Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.51,4.6,4.4,4.51,77446,0
2005-02-28,4.5,4.5,4.35,4.45,87555,0
2005-03-01,4.4,4.73,4.4,4.57,116052,0
2005-03-02,4.5,4.5,4.42,4.46,92387,0
2005-03-03,4.52,4.69,4.4,4.5,120961,0
2005-03-04,4.62,4.62,4.41,4.43,83461,0
2005-03-07,4.5,4.5,4.2,4.3,97216,0
2005-03-08,4.3,4.36,4.22,4.28,50704,0
2005-03-09,4.28,4.3,4,4.15,96781,0
2005-03-10,4.07,4.25,3.8,3.8,206871,0
2005-03-11,3.74,3.99,3.7,3.82,144091,0
2005-03-14,3.85,3.88,3.59,3.72,154207,0
2005-03-15,3.72,3.94,3.66,3.78,68812,0
2005-03-16,3.78,3.88,3.75,3.79,44879,0
2005-03-17,3.79,3.92,3.65,3.74,70547,0
2005-03-18,3.64,3.87,3.64,3.81,67053,0
2005-03-21,3.71,3.86,3.69,3.7,29995,0
2005-03-22,3.69,3.79,3.64,3.74,31182,0
2005-03-23,3.76,3.77,3.52,3.55,67453,0
2005-03-24,3.5,3.52,3.2,3.37,185037,0
2005-03-28,3.37,3.5,3.2,3.32,80049,0
2005-03-29,3.1,3.25,2.93,3.13,351246,0
2005-03-30,3.09,3.1,2.95,3.05,148223,0
2005-03-31,3,3.09,3,3.07,93919,0
2005-04-01,3.09,3.26,3.04,3.22,44315,0
2005-04-04,3.13,3.8,3.13,3.74,93178,0
2005-04-05,3.85,3.95,3.51,3.87,156158,0
2005-04-06,3.77,3.9,3.67,3.74,55807,0
2005-04-07,3.71,3.92,3.68,3.85,53288,0
2005-04-08,3.88,3.88,3.8,3.82,20817,0
2005-04-11,3.8,3.86,3.8,3.8,29594,0
2005-04-12,3.73,3.84,3.57,3.6,32450,0
2005-04-13,3.61,3.7,3.58,3.58,11500,0
2005-04-14,3.5,3.64,3.5,3.59,45508,0
2005-04-15,3.5,3.89,3.45,3.51,58018,0
2005-04-18,3.5,3.59,3.49,3.51,35991,0
2005-04-19,3.5,3.65,3.49,3.61,17229,0
2005-04-20,3.8,3.86,3.37,3.42,67100,0
2005-04-21,3.4,3.48,3.23,3.37,77250,0
2005-04-22,3.29,3.65,3.26,3.6,25665,0
2005-04-25,3.51,3.55,3.42,3.55,26793,0
2005-04-26,3.43,3.75,3.43,3.61,23153,0
2005-04-27,3.54,3.71,3.51,3.65,16366,0
2005-04-28,3.59,3.66,3.57,3.65,18972,0
2005-04-29,3.65,3.66,3.52,3.66,30800,0
2005-05-02,3.67,3.67,3.43,3.44,48065,0
2005-05-03,3.42,3.99,3.15,3.9,133910,0
2005-05-04,3.9,4.03,3.61,3.9,375492,0
2005-05-05,3.75,4.1,3.75,4.08,182906,0
2005-05-06,4.12,4.35,4.12,4.22,180358,0
2005-05-09,4.12,4.45,4.12,4.34,115797,0
2005-05-10,4.2,4.35,4.2,4.27,130282,0
2005-05-11,4.31,4.35,4.09,4.15,66590,0
2005-05-12,4.19,4.3,4.14,4.26,44740,0
2005-05-13,4.17,4.17,4.01,4.13,68148,0
2005-05-16,4.18,4.25,4.08,4.16,62184,0
2005-05-17,4.15,4.16,4.01,4.08,32730,0
2005-05-18,4.17,4.24,4.12,4.19,93306,0
2005-05-19,4.24,4.24,4.06,4.16,71961,0
2005-05-20,4.09,4.24,4.09,4.2,32570,0
2005-05-23,4.24,4.27,4.03,4.1,110302,0
2005-05-24,4.1,4.27,3.94,4.03,151375,0
2005-05-25,4.09,4.1,3.89,3.9,109716,0
2005-05-26,3.89,4.05,3.87,4.02,64986,0
2005-05-27,4,4.26,4,4.07,50175,0
2005-05-31,4,4.2,4,4.09,50666,0
2005-06-01,4.16,4.24,4.05,4.2,86369,0
2005-06-02,4.17,4.25,4.09,4.24,30890,0
2005-06-03,4.25,4.29,4.02,4.05,44575,0
2005-06-06,4.11,4.35,4.11,4.21,84901,0
2005-06-07,4.2,4.25,4.08,4.17,63489,0
2005-06-08,4.16,4.17,4.01,4.08,51290,0
2005-06-09,4.1,4.2,4.05,4.15,33005,0
2005-06-10,4.15,4.21,4.05,4.14,35800,0
2005-06-13,4.21,4.24,4.08,4.14,47181,0
2005-06-14,4.13,4.13,3.96,4.12,48426,0
2005-06-15,4.04,4.22,3.95,3.99,115486,0
2005-06-16,3.94,4.09,3.94,4.09,16215,0
2005-06-17,4.15,4.15,4,4.08,13300,0
2005-06-20,4.1,4.1,4.02,4.05,48223,0
2005-06-21,4.1,4.14,4,4.14,19813,0
2005-06-22,4.19,4.31,4.14,4.3,84545,0
2005-06-23,4.35,4.35,4.16,4.16,23358,0
2005-06-24,4.02,4.35,4.02,4.08,40311,0
2005-06-27,4.15,4.68,4.08,4.59,242040,0
2005-06-28,4.57,4.75,4.47,4.51,128733,0
2005-06-29,4.7,4.7,4.41,4.55,70254,0
2005-06-30,4.46,4.48,4.27,4.43,54492,0
2005-07-01,4.4,4.44,4.34,4.43,25867,0
2005-07-05,4.46,4.58,4.38,4.41,34933,0
2005-07-06,4.49,4.54,4.27,4.43,76049,0
2005-07-07,4.34,4.52,4.31,4.5,40735,0
2005-07-08,4.57,4.6,4.39,4.51,31787,0
2005-07-11,4.57,4.85,4.45,4.84,172523,0
2005-07-12,4.84,5.05,4.65,4.9,150063,0
2005-07-13,5,5.05,4.83,4.89,84589,0
2005-07-14,4.89,5.01,4.54,4.74,59375,0
2005-07-15,4.74,4.9,4.65,4.79,193677,0
2005-07-18,4.84,4.89,4.75,4.87,134938,0
2005-07-19,4.84,4.9,4.76,4.8,74437,0
2005-07-20,4.8,5,4.8,4.9,252379,0
2005-07-21,5,5.15,4.92,4.95,217295,0
2005-07-22,4.95,5.12,4.91,5,77137,0
2005-07-25,5.1,5.8,5.05,5.53,334716,0
2005-07-26,5.58,5.92,5.58,5.79,423678,0
2005-07-27,5.9,7.17,5.65,6.67,977688,0
2005-07-28,6.57,6.81,6.38,6.76,318386,0
2005-07-29,6.79,7.1,6.69,6.82,279648,0
2005-08-01,6.82,7.09,6.75,6.99,312336,0
2005-08-02,7,7.26,7,7.1,274751,0
2005-08-03,7.15,7.24,6.04,6.91,472648,0
2005-08-04,6.89,7.1,6.74,7,171604,0
2005-08-05,7,7.07,6.73,6.96,167842,0
2005-08-08,7.15,7.71,7.03,7.51,486393,0
2005-08-09,7.69,7.7,7.11,7.24,270281,0
2005-08-10,7.31,7.31,6.88,7.14,289134,0
2005-08-11,7.18,7.22,6.88,7.09,83984,0
2005-08-12,7.07,7.07,6.87,6.99,49761,0
2005-08-15,7.09,7.29,7,7.23,171321,0
2005-08-16,7.29,7.3,6.99,7.09,108733,0
2005-08-17,7.05,7.25,7,7.07,96439,0
2005-08-18,7.02,7.29,7.02,7.23,107793,0
2005-08-19,7.35,7.42,7.05,7.39,141472,0
2005-08-22,7.01,7.23,6.14,6.75,521945,0
