01-04,3.08,3.26,3,3.17,119560,0
2010-01-05,3.18,3.25,3.12,3.22,86232,0
2010-01-06,3.21,3.21,3.04,3.12,45808,0
2010-01-07,3.11,3.19,3.05,3.17,48074,0
2010-01-08,3.15,3.3,3.11,3.28,67375,0
2010-01-11,3.29,3.31,3.19,3.24,359388,0
2010-01-12,3.2,3.23,3.15,3.22,32766,0
2010-01-13,3.25,3.3,3.18,3.29,39803,0
2010-01-14,3.25,3.4,3.2,3.29,482076,0
2010-01-15,3.3,3.3,3.2,3.2,81615,0
2010-01-19,3.21,3.31,3.17,3.27,36087,0
2010-01-20,3.23,3.26,3.2,3.2,22165,0
2010-01-21,3.21,3.21,3.01,3.09,86623,0
2010-01-22,3.07,3.12,3.05,3.06,57652,0
2010-01-25,3.08,3.09,3.05,3.06,23783,0
2010-01-26,3.06,3.16,3.05,3.15,185774,0
2010-01-27,3.14,3.2,3.12,3.18,32518,0
2010-01-28,3.2,3.2,3.05,3.05,38153,0
2010-01-29,3.07,3.23,3.07,3.2,49203,0
2010-02-01,3.19,3.21,3.05,3.11,74666,0
2010-02-02,3.09,3.31,3.06,3.26,147424,0
2010-02-03,3.23,3.25,3.13,3.18,171176,0
2010-02-04,3.14,3.25,3.14,3.16,80616,0
2010-02-05,3.18,3.24,3.05,3.22,37891,0
2010-02-08,3.22,3.22,3.07,3.11,84273,0
2010-02-09,3.17,3.2,3.07,3.15,41251,0
2010-02-10,3.13,3.25,3.08,3.2,44833,0
2010-02-11,3.18,3.21,3.12,3.2,45306,0
2010-02-12,3.16,3.34,3.16,3.34,89074,0
2010-02-16,3.35,3.35,3.31,3.32,85682,0
2010-02-17,3.31,3.32,3.25,3.29,88992,0
2010-02-18,3.29,3.46,3.25,3.43,359467,0
2010-02-19,3.42,3.46,3.39,3.45,217880,0
2010-02-22,3.45,3.49,3.39,3.47,47644,0
2010-02-23,3.47,3.47,3.36,3.43,73551,0
2010-02-24,3.43,3.44,3.4,3.44,21459,0
2010-02-25,3.39,3.41,3.35,3.4,18507,0
2010-02-26,3.39,3.4,3.35,3.36,94456,0
2010-03-01,3.38,3.48,3.38,3.45,115827,0
2010-03-02,3.45,3.45,3.4,3.45,38186,0
2010-03-03,3.47,3.72,3.45,3.62,104893,0
2010-03-04,3.6,3.62,3.4,3.54,121897,0
2010-03-05,3.56,3.64,3.48,3.6,164473,0
2010-03-08,3.56,3.69,3.56,3.63,69974,0
2010-03-09,3.62,3.67,3.51,3.65,54406,0
2010-03-10,3.64,3.69,3.57,3.69,18494,0
2010-03-11,3.65,3.68,3.54,3.61,64111,0
2010-03-12,3.62,3.62,3.54,3.59,20568,0
2010-03-15,3.58,3.66,3.52,3.63,30152,0
2010-03-16,3.56,3.69,3.53,3.69,55798,0
2010-03-17,3.66,3.73,3.65,3.67,46134,0
2010-03-18,3.65,3.67,3.57,3.64,44351,0
2010-03-19,3.67,3.67,3.53,3.58,138776,0
2010-03-22,3.53,3.62,3.49,3.62,80698,0
2010-03-23,3.57,3.64,3.51,3.61,45106,0
2010-03-24,3.6,3.67,3.55,3.55,29403,0
2010-03-25,3.57,3.65,3.53,3.55,38678,0
2010-03-26,3.56,3.62,3.4,3.56,20960,0
2010-03-29,3.54,3.58,3.53,3.58,16132,0
2010-03-30,3.58,3.58,3.52,3.54,36149,0
2010-03-31,3.52,3.65,3.52,3.63,74368,0
2010-04-01,3.64,3.72,3.61,3.72,154427,0
2010-04-05,3.72,3.72,3.59,3.62,90620,0
2010-04-06,3.59,3.67,3.58,3.67,26259,0
2010-04-07,3.65,3.68,3.54,3.54,70231,0
2010-04-08,3.52,3.54,3.43,3.46,66885,0
2010-04-09,3.45,3.5,3.43,3.47,20094,0
2010-04-12,3.43,3.47,3.42,3.43,51232,0
2010-04-13,3.45,3.46,3.36,3.4,44240,0
2010-04-14,3.41,3.52,3.41,3.47,97797,0
2010-04-15,3.46,3.5,3.4,3.44,41218,0
2010-04-16,3.44,3.44,3.25,3.38,112375,0
2010-04-19,3.44,3.47,3.36,3.37,17939,0
2010-04-20,3.35,3.44,3.35,3.42,62440,0
2010-04-21,3.41,3.43,3.35,3.42,50589,0
2010-04-22,3.37,3.43,3.34,3.4,23530,0
2010-04-23,3.37,3.48,3.35,3.48,122953,0
2010-04-26,3.46,3.59,3.4,3.49,56657,0
2010-04-27,3.46,3.5,3.39,3.41,39654,0
2010-04-28,3.45,3.45,3.33,3.38,32247,0
2010-04-29,3.41,3.42,3.3,3.36,100806,0
2010-04-30,3.34,3.34,3.1,3.17,136496,0
2010-05-03,3.17,3.18,3.1,3.17,94713,0
2010-05-04,3.11,3.17,3.05,3.11,150255,0
2010-05-05,3.03,3.08,3.03,3.05,73061,0
2010-05-06,3.02,3.05,2.94,2.96,145208,0
2010-05-07,2.95,3.07,2.91,2.95,124473,0
2010-05-10,3.01,3.02,2.87,2.94,78454,0
2010-05-11,2.9,2.95,2.89,2.91,72016,0
2010-05-12,2.91,3,2.9,2.93,75430,0
2010-05-13,2.92,2.93,2.85,2.87,52243,0
2010-05-14,2.84,2.93,2.84,2.87,39711,0
2010-05-17,2.9,3.08,2.9,3.04,73806,0
2010-05-18,3.09,3.09,3.05,3.06,48037,0
2010-05-19,3.05,3.07,3,3.05,67607,0
2010-05-20,3.04,3.1,2.99,2.99,96931,0
2010-05-21,2.95,3.09,2.95,3.03,173384,0
2010-05-24,3.02,3.02,2.95,3,70515,0
2010-05-25,2.96,3,2.93,2.97,47072,0
2010-05-26,2.99,3,2.95,2.97,89275,0
2010-05-27,3,3.17,3,3.09,84413,0
2010-05-28,3.09,3.25,3.09,3.21,144593,0
2010-06-01,3.08,3.17,3.07,3.13,55014,0
2010-06-02,3.13,3.22,3.1,3.19,46089,0
2010-06-03,3.18,3.25,3.16,3.21,27039,0
2010-06-04,3.14,3.25,3.04,3.1,112842,0
2010-06-07,3.1,3.11,3.02,3.05,84839,0
2010-06-08,3.08,3.31,3.08,3.16,165555,0
2010-06-09,3.19,3.2,3.12,3.17,43702,0
2010-06-10,3.21,3.28,3.13,3.21,99830,0
2010-06-11,3.18,3.25,3.13,3.25,50395,0
2010-06-14,3.26,3.29,3.02,3.14,226040,0
2010-06-15,3.16,3.26,3.05,3.24,173493,0
2010-06-16,3.2,3.2,3.11,3.13,33018,0
2010-06-17,3.16,3.2,3.1,3.17,154528,0
2010-06-18,3.19,3.19,3.03,3.11,107740,0
2010-06-21,3.15,3.18,3.1,3.12,117910,0
2010-06-22,3.12,3.23,3.12,3.18,81806,0
2010-06-23,3.17,3.26,3.15,3.21,61404,0
2010-06-24,3.19,3.23,3.15,3.17,152522,0
2010-06-25,3.19,3.31,3.13,3.29,3803823,0
2010-06-28,3.24,3.3,3.16,3.2,95880,0
2010-06-29,3.17,3.29,3.15,3.2,100329,0
2010-06-30,3.22,3.45,3.15,3.26,102623,0
2010-07-01,3.25,3.35,3.16,3.35,123679,0
2010-07-02,3.38,3.42,3.19,3.19,46168,0
2010-07-06,3.3,3.38,3.1,3.14,98321,0
2010-07-07,3.13,3.14,3.09,3.1,130465,0
2010-07-08,3.14,3.14,3.02,3.1,45061,0
2010-07-09,3.16,3.16,3.1,3.16,13022,0
2010-07-12,3.15,3.15,3.07,3.07,42296,0
2010-07-13,3.03,3.25,3,3.25,46911,0
2010-07-14,3.2,3.22,3.1,3.12,27487,0
2010-07-15,3.11,3.18,3.02,3.12,17247,0
2010-07-16,3.1,3.13,3.01,3.03,34803,0
2010-07-19,3.07,3.07,3.01,3.01,22068,0
2010-07-20,3.01,3.06,3,3.06,24863,0
2010-07-21,3.07,3.17,3.07,3.16,23397,0
2010-07-22,3.18,3.22,3.14,3.22,20204,0
2010-07-23,3.22,3.26,3.21,3.26,9400,0
2010-07-26,3.21,3.43,3.19,3.39,213207,0
2010-07-27,3.37,3.38,3.24,3.24,68364,0
2010-07-28,3.25,3.37,3.24,3.36,43215,0
2010-07-29,3.36,3.36,3.23,3.27,31028,0
2010-07-30,3.3,3.56,3.29,3.55,105659,0
2010-08-02,3.6,3.6,3.52,3.57,66082,0
2010-08-03,3.55,3.77,3.54,3.76,139798,0
2010-08-04,3.77,3.77,3.68,3.69,47023,0
2010-08-05,3.69,3.7,3.56,3.67,66309,0
2010-08-06,3.62,3.7,3.55,3.7,63529,0
2010-08-09,3.74,3.74,3.55,3.6,30335,0
2010-08-10,3.62,3.65,3.4,3.6,94318,0
2010-08-11,3.58,3.58,3.43,3.45,25360,0
2010-08-12,3.43,3.45,3.4,3.41,5850,0
2010-08-13,3.43,3.45,3.31,3.39,21778,0
2010-08-16,3.38,3.52,3.35,3.46,41710,0
2010-08-17,3.46,3.55,3.42,3.46,45981,0
2010-08-18,3.5,3.5,3.4,3.48,43306,0
2010-08-19,3.48,3.5,3.33,3.47,54708,0
2010-08-20,3.47,3.47,3.34,3.44,25246,0
2010-08-23,3.49,3.55,3.38,3.42,23188,0
2010-08-24,3.44,3.45,3.36,3.38,53606,0
2010-08-25,3.35,3.41,3.31,3.41,52304,0
2010-08-26,3.43,3.43,3.3,3.37,50651,0
2010-08-27,3.37,3.42,3.25,3.36,48434,0
2010-08-30,3.36,3.36,3.26,3.36,89877,0
2010-08-31,3.35,3.42,3.3,3.34,243377,0
2010-09-01,3.39,3.44,3.37,3.4,201081,0
2010-09-02,3.39,3.55,3.36,3.53,109554,0
2010-09-03,3.53,3.6,3.52,3.58,81891,0
2010-09-07,3.61,3.62,3.53,3.54,31177,0
2010-09-08,3.53,3.55,3.5,3.54,18350,0
2010-09-09,3.53,3.57,3.5,3.54,27246,0
2010-09-10,3.5,3.6,3.5,3.6,23294,0
2010-09-13,3.64,3.71,3.59,3.67,75795,0
2010-09-14,3.61,3.79,3.61,3.72,83657,0
2010-09-15,3.72,3.72,3.62,3.64,29200,0
2010-09-16,3.67,3.75,3.55,3.56,78535,0
2010-09-17,3.59,3.74,3.58,3.7,56804,0
2010-09-20,3.68,3.81,3.68,3.75,114384,0
2010-09-21,3.79,3.83,3.66,3.66,211296,0
2010-09-22,3.66,3.88,3.57,3.84,857799,0
2010-09-23,3.85,4,3.83,3.97,382744,0
2010-09-24,4.05,4.3,4,4.27,685885,0
2010-09-27,4.3,4.38,4.16,4.35,264400,0
2010-09-28,4.21,4.4,4.12,4.35,240085,0
2010-09-29,4.35,4.39,4.25,4.32,148835,0
2010-09-30,4.31,4.4,4.27,4.27,162876,0
2010-10-01,4.3,4.31,4.2,4.22,35775,0
2010-10-04,4.21,4.25,4.06,4.25,84362,0
2010-10-05,4.25,4.62,4.16,4.49,1020676,0
2010-10-06,4.53,4.58,4.43,4.48,239983,0
2010-10-07,4.54,4.6,4.4,4.41,122940,0
2010-10-08,4.48,4.5,4.42,4.44,159213,0
2010-10-11,4.5,4.5,4.42,4.47,86315,0
2010-10-12,4.5,4.6,4.42,4.59,339734,0
2010-10-13,4.65,4.79,4.54,4.78,247498,0
2010-10-14,4.78,4.8,4.6,4.65,123101,0
2010-10-15,4.71,4.72,4.62,4.68,107458,0
2010-10-18,4.73,4.75,4.6,4.75,271390,0
2010-10-19,4.65,4.68,4.5,4.55,236001,0
2010-10-20,4.55,4.64,4.5,4.64,96232,0
2010-10-21,4.63,4.64,4.51,4.54,59437,0
2010-10-22,4.59,4.67,4.5,4.67,188838,0
2010-10-25,4.72,4.72,4.58,4.66,520987,0
2010-10-26,4.65,4.65,4.5,4.58,95368,0
2010-10-27,4.61,4.68,4.52,4.6,131224,0
2010-10-28,4.7,4.7,4.49,4.5,161779,0
2010-10-29,4.61,5.05,4.58,4.91,875280,0
2010-11-01,4.95,4.99,4.77,4.79,290165,0
2010-11-02,4.75,4.83,4.7,4.82,332376,0
2010-11-03,4.8,4.86,4.77,4.8,101936,0
2010-11-04,4.8,4.85,4.75,4.8,136406,0
2010-11-05,4.8,4.84,4.7,4.76,582865,0
2010-11-08,4.78,4.93,4.74,4.9,169325,0
2010-11-09,4.87,4.9,4.74,4.8,409270,0
2010-11-10,4.84,4.95,4.79,4.92,220012,0
2010-11-11,4.87,4.9,4.83,4.86,236767,0
2010-11-12,4.83,4.91,4.8,4.88,232075,0
2010-11-15,4.9,4.91,4.75,4.89,68671,0
2010-11-16,4.84,4.84,4.76,4.78,126075,0
2010-11-17,4.76,4.88,4.76,4.85,160549,0
2010-11-18,4.87,5.07,4.83,4.86,512215,0
2010-11-19,4.89,4.96,4.86,4.9,44370,0
2010-11-22,4.9,4.97,4.9,4.96,35001,0
2010-11-23,4.94,4.97,4.75,4.78,92627,0
2010-11-24,4.8,4.85,4.72,4.78,207975,0
2010-11-26,4.77,4.81,4.68,4.75,110133,0
2010-11-29,4.75,4.82,4.65,4.7,252022,0
2010-11-30,4.69,4.88,4.65,4.82,390813,0
2010-12-01,4.9,4.94,4.8,4.92,90608,0
2010-12-02,4.95,4.95,4.81,4.9,64210,0
2010-12-03,4.9,4.96,4.83,4.95,48213,0
2010-12-06,4.95,4.96,4.84,4.87,72705,0
2010-12-07,4.93,4.93,4.5,4.66,327549,0
2010-12-08,4.7,4.74,4.6,4.72,75568,0
2010-12-09,4.75,4.75,4.64,4.7,190443,0
2010-12-10,4.75,4.83,4.71,4.81,78178,0
2010-12-13,4.87,4.93,4.83,4.89,70280,0
2010-12-14,4.87,4.89,4.84,4.84,57031,0
2010-12-15,4.84,4.88,4.76,4.86,55800,0
2010-12-16,4.7,4.85,4.7,4.85,55173,0
2010-12-17,4.84,4.87,4.71,4.81,238468,0
2010-12-20,4.83,4.85,4.79,4.79,37442,0
2010-12-21,4.79,4.88,4.7,4.82,153329,0
2010-12-22,4.85,4.92,4.76,4.88,128292,0
2010-12-23,4.86,4.95,4.82,4.83,35730,0
2010-12-27,4.82,4.89,4.8,4.84,47550,0
2010-12-28,4.83,4.87,4.78,4.83,134281,0
2010-12-29,4.85,4.95,4.84,4.94,201507,0
2010-12-30,4.94,5.05,4.93,4.99,90055,0
2010-12-31,5,5.11,4.97,5.05,46751,0
2011-01-03,5.08,5.17,4.9,5.13,453915,0
2011-01-04,5.19,5.2,5.09,5.13,221137,0
2011-01-05,5.1,5.23,5.05,5.19,85197,0
2011-01-06,5.35,5.76,5.27,5.63,639423,0
2011-01-07,5.64,6.04,5.64,5.95,565168,0
2011-01-10,6.01,6.27,5.93,6.13,458304,0
2011-01-11,6.19,6.19,5.97,6.04,230492,0
2011-01-12,6.45,6.56,6.19,6.47,1094429,0
2011-01-13,6.44,6.47,6.25,6.41,394392,0
2011-01-14,6.41,6.45,6.33,6.35,204446,0
2011-01-18,6.33,6.35,6.14,6.28,89365,0
2011-01-19,6.14,6.29,6,6.17,102211,0