2005-08-23,6.62,6.67,6.28,6.42,177673,0
2005-08-24,6.32,6.46,5.85,5.97,359379,0
2005-08-25,5.97,6.33,5.96,6.32,191411,0
2005-08-26,6.34,6.49,6.17,6.22,71757,0
2005-08-29,6.12,6.34,5.78,6.19,119392,0
2005-08-30,6.15,6.5,6.12,6.22,133565,0
2005-08-31,6.35,7.07,6.35,6.76,265165,0
2005-09-01,7.07,7.15,6.84,6.93,219335,0
2005-09-02,7.09,7.15,6.84,6.99,105150,0
2005-09-06,7.12,7.15,6.84,7.02,175326,0
2005-09-07,7.05,7.78,6.8,7.55,399011,0
2005-09-08,7.6,8.15,7.6,7.74,293587,0
2005-09-09,7.75,8.05,7.47,7.63,241516,0
2005-09-12,7.63,8.05,7.63,7.92,236140,0
2005-09-13,7.84,7.99,7.38,7.77,161745,0
2005-09-14,7.92,7.92,7.71,7.8,48430,0
2005-09-15,7.8,7.93,7.56,7.9,87589,0
2005-09-16,7.88,8.45,7.88,8.31,232634,0
2005-09-19,8.45,9,8.42,8.72,211719,0
2005-09-20,8.7,9.05,8.38,8.6,218291,0
2005-09-21,8.6,8.8,8.25,8.54,141634,0
2005-09-22,8.48,8.77,8.17,8.29,158611,0
2005-09-23,8.23,8.87,8.21,8.8,88384,0
2005-09-26,9.04,9.16,8.5,8.59,113170,0
2005-09-27,8.57,9,8.51,8.82,173585,0
2005-09-28,8.94,9.23,8.74,9.03,152820,0
2005-09-29,9,9.1,8.67,9.01,149731,0
2005-09-30,9.05,9.06,8.77,8.86,72357,0
2005-10-03,8.78,9.15,8.75,8.9,91781,0
2005-10-04,9.1,9.2,8.82,8.99,154916,0
2005-10-05,9.06,9.06,8.72,8.8,95428,0
2005-10-06,8.8,8.97,8.73,8.95,75603,0
2005-10-07,8.8,9,8.7,8.79,73382,0
2005-10-10,8.77,8.85,8.68,8.75,30277,0
2005-10-11,8.75,8.9,7.71,7.89,323883,0
2005-10-12,7.7,7.95,7.67,7.78,149940,0
2005-10-13,7.72,7.9,7.57,7.59,95941,0
2005-10-14,7.87,7.87,6.51,6.8,340180,0
2005-10-17,6.75,7.06,6.62,6.98,179569,0
2005-10-18,7.07,7.07,6.66,6.73,76471,0
2005-10-19,6.73,6.86,6.5,6.83,88116,0
2005-10-20,6.93,6.99,6.82,6.86,60586,0
2005-10-21,6.94,7.17,6.88,7.1,108997,0
2005-10-24,7.2,7.71,6.9,7.37,123515,0
2005-10-25,7.5,7.73,7.4,7.45,80483,0
2005-10-26,7.55,7.57,7.04,7.16,65466,0
2005-10-27,7,7.21,6.68,6.71,59701,0
2005-10-28,6.62,6.89,6.62,6.66,90813,0
2005-10-31,6.61,6.95,6.53,6.63,51346,0
2005-11-01,6.77,6.93,6.61,6.8,45185,0
2005-11-02,6.94,7.08,6.46,6.67,137957,0
2005-11-03,6.81,6.95,6.55,6.85,74973,0
2005-11-04,6.89,6.89,6.61,6.7,36222,0
2005-11-07,6.7,6.83,6.63,6.81,45431,0
2005-11-08,6.88,7,6.8,6.96,76504,0
2005-11-09,7.02,7.07,6.87,6.93,55315,0
2005-11-10,7.08,7.13,6.9,6.98,92568,0
2005-11-11,7.09,7.67,7.01,7.24,155857,0
2005-11-14,7.3,7.54,7.2,7.46,108478,0
2005-11-15,7.68,7.9,7.39,7.48,181021,0
2005-11-16,7.5,7.71,7.35,7.42,61319,0
2005-11-17,7.47,7.63,6.93,7.17,80169,0
2005-11-18,7.3,7.3,7.12,7.27,41336,0
2005-11-21,7.64,8.17,7.5,8.12,311705,0
2005-11-22,8.17,8.18,7.71,8.13,169236,0
2005-11-23,8.16,8.73,7.95,8.4,256327,0
2005-11-25,8.36,8.75,8.35,8.69,67587,0
2005-11-28,8.82,9,8.59,8.84,242518,0
2005-11-29,8.84,9.2,8.5,8.72,131381,0
2005-11-30,8.63,9.03,8.6,8.94,161338,0
2005-12-01,8.95,9.08,8.5,8.92,206058,0
2005-12-02,8.86,8.92,8.52,8.74,107372,0
2005-12-05,8.95,8.95,8.71,8.74,105081,0
2005-12-06,8.7,9.85,8.62,9.74,515035,0
2005-12-07,9.99,10.25,9.56,9.75,332085,0
2005-12-08,9.89,9.89,9.46,9.63,102041,0
2005-12-09,9.53,10.17,9.46,10.06,248482,0
2005-12-12,10.25,10.59,10.15,10.56,295710,0
2005-12-13,10.6,10.65,10.05,10.33,202323,0
2005-12-14,10.36,10.5,10.1,10.49,124759,0
2005-12-15,10.57,11.08,10.24,11.01,274064,0
2005-12-16,11.11,11.63,10.78,11.33,237758,0
2005-12-19,11.43,11.46,10.72,10.73,268564,0
2005-12-20,10.65,10.81,10.05,10.3,214891,0
2005-12-21,10.25,10.67,10.19,10.41,112818,0
2005-12-22,10.48,10.89,10.48,10.62,72380,0
2005-12-23,10.6,10.78,10.45,10.62,119756,0
2005-12-27,10.8,11,10.39,10.62,149383,0
2005-12-28,10.98,10.98,9.64,9.72,286601,0
2005-12-29,9.65,10.29,9.62,10.17,177443,0
2005-12-30,10.18,10.37,9.74,10.15,189040,0
2006-01-03,10.16,10.31,10,10.01,158205,0
2006-01-04,9.7,10.5,9.7,10.25,178747,0
2006-01-05,10.34,10.5,10.18,10.24,104271,0
2006-01-06,10.16,10.46,10.16,10.32,88302,0
2006-01-09,11.76,12.25,11.37,11.76,744802,0
2006-01-10,11.79,12.15,11.5,12.02,376798,0
2006-01-11,12.1,12.24,11.98,12.03,271582,0
2006-01-12,12.15,12.15,11.88,12.04,295308,0
2006-01-13,12.11,12.11,11.95,12.05,140666,0
2006-01-17,12.25,13.72,12.21,13.52,641746,0
2006-01-18,13.4,13.86,13,13.6,299506,0
2006-01-19,13.89,13.89,13.25,13.32,266583,0
2006-01-20,13.32,14,13.32,13.61,364075,0
2006-01-23,13.97,14.22,13.63,13.82,269452,0
2006-01-24,14.13,14.25,13.6,14.08,304507,0
2006-01-25,14.01,14.1,13.8,13.97,142054,0
2006-01-26,14.14,14.75,14.01,14.34,310411,0
2006-01-27,14.48,14.66,14.04,14.29,269395,0
2006-01-30,14.39,14.71,14.2,14.48,160032,0
2006-01-31,14.53,14.69,13.56,14.3,236629,0
2006-02-01,14.48,14.76,13.88,14.2,182398,0
2006-02-02,14.2,14.2,13.62,13.93,137669,0
2006-02-03,14,14.54,13.7,14.05,173584,0
2006-02-06,14.36,14.37,14.05,14.14,194753,0
2006-02-07,14.19,14.29,13.85,14,216337,0
2006-02-08,14.09,14.34,13.85,13.97,141505,0
2006-02-09,14,14,13.6,13.65,146597,0
2006-02-10,13.56,13.75,11.74,12.3,941535,0
2006-02-13,12.34,13.1,12.02,12.7,317969,0
2006-02-14,12.79,12.9,12.5,12.58,180447,0
2006-02-15,12.58,13.03,11.95,12.99,213338,0
2006-02-16,13.02,13.24,12.73,13,108904,0
2006-02-17,13.24,13.34,12.93,12.98,142860,0
2006-02-21,13.09,13.49,12.94,13.01,193143,0
2006-02-22,12.97,12.98,12.24,12.5,292219,0
2006-02-23,12.43,12.84,11.68,11.87,457640,0
2006-02-24,11.98,12.2,11,11.56,475791,0
2006-02-27,11.62,11.9,11.56,11.62,265747,0
2006-02-28,11.57,11.63,10.78,10.83,352294,0
2006-03-01,10.91,11.14,10.81,10.99,179657,0
2006-03-02,10.9,11,10.61,10.75,198147,0
2006-03-03,10.73,11,10.58,10.63,124151,0
2006-03-06,10.61,10.84,10.36,10.41,292650,0
2006-03-07,10.36,10.53,9.48,9.61,557096,0
2006-03-08,9.61,10.26,9.61,9.82,399900,0
2006-03-09,9.9,9.9,9.48,9.54,283653,0
2006-03-10,9.57,9.59,9,9.07,393194,0
2006-03-13,9.03,9.5,8.72,9.2,561270,0
2006-03-14,9.22,9.23,8.37,8.9,630449,0
2006-03-15,8.9,9.23,8.82,9.21,334150,0
2006-03-16,9.07,9.2,8.6,8.75,2082865,0
2006-03-17,8.75,9.21,8.75,9,462107,0
2006-03-20,8.97,9,8.7,8.7,245794,0
2006-03-21,8.95,9.08,8.72,8.79,330275,0
2006-03-22,8.81,8.92,8.65,8.66,194986,0
2006-03-23,8.65,8.75,8.1,8.27,551134,0
2006-03-24,8.4,8.9,8.28,8.81,462187,0
2006-03-27,8.84,8.84,8.19,8.43,513209,0
2006-03-28,8.51,8.78,8.49,8.54,249998,0
2006-03-29,8.52,8.81,8.52,8.75,310434,0
2006-03-30,8.75,8.76,8.46,8.51,154623,0
2006-03-31,8.49,8.73,8.49,8.56,192945,0
2006-04-03,8.52,8.58,7.89,8,616270,0
2006-04-04,8,8.2,7.95,7.96,338244,0
2006-04-05,7.96,8,7.65,7.84,308817,0
2006-04-06,7.84,8.04,7.77,7.97,299708,0
2006-04-07,8.02,8.15,7.86,7.9,139552,0
2006-04-10,7.86,7.91,7.36,7.49,273230,0
2006-04-11,7.46,7.63,7.01,7.18,374520,0
2006-04-12,7.06,7.49,7.06,7.4,173784,0
2006-04-13,7.43,7.68,7.35,7.55,201000,0
2006-04-17,7.1,7.22,6.97,6.99,647950,0
2006-04-18,7,7.28,6.83,7.18,550360,0
2006-04-19,7.15,7.28,7,7.2,438171,0
2006-04-20,7.13,7.25,7.09,7.1,158915,0
2006-04-21,7.1,7.25,7.1,7.2,298625,0
2006-04-24,7.11,7.25,7.08,7.18,181240,0
2006-04-25,7.16,7.25,7.08,7.08,204016,0
2006-04-26,7.09,7.18,6.96,7.03,126794,0
2006-04-27,6.97,7.07,6.85,6.9,141496,0
2006-04-28,6.85,7.01,6.8,6.9,160140,0
2006-05-01,6.85,7.11,6.85,7,307814,0
2006-05-02,6.98,7.12,6.86,6.93,121400,0
2006-05-03,6.95,7.09,6.81,6.98,226624,0
2006-05-04,6.85,7.46,6.85,7.36,297708,0
2006-05-05,7.38,7.5,7.09,7.17,149054,0
2006-05-08,7.15,7.2,7,7.02,121620,0
2006-05-09,7.01,7.03,6.8,6.85,153692,0
2006-05-10,6.81,7.33,6.75,7.2,231121,0
2006-05-11,7.17,7.29,6.86,6.94,202683,0
2006-05-12,6.9,6.9,6.4,6.61,229949,0
2006-05-15,6.54,6.87,6.5,6.75,132178,0
2006-05-16,6.79,6.98,6.5,6.51,239237,0
2006-05-17,6.5,6.59,6.29,6.37,175451,0
2006-05-18,6.36,6.67,6.36,6.5,126186,0
2006-05-19,6.85,7.35,6.76,7.23,837790,0
2006-05-22,7.25,7.27,7,7.25,261005,0
2006-05-23,7.3,7.39,6.83,6.85,321500,0
2006-05-24,6.85,7.79,6.65,7.68,446489,0
2006-05-25,7.85,7.9,7.26,7.64,366398,0
2006-05-26,7.66,8.25,7.45,8.13,491654,0
2006-05-30,8.11,8.36,8,8.1,192523,0
2006-05-31,8.11,8.25,7.8,8.25,168655,0
2006-06-01,8.31,8.53,8.11,8.47,149507,0
2006-06-02,8.5,8.73,8.42,8.6,194174,0
2006-06-05,8.58,8.7,8.19,8.38,255659,0
2006-06-06,8.44,8.44,7.85,8.06,195321,0
2006-06-07,8.06,8.5,8.04,8.31,225414,0
2006-06-08,8.25,8.3,7.6,8.13,221982,0
2006-06-09,8.2,8.23,8,8.11,107189,0
2006-06-12,8.09,8.1,7.61,7.66,110565,0
2006-06-13,7.61,7.95,7.57,7.65,134446,0
2006-06-14,7.67,7.67,7.31,7.5,75545,0
2006-06-15,7.58,7.79,7.42,7.77,88503,0
2006-06-16,7.75,7.76,7.4,7.44,186740,0
2006-06-19,7.49,8.14,7.18,7.24,311653,0
2006-06-20,7.2,7.43,7.08,7.15,155834,0
2006-06-21,7.11,7.46,7.07,7.38,109139,0
2006-06-22,7.31,7.44,7.11,7.36,96985,0
2006-06-23,7.36,7.74,7.33,7.62,135657,0
2006-06-26,7.52,7.87,7.45,7.61,113755,0
2006-06-27,7.59,7.71,7.24,7.37,90905,0
2006-06-28,7.41,7.41,7.03,7.22,163475,0
2006-06-29,7.31,7.31,7.02,7.16,145668,0
2006-06-30,7.18,7.45,7.1,7.13,2601580,0
2006-07-03,7.17,7.4,7,7.36,194286,0
2006-07-05,7.22,7.52,7.06,7.51,332198,0
2006-07-06,7.52,7.88,7.17,7.24,269352,0
2006-07-07,7.2,7.32,7.08,7.08,158630,0
2006-07-10,7.08,7.3,7.07,7.12,107992,0
2006-07-11,7.05,7.21,6.9,7.15,173104,0
2006-07-12,7.12,7.27,6.8,6.81,164585,0
2006-07-13,6.79,6.83,6.42,6.42,154295,0
2006-07-14,6.42,6.57,6.25,6.52,115196,0
2006-07-17,6.5,6.53,5.97,5.99,159050,0
2006-07-18,6.08,6.12,5.53,5.94,269440,0
2006-07-19,5.92,6.5,5.78,6.41,240358,0
2006-07-20,6.4,6.5,5.99,6.02,99052,0
2006-07-21,6.03,6.03,5.69,5.86,103767,0
2006-07-24,5.93,6.35,5.93,6.03,225414,0
2006-07-25,5.92,6.36,5.92,6.23,156013,0
2006-07-26,6.16,6.32,6.04,6.05,237215,0
2006-07-27,6.12,6.19,5.76,5.85,130965,0
2006-07-28,5.89,6.27,5.75,6.04,187686,0
2006-07-31,6.06,6.19,5.76,6.01,149742,0
2006-08-01,5.94,6.1,5.79,5.9,78764,0
2006-08-02,5.89,6.04,5.75,5.84,99517,0
2006-08-03,5.85,6.04,5.7,5.92,81488,0
2006-08-04,6.12,6.2,5.75,5.85,141016,0
2006-08-07,5.79,6.2,5.79,6.05,183914,0