2011-01-20,6.17,6.17,5.89,5.91,333147,0
2011-01-21,5.95,6.03,5.95,6.02,76073,0
2011-01-24,6,6.08,5.99,6.05,101779,0
2011-01-25,6.01,6.11,5.95,6.1,188722,0
2011-01-26,6.18,6.2,6.06,6.16,88175,0
2011-01-27,6.12,6.19,6.1,6.13,50271,0
2011-01-28,6.15,6.16,6.06,6.13,153549,0
2011-01-31,6.13,6.27,6.1,6.25,66999,0
2011-02-01,6.45,6.61,6.43,6.53,1506429,0
2011-02-02,6.53,6.61,6.43,6.44,417286,0
2011-02-03,6.41,6.41,6.13,6.3,252467,0
2011-02-04,6.25,6.28,5.67,6,672737,0
2011-02-07,6,6.18,5.89,6.07,189581,0
2011-02-08,6,6,5.76,5.94,213346,0
2011-02-09,5.9,5.96,5.8,5.81,206050,0
2011-02-10,5.82,5.93,5.73,5.77,235908,0
2011-02-11,5.86,5.86,5.57,5.75,184794,0
2011-02-14,5.73,6.01,5.55,6.01,226119,0
2011-02-15,5.96,5.97,5.8,5.82,161996,0
2011-02-16,5.84,5.93,5.8,5.91,106432,0
2011-02-18,6.08,6.09,5.99,6,117119,0
2011-02-22,5.91,5.97,5.76,5.94,153793,0
2011-02-23,5.89,5.93,5.82,5.93,100992,0
2011-02-24,5.93,5.94,5.88,5.9,148073,0
2011-02-25,5.86,5.93,5.86,5.93,46332,0
2011-02-28,5.93,6.01,5.89,5.93,141231,0
2011-03-01,5.95,5.98,5.89,5.96,73480,0
2011-03-02,5.97,6.04,5.95,6.03,349814,0
2011-03-03,6.07,6.24,6.03,6.1,448580,0
2011-03-04,6.13,6.14,6,6.12,96144,0
2011-03-07,6.16,6.22,6.13,6.2,98015,0
2011-03-08,6.2,7,6.2,6.84,1109056,0
2011-03-09,6.84,6.94,6.62,6.81,221970,0
2011-03-10,6.72,6.84,6.6,6.77,124451,0
2011-03-11,6.79,6.84,6.62,6.76,91425,0
2011-03-14,6.75,6.75,6.39,6.49,212575,0
2011-03-15,6.31,6.59,6.31,6.51,197715,0
2011-03-16,6.42,6.52,6.37,6.4,102253,0
2011-03-17,6.48,6.52,6.35,6.4,348703,0
2011-03-18,6.47,6.47,6.32,6.32,44163,0
2011-03-21,6.38,6.48,6.33,6.39,86171,0
2011-03-22,6.41,6.44,6.36,6.43,44550,0
2011-03-23,6.39,6.71,6.36,6.64,66208,0
2011-03-24,6.66,6.87,6.57,6.85,70266,0
2011-03-25,6.7,6.85,6.63,6.69,66437,0
2011-03-28,6.72,6.73,6.54,6.67,21490,0
2011-03-29,6.67,6.76,6.53,6.67,61792,0
2011-03-30,6.68,6.92,6.66,6.9,49839,0
2011-03-31,6.83,6.96,6.75,6.87,119400,0
2011-04-01,6.87,6.93,6.76,6.84,81460,0
2011-04-04,6.87,6.9,6.81,6.87,62274,0
2011-04-05,6.88,6.88,6.65,6.73,33535,0
2011-04-06,6.7,6.78,6.48,6.65,63478,0
2011-04-07,6.65,7,6.65,7,135134,0
2011-04-08,7,7,6.75,6.78,76559,0
2011-04-11,6.67,6.92,6.67,6.92,41715,0
2011-04-12,6.9,6.94,6.69,6.82,59508,0
2011-04-13,6.84,7.14,6.74,7,352908,0
2011-04-14,6.91,7,6.86,6.92,35233,0
2011-04-15,6.9,6.96,6.75,6.95,31398,0
2011-04-18,6.88,6.91,6.67,6.79,45226,0
2011-04-19,6.78,6.84,6.5,6.57,111180,0
2011-04-20,6.65,6.97,6.58,6.8,160846,0
2011-04-21,6.74,6.86,6.71,6.73,28815,0
2011-04-25,6.72,6.82,6.7,6.8,20351,0
2011-04-26,6.74,6.78,6.62,6.65,61225,0
2011-04-27,6.65,6.94,6.5,6.94,52989,0
2011-04-28,6.9,6.98,6.78,6.98,25508,0
2011-04-29,6.96,6.96,6.77,6.91,26315,0
2011-05-02,6.87,7.01,6.79,6.88,80549,0
2011-05-03,6.84,6.93,6.45,6.53,256452,0
2011-05-04,6.95,6.96,6.56,6.64,173820,0
2011-05-05,6.62,6.8,6.62,6.7,46427,0
2011-05-06,6.68,6.75,6.18,6.47,871137,0
2011-05-09,6.44,6.53,6.43,6.5,139816,0
2011-05-10,6.5,6.53,6.48,6.5,132685,0
2011-05-11,6.5,6.55,6.47,6.52,193267,0
2011-05-12,6.51,6.83,6.43,6.77,298159,0
2011-05-13,6.77,6.92,6.76,6.86,136937,0
2011-05-16,6.85,7,6.79,6.81,116626,0
2011-05-17,6.57,6.69,5.98,6.17,1368115,0
2011-05-18,6.19,6.48,6.05,6.15,4859017,0
2011-05-19,6.13,6.13,5.95,5.99,730791,0
2011-05-20,6.12,6.15,5.97,6.04,497828,0
2011-05-23,5.99,6.04,5.93,5.97,93820,0
2011-05-24,5.97,6.01,5.86,5.94,130261,0
2011-05-25,5.92,6,5.87,5.89,324347,0
2011-05-26,5.89,6,5.88,5.91,346533,0
2011-05-27,5.95,6,5.83,5.92,185510,0
2011-05-31,5.96,6.01,5.86,5.89,259708,0
2011-06-01,5.89,5.96,5.69,5.7,193500,0
2011-06-02,5.68,5.9,5.56,5.76,509263,0
2011-06-03,5.56,5.86,5.56,5.8,173281,0
2011-06-06,5.78,5.81,5.59,5.64,141014,0
2011-06-07,5.66,5.8,5.57,5.78,919063,0
2011-06-08,5.8,5.9,5.71,5.79,213943,0
2011-06-09,5.81,5.87,5.65,5.82,217413,0
2011-06-10,5.8,5.88,5.74,5.82,293644,0
2011-06-13,5.79,5.85,5.62,5.76,224071,0
2011-06-14,5.76,5.76,5.47,5.7,555897,0
2011-06-15,5.64,5.73,5.53,5.58,146464,0
2011-06-16,5.56,5.65,5.37,5.42,224341,0
2011-06-17,5.44,5.49,5.13,5.21,571552,0
2011-06-20,5.21,5.29,4.96,5,443558,0
2011-06-21,5.03,5.33,5.02,5.27,500688,0
2011-06-22,5.22,5.8,5.22,5.68,778190,0
2011-06-23,5.63,5.72,5.43,5.43,609892,0
2011-06-24,5.45,5.78,5.45,5.6,4794218,0
2011-06-27,5.59,5.68,5.42,5.65,302342,0
2011-06-28,5.62,5.85,5.52,5.74,223653,0
2011-06-29,5.77,5.91,5.65,5.75,116758,0
2011-06-30,5.94,5.95,5.81,5.85,451881,0
2011-07-01,5.85,5.88,5.73,5.84,213704,0
2011-07-05,5.84,5.91,5.73,5.75,109722,0
2011-07-06,5.77,5.84,5.72,5.74,181966,0
2011-07-07,5.79,5.97,5.79,5.9,150056,0
2011-07-08,5.82,5.96,5.75,5.83,136706,0
2011-07-11,5.85,5.85,5.62,5.63,65385,0
2011-07-12,5.6,5.79,5.57,5.69,164690,0
2011-07-13,5.71,5.83,5.64,5.68,105469,0
2011-07-14,5.67,5.8,5.45,5.53,97064,0
2011-07-15,5.56,5.57,5.4,5.43,176666,0
2011-07-18,5.39,5.4,5.15,5.34,311751,0
2011-07-19,5.41,5.55,5.4,5.5,299841,0
2011-07-20,5.52,5.52,5.35,5.47,74823,0
2011-07-21,5.47,5.5,5.35,5.43,72873,0
2011-07-22,5.43,5.45,5.38,5.39,63751,0
2011-07-25,5.34,5.34,5.25,5.26,94102,0
2011-07-26,5.27,5.32,5.12,5.21,83839,0
2011-07-27,5.18,5.19,4.94,4.97,183661,0
2011-07-28,4.96,5.19,4.84,5.19,1429365,0
2011-07-29,5.24,5.24,4.98,5.14,125169,0
2011-08-01,5.25,5.36,4.98,5.16,317837,0
2011-08-02,5.13,5.18,4.89,4.92,140030,0
2011-08-03,5.5,5.5,4.62,5.05,457378,0
2011-08-04,4.99,4.99,4.65,4.68,402361,0
2011-08-05,4.77,5.18,4.62,4.7,390221,0
2011-08-08,4.53,4.7,4.28,4.29,440887,0
2011-08-09,4.3,4.9,4.16,4.85,778885,0
2011-08-10,4.74,4.76,4.47,4.75,717067,0
2011-08-11,4.66,4.9,4.66,4.77,373212,0
2011-08-12,4.75,4.86,4.68,4.75,1063765,0
2011-08-15,4.75,4.78,4.65,4.76,282100,0
2011-08-16,4.71,4.78,4.61,4.7,830964,0
2011-08-17,4.75,4.77,4.56,4.72,481638,0
2011-08-18,4.61,4.74,4.51,4.69,797991,0
2011-08-19,4.73,4.78,4.6,4.63,321518,0
2011-08-22,4.75,4.83,4.51,4.57,116273,0
2011-08-23,4.57,4.72,4.54,4.69,238802,0
2011-08-24,4.83,4.84,4.57,4.75,89613,0
2011-08-25,4.77,4.77,4.51,4.54,161163,0
2011-08-26,4.5,4.7,4.5,4.7,82231,0
2011-08-29,4.78,5.05,4.69,5.01,304367,0
2011-08-30,4.94,5.02,4.75,4.88,190059,0
2011-08-31,4.51,4.91,4.51,4.84,293623,0
2011-09-01,4.6,4.83,4.38,4.46,595889,0
2011-09-02,4.39,4.52,4.23,4.27,189987,0
2011-09-06,4.17,4.28,4.05,4.22,331831,0
2011-09-07,4.26,4.7,4.26,4.63,477502,0
2011-09-08,4.57,4.64,4.33,4.37,132800,0
2011-09-09,4.31,4.39,4.1,4.17,190842,0
2011-09-12,4.12,4.34,4.12,4.31,145210,0
2011-09-13,4.3,4.54,4.3,4.48,89850,0
2011-09-14,4.54,4.81,4.51,4.76,247251,0
2011-09-15,4.81,5.1,4.77,5.04,217327,0
2011-09-16,5.1,5.12,4.92,5.02,425512,0
2011-09-19,5.07,5.07,4.77,4.86,100942,0
2011-09-20,4.9,5.21,4.78,4.78,563168,0
2011-09-21,4.81,4.93,4.54,4.55,102209,0
2011-09-22,4.4,4.51,4.26,4.34,252683,0
2011-09-23,4.34,4.51,4.28,4.46,113059,0
2011-09-26,4.45,4.5,4.25,4.47,97153,0
2011-09-27,4.56,4.8,4.38,4.59,171888,0
2011-09-28,4.53,4.67,4.44,4.47,148208,0
2011-09-29,4.46,4.77,4.35,4.75,265652,0
2011-09-30,4.69,4.9,4.53,4.61,183251,0
2011-10-03,4.51,4.79,4.44,4.51,220075,0
2011-10-04,4.4,4.88,4.4,4.8,194116,0
2011-10-05,4.79,4.85,4.71,4.82,119943,0
2011-10-06,4.9,4.95,4.82,4.9,80674,0
2011-10-07,4.88,4.88,4.67,4.78,74983,0
2011-10-10,4.97,5.11,4.88,4.94,220000,0
2011-10-11,4.89,5.08,4.89,5,153323,0
2011-10-12,5,5.12,4.99,5.05,192030,0
2011-10-13,5,5.15,4.95,5.1,50002,0
2011-10-14,5.2,5.34,5.1,5.31,91943,0
2011-10-17,5.33,5.35,5.02,5.08,128930,0
2011-10-18,5.1,5.34,4.91,5.3,162793,0
2011-10-19,5.28,5.28,4.99,5.01,73655,0
2011-10-20,5.13,5.2,4.91,5.06,54270,0
2011-10-21,5.17,5.19,5.03,5.06,89252,0
2011-10-24,5.09,5.44,5.03,5.41,300239,0
2011-10-25,5.36,5.38,5.21,5.33,129360,0
2011-10-26,5.38,5.64,5.34,5.6,206935,0
2011-10-27,5.51,6.09,5.5,6,447791,0
2011-10-28,5.51,6.2,5.51,5.9,208275,0
2011-10-31,5.9,5.91,5.57,5.66,176651,0
2011-11-01,5.42,5.6,5.31,5.34,282794,0
2011-11-02,5.34,5.5,5.27,5.37,173300,0
2011-11-03,5.45,5.65,5.28,5.58,233212,0
2011-11-04,5.5,5.52,5.29,5.45,186138,0
2011-11-07,5.43,5.43,5.15,5.24,121296,0
2011-11-08,5.29,5.31,5.1,5.27,148438,0
2011-11-09,5.12,5.26,5.04,5.04,146354,0
2011-11-10,5.12,5.18,4.96,5.11,142700,0
2011-11-11,5.16,5.43,5.16,5.37,256962,0
2011-11-14,5.3,5.4,5.28,5.36,129883,0
2011-11-15,5.31,5.47,5.28,5.45,164053,0
2011-11-16,5.4,5.43,5.29,5.3,125468,0
2011-11-17,5.3,5.38,5.22,5.32,225548,0
2011-11-18,5.33,5.39,5.26,5.32,157072,0
2011-11-21,5.27,5.28,5.14,5.15,324754,0
2011-11-22,5.12,5.18,4.97,4.97,99082,0
2011-11-23,4.85,4.94,4.62,4.64,389250,0
2011-11-25,4.59,4.69,4.48,4.48,137071,0
2011-11-28,4.55,4.94,4.51,4.89,258288,0
2011-11-29,4.94,5,4.79,4.99,171926,0
2011-11-30,5.2,5.2,4.98,5.12,294396,0
2011-12-01,5.1,5.21,4.91,5.13,129659,0
2011-12-02,5.2,5.37,5.1,5.35,126141,0
2011-12-05,5.51,5.79,5.45,5.71,314859,0
2011-12-06,5.7,5.83,5.65,5.72,114522,0
2011-12-07,5.68,5.75,5.52,5.67,99034,0
2011-12-08,5.65,5.9,5.62,5.82,275735,0
2011-12-09,5.84,6.1,5.78,6.05,259389,0
2011-12-12,5.97,6,5.83,5.98,61272,0
2011-12-13,5.8,6.02,5.75,5.82,132375,0
2011-12-14,5.76,5.84,5.56,5.75,142540,0
2011-12-15,5.81,5.96,5.42,5.62,113069,0
2011-12-16,5.65,6.03,5.64,6.01,296999,0
2011-12-19,5.89,6,5.55,5.62,114400,0
2011-12-20,5.79,6.05,5.73,6.04,252444,0
2011-12-21,6.03,6.03,5.78,5.9,175117,0
2011-12-22,6.07,6.47,5.96,6.22,306587,0
2011-12-23,6.25,6.46,6.22,6.45,170425,0
2011-12-27,6.4,6.61,6.34,6.49,115689,0
2011-12-28,6.49,6.49,6.31,6.35,124098,0
2011-12-29,6.37,6.45,6.33,6.44,63826,0
2011-12-30,6.41,6.49,6.37,6.42,81047,0
2012-01-03,6.51,6.75,6.4,6.48,256734,0
2012-01-04,6.5,6.58,6.46,6.53,167112,0
2012-01-05,6.51,6.56,6.43,6.52,936467,0
2012-01-06,6.45,6.59,6.4,6.56,135490,0
2012-01-09,6.57,6.59,6.34,6.49,116458,0
2012-01-10,6.27,6.84,6.24,6.78,250710,0
2012-01-11,6.79,6.87,6.75,6.81,133809,0
2012-01-12,6.8,6.85,6.65,6.7,134249,0
2012-01-13,6.61,6.65,6.36,6.44,123857,0
2012-01-17,6.52,6.53,6.21,6.26,119322,0
2012-01-18,6.43,6.64,6.25,6.53,129870,0
2012-01-19,6.57,6.57,6.24,6.36,150963,0
2012-01-20,6.41,6.41,6.2,6.37,85477,0
2012-01-23,6.36,6.39,6.13,6.3,138367,0
2012-01-24,6.29,6.68,6.27,6.65,167726,0
2012-01-25,6.64,6.81,6.48,6.75,114293,0
2012-01-26,6.83,6.83,6.59,6.64,107621,0
2012-01-27,6.67,6.7,6.48,6.66,235155,0
2012-01-30,6.58,6.72,6.5,6.66,42815,0
2012-01-31,6.72,6.8,6.62,6.74,97939,0
2012-02-01,6.79,7.5,6.74,7.34,928431,0
2012-02-02,7.2,7.41,7.02,7.37,598260,0
2012-02-03,7.39,7.45,7.09,7.14,348221,0