2006-08-08,6.12,6.16,5.79,5.79,154570,0
2006-08-09,5.85,6.2,5.85,5.91,163893,0
2006-08-10,5.82,6.11,5.78,5.9,77397,0
2006-08-11,5.86,5.95,5.45,5.52,119986,0
2006-08-14,5.59,5.77,5.41,5.41,144040,0
2006-08-15,5.52,5.63,5.46,5.57,104223,0
2006-08-16,5.63,5.76,5.43,5.53,103404,0
2006-08-17,5.54,5.57,5.46,5.5,117095,0
2006-08-18,5.54,5.65,5.41,5.63,70469,0
2006-08-21,5.61,5.63,5.4,5.41,60066,0
2006-08-22,5.4,5.53,5.38,5.4,94555,0
2006-08-23,5.4,5.5,5.27,5.31,88807,0
2006-08-24,5.31,5.8,5.31,5.62,290369,0
2006-08-25,5.63,5.86,5.57,5.65,207538,0
2006-08-28,5.68,6.07,5.64,5.94,132429,0
2006-08-29,5.99,6.23,5.97,6.19,347298,0
2006-08-30,6.22,6.45,6.2,6.28,216217,0
2006-08-31,6.5,6.81,6.45,6.48,256577,0
2006-09-01,6.5,6.75,6.22,6.26,107318,0
2006-09-05,6.26,6.29,6.17,6.26,71099,0
2006-09-06,6.2,6.25,6.1,6.12,80906,0
2006-09-07,6.09,6.11,5.93,5.95,87389,0
2006-09-08,5.94,5.94,5.71,5.73,63985,0
2006-09-11,5.72,5.74,5.57,5.6,57978,0
2006-09-12,5.57,5.83,5.57,5.73,101550,0
2006-09-13,5.73,6,5.7,6,158457,0
2006-09-14,5.95,6.08,5.89,5.98,79632,0
2006-09-15,6.05,6.15,5.79,5.88,219583,0
2006-09-18,5.84,5.93,5.75,5.83,49331,0
2006-09-19,5.81,5.88,5.6,5.73,62462,0
2006-09-20,5.79,6.05,5.73,5.87,78932,0
2006-09-21,5.92,6.01,5.64,5.71,64441,0
2006-09-22,5.67,5.71,5.52,5.57,94580,0
2006-09-25,5.5,5.79,5.5,5.59,80885,0
2006-09-26,5.61,5.74,5.59,5.62,110037,0
2006-09-27,5.59,5.83,5.59,5.72,146568,0
2006-09-28,5.71,5.91,5.7,5.8,129724,0
2006-09-29,5.84,5.91,5.53,5.55,95985,0
2006-10-02,5.52,5.68,5.52,5.6,56838,0
2006-10-03,5.6,5.68,5.42,5.47,180990,0
2006-10-04,5.48,5.81,5.47,5.78,127099,0
2006-10-05,5.75,6.4,5.67,6.27,235755,0
2006-10-06,6.25,6.53,6.11,6.21,266996,0
2006-10-09,6.18,6.28,5.99,6.2,52686,0
2006-10-10,6.23,6.29,6.01,6.23,88249,0
2006-10-11,6.22,6.35,6.04,6.17,90520,0
2006-10-12,6.18,6.62,6.12,6.58,226241,0
2006-10-13,6.61,7,6.6,6.92,297264,0
2006-10-16,6.86,7.05,6.79,6.98,190733,0
2006-10-17,6.95,7.18,6.74,7.01,133498,0
2006-10-18,7.04,7.13,6.85,6.94,160536,0
2006-10-19,6.95,7.27,6.79,7.21,298340,0
2006-10-20,7.26,7.33,7.01,7.07,112520,0
2006-10-23,7.03,7.39,7.01,7.2,244304,0
2006-10-24,7.19,7.2,6.89,6.94,132031,0
2006-10-25,6.96,7.02,6.56,6.61,122620,0
2006-10-26,6.66,6.96,6.66,6.92,101227,0
2006-10-27,6.84,7.1,6.77,6.83,169161,0
2006-10-30,6.83,6.97,6.57,6.78,100581,0
2006-10-31,6.81,7.59,6.76,7.2,491512,0
2006-11-01,7.05,7.38,7.02,7.11,173778,0
2006-11-02,7.06,7.57,7.02,7.2,342844,0
2006-11-03,7.22,7.55,7.19,7.28,288749,0
2006-11-06,7.3,7.62,7.21,7.5,282141,0
2006-11-07,7.52,7.96,7.49,7.59,278574,0
2006-11-08,7.66,7.97,7.42,7.75,225854,0
2006-11-09,7.8,7.96,7.6,7.7,178366,0
2006-11-10,7.7,8.02,7.65,7.96,416273,0
2006-11-13,7.96,8.09,7.71,7.91,232030,0
2006-11-14,7.91,8.02,7.8,7.99,133410,0
2006-11-15,7.96,8.26,7.85,7.9,259189,0
2006-11-16,7.97,8.04,7.82,7.92,127949,0
2006-11-17,7.95,8.38,7.87,8.23,382149,0
2006-11-20,7.72,8.89,7.72,8.59,515341,0
2006-11-21,8.61,8.7,8.23,8.36,301348,0
2006-11-22,8.4,8.49,8.19,8.22,139756,0
2006-11-24,8.14,8.46,8.13,8.19,65665,0
2006-11-27,8.15,8.18,7.39,7.48,210715,0
2006-11-28,7.48,7.9,7.3,7.86,223427,0
2006-11-29,7.9,8.18,7.6,7.68,186041,0
2006-11-30,7.66,7.93,7.6,7.78,211974,0
2006-12-01,7.78,7.9,7.33,7.47,196556,0
2006-12-04,7.51,7.73,7.34,7.47,157260,0
2006-12-05,7.53,7.75,7.37,7.42,132219,0
2006-12-06,7.4,7.45,6.35,6.8,1322202,0
2006-12-07,6.85,6.86,6.64,6.66,224483,0
2006-12-08,6.66,6.75,6.5,6.58,246868,0
2006-12-11,6.55,6.7,6.41,6.47,177432,0
2006-12-12,6.43,6.52,6.19,6.24,311694,0
2006-12-13,6.31,6.35,5.96,6.06,253389,0
2006-12-14,6.04,6.29,6.04,6.16,243405,0
2006-12-15,6.19,6.29,6.05,6.06,295305,0
2006-12-18,6.1,6.1,5.76,5.83,227981,0
2006-12-19,5.79,5.95,5.71,5.92,255452,0
2006-12-20,5.96,6.02,5.87,5.94,308304,0
2006-12-21,5.97,6.05,5.88,6,243264,0
2006-12-22,5.99,6.05,5.89,5.91,182219,0
2006-12-26,5.94,6.15,5.94,6.12,309342,0
2006-12-27,6.19,6.46,6.11,6.27,463700,0
2006-12-28,6.25,6.31,6.05,6.05,129672,0
2006-12-29,6.04,6.14,5.84,5.86,186915,0
2007-01-03,5.93,5.96,5.55,5.68,259818,0
2007-01-04,5.65,5.65,5.52,5.54,205419,0
2007-01-05,5.52,5.6,5.39,5.39,242443,0
2007-01-08,5.39,5.41,5.11,5.19,314279,0
2007-01-09,5.21,5.54,5.2,5.52,444315,0
2007-01-10,5.45,5.51,5.31,5.34,254410,0
2007-01-11,5.33,5.54,5.3,5.41,152955,0
2007-01-12,5.4,5.53,5.36,5.44,128124,0
2007-01-16,5.49,6.16,5.38,6.14,430833,0
2007-01-17,6.32,6.39,5.73,5.74,510437,0
2007-01-18,5.76,5.79,5.6,5.61,152611,0
2007-01-19,5.62,6.06,5.62,5.82,371871,0
2007-01-22,5.8,5.84,5.61,5.63,150291,0
2007-01-23,5.63,5.71,5.51,5.67,194135,0
2007-01-24,5.7,5.85,5.59,5.66,185736,0
2007-01-25,5.68,5.74,5.39,5.47,245268,0
2007-01-26,5.5,5.62,5.32,5.42,448306,0
2007-01-29,5.68,5.75,5.52,5.67,306707,0
2007-01-30,5.71,5.82,5.61,5.73,190806,0
2007-01-31,5.71,5.89,5.7,5.8,264252,0
2007-02-01,5.82,6.19,5.82,6.1,488880,0
2007-02-02,6.1,6.5,6.08,6.31,422280,0
2007-02-05,6.4,6.56,6.25,6.28,519800,0
2007-02-06,6.32,6.33,5.84,5.92,290082,0
2007-02-07,5.95,6.22,5.83,6.05,251843,0
2007-02-08,5.99,6.1,5.81,5.83,268977,0
2007-02-09,5.79,5.8,5.56,5.65,274352,0
2007-02-12,5.69,5.84,5.65,5.68,157170,0
2007-02-13,5.69,5.79,5.6,5.63,128949,0
2007-02-14,5.62,5.83,5.61,5.63,219058,0
2007-02-15,5.65,5.71,5.46,5.52,144992,0
2007-02-16,5.52,5.83,5.45,5.73,201545,0
2007-02-20,5.7,5.89,5.7,5.84,175866,0
2007-02-21,5.82,5.9,5.65,5.71,155465,0
2007-02-22,5.74,5.76,5.57,5.74,163305,0
2007-02-23,6.37,6.37,5.86,6.03,833283,0
2007-02-26,6.11,6.12,5.75,5.82,295478,0
2007-02-27,5.78,5.87,5.35,5.37,353129,0
2007-02-28,5.35,5.65,5.3,5.34,317075,0
2007-03-01,5.64,5.74,5.42,5.73,692623,0
2007-03-02,5.74,5.99,5.68,5.86,600816,0
2007-03-05,5.81,5.83,5.47,5.5,340833,0
2007-03-06,5.56,5.73,5.49,5.6,248052,0
2007-03-07,5.75,6.69,5.67,6.61,1715500,0
2007-03-08,6.73,6.75,6.31,6.46,680827,0
2007-03-09,6.5,6.7,6.3,6.41,413783,0
2007-03-12,6.43,6.52,6.31,6.41,305416,0
2007-03-13,6.35,6.78,6.33,6.38,647707,0
2007-03-14,6.51,6.55,6.33,6.39,326184,0
2007-03-15,6.41,6.52,6.38,6.43,233314,0
2007-03-16,6.42,6.68,6.35,6.58,485469,0
2007-03-19,6.66,6.85,6.58,6.63,392257,0
2007-03-20,6.65,6.9,6.6,6.73,376404,0
2007-03-21,6.75,6.86,6.7,6.8,227042,0
2007-03-22,6.8,6.8,6.67,6.77,276737,0
2007-03-23,6.75,6.78,6.59,6.67,153208,0
2007-03-26,6.64,6.69,6.56,6.61,172139,0
2007-03-27,6.58,6.66,6.53,6.63,172414,0
2007-03-28,6.68,6.88,6.59,6.82,285820,0
2007-03-29,6.89,6.9,6.71,6.81,361667,0
2007-03-30,6.96,7.02,6.73,6.75,810128,0
2007-04-02,6.66,6.94,6.65,6.93,373532,0
2007-04-03,6.97,7.21,6.88,7.11,741104,0
2007-04-04,7.13,7.23,7.08,7.17,353387,0
2007-04-05,7.17,7.42,7.14,7.31,321118,0
2007-04-09,7.31,7.34,7.15,7.24,292279,0
2007-04-10,7.27,7.36,7.25,7.3,222537,0
2007-04-11,7.34,7.34,7.12,7.18,292574,0
2007-04-12,7.15,7.54,7.13,7.46,344384,0
2007-04-13,7.5,7.71,7.4,7.47,377056,0
2007-04-16,7.57,7.65,7.45,7.48,288453,0
2007-04-17,7.52,7.74,7.47,7.67,391517,0
2007-04-18,7.71,7.92,7.4,7.56,366955,0
2007-04-19,7.66,7.66,7.4,7.44,206803,0
2007-04-20,7.48,7.73,7.4,7.68,323569,0
2007-04-23,7.63,7.72,7.42,7.55,178947,0
2007-04-24,7.55,7.79,7.47,7.75,301436,0
2007-04-25,7.82,7.94,7.63,7.67,193532,0
2007-04-26,7.77,8,7.75,7.94,266000,0
2007-04-27,7.93,8.11,7.8,7.92,242102,0
2007-04-30,7.95,7.95,7.32,7.44,408003,0
2007-05-01,7.34,7.54,6.6,7.44,786823,0
2007-05-02,7.02,7.44,6.31,6.47,1045532,0
2007-05-03,6.5,6.53,6.37,6.48,633512,0
2007-05-04,6.48,6.48,6.19,6.33,470014,0
2007-05-07,6.31,6.31,6.05,6.09,333733,0
2007-05-08,6.05,6.06,5.81,5.89,331291,0
2007-05-09,5.82,5.85,5.64,5.67,316251,0
2007-05-10,5.65,5.65,5.47,5.54,433623,0
2007-05-11,5.61,5.69,5.53,5.63,352912,0
2007-05-14,5.66,5.75,5.4,5.42,517961,0
2007-05-15,5.43,5.59,5.3,5.31,455818,0
2007-05-16,5.3,5.43,5.11,5.13,400989,0
2007-05-17,5.12,5.55,5.12,5.5,492541,0
2007-05-18,5.55,5.86,5.48,5.8,440816,0
2007-05-21,5.83,6.15,5.8,6.1,603134,0
2007-05-22,6.13,6.27,5.99,6.14,419384,0
2007-05-23,6.16,6.17,5.88,5.91,203351,0
2007-05-24,5.92,5.94,5.55,5.64,209982,0
2007-05-25,5.7,5.88,5.63,5.83,129261,0
2007-05-29,5.85,5.98,5.85,5.96,238475,0
2007-05-30,5.94,6.09,5.81,6.08,281211,0
2007-05-31,6,6.32,5.89,6.22,408439,0
2007-06-01,6.22,6.5,6.22,6.35,510323,0
2007-06-04,6.33,6.45,6.21,6.4,363067,0
2007-06-05,6.39,6.43,6.29,6.36,420393,0
2007-06-06,6.31,6.38,6.25,6.31,276914,0
2007-06-07,6.25,6.31,6,6.11,248732,0
2007-06-08,6.07,6.42,6.07,6.41,243170,0
2007-06-11,6.4,6.4,6.15,6.15,171280,0
2007-06-12,6.1,6.39,5.94,6.21,271677,0
2007-06-13,6.21,6.25,6.01,6.23,190392,0
2007-06-14,6.21,6.43,6.19,6.39,352072,0
2007-06-15,6.49,6.49,6.08,6.17,452107,0
2007-06-18,6.16,6.22,6.13,6.18,234448,0
2007-06-19,6.13,6.25,6,6.21,336606,0
2007-06-20,6.2,6.26,6.07,6.11,244681,0
2007-06-21,6.09,6.19,6.04,6.19,183336,0
2007-06-22,6.2,6.49,6.05,6.47,3657171,0
2007-06-25,6.45,6.59,6.38,6.48,613932,0
2007-06-26,6.59,6.6,6.29,6.36,509684,0
2007-06-27,6.3,6.64,6.3,6.6,265718,0
2007-06-28,6.56,6.79,6.56,6.75,328963,0
2007-06-29,6.79,6.95,6.73,6.76,231161,0
2007-07-02,6.76,6.92,6.74,6.86,332931,0
2007-07-03,6.84,6.95,6.77,6.85,185350,0
2007-07-05,6.84,7.04,6.81,6.82,333225,0
2007-07-06,6.85,7.16,6.82,7.1,574300,0
2007-07-09,7.11,7.22,6.89,6.94,215275,0
2007-07-10,6.92,6.97,6.66,6.71,183833,0
2007-07-11,6.76,6.82,6.59,6.79,246593,0
2007-07-12,6.86,6.92,6.74,6.75,218700,0
2007-07-13,6.75,6.79,6.62,6.74,138917,0
2007-07-16,6.71,6.8,6.64,6.69,225606,0
2007-07-17,6.67,6.67,6.4,6.45,190503,0
2007-07-18,6.4,6.56,6.25,6.46,171149,0
2007-07-19,6.48,6.67,6.35,6.37,139080,0
2007-07-20,6.34,6.43,6.26,6.28,84449,0
2007-07-23,6.33,6.38,6.09,6.17,207991,0
2007-07-24,6.13,6.28,6.12,6.16,129101,0
2007-07-25,6.19,6.24,6.05,6.18,132279,0
2007-07-26,6.16,6.29,6.06,6.25,126491,0
2007-07-27,6.25,6.51,6.18,6.3,185146,0