2012-02-06,7,7.14,6.84,6.95,171075,0
2012-02-07,6.91,6.91,6.67,6.67,148796,0
2012-02-08,6.67,6.76,6.39,6.51,693470,0
2012-02-09,6.55,7.31,6.4,7.29,726054,0
2012-02-10,7.18,7.3,7,7.28,193970,0
2012-02-13,7.01,7.15,6.92,7.12,818599,0
2012-02-14,6.71,7.1,6.71,6.91,549702,0
2012-02-15,6.93,6.96,6.49,6.57,298895,0
2012-02-16,6.59,6.72,6.48,6.64,442702,0
2012-02-17,6.7,6.75,6.52,6.54,401227,0
2012-02-21,6.61,6.8,6.47,6.53,348734,0
2012-02-22,6.56,6.6,6.35,6.37,251737,0
2012-02-23,6.37,6.95,6.37,6.93,574904,0
2012-02-24,6.9,7.84,6.9,7.77,2210455,0
2012-02-27,7.65,7.94,7.51,7.89,354605,0
2012-02-28,7.71,7.75,7.46,7.57,455379,0
2012-02-29,7.56,7.56,7.29,7.41,414558,0
2012-03-01,7.46,7.71,7.34,7.41,316511,0
2012-03-02,7.42,7.56,7.36,7.41,244017,0
2012-03-05,7.31,7.59,7.31,7.55,477015,0
2012-03-06,7.5,7.5,7.06,7.2,293026,0
2012-03-07,7.21,7.35,7.12,7.24,206556,0
2012-03-08,7.32,7.75,7.32,7.71,480499,0
2012-03-09,7.78,7.98,7.71,7.89,290609,0
2012-03-12,7.6,7.9,7.6,7.88,171790,0
2012-03-13,7.88,7.92,7.84,7.92,184388,0
2012-03-14,7.92,8,7.67,7.93,223526,0
2012-03-15,8,8,7.87,7.99,275985,0
2012-03-16,7.98,7.98,7.76,7.8,270873,0
2012-03-19,7.79,7.88,7.64,7.74,295245,0
2012-03-20,7.56,7.7,7.51,7.67,190293,0
2012-03-21,7.68,8.08,7.68,8.06,552171,0
2012-03-22,7.97,8.06,7.85,7.96,248329,0
2012-03-23,7.95,8.04,7.84,8,195916,0
2012-03-26,8.1,8.16,7.99,8.15,215641,0
2012-03-27,8.2,8.24,8,8.2,245934,0
2012-03-28,8.2,8.2,7.84,7.87,169808,0
2012-03-29,7.7,7.8,7.54,7.75,226250,0
2012-03-30,7.83,7.87,7.677,7.81,160074,0
2012-04-02,7.74,7.88,7.62,7.88,182335,0
2012-04-03,7.82,7.88,7.65,7.75,239700,0
2012-04-04,7.63,7.68,7.4,7.52,222895,0
2012-04-05,7.47,7.63,7.44,7.6,67529,0
2012-04-09,7.41,7.47,7.36,7.44,72313,0
2012-04-10,7.44,7.47,7.2,7.3,219001,0
2012-04-11,7.39,7.55,7.33,7.51,127040,0
2012-04-12,7.5,7.7,7.47,7.5,121596,0
2012-04-13,7.75,8,7.47,7.49,225269,0
2012-04-16,7.53,7.53,7.26,7.32,71666,0
2012-04-17,7.41,7.68,7.41,7.65,87101,0
2012-04-18,7.57,7.68,7.54,7.62,149547,0
2012-04-19,7.65,7.77,7.6,7.66,104249,0
2012-04-20,7.69,7.77,7.53,7.57,134801,0
2012-04-23,7.41,7.54,7.38,7.45,102107,0
2012-04-24,7.44,7.58,7.36,7.58,61967,0
2012-04-25,7.7,7.84,7.64,7.79,158098,0
2012-04-26,7.88,7.9,7.65,7.7,174735,0
2012-04-27,7.73,7.77,7.61,7.74,108856,0
2012-04-30,7.75,7.92,7.58,7.92,185163,0
2012-05-01,7.91,8.08,7.86,8.02,371552,0
2012-05-02,7.99,8.07,7.75,7.75,647436,0
2012-05-03,7.01,7.25,5.92,6.1,3027607,0
2012-05-04,6.16,6.28,6,6.07,788813,0
2012-05-07,6.05,6.14,5.82,5.88,635353,0
2012-05-08,5.84,5.89,5.45,5.6,900863,0
2012-05-09,5.54,5.6,5.35,5.51,280466,0
2012-05-10,5.55,5.6,5.3,5.44,322374,0
2012-05-11,5.38,5.58,5.33,5.52,274721,0
2012-05-14,5.43,5.43,5.03,5.03,557576,0
2012-05-15,5.03,5.08,4.96,5.05,440706,0
2012-05-16,5.06,5.21,4.89,4.91,586730,0
2012-05-17,4.95,4.98,4.76,4.79,264602,0
2012-05-18,4.8,5.1,4.79,4.87,382593,0
2012-05-21,4.92,5.16,4.83,5.09,383371,0
2012-05-22,5.09,5.13,4.88,4.93,670514,0
2012-05-23,4.88,5.27,4.85,5.24,1204161,0
2012-05-24,5.28,5.36,5.1,5.21,327449,0
2012-05-25,5.29,5.5,5.24,5.44,438576,0
2012-05-29,5.42,5.5,5.23,5.26,314829,0
2012-05-30,5.2,5.32,4.93,5.15,360731,0
2012-05-31,5.17,5.25,4.98,4.99,255300,0
2012-06-01,4.87,5.05,4.86,4.99,259513,0
2012-06-04,5.02,5.21,4.96,5.2,301746,0
2012-06-05,5.17,5.25,5.06,5.14,231172,0
2012-06-06,5.17,5.28,5.11,5.27,113678,0
2012-06-07,5.33,5.35,5.04,5.06,145428,0
2012-06-08,5.05,5.27,5.01,5.25,189469,0
2012-06-11,5.32,5.4,5.21,5.21,170515,0
2012-06-12,5.26,5.31,5.06,5.09,217860,0
2012-06-13,5.07,5.09,4.75,4.84,570842,0
2012-06-14,4.8,4.93,4.64,4.77,428639,0
2012-06-15,4.76,5.05,4.74,5.03,212277,0
2012-06-18,4.97,5.04,4.96,4.97,331054,0
2012-06-19,4.96,5.02,4.91,4.95,163026,0
2012-06-20,4.96,5.01,4.9,4.95,241555,0
2012-06-21,4.92,4.97,4.64,4.7,394850,0
2012-06-22,4.76,4.91,4.66,4.9,822042,0
2012-06-25,4.82,4.94,4.78,4.88,99977,0
2012-06-26,4.88,4.92,4.87,4.88,173549,0
2012-06-27,4.87,4.98,4.85,4.87,239311,0
2012-06-28,4.84,4.94,4.74,4.85,99024,0
2012-06-29,4.97,5,4.86,4.98,228740,0
2012-07-02,4.95,5.04,4.92,4.96,242986,0
2012-07-03,4.95,5,4.87,4.95,309276,0
2012-07-05,4.9,4.96,4.89,4.92,199858,0
2012-07-06,4.86,4.91,4.82,4.9,140353,0
2012-07-09,4.87,4.94,4.86,4.9,113647,0
2012-07-10,4.91,4.96,4.61,4.67,230362,0
2012-07-11,4.63,4.66,4.48,4.53,247398,0
2012-07-12,4.46,4.5,4.3,4.35,238427,0
2012-07-13,4.95,4.95,4.51,4.58,326370,0
2012-07-16,4.53,4.6,4.48,4.5,117000,0
2012-07-17,4.52,4.55,4.1,4.29,961898,0
2012-07-18,4.28,4.51,4.25,4.49,761910,0
2012-07-19,4.5,4.68,4.5,4.64,278428,0
2012-07-20,4.59,4.59,4.3,4.46,357411,0
2012-07-23,4.43,4.6,4.35,4.57,152795,0
2012-07-24,4.58,4.58,4.35,4.39,156576,0
2012-07-25,4.42,4.45,4.35,4.39,126105,0
2012-07-26,4.44,4.48,4.3,4.31,149343,0
2012-07-27,4.36,4.64,4.32,4.63,101106,0
2012-07-30,4.63,4.66,4.38,4.44,142617,0
2012-07-31,4.47,4.73,4.42,4.63,141512,0
2012-08-01,4.61,4.66,4.42,4.42,177873,0
2012-08-02,4.35,4.58,4.34,4.38,191972,0
2012-08-03,4.4,4.59,3.85,3.99,1316844,0
2012-08-06,4.15,4.2,3.98,4.01,946689,0
2012-08-07,4.02,4.09,3.94,3.96,474528,0
2012-08-08,3.96,4.04,3.88,3.9,280969,0
2012-08-09,3.94,4.07,3.9,4.05,861994,0
2012-08-10,4.07,4.14,4.01,4.02,276299,0
2012-08-13,4.01,4.05,3.95,3.97,249669,0
2012-08-14,3.98,4.08,3.96,4.03,415601,0
2012-08-15,4.03,4.26,3.9701,4.24,308600,0
2012-08-16,4.24,4.26,4.16,4.21,177231,0
2012-08-17,4.21,4.405,4.17,4.31,848717,0
2012-08-20,4.3,4.3,4.16,4.25,186470,0
2012-08-21,4.27,4.3,4.14,4.16,246148,0
2012-08-22,4.15,4.27,4.1,4.2,613953,0
2012-08-23,4.2,4.25,4.15,4.16,267963,0
2012-08-24,4.15,4.36,4.115,4.3,350137,0
2012-08-27,4.31,4.42,4.25,4.42,365883,0
2012-08-28,4.42,4.47,4.38,4.44,226926,0
2012-08-29,4.46,4.5,4.37,4.41,259764,0
2012-08-30,4.4,4.41,4.3,4.35,173745,0
2012-08-31,4.35,4.56,4.35,4.47,211714,0
2012-09-04,4.45,4.52,4.35,4.37,220535,0
2012-09-05,4.38,4.42,4.345,4.39,205372,0
2012-09-06,4.4,4.5983,4.38,4.39,301700,0
2012-09-07,4.44,4.68,4.4,4.65,284359,0
2012-09-10,4.62,4.85,4.6,4.81,439619,0
2012-09-11,4.8,4.9,4.71,4.83,250252,0
2012-09-12,4.85,4.89,4.69,4.78,202499,0
2012-09-13,4.76,4.91,4.59,4.9,259739,0
2012-09-14,4.9,4.91,4.73,4.81,328795,0
2012-09-17,4.79,4.89,4.65,4.82,190600,0
2012-09-18,4.8,4.835,4.53,4.71,384215,0
2012-09-19,4.69,4.75,4.62,4.68,152684,0
2012-09-20,4.63,4.72,4.6,4.71,81678,0
2012-09-21,4.77,4.78,4.69,4.77,233861,0
2012-09-24,4.74,4.77,4.59,4.68,129088,0
2012-09-25,4.71,4.72,4.53,4.54,189620,0
2012-09-26,4.53,4.55,4.42,4.46,139234,0
2012-09-27,4.51,4.76,4.51,4.73,260314,0
2012-09-28,4.74,4.94,4.74,4.93,259088,0
2012-10-01,4.94,4.95,4.64,4.7,135025,0
2012-10-02,4.73,4.8,4.65,4.71,124146,0
2012-10-03,4.7,4.8,4.67,4.75,106014,0
2012-10-04,4.76,4.79,4.63,4.69,97388,0
2012-10-05,4.69,4.74,4.5,4.54,213933,0
2012-10-08,4.5,4.63,4.45,4.56,88232,0
2012-10-09,4.58,4.63,4.49,4.5,65504,0
2012-10-10,4.52,4.6,4.51,4.56,78061,0
2012-10-11,4.6,4.63,4.5,4.54,56545,0
2012-10-12,4.53,4.57,4.5,4.52,103833,0
2012-10-15,4.53,4.63,4.52,4.56,162150,0
2012-10-16,4.61,4.63,4.54,4.63,62193,0
2012-10-17,4.64,4.89,4.62,4.88,139983,0
2012-10-18,4.88,4.9,4.75,4.7606,51405,0
2012-10-19,4.73,4.78,4.6,4.6,130037,0
2012-10-22,4.6,4.63,4.37,4.38,228498,0
2012-10-23,4.32,4.43,4.32,4.32,83379,0
2012-10-24,4.34,4.42,4.26,4.29,250660,0
2012-10-25,4.35,4.42,4.28,4.36,130604,0
2012-10-26,4.35,4.45,4.31,4.39,97289,0
2012-10-31,4.38,4.64,4.38,4.64,213278,0
2012-11-01,4.63,4.69,4.49,4.53,182633,0
2012-11-02,4.47,4.65,4.25,4.26,632582,0
2012-11-05,4.25,4.31,4.2,4.25,227826,0
2012-11-06,4.25,4.29,4.22,4.25,142901,0
2012-11-07,4.25,4.27,4.05,4.06,402856,0
2012-11-08,4.13,4.19,3.99,4.1,211904,0
2012-11-09,4.04,4.1899,4,4.13,137433,0
2012-11-12,4.11,4.11,3.97,3.98,434350,0
2012-11-13,3.95,4.03,3.95,3.95,202264,0
2012-11-14,3.97,4,3.84,3.85,362234,0
2012-11-15,3.84,3.9,3.74,3.76,203534,0
2012-11-16,3.78,3.79,3.6,3.61,341900,0
2012-11-19,3.66,4.22,3.66,3.96,343561,0
2012-11-20,3.95,3.97,3.8,3.88,189935,0
2012-11-21,3.87,3.95,3.87,3.95,53752,0
2012-11-23,3.95,4.11,3.92,4.07,62136,0
2012-11-26,4.02,4.12,3.98,3.99,89156,0
2012-11-27,3.96,4.01,3.86,3.93,180380,0
2012-11-28,3.89,4.07,3.86,4.05,57637,0
2012-11-29,4.04,4.19,4.04,4.18,121454,0
2012-11-30,4.19,4.23,4.04,4.21,137083,0
2012-12-03,4.23,4.23,4.05,4.06,109354,0
2012-12-04,4.03,4.14,4,4.05,61934,0
2012-12-05,4.05,4.11,4,4,174866,0
2012-12-06,4.01,4.33,3.95,4.25,427332,0
2012-12-07,4.25,4.29,4.15,4.28,191033,0
2012-12-10,4.27,4.29,4.15,4.2801,140307,0
2012-12-11,4.33,4.48,4.27,4.42,227774,0
2012-12-12,4.41,4.45,4.28,4.3008,174175,0
2012-12-13,4.32,4.48,4.25,4.42,228395,0
2012-12-14,4.42,4.42,4.32,4.41,178688,0
2012-12-17,4.44,4.5,4.395,4.49,167477,0
2012-12-18,4.5,4.62,4.46,4.51,525458,0
2012-12-19,4.5,4.54,4.43,4.47,142002,0
2012-12-20,4.46,4.59,4.46,4.52,237925,0
2012-12-21,4.41,4.52,4.3,4.5,348574,0
2012-12-24,4.49,4.55,4.35,4.51,93790,0
2012-12-26,4.4,4.65,4.4,4.59,278497,0
2012-12-27,4.6,4.61,4.41,4.5,190044,0
2012-12-28,4.49,4.52,4.4,4.4,138141,0
2012-12-31,4.4,4.56,4.37,4.54,184397,0
2013-01-02,4.68,4.75,4.61,4.71,236067,0
2013-01-03,4.72,4.74,4.58,4.63,147734,0
2013-01-04,4.66,4.96,4.6,4.84,228622,0
2013-01-07,4.71,4.87,4.7,4.81,198111,0
2013-01-08,4.79,4.87,4.62,4.66,179301,0
2013-01-09,4.69,4.69,4.51,4.6,647071,0
2013-01-10,4.62,4.75,4.59,4.65,285382,0
2013-01-11,4.65,4.72,4.63,4.69,189639,0
2013-01-14,4.69,4.69,4.5801,4.61,269695,0
2013-01-15,4.56,4.65,4.55,4.63,148914,0
2013-01-16,4.63,4.63,4.5,4.52,150799,0
2013-01-17,4.52,4.54,4.43,4.5,113676,0
2013-01-18,4.56,4.57,4.46,4.52,125018,0
2013-01-22,4.51,4.56,4.5,4.55,76085,0
2013-01-23,4.59,4.59,4.5,4.56,107449,0
2013-01-24,4.55,4.64,4.54,4.64,56601,0
2013-01-25,4.65,4.7,4.55,4.56,76415,0
2013-01-28,4.5718,4.65,4.395,4.42,231370,0
2013-01-29,4.47,4.47,4.35,4.37,115890,0
2013-01-30,4.39,4.39,4.21,4.21,325501,0
2013-01-31,4.22,4.31,4.15,4.18,214660,0
2013-02-01,4.21,4.25,4.17,4.22,193699,0
2013-02-04,4.18,4.22,4.1,4.13,423238,0
2013-02-05,4.18,4.3799,4.13,4.33,1317643,0
2013-02-06,4.3,4.61,4.28,4.49,193189,0
2013-02-07,4.47,4.48,4.3,4.33,186173,0
2013-02-08,4.33,4.63,4.309,4.41,1009622,0
2013-02-11,4.5,4.6,4.438,4.57,464224,0
2013-02-12,4.57,4.69,4.46,4.66,379873,0
2013-02-13,4.65,4.71,4.63,4.67,397399,0
2013-02-14,4.64,4.74,4.59,4.69,326689,0
2013-02-15,4.73,4.75,4.6,4.67,317713,0
2013-02-19,4.65,4.92,4.65,4.8,197946,0
2013-02-20,4.77,4.84,4.68,4.75,238519,0
2013-02-21,4.74,4.74,4.4975,4.55,211725,0
2013-02-22,4.55,4.68,4.5,4.68,164589,0
2013-02-25,4.68,4.72,4.52,4.53,236999,0
2013-02-26,4.55,4.56,4.26,4.3,348972,0
2013-02-27,4.38,4.45,4.21,4.4,371214,0
2013-02-28,4.4,4.46,4.34,4.35,304129,0
2013-03-01,4.35,4.62,4.3301,4.6,257382,0
2013-03-04,4.59,4.65,4.5,4.52,539591,0
2013-03-05,4.56,4.62,4.5,4.53,244248,0
2013-03-06,4.54,4.58,4.48,4.51,109190,0
2013-03-07,4.5,4.6,4.41,4.57,137788,0
2013-03-08,4.63,4.88,4.54,4.83,454636,0
2013-03-11,4.75,4.86,4.72,4.75,143235,0
2013-03-12,4.79,4.85,4.72,4.79,250525,0
2013-03-13,4.8,4.85,4.74,4.84,371800,0
2013-03-14,4.84,4.8407,4.37,4.59,1820726,0
2013-03-15,4.61,4.97,4.56,4.95,1628560,0
2013-03-18,4.86,5.1,4.71,4.88,334740,0
2013-03-19,4.9,4.92,4.72,4.85,446382,0
2013-03-20,4.88,4.91,4.79,4.83,319991,0
2013-03-21,4.77,4.81,4.62,4.71,198202,0
2013-03-22,4.72,4.73,4.61,4.63,240643,0
2013-03-25,4.66,4.73,4.58,4.63,137825,0
2013-03-26,4.65,4.65,4.49,4.58,167117,0
2013-03-27,4.52,4.62,4.52,4.61,92477,0
2013-03-28,4.6,4.62,4.55,4.57,379675,0
2013-04-01,4.55,4.56,4.45,4.49,185293,0
2013-04-02,4.5,4.58,4.45,4.47,253544,0
2013-04-03,4.45,4.475,4.28,4.33,277269,0
2013-04-04,4.33,4.38,4.25,4.29,265192,0
2013-04-05,4.28,4.37,4.2,4.21,212005,0
2013-04-08,4.22,4.23,4.14,4.2,233772,0
2013-04-09,4.2,4.35,4.2,4.3,226216,0
2013-04-10,4.31,4.48,4.3,4.44,287145,0
2013-04-11,4.42,4.54,4.42,4.46,113688,0
2013-04-12,4.42,4.44,4.28,4.42,78571,0
2013-04-15,4.39,4.43,4.15,4.25,188227,0
2013-04-16,4.31,4.38,4.27,4.29,111614,0
2013-04-17,4.3,4.3,4.13,4.23,113515,0
2013-04-18,4.26,4.26,4.135,4.2,142662,0
2013-04-19,4.26,4.33,4.2,4.24,83216,0
2013-04-22,4.25,4.25,4.1,4.18,142951,0
2013-04-23,4.23,4.28,4.1599,4.25,83209,0
2013-04-24,4.23,4.29,4.19,4.2,53847,0
2013-04-25,4.2,4.33,4.15,4.29,338915,0
2013-04-26,4.27,4.31,4.22,4.29,155810,0
2013-04-29,4.32,4.35,4.29,4.31,27750,0
2013-04-30,4.29,4.34,4.24,4.29,103879,0
2013-05-01,4.3,4.35,4.21,4.21,378206,0
2013-05-02,4.26,4.54,4.22,4.53,369078,0
2013-05-03,4.75,4.94,4.5,4.93,636219,0
2013-05-06,4.91,5.2,4.851,5.2,519311,0
2013-05-07,5.05,5.42,4.95,5.4,456958,0
2013-05-08,5.36,5.42,5.21,5.36,288412,0
2013-05-09,5.33,5.36,5.16,5.18,209171,0
2013-05-10,5.22,5.53,5.22,5.5,270123,0
2013-05-13,5.45,5.55,5.441,5.51,198374,0
2013-05-14,5.5,5.7,5.49,5.67,262817,0
2013-05-15,5.64,5.7,5.4,5.65,295547,0
2013-05-16,5.6,5.61,5.486,5.54,238263,0
2013-05-17,5.59,5.59,5.46,5.46,167460,0
2013-05-20,5.42,5.49,5.36,5.41,83289,0
2013-05-21,5.39,5.61,5.33,5.57,230275,0
2013-05-22,5.6,5.6,5.2799,5.29,198551,0
2013-05-23,5.19,5.36,5.14,5.36,184566,0
2013-05-24,5.29,5.34,5.23,5.3,35190,0
2013-05-28,5.36,5.46,5.32,5.43,136539,0
2013-05-29,5.36,5.54,5.36,5.51,134384,0
2013-05-30,5.5,5.78,5.5,5.78,380010,0
2013-05-31,5.7,6.12,5.7,6.01,694526,0
2013-06-03,6.07,6.12,5.94,6.09,290040,0
2013-06-04,6.1,6.34,6.03,6.26,672646,0
2013-06-05,6.29,6.41,6.17,6.25,717248,0
2013-06-06,6.25,6.4,6.19,6.38,257785,0
2013-06-07,6.46,6.5,6.3,6.32,178791,0
2013-06-10,6.32,6.34,6.22,6.33,242993,0
2013-06-11,6.28,6.35,6.12,6.2,116373,0
2013-06-12,6.23,6.23,6.01,6.15,157128,0
2013-06-13,6.17,6.36,6.15,6.26,173866,0
2013-06-14,6.21,6.29,6.05,6.14,123715,0
2013-06-17,6.23,6.37,6.114,6.35,99917,0
2013-06-18,6.39,6.49,6.17,6.48,278246,0
2013-06-19,6.5,6.565,6.33,6.39,333927,0
2013-06-20,6.37,6.53,6.36,6.49,354198,0
2013-06-21,6.53,6.6,6.39,6.53,507346,0
2013-06-24,6.43,6.55,6.36,6.51,141893,0
2013-06-25,6.55,6.55,6.4336,6.5,168494,0
2013-06-26,6.52,6.53,6.37,6.41,133446,0
2013-06-27,6.45,6.528,6.221,6.48,144660,0
2013-06-28,6.44,6.67,6.43,6.59,458850,0
2013-07-01,6.6,6.72,6.58,6.67,159461,0
2013-07-02,6.63,6.7,6.4214,6.54,148761,0
2013-07-03,6.48,6.575,6.36,6.5,85502,0
2013-07-05,6.62,6.63,6.47,6.63,195502,0
2013-07-08,6.68,6.7,6.57,6.66,179352,0
2013-07-09,6.67,6.68,6.4375,6.52,190195,0
2013-07-10,6.49,6.61,6.37,6.39,272461,0
2013-07-11,6.48,6.66,6.34,6.65,147019,0
2013-07-12,6.65,6.7,6.5525,6.62,141928,0
2013-07-15,6.7,6.81,6.62,6.8,295199,0
2013-07-16,6.84,6.84,6.7125,6.8,172213,0
2013-07-17,7,7.061,6.66,6.67,295471,0
2013-07-18,6.68,7,6.6,6.98,334306,0
2013-07-19,6.96,7,6.74,6.78,117533,0
2013-07-22,6.74,6.84,6.73,6.78,103061,0
2013-07-23,6.82,6.82,6.59,6.6,142463,0
2013-07-24,6.61,6.8,6.5144,6.53,103606,0
2013-07-25,6.5,6.82,6.47,6.75,205572,0
2013-07-26,6.68,6.71,6.55,6.6,72598,0
2013-07-29,6.6,6.6,6.46,6.51,142360,0
2013-07-30,6.56,6.84,6.56,6.84,132192,0
2013-07-31,6.81,6.88,6.66,6.67,111473,0
2013-08-01,6.63,6.85,6.61,6.74,304304,0
2013-08-02,7,7.71,6.75,7.32,1282848,0
2013-08-05,7.28,7.45,7.05,7.3,327973,0
2013-08-06,7.29,7.29,7.03,7.2,367668,0
2013-08-07,7.2,7.25,7.13,7.2,195954,0
2013-08-08,7.25,7.25,7.1,7.18,258357,0
2013-08-09,7.22,7.25,7.1,7.23,236893,0
2013-08-12,7.23,7.35,7.215,7.24,574413,0
2013-08-13,7.25,7.5,7.19,7.48,291109,0
2013-08-14,7.45,7.57,7.38,7.44,479953,0
2013-08-15,7.36,7.4534,7.29,7.31,329428,0
2013-08-16,7.24,7.33,7.04,7.14,236912,0
2013-08-19,7.09,7.21,6.97,6.97,261155,0
2013-08-20,6.96,7.245,6.96,7.12,161233,0
2013-08-21,7.07,7.43,7.07,7.39,292167,0
2013-08-22,7.39,7.55,7.39,7.49,200654,0
2013-08-23,7.47,7.65,7.4,7.52,477054,0
2013-08-26,7.52,7.69,7.52,7.65,171775,0
2013-08-27,7.51,7.57,7.335,7.34,201135,0
2013-08-28,7.32,7.49,7.32,7.42,99278,0
2013-08-29,7.48,7.73,7.42,7.64,422976,0
2013-08-30,7.61,7.72,7.6099,7.69,256122,0
2013-09-03,7.77,8.25,7.76,8.24,786892,0
2013-09-04,8.24,8.5,8.21,8.4,822734,0
2013-09-05,8.43,8.5,8.3,8.37,361124,0
2013-09-06,8.44,8.46,8.22,8.39,373669,0
2013-09-09,8.47,8.62,8.39,8.39,877509,0
2013-09-10,8.42,8.5,8.23,8.34,339778,0
2013-09-11,8.33,8.5,8.3,8.48,621979,0
2013-09-12,8.45,8.77,8.42,8.73,676269,0
2013-09-13,8.78,8.93,8.67,8.81,339827,0
2013-09-16,8.84,8.88,8.8,8.86,249465,0
2013-09-17,8.84,9,8.76,9,415057,0
2013-09-18,8.98,9.1,8.83,8.98,428897,0
2013-09-19,9.03,9.15,8.88,9.1,341335,0
2013-09-20,9.09,9.12,8.98,8.99,445543,0
2013-09-23,8.96,9.1261,8.711,9.06,436828,0
2013-09-24,9.11,9.27,9.03,9.09,272100,0
2013-09-25,9.12,9.36,9.1,9.27,403553,0
2013-09-26,9.26,9.35,9,9.15,274300,0
2013-09-27,9.07,9.25,9.04,9.12,165036,0
2013-09-30,9,9.24,8.89,9.17,270757,0
2013-10-01,9.14,9.22,9.04,9.19,528300,0
2013-10-02,9.11,9.27,9.11,9.15,359100,0
2013-10-03,9.15,9.16,8.74,8.9,208700,0
2013-10-04,8.88,9.17,8.82,8.9,695900,0
2013-10-07,8.84,9.05,8.81,8.9,178200,0
2013-10-08,8.9,8.92,8.52,8.6,310700,0
2013-10-09,9.65,10.15,9.61,9.92,3252788,0
2013-10-10,9.99,10.11,9.87,10.06,1219378,0
2013-10-11,10.11,10.48,10.07,10.38,820118,0
2013-10-14,10.3,10.52,10.25,10.41,966672,0
2013-10-15,10.43,10.5,10.26,10.3,328568,0
2013-10-16,10.4,10.5,10.35,10.44,469900,0
2013-10-17,10.46,10.55,10.43,10.53,360200,0
2013-10-18,10.54,10.61,10.43,10.57,329100,0
2013-10-21,10.55,10.75,10.53,10.73,496600,0
2013-10-22,10.75,10.8,10.64,10.79,357900,0
2013-10-23,10.83,11.03,10.73,10.92,1225900,0
2013-10-24,10.97,11.06,10.66,10.77,573300,0
2013-10-25,10.76,11.29,10.74,11.09,1592000,0
2013-10-28,11.15,11.16,10.28,10.39,699200,0
2013-10-29,10.39,10.73,10.39,10.61,273600,0
2013-10-30,10.6,10.65,9.85,10.05,489800,0
2013-10-31,9.87,10.37,9.8,10.35,619167,0
2013-11-01,10.8,11.27,10.2,10.69,1937070,0
2013-11-04,10.71,11.07,10.71,10.98,1196472,0
2013-11-05,10.66,10.93,10.57,10.88,765300,0
2013-11-06,10.95,11.14,10.66,10.67,445600,0
2013-11-07,10.72,10.73,10.22,10.22,493100,0
2013-11-08,10.22,10.53,10.22,10.48,373400,0
2013-11-11,10.48,10.65,10.1,10.58,323510,0
2013-11-12,10.57,10.65,10.31,10.58,517200,0
2013-11-13,10.53,10.81,10.4,10.7,591100,0
2013-11-14,10.66,10.78,10.18,10.2,277700,0
2013-11-15,10.18,10.83,10.12,10.74,618300,0
2013-11-18,10.74,10.84,10.58,10.68,292900,0
2013-11-19,10.66,10.98,10.63,10.72,583924,0
2013-11-20,10.74,10.85,10.57,10.68,203700,0
2013-11-21,10.61,10.94,10.6,10.89,523000,0
2013-11-22,10.93,11.2,10.9,11.15,1246486,0
2013-11-25,11.09,11.36,10.65,10.79,526900,0
2013-11-26,10.86,11.08,10.83,10.99,463300,0
2013-11-27,10.95,11.05,10.75,10.91,188900,0
2013-11-29,10.91,11,10.89,10.92,91671,0
2013-12-02,10.97,11.12,10.75,10.8,327100,0
2013-12-03,10.72,10.91,10.53,10.67,259900,0
2013-12-04,10.6,11.62,10.51,11.55,1133800,0
2013-12-05,11.74,12.1,11.6,11.85,856400,0
2013-12-06,12.03,12.24,11.77,12.08,731000,0
2013-12-09,12.13,12.13,11.64,11.9,376837,0
2013-12-10,11.79,11.88,11.46,11.58,368000,0
2013-12-11,11.56,11.63,11.11,11.24,384200,0
2013-12-12,11.21,11.45,11.07,11.33,312233,0
2013-12-13,11.32,11.69,11.29,11.6,247300,0
2013-12-16,11.69,11.83,11.6,11.78,268185,0
2013-12-17,11.81,12.07,11.7,11.95,364900,0
2013-12-18,11.94,12.11,11.79,11.99,345500,0
2013-12-19,12,12.19,11.87,12.13,684600,0
2013-12-20,12.14,12.69,12.13,12.62,1288100,0
2013-12-23,12.66,12.95,12.57,12.78,687100,0
2013-12-24,12.83,13,12.69,12.94,198864,0
2013-12-26,12.97,13.15,12.93,13.1,377600,0
2013-12-27,13.22,13.26,13.12,13.19,540900,0
2013-12-30,13.24,13.5,13.13,13.35,480200,0
2013-12-31,13.34,13.78,13.34,13.73,509900,0
2014-01-02,13.74,13.8,12.9,13.06,675230,0
2014-01-03,13.11,13.24,12.896,13.1,555315,0
2014-01-06,13.2,13.36,12.98,13,485800,0
2014-01-07,13.01,13.36,13.01,13.35,461100,0
2014-01-08,13.4,13.77,13.4,13.7,567500,0
2014-01-09,13.99,14.1,13.65,13.72,609700,0
2014-01-10,13.75,13.94,13.66,13.88,249800,0
2014-01-13,13.96,14.09,13.48,13.65,533800,0
2014-01-14,13.69,14.25,13.5,14.18,648000,0
2014-01-15,14,14.34,13.92,14.24,752700,0
2014-01-16,14.24,14.41,14.03,14.27,494439,0
2014-01-17,14.22,14.36,14.1,14.18,519300,0
2014-01-21,14.39,14.69,14.24,14.56,575100,0
2014-01-22,15.19,15.5,14.93,15.24,1536600,0
2014-01-23,15.15,15.39,15.03,15.19,565500,0
2014-01-24,15.01,15.055,14.27,14.5,758095,0
2014-01-27,14.59,14.74,13.59,14.29,746000,0
2014-01-28,14.23,14.72,14.23,14.57,477070,0
2014-01-29,14.43,14.68,14.02,14.52,490000,0
2014-01-30,14.73,14.92,14.61,14.63,835900,0
2014-01-31,14.35,14.76,14.22,14.67,758100,0
2014-02-03,14.67,14.76,13.806,14.15,619044,0
2014-02-04,14.11,14.79,13.92,14.7,735150,0
2014-02-05,14.45,14.74,13.81,14.34,649401,0
2014-02-06,14.17,14.17,11.46,12.1,3567997,0
2014-02-07,11.7,12.077,11.38,11.5,1660304,0
2014-02-10,11.42,12.04,10.99,12.02,1977181,0
2014-02-11,11.89,12.06,11.58,11.75,694741,0
2014-02-12,11.72,12.04,11.3,11.98,1188791,0
2014-02-13,11.74,12.45,11.72,12.28,756356,0