2007-07-30,6.26,6.41,6.1,6.16,119221,0
2007-07-31,6.25,6.38,6.08,6.36,170802,0
2007-08-01,6.35,6.65,6.32,6.39,467175,0
2007-08-02,6.38,6.7,6.3,6.59,268759,0
2007-08-03,6.55,6.6,6.26,6.36,205939,0
2007-08-06,6.28,6.59,6.26,6.53,227509,0
2007-08-07,6.48,7,6.48,6.9,264636,0
2007-08-08,6.93,7.97,6.88,7.68,929487,0
2007-08-09,7.56,8.24,7.51,7.98,1605227,0
2007-08-10,7.88,7.88,7.29,7.33,518740,0
2007-08-13,7.34,7.34,6.61,6.94,304260,0
2007-08-14,6.91,7.09,6.8,6.84,119498,0
2007-08-15,6.85,7.03,6.66,6.73,129610,0
2007-08-16,6.65,6.95,6.51,6.84,159610,0
2007-08-17,6.92,7.16,6.9,7.03,153777,0
2007-08-20,7.07,7.15,6.97,7.02,100349,0
2007-08-21,6.87,7.31,6.83,7.3,121206,0
2007-08-22,7.32,7.39,7.19,7.28,192815,0
2007-08-23,7.13,7.21,6.82,6.88,167630,0
2007-08-24,6.83,6.95,6.75,6.89,122880,0
2007-08-27,6.83,6.87,6.61,6.72,93216,0
2007-08-28,6.63,7.22,6.62,6.87,269560,0
2007-08-29,6.92,6.95,6.81,6.95,64192,0
2007-08-30,6.94,6.98,6.79,6.83,78411,0
2007-08-31,6.92,7.04,6.86,6.92,60540,0
2007-09-04,6.89,7.1,6.79,7.05,98550,0
2007-09-05,6.98,7.12,6.94,7.05,121773,0
2007-09-06,7.07,7.42,7.07,7.33,219988,0
2007-09-07,7.2,7.6,7.18,7.52,185990,0
2007-09-10,7.56,7.56,7.28,7.55,123938,0
2007-09-11,7.52,7.73,7.33,7.54,115951,0
2007-09-12,7.29,7.64,7.29,7.43,104639,0
2007-09-13,7.48,7.5,7.37,7.43,104046,0
2007-09-14,7.33,7.41,7.23,7.37,89908,0
2007-09-17,7.3,7.35,7.2,7.28,92002,0
2007-09-18,7.31,7.35,7.17,7.27,98802,0
2007-09-19,7.26,7.35,7,7.19,117904,0
2007-09-20,7.19,7.3,7.06,7.06,93199,0
2007-09-21,7.06,7.47,7.06,7.23,214556,0
2007-09-24,7.18,7.5,7.18,7.37,75654,0
2007-09-25,7.37,8.09,7.37,7.83,237133,0
2007-09-26,7.83,8.06,7.72,8,245803,0
2007-09-27,8.01,8.78,8.01,8.76,541857,0
2007-09-28,8.73,9.08,8.56,8.73,525234,0
2007-10-01,8.71,8.89,8.64,8.81,122042,0
2007-10-02,8.85,9.5,8.81,9.33,332289,0
2007-10-03,9.23,9.5,9.13,9.26,189406,0
2007-10-04,9.31,9.57,9.3,9.32,232991,0
2007-10-05,9.36,9.93,9.25,9.64,260903,0
2007-10-08,9.66,10,9.53,9.96,173979,0
2007-10-09,9.92,10.06,9.56,9.64,227307,0
2007-10-10,9.6,9.6,9.11,9.25,275130,0
2007-10-11,9.04,9.5,9.04,9.16,234161,0
2007-10-12,9.4,10.2,9.26,10.18,845439,0
2007-10-15,10.22,10.29,9.7,9.75,286812,0
2007-10-16,9.7,9.87,9.66,9.71,199921,0
2007-10-17,9.76,9.89,9.58,9.7,268217,0
2007-10-18,9.6,9.7,9.37,9.41,179841,0
2007-10-19,9.36,9.55,9.11,9.12,261228,0
2007-10-22,9.04,9.35,9.03,9.26,209536,0
2007-10-23,8.97,9.39,8.97,9.11,258188,0
2007-10-24,9.03,9.15,8.9,9.02,692996,0
2007-10-25,9.07,9.27,8.92,9.09,361210,0
2007-10-26,9.12,9.17,8.8,8.9,241210,0
2007-10-29,8.85,9.06,8.8,8.88,214401,0
2007-10-30,8.93,8.95,8.73,8.8,140139,0
2007-10-31,8.74,9.33,8.74,9,543691,0
2007-11-01,8.99,9.12,8.73,8.82,309626,0
2007-11-02,8.92,9.18,8.8,9.17,163492,0
2007-11-05,9.11,9.33,9.05,9.31,229232,0
2007-11-06,9.31,9.79,9.31,9.74,379557,0
2007-11-07,9.63,9.64,9.29,9.38,189518,0
2007-11-08,9.46,9.5,9.04,9.2,278858,0
2007-11-09,9.05,9.16,8.83,9.06,245078,0
2007-11-12,9.03,9.17,8.93,8.96,172050,0
2007-11-13,9,9.27,8.84,9.22,202384,0
2007-11-14,9.31,9.47,8.93,8.94,174783,0
2007-11-15,8.95,8.96,8.3,8.38,200017,0
2007-11-16,8.44,8.57,8.13,8.24,215720,0
2007-11-19,8.2,8.22,7.93,8.08,163258,0
2007-11-20,8,8.33,7.98,8.14,132959,0
2007-11-21,8.15,8.17,7.7,7.71,170256,0
2007-11-23,7.73,7.75,7.54,7.59,66444,0
2007-11-26,7.57,7.79,7.25,7.3,126936,0
2007-11-27,7.35,7.42,7.21,7.38,143719,0
2007-11-28,7.4,7.6,7.15,7.57,159639,0
2007-11-29,7.52,7.78,7.44,7.64,117108,0
2007-11-30,7.72,7.78,7.42,7.72,114780,0
2007-12-03,7.6,7.6,6.31,6.63,802939,0
2007-12-04,6.56,7,6.54,6.88,204498,0
2007-12-05,6.81,6.99,6.73,6.86,139798,0
2007-12-06,6.82,6.97,6.75,6.94,130095,0
2007-12-07,6.99,7,6.8,6.98,111276,0
2007-12-10,6.96,6.98,6.8,6.87,106694,0
2007-12-11,6.86,6.98,6.64,6.73,145348,0
2007-12-12,6.81,6.88,6.61,6.68,128373,0
2007-12-13,6.58,6.73,6.58,6.73,95048,0
2007-12-14,6.64,7.09,6.63,7,190178,0
2007-12-17,6.94,7.03,6.46,6.48,343711,0
2007-12-18,6.51,6.69,6.17,6.37,223207,0
2007-12-19,6.33,6.57,6.31,6.52,111652,0
2007-12-20,6.54,6.61,6.43,6.53,122470,0
2007-12-21,6.58,6.58,6.45,6.51,141170,0
2007-12-24,6.52,6.79,6.46,6.75,54876,0
2007-12-26,6.7,7,6.67,6.93,154801,0
2007-12-27,6.88,6.95,6.55,6.56,101200,0
2007-12-28,6.59,6.9,6.5,6.75,136251,0
2007-12-31,6.69,6.83,6.5,6.51,156026,0
2008-01-02,6.51,6.68,6.42,6.56,125681,0
2008-01-03,6.63,6.63,6.23,6.31,105020,0
2008-01-04,6.28,6.44,6.25,6.33,103318,0
2008-01-07,6.31,6.58,6.31,6.56,84160,0
2008-01-08,6.45,6.62,6.3,6.42,145970,0
2008-01-09,6.37,7.02,6.29,6.99,132824,0
2008-01-10,6.87,7.21,6.75,7.17,209551,0
2008-01-11,7.09,7.29,6.83,6.87,121308,0
2008-01-14,6.9,6.97,6.67,6.83,68968,0
2008-01-15,6.78,7.05,6.67,6.82,140969,0
2008-01-16,6.77,6.99,6.65,6.74,121026,0
2008-01-17,6.82,6.89,6.38,6.45,179416,0
2008-01-18,6.35,6.48,6.09,6.47,139124,0
2008-01-22,6.29,6.59,6.17,6.44,123410,0