2014-02-14,12.25,12.4,11.91,12,517722,0
2014-02-18,11.98,12,11.43,11.46,1087451,0
2014-02-19,11.4,11.81,11.39,11.71,817246,0
2014-02-20,11.67,12.2,11.59,12.15,617825,0
2014-02-21,12.15,12.61,12.14,12.33,761966,0
2014-02-24,12.31,12.49,11.77,12.31,679348,0
2014-02-25,12.256,12.65,12.256,12.59,664616,0
2014-02-26,12.65,13.14,12.61,13.02,828908,0
2014-02-27,13.02,13.09,12.85,13.02,405100,0
2014-02-28,13.05,13.25,12.19,12.33,571948,0
2014-03-03,12.1,12.29,11.8,12.08,576278,0
2014-03-04,12.25,13,12.25,12.83,745896,0
2014-03-05,12.72,12.89,12.48,12.88,367530,0
2014-03-06,12.92,12.99,12.74,12.8,421859,0
2014-03-07,12.93,12.93,12.52,12.66,337913,0
2014-03-10,12.6,12.6,12.27,12.53,580685,0
2014-03-11,12.68,13.15,12.51,13.14,854456,0
2014-03-12,13.15,13.25,12.91,13,519792,0
2014-03-13,13.1,13.19,12.76,13.14,487734,0
2014-03-14,13.14,13.19,12.83,13.11,435200,0
2014-03-17,13.1,13.7,13.05,13.57,396289,0
2014-03-18,13.61,13.72,13.41,13.72,500700,0
2014-03-19,13.75,13.78,13.39,13.56,547924,0
2014-03-20,13.58,13.67,13.25,13.29,371240,0
2014-03-21,13.4,13.44,12.84,13.17,661803,0
2014-03-24,13.25,13.29,11.98,12.12,1136563,0
2014-03-25,12.14,12.57,11.8,12,650426,0
2014-03-26,12.15,12.25,11.21,11.58,869000,0
2014-03-27,11.63,12.22,11.27,11.87,777334,0
2014-03-28,12.08,12.086,11.61,11.9,495593,0
2014-03-31,12.02,12.58,12.02,12.52,591298,0
2014-04-01,12.61,12.67,12.2,12.3,408389,0
2014-04-02,12.33,12.83,12.24,12.69,392009,0
2014-04-03,12.65,12.84,12.08,12.21,445063,0
2014-04-04,12.28,12.36,11.4,11.41,751948,0
2014-04-07,11.32,11.52,10.84,11.06,544861,0
2014-04-08,10.83,11.245,10.75,11.04,474195,0
2014-04-09,11.11,11.52,11.03,11.4,579172,0
2014-04-10,11.41,11.41,10.27,10.36,973249,0
2014-04-11,10.24,10.6,10.1,10.18,484401,0
2014-04-14,10.37,10.65,10.18,10.43,379260,0
2014-04-15,10.42,10.62,10.1,10.3,658409,0
2014-04-16,10.51,10.65,10.18,10.55,483208,0
2014-04-17,10.57,11.01,10.42,10.53,428991,0
2014-04-21,10.55,10.93,10.5,10.69,329084,0
2014-04-22,10.73,11.06,10.6,10.88,389894,0
2014-04-23,10.88,10.88,10.42,10.43,267887,0
2014-04-24,10.48,10.65,9.985,10.01,635380,0
2014-04-25,9.8,10.02,9.4,9.41,989017,0
2014-04-28,9.45,9.7,9.195,9.25,828844,0
2014-04-29,9.31,9.76,9.15,9.57,392113,0
2014-04-30,9.55,9.68,9.26,9.545,509086,0
2014-05-01,9.49,9.68,9.24,9.53,1180293,0
2014-05-02,10.03,11.77,9.67,10.83,2178009,0
2014-05-05,10.68,11,10.53,10.83,620921,0
2014-05-06,10.73,10.88,10.4,10.42,310755,0
2014-05-07,10.38,10.44,9.69,9.81,619683,0
2014-05-08,9.82,10.34,9.73,9.76,480900,0
2014-05-09,9.71,10.07,9.6,9.89,462694,0
2014-05-12,9.99,10.65,9.95,10.53,462370,0
2014-05-13,10.56,10.56,10.2,10.27,642104,0
2014-05-14,10.28,10.56,10.09,10.37,478618,0
2014-05-15,10.28,10.44,9.87,10.31,527936,0
2014-05-16,10.36,10.5,10,10.49,254460,0
2014-05-19,10.4,10.7,10.33,10.68,314359,0
2014-05-20,10.8,10.8,10.27,10.59,318374,0
2014-05-21,10.64,10.88,10.56,10.758,345781,0
2014-05-22,10.78,10.85,10.25,10.37,617915,0
2014-05-23,10.42,10.94,10.34,10.89,347069,0
2014-05-27,11,11.11,10.79,10.99,277800,0
2014-05-28,10.95,11.02,10.72,10.9,293214,0
2014-05-29,10.75,11.04,10.63,10.7,352384,0
2014-05-30,10.72,10.87,10.36,10.51,355368,0
2014-06-02,10.49,10.58,10.123,10.39,302977,0
2014-06-03,10.29,10.32,9.93,10.13,446676,0
2014-06-04,10.04,10.13,9.9,9.95,307422,0
2014-06-05,9.94,10.5,9.94,10.39,446091,0
2014-06-06,10.48,10.63,10.29,10.42,435205,0
2014-06-09,10.42,10.8,10.38,10.63,366110,0
2014-06-10,10.54,10.72,10.31,10.37,329600,0
2014-06-11,10.27,10.5,10.18,10.47,613701,0
2014-06-12,10.45,10.5,10.34,10.41,269515,0
2014-06-13,10.56,10.8,10.47,10.78,418170,0
2014-06-16,10.75,11.17,10.63,11.11,365871,0
2014-06-17,11.05,11.28,11.03,11.17,295211,0
2014-06-18,11.2,11.33,11.03,11.22,304267,0
2014-06-19,11.129,11.34,10.9,11.075,213926,0
2014-06-20,11.09,11.25,10.675,11.15,466128,0
2014-06-23,11.16,11.42,11.06,11.31,309799,0
2014-06-24,11.22,11.51,10.93,11.28,379808,0
2014-06-25,11.17,11.38,11.03,11.32,226608,0
2014-06-26,11.35,11.81,11.18,11.78,446980,0
2014-06-27,11.7,12.13,11.65,12.08,962874,0
2014-06-30,12.01,12.19,11.81,11.94,336365,0
2014-07-01,11.98,12.47,11.678,12.36,365113,0
2014-07-02,12.38,12.61,12.28,12.36,253800,0
2014-07-03,12.43,12.58,12.14,12.46,98704,0
2014-07-07,12.37,12.37,11.87,11.87,199110,0
2014-07-08,11.82,11.98,11.49,11.84,361747,0
2014-07-09,11.8,11.94,11.63,11.77,343890,0
2014-07-10,11.41,11.75,11.241,11.7,207083,0
2014-07-11,11.75,12.02,11.56,11.84,178708,0
2014-07-14,12,12.25,11.94,12.05,313775,0
2014-07-15,12,12.16,11.56,11.6,307158,0
2014-07-16,11.64,11.69,11.325,11.41,293192,0
2014-07-17,11.31,11.51,11.16,11.19,210302,0
2014-07-18,11.17,11.54,11.04,11.41,196282,0
2014-07-21,11.37,11.41,11.1,11.35,117786,0
2014-07-22,11.41,11.78,11.21,11.7,206911,0
2014-07-23,11.75,11.82,11.4,11.45,117036,0
2014-07-24,11.46,11.54,11.28,11.37,204721,0
2014-07-25,11.24,11.3,10.89,11.01,327472,0
2014-07-28,11.04,11.07,10.55,10.72,416317,0
2014-07-29,10.75,11.22,10.75,11.21,352780,0
2014-07-30,11.25,11.42,11.14,11.25,406358,0
2014-07-31,11.08,11.17,10.71,10.72,423076,0
2014-08-01,11.58,11.7,10.69,11.16,737970,0
2014-08-04,11.17,11.38,11.16,11.36,350655,0
2014-08-05,11.24,11.46,10.945,11.14,270453,0
2014-08-06,11,11.23,11,11.09,338224,0
2014-08-07,11.15,11.26,10.97,10.98,189138,0
2014-08-08,11.04,11.59,10.89,11.35,264676,0
2014-08-11,11.41,11.72,11.17,11.59,218441,0
2014-08-12,11.5,11.51,11.06,11.41,153927,0
2014-08-13,11.45,11.53,11.39,11.52,265924,0
2014-08-14,11.47,11.63,11.39,11.46,166003,0
2014-08-15,11.59,11.59,10.91,10.97,324850,0
2014-08-18,11.04,11.23,10.76,11,350139,0
2014-08-19,10.98,11.27,10.81,11.27,327682,0
2014-08-20,11.25,11.31,11.11,11.25,158318,0
2014-08-21,11.2,11.345,11.09,11.26,107834,0
2014-08-22,11.34,11.52,11.19,11.35,233243,0
2014-08-25,11.42,11.48,11.27,11.35,116153,0
2014-08-26,11.34,11.56,11.33,11.48,173574,0
2014-08-27,11.47,11.62,11.43,11.48,171697,0
2014-08-28,11.37,11.45,11.2,11.22,136443,0
2014-08-29,11.21,11.63,11.21,11.48,172949,0
2014-09-02,11.45,11.56,11.09,11.12,412392,0
2014-09-03,11.18,11.3,10.89,10.91,347458,0
2014-09-04,10.95,11.05,10.73,10.73,200558,0
2014-09-05,10.67,10.76,10.41,10.76,329049,0
2014-09-08,10.71,11.32,10.498,11.29,347005,0
2014-09-09,11.23,11.23,10.92,11.03,192837,0
2014-09-10,11.04,11.29,10.975,11.16,335088,0
2014-09-11,11.15,11.6,11.06,11.58,263504,0
2014-09-12,11.64,11.64,11.41,11.6,270410,0
2014-09-15,11.56,11.682,10.99,11.05,272731,0
2014-09-16,10.99,11.51,10.78,10.9,130223,0
2014-09-17,10.93,11.2,10.83,11.16,174512,0
2014-09-18,11.22,11.48,11.2,11.43,178580,0
2014-09-19,11.65,11.86,11.35,11.76,570499,0
2014-09-22,11.63,11.79,11.4,11.76,289682,0
2014-09-23,11.76,11.89,11.52,11.52,191958,0
2014-09-24,11.61,12.06,11.5,12.05,337324,0
2014-09-25,11.97,12.12,11.61,11.69,259059,0
2014-09-26,11.72,11.88,11.48,11.77,148875,0
2014-09-29,11.56,12.072,11.5,11.84,167201,0
2014-09-30,11.79,12.21,11.79,12.02,569378,0
2014-10-01,12,12.07,11.71,11.88,313023,0
2014-10-02,11.84,12.4,11.78,12.36,422489,0
2014-10-03,12.5,13.2,12.41,13.12,648207,0
2014-10-06,13.17,13.19,12.9,13.11,484398,0
2014-10-07,12.99,13.1,12.73,12.74,442402,0
2014-10-08,12.7,12.91,12.4,12.82,348882,0
2014-10-09,12.82,13.035,12.51,12.99,469431,0
2014-10-10,12.89,12.909,11.88,11.94,564667,0
2014-10-13,11.96,12.105,11.59,11.83,311614,0
2014-10-14,11.98,12.1,11.75,11.91,271232,0
2014-10-15,11.71,12.13,11.28,12,416879,0
2014-10-16,11.8,12.49,11.8,12.45,415999,0
2014-10-17,12.63,12.87,12.35,12.56,326239,0
2014-10-20,12.5,12.79,12.42,12.53,196866,0
2014-10-21,12.64,12.74,12.46,12.68,176609,0
2014-10-22,12.74,12.75,12.39,12.42,340941,0
2014-10-23,12.58,13.36,12.48,13.05,701626,0
2014-10-24,13.04,13.29,12.87,13.16,233382,0
2014-10-27,13.09,13.23,12.92,13.145,135934,0
2014-10-28,13.23,13.87,13.15,13.76,423682,0
2014-10-29,13.69,13.94,13.61,13.75,477293,0
2014-10-30,13.66,13.984,13.62,13.85,313752,0
2014-10-31,14.27,14.304,13.96,14.09,343359,0
2014-11-03,14.11,14.32,13.9,14.11,502389,0
2014-11-04,14.03,14.24,13.51,13.63,951459,0
2014-11-05,16.2,17.31,14.88,15.31,2380103,0
2014-11-06,15.31,15.92,15,15.88,723530,0
2014-11-07,15.79,15.88,15.54,15.65,449576,0
2014-11-10,15.7,15.91,15.58,15.87,339292,0
2014-11-11,15.85,16,15.63,15.93,343510,0
2014-11-12,15.8,15.99,15.63,15.64,354503,0
2014-11-13,15.72,15.86,15.44,15.63,296723,0
2014-11-14,15.64,16.2,15.64,16.06,423161,0
2014-11-17,15.98,16.25,15.53,15.53,357427,0
2014-11-18,15.54,16.35,15.54,16.21,608663,0
2014-11-19,16.22,16.22,15.59,15.93,384034,0
2014-11-20,15.83,16.29,15.71,16.16,423942,0
2014-11-21,16.45,16.76,16.28,16.35,901089,0
2014-11-24,16.34,16.51,16.1,16.39,415454,0
2014-11-25,16.39,16.51,15.92,15.96,402013,0
2014-11-26,15.99,16.23,15.67,16.23,313562,0
2014-11-28,16.21,16.34,15.51,15.97,140185,0
2014-12-01,15.88,15.98,15.35,15.65,447728,0
2014-12-02,15.62,15.95,15.554,15.87,411536,0
2014-12-03,15.86,16.1,15.82,15.92,297054,0
2014-12-04,15.94,16.23,15.91,16,234968,0
2014-12-05,16.02,16.3,15.941,16.2,291091,0
2014-12-08,16.15,16.33,15.44,15.52,361886,0
2014-12-09,15.3,15.99,15.21,15.94,305694,0
2014-12-10,15.86,16.1,14.63,15.36,245052,0
2014-12-11,15.67,16.05,15.32,15.44,242709,0
2014-12-12,15.21,15.49,15.15,15.16,239640,0
2014-12-15,15.25,15.47,14.7,14.76,407811,0
2014-12-16,14.69,15.08,14.58,14.76,243307,0
2014-12-17,14.76,15.3,14.76,15.24,325741,0
2014-12-18,15.44,15.65,15.25,15.53,312592,0
2014-12-19,15.5,16,15.43,15.89,688380,0
2014-12-22,15.91,16.29,15.87,16.26,320922,0
2014-12-23,16.37,16.47,15.76,15.8,272307,0
2014-12-24,15.91,16.21,14.55,15.88,170088,0
2014-12-26,15.92,16.19,15.82,16.15,105083,0
2014-12-29,16.12,16.29,15.91,16.26,159833,0
2014-12-30,16.24,16.24,15.85,16.1,161667,0
2014-12-31,16.18,16.45,16.065,16.33,395156,0
2015-01-02,16.32,16.51,15.68,15.91,342234,0
2015-01-05,15.85,16.008,15.41,15.52,252209,0
2015-01-06,15.44,15.55,15.01,15.21,322818,0
2015-01-07,15.35,15.54,15.161,15.29,166060,0
2015-01-08,15.4,15.75,15.34,15.61,219953,0
2015-01-09,15.58,15.64,15.19,15.29,197833,0
2015-01-12,15.25,15.26,14.85,14.97,310522,0
2015-01-13,15.21,15.54,14.79,15.12,201959,0
2015-01-14,14.91,15.15,14.8,15.03,133082,0
2015-01-15,15.01,15.01,14.55,14.61,246221,0
2015-01-16,14.57,15.02,14.526,14.82,300541,0
2015-01-20,14.87,15.3,14.79,15.15,364171,0
2015-01-21,15.16,15.16,14.59,14.86,371303,0
2015-01-22,14.91,15.19,14.53,15.18,318636,0
2015-01-23,15.741,15.741,15.13,15.15,426905,0
2015-01-26,15.12,15.46,14.89,15.29,303414,0
2015-01-27,14.98,15.428,14.8,15.15,323144,0
2015-01-28,15.446,15.446,14.886,14.95,330234,0
2015-01-29,15,15.31,14.757,15.26,217858,0
2015-01-30,15.13,15.444,14.88,14.95,241264,0
2015-02-02,15.23,15.87,14.73,15.8,391763,0
2015-02-03,16.024,16.024,15.54,15.85,385373,0
2015-02-04,15.83,16.24,15.58,15.89,264885,0
2015-02-05,15.91,16.33,15.83,15.97,332078,0
2015-02-06,16.62,16.95,15.4,16.24,631710,0
2015-02-09,16.11,16.19,15.48,15.55,441005,0
2015-02-10,15.62,15.72,15.32,15.43,292598,0
2015-02-11,15.34,15.43,15.01,15.08,230467,0
2015-02-12,15.01,15.22,14.82,14.92,219304,0
2015-02-13,14.87,15.03,14.75,14.95,261791,0
2015-02-17,14.83,14.99,14.72,14.78,301300,0
2015-02-18,14.75,14.89,14.75,14.81,237047,0
2015-02-19,14.77,14.95,14.29,14.3,365241,0
2015-02-20,14.31,14.56,13.35,14.33,968320,0
2015-02-23,14.33,14.39,13.83,14.17,303006,0
2015-02-24,14.19,14.49,14.13,14.48,217409,0
2015-02-25,14.53,14.65,14.39,14.52,111064,0
2015-02-26,14.5,14.73,14.42,14.52,193801,0
2015-02-27,14.46,14.52,14.24,14.29,256236,0
2015-03-02,14.26,14.46,14.24,14.42,239500,0
2015-03-03,13.88,14,13.29,13.74,753400,0
2015-03-04,13.57,14.25,13.39,13.77,395500,0
2015-03-05,13.92,14.25,13.52,13.76,3234100,0
2015-03-06,13.93,13.96,13.04,13.15,848500,0
2015-03-09,13.13,13.57,13.13,13.49,394100,0
2015-03-10,13.4,13.44,13.08,13.12,535200,0
2015-03-11,13.16,13.31,13.03,13.13,362100,0
2015-03-12,13.13,13.4,13.06,13.38,326600,0
2015-03-13,13.32,13.5,13.08,13.28,359100,0
2015-03-16,13.31,13.67,13.2,13.63,481800,0
2015-03-17,13.55,13.91,13.41,13.76,295200,0
2015-03-18,13.69,13.93,13.6,13.85,364100,0
2015-03-19,13.79,14.13,13.76,14.11,212300,0
2015-03-20,14.16,14.33,14,14.26,316900,0
2015-03-23,14.22,14.44,14.07,14.1,238500,0
2015-03-24,14.3,14.3,13.58,13.71,283700,0
2015-03-25,13.74,14.4,13.07,13.14,430000,0
2015-03-26,13.11,13.49,12.98,13.24,280700,0
2015-03-27,13.43,13.43,13.19,13.28,262800,0
2015-03-30,13.38,13.44,13.13,13.29,304100,0
2015-03-31,13.22,13.38,12.46,12.68,1661117,0
2015-04-01,12.68,12.77,12.26,12.43,910900,0
2015-04-02,12.43,12.82,12.36,12.77,482300,0
2015-04-06,12.68,12.95,12.66,12.71,276300,0
2015-04-07,12.67,12.91,12.64,12.64,478249,0
2015-04-08,12.63,13.12,12.55,12.9,378900,0
2015-04-09,12.92,13.22,12.75,13.21,227257,0
2015-04-10,13.29,13.5,13.21,13.28,278400,0
2015-04-13,13.33,13.55,13.28,13.37,216400,0
2015-04-14,13.36,13.59,13.33,13.35,312300,0
2015-04-15,13.46,13.99,13.39,13.97,420629,0
2015-04-16,13.88,13.95,13.55,13.62,352536,0
2015-04-17,13.39,13.46,13.1,13.12,378500,0
2015-04-20,13.24,13.49,13.06,13.44,219405,0
2015-04-21,13.45,13.57,13.36,13.47,125728,0
2015-04-22,13.54,13.59,13.2,13.36,158548,0
2015-04-23,13.28,13.7,13.26,13.42,277500,0
2015-04-24,13.44,13.48,13.31,13.39,195087,0
2015-04-27,13.41,13.44,13,13.06,237200,0
2015-04-28,13.01,13.22,12.97,13.1,255111,0
2015-04-29,12.96,13.23,12.79,12.96,409000,0
2015-04-30,12.79,13.04,12.27,12.35,684400,0
2015-05-01,13.05,14.25,13.05,14.16,1557600,0
2015-05-04,14.22,14.59,14.04,14.34,600500,0
2015-05-05,14.24,14.44,13.95,14.18,454800,0
2015-05-06,14.2,14.25,13.98,14.21,265455,0
2015-05-07,14.23,14.5,14.07,14.4,379775,0
2015-05-08,14.5,14.63,14.21,14.34,258500,0
2015-05-11,14.33,14.76,14.15,14.43,673000,0
2015-05-12,14.3,14.64,14.25,14.41,286849,0
2015-05-13,14.2,14.54,14.2,14.31,265476,0
2015-05-14,14.44,14.47,14.26,14.36,268100,0
2015-05-15,14.46,14.63,13.91,14.37,475922,0
2015-05-18,14.27,14.46,14.14,14.42,245402,0
2015-05-19,14.36,14.48,14.2,14.34,211449,0
2015-05-20,14.39,14.45,14.22,14.41,213900,0
2015-05-21,14.43,14.59,14.35,14.51,217200,0
2015-05-22,14.47,14.6,14.35,14.37,228900,0
2015-05-26,14.32,14.38,13.94,14.12,290886,0
2015-05-27,14.1,14.11,13.95,13.97,303300,0
2015-05-28,13.9,14.04,13.88,13.92,162144,0
2015-05-29,13.9,14.45,13.87,14.32,552900,0
2015-06-01,14.43,14.49,14.04,14.31,348183,0
2015-06-02,14.05,14.74,14.04,14.51,380311,0
2015-06-03,14.59,15.07,14.5,15,395400,0
2015-06-04,14.97,15.06,14.55,14.69,442300,0
2015-06-05,14.7,14.98,14.5,14.86,175200,0
2015-06-08,14.79,14.95,14.51,14.53,252700,0
2015-06-09,14.55,14.71,14.39,14.66,323549,0
2015-06-10,14.73,15.05,14.71,14.88,431917,0
2015-06-11,14.86,15.12,14.86,15.09,263824,0
2015-06-12,15.09,15.6,14.96,15.31,623900,0
2015-06-15,15.23,15.23,14.79,14.85,382600,0
2015-06-16,14.86,15.43,14.84,15.32,409400,0
2015-06-17,15.44,15.64,15.27,15.4,385100,0
2015-06-18,15.46,15.75,15.34,15.55,370800,0
2015-06-19,15.6,15.84,15.36,15.63,364300,0
2015-06-22,15.68,16.18,15.63,16.17,427600,0
2015-06-23,16.27,16.36,16.07,16.31,439042,0
2015-06-24,16.43,16.43,16.03,16.26,461900,0
2015-06-25,16.28,16.4,15.88,15.89,424200,0
2015-06-26,15.89,16.15,15.74,16,487900,0
2015-06-29,15.83,15.86,15.46,15.61,660300,0
2015-06-30,15.76,15.905,15.42,15.58,1007342,0
2015-07-01,15.69,15.89,15.31,15.38,652900,0
2015-07-02,15.47,15.55,15.2,15.46,250600,0
2015-07-06,15.28,15.37,15.05,15.13,297400,0
2015-07-07,15.12,15.12,14.58,14.83,663600,0
2015-07-08,14.68,14.86,14.31,14.49,594700,0
2015-07-09,14.69,14.86,14.6,14.63,184600,0
2015-07-10,14.83,15.21,14.71,15.03,350700,0
2015-07-13,15.13,15.22,14.94,14.95,332100,0
2015-07-14,14.99,15.39,14.99,15.27,297106,0
2015-07-15,15.31,15.31,14.85,14.9,278538,0
2015-07-16,15.04,15.3,14.97,15.17,407600,0
2015-07-17,15.2,15.29,14.89,14.93,398100,0
2015-07-20,15,15.03,14.73,14.78,141900,0
2015-07-21,14.79,14.9,14.62,14.69,407500,0
2015-07-22,14.67,14.98,14.67,14.94,338000,0
2015-07-23,14.96,15.16,14.84,15.03,298800,0
2015-07-24,15.02,15.4,14.71,14.72,276200,0
2015-07-27,14.64,14.72,14.42,14.6,139800,0
2015-07-28,14.81,15.05,14.33,14.97,333700,0
2015-07-29,15.02,15.07,14.54,14.65,313100,0
2015-07-30,14.47,14.95,14.25,14.93,320800,0
2015-07-31,15.6,16.99,15.6,16.6,1039300,0
2015-08-03,16.53,16.55,15.88,16.42,562048,0
2015-08-04,16.36,16.56,16.28,16.43,325500,0
2015-08-05,16.66,17,16.37,16.75,407600,0
2015-08-06,16.52,16.81,16.08,16.13,206410,0
2015-08-07,15.95,16.2,15.65,15.84,447100,0
2015-08-10,15.89,16.56,15.87,16.41,339900,0
2015-08-11,16.3,16.49,16.1,16.2,426961,0
2015-08-12,16.17,16.67,15.81,16.63,389800,0
2015-08-13,16.58,16.91,16.5,16.6,352400,0
2015-08-14,16.51,16.74,16.24,16.56,249100,0
2015-08-17,16.53,16.53,16.2,16.48,269400,0
2015-08-18,16.35,16.49,16.05,16.17,172200,0
2015-08-19,16.08,16.24,15.84,15.98,124900,0
2015-08-20,15.81,15.93,15.69,15.86,312700,0
2015-08-21,15.54,15.96,15.27,15.56,574500,0
2015-08-24,14.71,15.56,14.34,14.98,427492,0
2015-08-25,14.91,15.41,14.58,14.65,412100,0
2015-08-26,15.07,15.6,14.75,15.52,495900,0
2015-08-27,15.53,15.85,15.06,15.51,810900,0
2015-08-28,15.4,15.95,15.4,15.94,319900,0
2015-08-31,15.96,16.06,15.55,15.77,464100,0
2015-09-01,15.33,15.97,15.33,15.72,579300,0
2015-09-02,15.85,16,15.43,15.98,399100,0
2015-09-03,16.08,16.25,15.8,16.12,489700,0
2015-09-04,15.97,16.22,15.81,15.97,230800,0
2015-09-08,16.17,17.06,15.99,16.91,708400,0
2015-09-09,16.99,17.21,16.63,16.66,406600,0
2015-09-10,16.66,17.08,16.66,16.76,276402,0
2015-09-11,16.73,17.22,16.6,17.21,319000,0
2015-09-14,17.15,17.35,17.03,17.28,215400,0
2015-09-15,17.36,17.5,17.28,17.44,467800,0
2015-09-16,17.45,17.74,17.3,17.7,313100,0
2015-09-17,17.62,18.39,17.49,18.1,924288,0
2015-09-18,17.84,18.76,17.75,18.71,790500,0
2015-09-21,18.87,18.91,17.82,18.05,470300,0
2015-09-22,17.83,18,17.68,17.89,279900,0
2015-09-23,17.92,18.26,17.6,17.85,527994,0
2015-09-24,17.85,18.09,17.38,17.67,621700,0
2015-09-25,17.85,18.08,17.17,17.25,630700,0
2015-09-28,17.23,17.35,16.69,16.89,905583,0
2015-09-29,16.85,17.03,16.39,16.56,908300,0
2015-09-30,16.66,17.16,16.57,16.99,784900,0
2015-10-01,17.08,17.11,16.1,16.66,475400,0
2015-10-02,16.51,17,16.14,16.93,891200,0
2015-10-05,17.03,17.75,16.9,17.69,560693,0
2015-10-06,17.82,17.84,16.93,16.97,451200,0
2015-10-07,16.96,17.31,16.82,17.175,407997,0
2015-10-08,17.21,17.31,16.78,17.27,426000,0
2015-10-09,17.32,17.83,17.11,17.74,376200,0
2015-10-12,17.73,18.15,17.41,17.99,498336,0
2015-10-13,17.96,18.22,17.68,17.71,276200,0
2015-10-14,17.69,17.83,17.03,17.1,363900,0
2015-10-15,17.19,17.64,17.13,17.64,340300,0
2015-10-16,17.59,17.91,17.29,17.39,763300,0
2015-10-19,17.38,17.61,17.18,17.4,318793,0
2015-10-20,17.36,17.42,16.89,16.97,214800,0
2015-10-21,16.97,17.05,16.5,16.51,261800,0
2015-10-22,16.53,16.93,16.25,16.46,569100,0
2015-10-23,16.65,17.1,16.31,17.03,428900,0
2015-10-26,16.95,17.19,16.79,16.96,182200,0
2015-10-27,16.9,16.99,16.58,16.61,178600,0
2015-10-28,16.65,17.3,16.61,17.25,276700,0
2015-10-29,17.16,17.43,16.97,16.98,220900,0
2015-10-30,17.02,17.4,16.82,17.37,429500,0
2015-11-02,17.35,17.76,17.32,17.41,229515,0
2015-11-03,17.32,17.9,17.26,17.74,482100,0
2015-11-04,17.93,18.09,17.65,18.04,368784,0
2015-11-05,18.06,18.14,17.29,17.33,490300,0
2015-11-06,18.3,21.41,18.16,19.94,2427200,0
2015-11-09,19.9,20,19.56,19.91,467289,0
2015-11-10,19.61,20.14,19.61,20.04,513600,0
2015-11-11,20.17,20.36,20.08,20.15,592600,0
2015-11-12,20.04,20.25,19.82,20.01,559500,0
2015-11-13,19.9,19.99,19.38,19.53,377800,0
2015-11-16,19.59,19.83,18.4,19.58,543800,0
2015-11-17,19.64,20.35,19.55,20.19,649400,0
2015-11-18,20.18,20.9,19.97,20.76,523000,0
2015-11-19,20.82,21.03,20.27,20.3,394300,0
2015-11-20,20.41,20.5,20.12,20.35,348800,0
2015-11-23,20.3,20.72,20.16,20.69,257300,0
2015-11-24,20.56,21,19.62,20.98,310400,0
2015-11-25,21.06,21.64,20.73,20.92,321500,0
2015-11-27,20.89,21.17,20.76,20.88,77800,0
2015-11-30,20.99,21.12,20.63,20.75,413900,0
2015-12-01,20.56,20.87,20.23,20.62,385437,0
2015-12-02,21.47,21.47,20.57,20.78,405233,0
2015-12-03,20.77,21.18,20.32,20.51,321606,0
2015-12-04,20.44,20.82,20.41,20.67,237900,0
2015-12-07,20.56,20.65,20.01,20.29,517000,0
2015-12-08,20.06,20.99,19.83,20.84,333401,0
2015-12-09,20.82,21.06,20.45,20.56,166200,0
2015-12-10,20.46,20.84,20.2,20.48,290300,0
2015-12-11,20.04,20.42,19.67,19.81,311200,0
2015-12-14,19.76,19.94,19.32,19.82,224880,0
2015-12-15,19.96,20.26,19.64,20.22,317500,0
2015-12-16,20.45,21.64,18.8,20.36,252100,0
2015-12-17,20.45,20.51,19.84,19.85,196200,0
2015-12-18,19.75,19.87,19.39,19.6,531900,0
2015-12-21,19.73,19.8,18.56,18.9,448400,0
2015-12-22,18.9,19.21,18.76,19.11,256574,0
2015-12-23,19.15,19.45,18.88,19.2,273400,0