2008-01-23,6.27,6.38,6.05,6.15,261144,0
2008-01-24,6.14,6.37,5.93,6.01,238963,0
2008-01-25,6.11,6.21,5.96,6.18,113664,0
2008-01-28,6.14,6.22,6.06,6.22,104037,0
2008-01-29,6.25,6.31,6.13,6.27,241647,0
2008-01-30,6.26,6.29,6.03,6.15,116492,0
2008-01-31,6.1,6.31,6.09,6.3,232139,0
2008-02-01,6.3,6.32,6.15,6.27,125857,0
2008-02-04,6.42,6.52,6.26,6.39,233911,0
2008-02-05,6.3,6.51,6.18,6.21,171161,0
2008-02-06,6.28,6.34,6.15,6.15,136187,0
2008-02-07,6.22,6.38,6.15,6.2,144622,0
2008-02-08,6.2,6.35,6.11,6.23,161752,0
2008-02-11,6.21,6.5,6.12,6.43,157118,0
2008-02-12,6.42,6.42,6.2,6.29,87604,0
2008-02-13,6.3,6.81,6.2,6.62,164464,0
2008-02-14,6.55,6.69,6.24,6.4,183681,0
2008-02-15,6.31,6.5,5.85,6,280830,0
2008-02-19,6.05,6.09,5.85,6.03,162536,0
2008-02-20,5.83,6.02,5.65,5.84,182931,0
2008-02-21,5.75,5.99,5.6,5.73,186845,0
2008-02-22,5.93,6.13,5.8,6.03,325559,0
2008-02-25,6.07,6.34,5.93,6.2,153036,0
2008-02-26,6.06,6.34,6.06,6.21,138972,0
2008-02-27,6.13,6.3,6.13,6.2,71892,0
2008-02-28,6.18,6.26,6.09,6.2,98687,0
2008-02-29,6.11,6.28,6.07,6.25,145901,0
2008-03-03,6.22,6.24,5.94,6.07,77367,0
2008-03-04,6.05,6.13,5.63,5.81,216495,0
2008-03-05,5.81,5.81,5.65,5.72,93007,0
2008-03-06,5.66,5.74,5.39,5.41,110963,0
2008-03-07,5.34,5.46,5.01,5.1,195637,0
2008-03-10,5.15,5.18,4.82,4.86,82433,0
2008-03-11,4.96,5.01,4.74,4.91,117184,0
2008-03-12,4.94,4.98,4.69,4.72,103383,0
2008-03-13,4.7,4.85,4.52,4.8,107740,0
2008-03-14,4.8,4.8,4.37,4.5,160008,0
2008-03-17,4.38,4.54,4.18,4.37,109021,0
2008-03-18,4.44,4.52,4.25,4.51,97310,0
2008-03-19,4.5,4.87,4.46,4.84,153360,0
2008-03-20,4.56,4.89,4.34,4.87,218299,0
2008-03-24,4.79,5.2,4.68,5.05,234409,0
2008-03-25,5.09,5.18,4.99,5.11,82304,0
2008-03-26,5.12,5.88,5.12,5.8,283221,0
2008-03-27,5.75,6.2,5.75,6.04,222422,0
2008-03-28,6.04,6.33,5.83,6.07,138367,0
2008-03-31,5.95,6.06,5.7,5.77,110819,0
2008-04-01,5.79,6.4,5.79,6.4,200919,0
2008-04-02,6.33,6.57,6.25,6.51,106353,0
2008-04-03,6.51,6.68,6.5,6.65,121903,0
2008-04-04,6.71,7.24,6.71,7.24,179012,0
2008-04-07,7.23,7.23,6.66,6.8,119425,0
2008-04-08,6.81,6.94,6.66,6.86,50886,0
2008-04-09,6.86,6.88,6.54,6.67,74152,0
2008-04-10,6.63,7.17,6.63,7.07,128051,0
2008-04-11,7.06,7.12,6.68,6.76,71961,0
2008-04-14,6.75,7,6.45,6.56,123944,0
2008-04-15,6.56,6.56,6.34,6.52,80376,0
2008-04-16,6.54,6.68,6.31,6.38,106295,0
2008-04-17,6.35,6.45,6.24,6.26,81407,0
2008-04-18,6.44,6.58,6.15,6.45,110623,0
2008-04-21,6.54,6.86,6.42,6.76,112784,0
2008-04-22,6.76,6.77,6.36,6.37,74140,0
2008-04-23,6.37,6.47,6.08,6.12,103135,0
2008-04-24,6.14,6.14,5.88,5.91,125823,0
2008-04-25,5.89,6.11,5.76,6.09,114967,0
2008-04-28,6.07,6.82,6.06,6.78,125041,0
2008-04-29,6.82,6.83,6.51,6.61,92909,0
2008-04-30,6.54,6.79,5.98,6.23,218084,0
2008-05-01,6.3,6.7,6.2,6.3,128787,0
2008-05-02,6,6.13,5.25,5.57,445290,0
2008-05-05,5.53,5.82,5.45,5.77,176706,0
2008-05-06,5.74,6.01,5.63,6.01,152850,0
2008-05-07,6,6,5.45,5.46,163445,0
2008-05-08,5.46,5.67,5.35,5.59,233306,0
2008-05-09,5.52,5.57,5.38,5.5,131735,0
2008-05-12,5.5,5.57,5.41,5.51,48634,0
2008-05-13,5.56,5.56,5.31,5.52,207044,0
2008-05-14,5.5,5.58,5.41,5.42,142288,0
2008-05-15,5.4,5.49,5.15,5.19,153102,0
2008-05-16,5.24,5.27,5.15,5.27,202217,0
2008-05-19,5.24,5.38,5.15,5.16,103973,0
2008-05-20,5.17,5.38,5.16,5.25,66647,0
2008-05-21,5.23,5.32,5.02,5.26,201350,0
2008-05-22,5.25,5.27,5.09,5.14,63444,0
2008-05-23,5.15,5.15,4.53,4.89,290656,0
2008-05-27,4.92,4.97,4.71,4.81,130230,0
2008-05-28,4.86,4.99,4.86,4.92,133422,0
2008-05-29,4.94,5.12,4.91,5.03,83764,0
2008-05-30,5.07,5.18,4.87,4.94,232032,0
2008-06-02,4.95,5.08,4.88,5.05,197867,0
2008-06-03,5.1,5.28,4.96,5.27,143530,0
2008-06-04,5.27,5.41,5.21,5.35,110514,0
2008-06-05,5.32,5.32,5.1,5.19,112892,0
2008-06-06,5.19,5.27,5.09,5.1,57100,0
2008-06-09,5.18,5.28,4.9,5,112860,0
2008-06-10,4.97,5.06,4.88,4.98,81406,0
2008-06-11,5.2,5.22,5.06,5.16,123940,0
2008-06-12,5.16,5.2,4.83,4.86,73132,0
2008-06-13,4.96,5.02,4.58,4.68,157619,0
2008-06-16,4.7,4.88,4.7,4.81,117599,0
2008-06-17,4.84,5.15,4.77,4.89,116253,0
2008-06-18,4.9,4.94,4.71,4.75,92164,0
2008-06-19,4.89,4.89,4.65,4.75,99483,0
2008-06-20,4.69,4.72,4.46,4.6,153482,0
2008-06-23,4.65,4.7,4.38,4.41,133049,0
2008-06-24,4.43,4.46,4.18,4.2,183012,0
2008-06-25,4.23,4.54,4.09,4.47,229352,0
2008-06-26,4.48,4.58,4.28,4.52,121308,0
2008-06-27,4.5,4.61,4.41,4.54,67665,0
2008-06-30,4.58,4.65,4.09,4.09,132615,0
2008-07-01,4.09,4.31,4.09,4.27,62900,0
2008-07-02,4.28,4.79,4.28,4.64,198088,0
2008-07-03,4.7,4.72,4.49,4.59,47638,0
2008-07-07,4.58,4.62,4.38,4.45,42487,0
2008-07-08,4.41,4.78,4.38,4.7,72358,0
2008-07-09,4.66,4.66,4.57,4.6,86936,0
2008-07-10,4.56,4.69,4.35,4.48,47075,0
2008-07-11,4.5,4.5,4.22,4.39,49733,0
2008-07-14,4.38,4.53,4.34,4.41,23513,0
2008-07-15,4.41,4.64,4.27,4.32,87511,0
2008-07-16,4.32,4.58,4.14,4.51,130811,0
2008-07-17,4.5,4.95,4.5,4.92,107869,0