2015-12-24,19.16,19.2,18.75,18.99,123471,0
2015-12-28,18.92,19.06,18.71,18.85,162195,0
2015-12-29,18.92,19.21,18.79,18.98,161191,0
2015-12-30,19.04,19.23,18.91,19.06,264627,0
2015-12-31,18.99,19.04,18.54,18.57,295848,0
2016-01-04,18.25,18.31,17.22,17.38,606899,0
2016-01-05,17.51,18.06,16.49,17.01,886801,0
2016-01-06,16.85,17.19,16.64,16.99,514353,0
2016-01-07,16.65,17.06,16.48,16.76,540535,0
2016-01-08,16.87,17.1,16.71,16.99,512444,0
2016-01-11,17.02,17.28,16.49,16.93,454647,0
2016-01-12,17.12,17.43,16.98,17.23,419399,0
2016-01-13,17.33,17.61,16.32,16.39,736154,0
2016-01-14,16.51,17.13,16.015,17.09,598674,0
2016-01-15,16.58,16.85,16.13,16.71,505606,0
2016-01-19,16.87,17.03,16.33,16.58,576400,0
2016-01-20,16.21,16.49,15.25,16.25,620173,0
2016-01-21,16.29,16.78,15.96,16.63,489725,0
2016-01-22,16.89,17.17,16.75,17.04,556502,0
2016-01-25,16.92,17.17,16.76,16.86,233913,0
2016-01-26,16.86,17.23,15.98,16.01,417554,0
2016-01-27,15.87,15.98,14.92,14.97,887192,0
2016-01-28,15.21,15.35,14.49,15.04,698908,0
2016-01-29,15.11,15.75,15.04,15.43,561514,0
2016-02-01,15.34,15.47,14.98,15.32,512161,0
2016-02-02,15.17,15.42,14.93,15,350904,0
2016-02-03,15.11,15.41,14.7399,15.39,431801,0
2016-02-04,15.32,15.75,15.18,15.72,448708,0
2016-02-05,15.37,15.37,13.09,13.17,1861184,0
2016-02-08,13.01,13.15,12.5,12.93,752187,0
2016-02-09,12.68,13.48,12.47,13.2,698626,0
2016-02-10,13.5,14.195,11.48,12.22,1976220,0
2016-02-11,12.09,13.12,11.82,13.05,903352,0
2016-02-12,13.11,13.2,12.58,12.75,621543,0
2016-02-16,12.88,13.29,12.5,13.22,556550,0
2016-02-17,13.25,13.48,13.05,13.42,501659,0
2016-02-18,13.5,13.74,13.33,13.6,509943,0
2016-02-19,13.55,13.82,13.4,13.61,345569,0
2016-02-22,13.65,13.75,13.37,13.4,364392,0
2016-02-23,13.39,13.46,12.76,13.03,535843,0
2016-02-24,12.92,13.59,12.585,13.49,367877,0
2016-02-25,13.67,13.785,13.22,13.57,350837,0
2016-02-26,13.78,13.78,13.195,13.74,261596,0
2016-02-29,13.69,14.16,13.515,13.72,283428,0
2016-03-01,13.88,14.19,13.74,14.17,365059,0
2016-03-02,14.18,14.2356,13.88,14.02,206311,0
2016-03-03,14.01,14.15,13.78,13.985,270618,0
2016-03-04,14.04,14.1,13.755,13.86,335534,0
2016-03-07,13.72,13.89,13.08,13.49,401469,0
2016-03-08,13.46,13.56,13.17,13.2,372421,0
2016-03-09,13.31,13.31,12.9101,13.03,614116,0
2016-03-10,13.04,13.45,12.69,12.88,708947,0
2016-03-11,13.02,13.3,12.91,13.3,310235,0
2016-03-14,13.3,13.55,13.18,13.53,431401,0
2016-03-15,13.43,13.74,13.33,13.56,314166,0
2016-03-16,13.57,14.24,13.57,14,507197,0
2016-03-17,13.95,14.35,13.9,14.29,429551,0
2016-03-18,14.46,15.43,14.45,15.13,1112941,0
2016-03-21,15.02,15.05,14.51,14.75,743076,0
2016-03-22,14.7,15.33,14.53,15.32,473391,0
2016-03-23,15.33,15.45,14.85,14.97,733898,0
2016-03-24,14.95,15.103,14.55,14.58,996741,0
2016-03-28,14.54,15.55,14.48,15.46,522189,0
2016-03-29,15.48,16.02,15.11,15.74,776296,0
2016-03-30,15.9,16.53,15.76,16.44,507959,0
2016-03-31,16.39,16.87,16.225,16.68,730417,0
2016-04-01,16.6,16.87,16.33,16.78,510317,0
2016-04-04,16.87,17.03,16.46,16.66,476724,0
2016-04-05,16.51,16.92,16.46,16.74,463688,0
2016-04-06,16.79,16.97,16.49,16.87,282523,0
2016-04-07,16.76,17.13,16.66,16.81,622931,0
2016-04-08,16.92,16.92,16.49,16.68,405931,0
2016-04-11,16.69,17.05,16.47,16.48,347999,0
2016-04-12,16.46,16.58,16.15,16.53,276648,0
2016-04-13,16.62,16.92,16.45,16.86,396124,0
2016-04-14,16.8,16.9,16.71,16.79,238856,0
2016-04-15,16.69,16.96,16.595,16.89,411242,0
2016-04-18,16.86,17.46,16.77,17.35,549027,0
2016-04-19,17.33,17.39,17.04,17.21,415834,0
2016-04-20,17.27,17.54,17.12,17.37,317087,0
2016-04-21,17.74,17.81,17.325,17.81,662114,0
2016-04-22,17.7,18,17.451,17.84,496797,0
2016-04-25,17.91,18.17,17.89,18.12,578052,0
2016-04-26,18.19,18.29,17.93,18.16,294263,0
2016-04-27,18.01,18.39,17.78,18.03,318994,0
2016-04-28,18.01,18.53,17.9,18.26,553315,0
2016-04-29,18.14,18.4,17.7538,18.3,408971,0
2016-05-02,18.38,18.63,18.11,18.25,605380,0
2016-05-03,18.06,18.26,17.401,17.92,325935,0
2016-05-04,15.52,17.11,15.52,16.78,2467161,0
2016-05-05,16.91,17.2899,16.755,16.79,509413,0
2016-05-06,16.59,16.98,16.5,16.89,331355,0
2016-05-09,16.83,17.33,16.7,16.94,361562,0
2016-05-10,16.98,17.19,16.765,17.17,471469,0
2016-05-11,17.18,17.55,17.11,17.17,165806,0
2016-05-12,17.27,17.6,17.07,17.2,347991,0
2016-05-13,17.25,17.495,17.02,17.15,416079,0
2016-05-16,17.21,17.34,16.88,17.13,342376,0
2016-05-17,17.21,17.4,16.84,17.01,391738,0
2016-05-18,17.03,17.33,16.96,17.19,276175,0
2016-05-19,17.18,17.33,16.96,17.09,181525,0
2016-05-20,17.21,17.54,17.07,17.46,165906,0
2016-05-23,17.52,17.63,17.33,17.37,187276,0
2016-05-24,17.44,17.91,17.39,17.85,189481,0
2016-05-25,17.91,17.9699,17.55,17.68,183284,0
2016-05-26,17.75,18.51,17.6,18.43,407841,0
2016-05-27,18.31,18.4,17.84,18.255,454656,0
2016-05-31,18.42,18.63,18.275,18.56,426704,0
2016-06-01,18.64,18.88,18.43,18.81,300427,0
2016-06-02,18.71,19.17,18.65,19.17,396940,0
2016-06-03,19.03,19.19,18.89,19.11,218228,0
2016-06-06,19.11,19.28,18.89,19.2,305184,0
2016-06-07,19.36,20.88,19.36,19.81,1919025,0
2016-06-08,19.78,19.89,19.39,19.86,609353,0
2016-06-09,19.68,19.9401,19.62,19.83,360565,0
2016-06-10,19.57,19.83,19.51,19.72,176840,0
2016-06-13,19.66,19.96,19.51,19.65,218902,0
2016-06-14,19.55,19.69,19.34,19.63,222048,0
2016-06-15,19.68,19.83,19.41,19.69,276355,0
2016-06-16,19.61,19.66,19.05,19.49,377592,0
2016-06-17,19.42,19.99,19.17,19.56,574800,0
2016-06-20,19.74,19.84,19.573,19.74,295885,0
2016-06-21,19.82,19.96,19.44,19.66,202270,0
2016-06-22,19.83,19.975,19.57,19.605,534092,0
2016-06-23,19.78,20,19.65,19.95,378239,0
2016-06-24,19.02,19.16,18.65,19.04,676830,0
2016-06-27,18.87,18.98,17.96,18.31,443326,0
2016-06-28,18.45,18.9,18.45,18.72,277891,0
2016-06-29,18.93,19.36,18.764,19.31,382968,0
2016-06-30,19.41,20.1,19.28,19.98,708642,0
2016-07-01,19.9,20.24,19.9,20.02,476204,0
2016-07-05,19.94,20.12,19.336,19.95,273567,0
2016-07-06,19.83,20.08,19.69,19.91,303499,0
2016-07-07,19.89,20.005,19.7,19.95,214121,0
2016-07-08,20.12,20.41,20,20.34,846294,0
2016-07-11,20.43,20.75,20.4,20.6,510983,0
2016-07-12,20.77,20.8,20.41,20.75,393590,0
2016-07-13,20.84,21.14,20.315,20.33,254065,0
2016-07-14,20.5,20.51,20.12,20.275,330216,0
2016-07-15,20.43,20.43,20.1,20.18,160924,0
2016-07-18,20.26,20.27,20,20.07,174831,0
2016-07-19,20,20.15,19.695,19.89,195074,0
2016-07-20,20.07,20.71,19.98,20.56,392311,0
2016-07-21,21.44,21.44,19.73,19.795,363313,0
2016-07-22,19.74,20.25,18.9519,20.19,170377,0
2016-07-25,20.06,20.2,19.87,20.15,143589,0
2016-07-26,20.13,20.39,20.02,20.26,192465,0
2016-07-27,20.31,20.91,20.31,20.87,392905,0
2016-07-28,20.91,21,20.59,20.94,247266,0
2016-07-29,20.89,20.95,20.07,20.53,350813,0
2016-08-01,20.61,21.12,20.32,21.09,552644,0
2016-08-02,21.16,21.16,19.7,19.98,701872,0
2016-08-03,17.6,18.62,17.25,18.61,3669954,0
2016-08-04,18.63,19.44,18.55,18.83,758315,0
2016-08-05,18.73,19.819,18.6,19.13,319634,0
2016-08-08,19.06,19.34,18.9815,19.05,422263,0
2016-08-09,19.07,19.32,19.05,19.32,263009,0
2016-08-10,19.27,19.87,19.13,19.85,486056,0
2016-08-11,19.99,20.04,19.78,19.85,623972,0
2016-08-12,19.83,19.83,19.54,19.65,307651,0
2016-08-15,19.63,19.88,19.63,19.69,247626,0
2016-08-16,19.57,19.69,19.19,19.4,285693,0
2016-08-17,19.41,19.69,19.29,19.67,492381,0
2016-08-18,19.6,19.8,19.48,19.79,290215,0
2016-08-19,19.79,20.3,19.69,20.17,606970,0
2016-08-22,20.06,20.13,19.46,19.66,428483,0
2016-08-23,19.61,19.95,19.61,19.85,225074,0
2016-08-24,19.92,20.1,19.79,19.85,262426,0
2016-08-25,19.78,19.86,19.13,19.82,301018,0
2016-08-26,19.78,19.93,19.4,19.66,195452,0
2016-08-29,19.69,19.95,19.5,19.68,238898,0
2016-08-30,19.74,19.8431,19.46,19.55,102597,0
2016-08-31,19.43,19.54,19.1,19.32,221796,0
2016-09-01,19.29,19.3,18.94,19.21,431367,0
2016-09-02,19.24,19.95,19.24,19.93,195898,0
2016-09-06,19.92,20.13,19.82,20.08,193357,0
2016-09-07,19.99,20.22,19.99,20.085,111456,0
2016-09-08,20,20.04,19.83,19.85,201574,0
2016-09-09,19.74,19.8,19.2,19.21,197203,0
2016-09-12,19.14,19.29,18.84,19.28,321487,0
2016-09-13,19.17,19.17,18.655,18.9,442912,0
2016-09-14,18.34,18.415,17.95,18.3293,514655,0
2016-09-15,18.36,18.91,18.31,18.86,291168,0
2016-09-16,18.71,19.15,18.64,18.88,3186701,0
2016-09-19,18.7,18.81,18.23,18.25,1308454,0
2016-09-20,18.29,18.35,17.97,18.04,1133058,0
2016-09-21,18.09,18.18,17.81,17.93,786124,0
2016-09-22,18.17,18.31,18.03,18.17,580735,0
2016-09-23,18.21,18.25,18,18.1,764062,0
2016-09-26,17.95,18.205,17.915,18.14,562622,0
2016-09-27,18.17,18.21,18.04,18.19,372075,0
2016-09-28,18.17,18.24,17.95,18.2,469024,0
2016-09-29,18.12,18.17,17.83,17.97,377622,0
2016-09-30,18.1,18.44,17.88,18.35,986828,0
2016-10-03,18.38,18.42,18.09,18.19,334422,0
2016-10-04,18.21,18.29,18.05,18.05,375931,0
2016-10-05,18.02,18.21,17.83,18,684120,0
2016-10-06,18.04,18.3,17.88,18.24,289420,0
2016-10-07,18.21,18.41,17.96,18.4,602015,0
2016-10-10,18.55,18.99,18.525,18.87,373811,0
2016-10-11,18.78,18.9,18.39,18.46,326227,0
2016-10-12,18.42,18.66,18.24,18.48,234442,0
2016-10-13,18.38,18.435,18.09,18.28,254082,0
2016-10-14,18.17,18.45,18.08,18.33,383398,0
2016-10-17,18.3,18.4,18.19,18.3,228748,0
2016-10-18,18.46,18.54,18.105,18.21,206839,0
2016-10-19,18.26,18.26,17.9201,18.13,276029,0
2016-10-20,18.11,18.32,17.94,18.17,215389,0
2016-10-21,18.05,18.41,17.72,18.17,229077,0
2016-10-24,18.4,19.3,17.7,19.15,385936,0
2016-10-25,19.1,19.5,18.8,19.05,138833,0
2016-10-26,19,19.1,18.525,18.65,157439,0
2016-10-27,18.3,18.3,17.35,17.75,1083795,0
2016-10-28,17.95,18.4,17.65,17.75,638967,0
2016-10-31,17.85,18.3,17.7,18.25,813266,0
2016-11-01,18.25,18.6,17.9,17.95,1032420,0
2016-11-02,17.95,18.15,16,16.3,1782574,0
2016-11-03,16.45,16.475,16.1,16.2,390775,0
2016-11-04,16.15,16.175,15.25,15.35,1195927,0
2016-11-07,15.7,15.95,15.325,15.45,807363,0
2016-11-08,15.55,15.875,15.275,15.7,773762,0
2016-11-09,15.4,16.35,15.3754,16.3,467735,0
2016-11-10,16.5,16.625,15.9,16.15,560081,0
2016-11-11,16.15,16.85,15.9,16.75,568704,0
2016-11-14,16.9,17,16.6,16.8,351314,0
2016-11-15,16.85,16.975,16.6,16.8,380906,0
2016-11-16,16.7,16.7,16.2,16.5,771512,0
2016-11-17,16.45,16.925,16.45,16.6,461172,0
2016-11-18,16.7,16.85,16.5,16.7,287271,0
2016-11-21,16.8,16.95,16.45,16.7,381083,0
2016-11-22,16.8,16.85,15.85,16.8,721937,0
2016-11-23,16.75,16.8,16.5,16.65,422417,0
2016-11-25,16.6,16.65,16.5,16.65,88237,0
2016-11-28,16.55,16.65,16.2,16.25,327951,0
2016-11-29,16.3,16.3,15.8,15.9,342498,0
2016-11-30,16.05,16.1,15.7,15.7,426197,0
2016-12-01,15.7,16,15.15,15.75,1734342,0
2016-12-02,15.6,15.85,15.35,15.55,485479,0
2016-12-05,15.6,16.05,15.35,15.85,339735,0
2016-12-06,15.85,16,15.55,15.9,258258,0
2016-12-07,15.85,16.3,15.75,16.15,209659,0
2016-12-08,16.2,16.85,16.025,16.85,419291,0
2016-12-09,16.8,16.95,16.35,16.5,501148,0
2016-12-12,16.5,16.85,16.15,16.55,317243,0
2016-12-13,16.65,16.95,16.55,16.9,355582,0
2016-12-14,16.9,17.1,16.6,17,515007,0
2016-12-15,17,17,16.25,16.6,432610,0
2016-12-16,16.65,16.85,16.5,16.75,517099,0
2016-12-19,16.75,16.925,16.4,16.75,282919,0
2016-12-20,16.85,16.9,16.35,16.7,430608,0
2016-12-21,16.6,16.95,16.5,16.75,239854,0
2016-12-22,16.75,16.75,16.05,16.2,234888,0
2016-12-23,16.15,16.65,16.1,16.6,157395,0
2016-12-27,16.55,17.1335,16.5,16.95,343127,0
2016-12-28,17,17,16.5,16.55,259834,0
2016-12-29,16.6,16.75,16.35,16.7,169553,0
2016-12-30,16.8,17.05,16.5849,16.8,508928,0
2017-01-03,17,17.05,16.35,16.65,346202,0
2017-01-04,16.7,16.9,16.625,16.7,282224,0
2017-01-05,16.7,16.85,16.4,16.65,186992,0
2017-01-06,16.6,16.65,16.25,16.3,343104,0
2017-01-09,16.3,16.725,16.1,16.55,561809,0
2017-01-10,16.6,16.6,16.3,16.5,207890,0
2017-01-11,16.5,17,16.5,16.95,155878,0
2017-01-12,16.85,17.05,16.65,16.85,230340,0
2017-01-13,16.95,17.25,16.85,17.2,212296,0
2017-01-17,17.7,17.7,17.25,17.6,546015,0
2017-01-18,17.75,18.05,17.6,17.9,456087,0
2017-01-19,17.9,18,17.8,17.8,397931,0
2017-01-20,17.85,18,17.75,17.9,242927,0
2017-01-23,17.9,18.05,17.75,17.75,334267,0
2017-01-24,17.85,18.45,17.85,18.4,403906,0
2017-01-25,18.6,18.75,18.4,18.6,211066,0
2017-01-26,18.7,18.75,18.3,18.5,365519,0
2017-01-27,18.5,18.675,18.35,18.6,230598,0
2017-01-30,18.5,18.7,18.2,18.3,296209,0
2017-01-31,18.2,18.55,18,18.45,309389,0
2017-02-01,18.6,18.8325,18.1,18.3,268517,0
2017-02-02,18.3,18.7,18.1,18.5,309492,0
2017-02-03,18.75,19.15,18.6,18.9,348136,0
2017-02-06,18.85,19.3,18.65,18.8,591549,0
2017-02-07,18.8,19.1,18.475,18.85,844801,0
2017-02-08,20.55,21.25,19.55,20.5,1731108,0
2017-02-09,20.5,21.425,20.45,20.95,913475,0
2017-02-10,20.95,21.2,20.45,20.65,458380,0
2017-02-13,20.7,20.75,20.35,20.45,606368,0
2017-02-14,20.5,20.825,20.35,20.5,453031,0
2017-02-15,20.35,20.65,20.3,20.5,564360,0
2017-02-16,20.55,20.7161,20.025,20.2,534668,0
2017-02-17,20.2,20.2,19.75,20.15,702694,0
2017-02-21,20,20.55,20,20.3,290692,0
2017-02-22,20.2,20.45,19.825,19.95,298489,0
2017-02-23,20.1,20.25,19.65,19.75,338065,0
2017-02-24,19.55,19.925,19.5,19.7,418784,0
2017-02-27,19.6,19.75,19.35,19.65,618594,0
2017-02-28,19.55,19.583,18.65,18.85,526023,0
2017-03-01,19,19.125,18.45,18.7,686668,0
2017-03-02,18.7,19.45,18.375,19.4,1722346,0
2017-03-03,19.3,19.875,19.2,19.85,1628918,0
2017-03-06,19.65,19.75,18.95,19.65,505264,0
2017-03-07,19.6,19.9,19.5,19.7,446615,0
2017-03-08,19.7,19.75,19.4,19.45,321241,0
2017-03-09,19.5,19.75,19.4,19.65,315740,0
2017-03-10,19.7,19.895,19.425,19.8,328702,0
2017-03-13,19.8,20.1,19.339,20.05,396745,0
2017-03-14,20.05,20.2,19.5,20.15,353654,0
2017-03-15,20.2,20.45,20.05,20.35,505997,0
2017-03-16,20.3,20.975,20.2,20.95,486374,0
2017-03-17,20.85,21.025,20.775,20.85,1040998,0
2017-03-20,20.85,20.95,20.3405,20.75,270305,0
2017-03-21,20.75,20.8,20,20.25,575978,0
2017-03-22,20.25,20.61,19.8,20.15,301829,0
2017-03-23,20.15,20.6,20,20.55,335417,0
2017-03-24,20.6,20.95,20.5,20.9,397974,0
2017-03-27,20.65,20.9,20.4,20.8,289088,0
2017-03-28,20.8,20.95,20.3405,20.55,357349,0
2017-03-29,20.5,20.7,20.45,20.5,231024,0
2017-03-30,20.5,20.8,20.45,20.7,368309,0
2017-03-31,20.75,21.55,20.7,21.35,606386,0
2017-04-03,21.35,21.4,20.85,20.95,419076,0
2017-04-04,20.95,21.1,19.96,20.15,440397,0
2017-04-05,20.2,20.4,19.45,19.55,619630,0
2017-04-06,19.6,19.75,19.3,19.75,450442,0
2017-04-07,19.65,19.75,19.45,19.6,382203,0
2017-04-10,19.55,19.75,19.45,19.6,273663,0
2017-04-11,19.55,19.875,19.45,19.7,251506,0
2017-04-12,19.85,20.15,19.3794,19.8,382301,0
2017-04-13,19.75,19.925,19.255,19.75,255826,0
2017-04-17,19.85,19.95,19.6,19.85,202059,0
2017-04-18,19.7,20,19.7,19.95,433533,0
2017-04-19,20,20.3,19.9,20.1,377138,0
2017-04-20,20.25,20.4,19.85,20.4,190387,0
2017-04-21,20.35,20.45,19.85,19.9,344071,0
2017-04-24,20.2,20.3,19.9,20.15,362513,0
2017-04-25,20.35,20.8,20.25,20.775,385039,0
2017-04-26,20.7,21.2,20.6,20.9,591733,0
2017-04-27,20.95,21.2,20.85,21.15,220514,0
2017-04-28,21.15,21.275,20.95,21.05,381203,0
2017-05-01,21.1,21.5,21.025,21.45,251498,0
2017-05-02,21.5,21.75,21.35,21.6,423044,0
2017-05-03,21.55,21.7,21.3921,21.65,522820,0
2017-05-04,21.7,21.9,20.55,21,1225844,0
2017-05-05,20,21.65,19.55,21.05,849136,0
2017-05-08,21.25,21.65,21,21.15,533884,0
2017-05-09,21.05,21.25,20.75,21.05,440640,0
2017-05-10,21,21.15,20.7,20.85,316324,0
2017-05-11,20.8,20.85,20.46,20.65,198186,0
2017-05-12,20.55,20.9,20.35,20.75,209986,0
2017-05-15,20.8,21.225,20.8,21,281001,0
2017-05-16,21.05,21.05,20.725,21,382150,0
2017-05-17,20.75,20.9,19.8,19.95,467313,0
2017-05-18,19.85,20.55,19.75,20.1,330243,0
2017-05-19,20.1,21.1,20.05,20.9,550083,0
2017-05-22,20.95,21.55,20.8,21.5,410293,0
2017-05-23,21.55,21.8,21.4,21.55,251994,0
2017-05-24,21.55,21.65,21.275,21.6,199225,0
2017-05-25,21.75,22.9,21.55,22.6,647785,0
2017-05-26,22.45,22.975,22.4003,22.85,536750,0
2017-05-30,23,23.6,22.9,23.05,638857,0
2017-05-31,23.2,24.045,23.2,23.9,871420,0
2017-06-01,23.95,24.1,22.675,23.15,652371,0
2017-06-02,23.1,23.85,22.8575,23.35,408013,0
2017-06-05,23.35,23.475,22.8,23.05,274545,0
2017-06-06,23.05,23.15,22.7,22.95,221281,0
2017-06-07,23.05,23.0849,22.725,23,201076,0
2017-06-08,23.1,23.5,22.85,23.45,243737,0
2017-06-09,23.45,23.65,22.25,22.5,603491,0
2017-06-12,22.35,23.1,21.85,22.85,465806,0
2017-06-13,23,23.05,22.35,22.55,335821,0
2017-06-14,22.7,22.85,22.025,22.3,214530,0
2017-06-15,22.1,22.2,21.7,22.05,288725,0
2017-06-16,21.7,22.6,21.56,22.25,829179,0
2017-06-19,22.45,22.55,22.25,22.35,201402,0
2017-06-20,22.3,22.5,21.65,22.2,283166,0
2017-06-21,22.25,23.1,22.2,23.05,487378,0
2017-06-22,23.15,23.95,23.15,23.9,277084,0
2017-06-23,24,24.7,23.9,24.65,811853,0
2017-06-26,24.75,24.85,24,24.3,283332,0
2017-06-27,24.3,24.5,23.9602,24.1,656420,0
2017-06-28,24.25,24.45,23.95,24.3,205431,0
2017-06-29,24.2,24.25,23.65,23.9,366923,0
2017-06-30,24,24.3,23.75,24.2,387214,0
2017-07-03,24.1,24.15,22.15,22.45,393185,0
2017-07-05,22.5,23.3677,22.4,23.05,525023,0
2017-07-06,22.85,23.25,22.75,23.05,389262,0
2017-07-07,23.15,23.55,23,23.2,543861,0
2017-07-10,23.3,23.625,23.15,23.4,341237,0
2017-07-11,23.35,23.55,23.005,23.5,160969,0
2017-07-12,23.65,24.05,23.59,24.05,296829,0
2017-07-13,24.05,24.1,23.5,23.7,292187,0
2017-07-14,23.7,23.95,23.5,23.7,390718,0
2017-07-17,23.7,23.75,23.3,23.5,321683,0
2017-07-18,23.3,23.6,23.3,23.45,290063,0
2017-07-19,23.6,23.8,23.55,23.65,286672,0
2017-07-20,23.65,23.85,23.5,23.7,144417,0
2017-07-21,23.85,24.05,23.5,23.9,333983,0
2017-07-24,23.9,24.15,23.65,24.1,155957,0
2017-07-25,24.05,24.575,24,24.45,358955,0
2017-07-26,24.75,25.3,24.6838,25.05,719924,0
2017-07-27,25.2,25.65,23.95,24.35,705272,0
2017-07-28,24.3,24.825,24.25,24.65,563351,0
2017-07-31,24.25,24.95,23.9,24.3,298677,0
2017-08-01,24.45,24.75,23.5805,24.65,380149,0
2017-08-02,24.75,24.75,23.95,24,358729,0
2017-08-03,24.1,24.55,23.85,24.35,691686,0
2017-08-04,25.0019,25.55,23.55,25.05,480684,0
2017-08-07,25,25.45,24.75,24.95,406151,0
2017-08-08,24.75,25.1,24.575,24.75,519594,0
2017-08-09,24.55,24.7,24.225,24.45,348740,0
2017-08-10,24.4,24.4,23.2,23.25,319744,0
2017-08-11,23.15,23.5,23.1,23.35,201898,0
2017-08-14,23.55,24.05,23.3,24.05,204571,0
2017-08-15,24.05,24.35,23.8,24.1,197929,0
2017-08-16,24.05,24.35,23.9,24.25,231043,0
2017-08-17,24.05,24.35,23.55,23.55,208469,0
2017-08-18,23.4,24.1,23.3156,23.85,262262,0
2017-08-21,23.9,23.925,23.55,23.65,199323,0
2017-08-22,23.85,24.275,23.8,24.2,271110,0
2017-08-23,24,24.5,23.875,24,420014,0
2017-08-24,24.1,24.575,23.75,24.35,466984,0
2017-08-25,24.4,24.5,23.925,24.05,215857,0
2017-08-28,24.05,24.25,23.8,24.15,232872,0
2017-08-29,23.95,24.5,23.85,24.3,342560,0
2017-08-30,24.3,25.2,24.2,25.05,371988,0
2017-08-31,25.05,25.85,25.05,25.75,419502,0
2017-09-01,25.75,25.85,24.8,25,470305,0
2017-09-05,24.8,25.5,24.725,25.2,352405,0
2017-09-06,25.2,25.25,24.7,24.95,354352,0
2017-09-07,24.95,25.1,24.65,24.75,324544,0
2017-09-08,24.75,25.05,24.31,24.5,241587,0
2017-09-11,24.8,25.15,24.7,25.05,212937,0
2017-09-12,25.15,25.15,24.9,25.05,137169,0
2017-09-13,24.95,25.25,24.875,24.95,212370,0
2017-09-14,24.95,25.85,24.78,25.35,381150,0
2017-09-15,25.45,25.65,25.3,25.5,664667,0
2017-09-18,25.5,26.45,25.5,26.05,497025,0
2017-09-19,26.05,26.15,25.7,25.85,372542,0
2017-09-20,26.25,27.35,25.05,25.15,816313,0
2017-09-21,25.2,25.275,24.5,24.6,451903,0
2017-09-22,24.6,25.15,24.55,24.85,342904,0
2017-09-25,24.75,24.89,23.8,24,331271,0
2017-09-26,24.2,24.25,23.35,23.95,420600,0
2017-09-27,24.15,24.9,24.05,24.7,283736,0
2017-09-28,24.6,24.975,24.25,24.6,212842,0
2017-09-29,24.7,24.95,24.45,24.65,298650,0
2017-10-02,24.75,25.35,24.7155,25.1,398329,0
2017-10-03,25.2,25.45,25.025,25.45,253791,0
2017-10-04,25.4,25.95,25.2,25.65,282680,0
2017-10-05,25.75,25.8,25.45,25.65,121678,0
2017-10-06,25.6,25.9,25.375,25.85,155995,0
2017-10-09,25.85,26,25.3,25.4,152210,0
2017-10-10,25.65,25.75,25.3,25.55,236972,0
2017-10-11,25.45,25.55,25.2,25.3,195246,0
2017-10-12,25.25,25.5,25.05,25.4,165685,0
2017-10-13,25.4,25.55,25.35,25.4,136371,0
2017-10-16,25.55,25.55,25.125,25.25,174706,0
2017-10-17,25.25,25.325,25.05,25.25,156243,0
2017-10-18,25.4,25.475,25.3,25.4,140621,0
2017-10-19,25.2,25.4,24.9,25.3,263238,0
2017-10-20,25.5,25.95,25.4,25.8,254963,0
2017-10-23,25.9,26.1,25.45,25.5,147389,0
2017-10-24,25.5,25.775,25.41,25.55,166593,0
2017-10-25,25.5,25.675,24.8,24.8,286902,0
2017-10-26,24.9,24.95,24.7,24.9,200058,0
2017-10-27,25.1,25.4,24.85,25.4,167097,0
2017-10-30,25.2,25.45,24.7,24.9,140177,0
2017-10-31,25.05,25.65,24.75,25.35,314107,0
2017-11-01,25.45,25.45,25,25.4,199883,0
2017-11-02,25.3,25.95,25.25,25.5,262870,0
2017-11-03,27,28.75,26.23,28.6,867892,0
2017-11-06,28.75,29.7,28.55,28.7,812408,0
2017-11-07,28.6,28.6,27.85,27.95,539912,0
2017-11-08,27.95,28.2,27.8,27.95,346470,0
2017-11-09,27.55,27.65,27.1,27.35,373774,0
2017-11-10,27.3,27.775,27.05,27.7,247898,0