2008-07-18,4.93,5.25,4.59,5.13,152282,0
2008-07-21,5.1,5.33,4.79,5.18,114635,0
2008-07-22,5.12,5.24,5.02,5.09,39442,0
2008-07-23,5,5.33,4.66,5.13,71918,0
2008-07-24,5.26,5.35,5.07,5.13,32539,0
2008-07-25,5.23,5.23,5,5.11,31644,0
2008-07-28,5.06,5.35,5.01,5.09,78833,0
2008-07-29,5.05,5.08,4.52,4.57,59139,0
2008-07-30,4.57,4.85,4.57,4.81,109210,0
2008-07-31,4.93,5.17,4.88,5.07,82085,0
2008-08-01,5.07,5.19,4.61,4.78,75902,0
2008-08-04,4.74,4.74,4.26,4.29,100413,0
2008-08-05,4.38,4.52,4.23,4.38,145618,0
2008-08-06,4.34,4.47,4.21,4.37,74971,0
2008-08-07,4.32,4.33,3.93,4.05,169870,0
2008-08-08,4.05,4.49,4.05,4.45,80613,0
2008-08-11,4.5,4.64,4.29,4.58,56548,0
2008-08-12,4.6,4.6,4.34,4.5,43398,0
2008-08-13,4.46,4.59,4.32,4.59,38410,0
2008-08-14,4.54,4.73,4.52,4.69,48735,0
2008-08-15,4.7,4.88,4.64,4.71,46157,0
2008-08-18,4.76,4.81,4.6,4.72,19583,0
2008-08-19,4.73,4.76,4.53,4.59,44560,0
2008-08-20,4.64,4.83,4.49,4.52,59136,0
2008-08-21,4.54,4.56,4.32,4.53,70830,0
2008-08-22,4.51,4.63,4.45,4.5,221558,0
2008-08-25,4.53,4.64,4.37,4.52,148160,0
2008-08-26,4.49,4.6,4.4,4.5,126897,0
2008-08-27,4.46,4.59,4.32,4.38,50382,0
2008-08-28,4.4,4.5,4.37,4.44,33282,0
2008-08-29,4.47,4.51,4.42,4.46,33379,0
2008-09-02,4.48,4.51,4.35,4.43,107052,0
2008-09-03,4.37,4.49,4.33,4.47,45006,0
2008-09-04,4.45,4.47,4.33,4.41,45061,0
2008-09-05,4.36,4.45,4.22,4.3,51699,0
2008-09-08,4.34,4.41,4.1,4.2,55345,0
2008-09-09,4.16,4.22,3.83,3.85,97856,0
2008-09-10,3.93,3.96,3.75,3.86,75041,0
2008-09-11,3.78,3.85,3.39,3.46,105016,0
2008-09-12,3.46,3.61,3.2,3.6,164939,0
2008-09-15,3.6,3.81,3.6,3.61,56051,0
2008-09-16,3.6,3.85,3.6,3.84,43391,0
2008-09-17,3.76,3.9,3.67,3.74,64068,0
2008-09-18,3.75,4.3,3.6,4.28,96078,0
2008-09-19,4.33,4.77,4.18,4.65,231003,0
2008-09-22,4.69,4.74,4,4.61,151096,0
2008-09-23,4.45,5.02,4.45,5.02,132353,0
2008-09-24,5,5.01,4.53,4.54,223715,0
2008-09-25,4.5,4.87,4.1,4.23,165365,0
2008-09-26,4.09,4.26,3.81,4.21,403958,0
2008-09-29,4,4.38,3.95,4.2,113964,0
2008-09-30,4.25,4.44,4.08,4.13,57577,0
2008-10-01,4.16,4.37,4.16,4.19,52313,0
2008-10-02,4.24,4.36,4.04,4.13,114567,0
2008-10-03,4.11,4.33,3.99,3.99,157442,0
2008-10-06,3.94,4.07,3.47,3.58,118970,0
2008-10-07,3.61,3.61,3.23,3.25,91612,0
2008-10-08,3.17,3.43,2.86,3.17,114943,0
2008-10-09,3.28,3.73,3.11,3.13,137708,0
2008-10-10,2.93,3.01,2.28,2.33,230982,0
2008-10-13,2.5,2.93,2.27,2.68,281006,0
2008-10-14,2.81,2.98,2.78,2.8,130928,0
2008-10-15,2.77,2.9,2.23,2.47,60811,0
2008-10-16,2.47,2.82,2.06,2.19,92026,0
2008-10-17,2.21,3.46,2.21,2.56,151771,0
2008-10-20,2.66,3.13,2.61,3,143523,0
2008-10-21,2.9,3.01,2.74,2.78,85654,0
2008-10-22,2.74,2.78,2.39,2.44,130270,0
2008-10-23,2.54,2.55,2.08,2.12,85000,0
2008-10-24,2.05,2.17,1.91,2.11,80659,0
2008-10-27,2.01,2.16,1.93,1.99,60311,0
2008-10-28,2.01,2.08,1.9,1.92,105889,0
2008-10-29,2.03,2.03,1.89,1.91,142544,0
2008-10-30,1.99,2,1.76,1.87,144940,0
2008-10-31,1.79,1.84,1.61,1.83,183157,0
2008-11-03,1.89,1.89,1.56,1.57,188695,0
2008-11-04,1.65,1.75,1.25,1.26,415454,0
2008-11-05,1.27,1.33,0.81,0.9,893107,0
2008-11-06,0.95,1.38,0.81,1.1,1100731,0
2008-11-07,1.18,1.19,1,1.09,236484,0
2008-11-10,1.11,1.16,1.05,1.1,170929,0
2008-11-11,1.1,1.26,1.05,1.21,159314,0
2008-11-12,1.24,1.28,1.07,1.19,158603,0
2008-11-13,1.22,1.25,1.15,1.24,168786,0
2008-11-14,1.24,1.26,1.19,1.26,227792,0
2008-11-17,1.2,1.28,1.19,1.27,238303,0
2008-11-18,1.28,1.28,1.14,1.22,123629,0
2008-11-19,1.25,1.25,1.02,1.08,39252,0
2008-11-20,1.14,1.14,0.94,0.95,62369,0
2008-11-21,1.02,1.02,0.9,0.97,76244,0
2008-11-24,1.04,1.04,0.88,0.89,88653,0
2008-11-25,0.94,0.98,0.89,0.92,69647,0
2008-11-26,0.94,1.05,0.89,1.04,147843,0
2008-11-28,1.05,1.05,0.96,1.05,101785,0
2008-12-01,1.05,1.05,0.96,1.01,118332,0
2008-12-02,1.03,1.03,0.98,1.01,43133,0
2008-12-03,0.95,1.01,0.88,0.94,300712,0
2008-12-04,0.88,0.94,0.85,0.89,96523,0
2008-12-05,0.92,0.94,0.88,0.94,56889,0
2008-12-08,0.95,0.99,0.85,0.92,149302,0
2008-12-09,0.93,0.93,0.83,0.88,117006,0
2008-12-10,0.88,0.88,0.7,0.71,296403,0
2008-12-11,0.57,0.76,0.57,0.68,284781,0
2008-12-12,0.6,0.68,0.6,0.68,237840,0
2008-12-15,0.7,0.75,0.65,0.7,629815,0
2008-12-16,0.74,0.75,0.57,0.58,341873,0
2008-12-17,0.6,0.62,0.55,0.6,826793,0
2008-12-18,0.65,0.67,0.62,0.63,364808,0
2008-12-19,0.65,0.74,0.6,0.7,761744,0
2008-12-22,0.8,0.89,0.7,0.76,664605,0
2008-12-23,0.72,0.79,0.66,0.73,470708,0
2008-12-24,0.63,0.73,0.63,0.7,176016,0
2008-12-26,0.73,0.73,0.64,0.68,137067,0
2008-12-29,0.7,0.7,0.64,0.67,239027,0
2008-12-30,0.7,0.7,0.62,0.63,251332,0
2008-12-31,0.7,0.7,0.64,0.7,326156,0
2009-01-02,0.7,0.82,0.69,0.82,243220,0
2009-01-05,0.8,0.87,0.8,0.85,150959,0
2009-01-06,0.86,0.86,0.76,0.79,295254,0
2009-01-07,0.82,0.82,0.74,0.78,110303,0
2009-01-08,0.8,0.8,0.76,0.8,88280,0
2009-01-09,0.8,0.88,0.77,0.86,143717,0
2009-01-12,0.86,0.88,0.78,0.79,140403,0
2009-01-13,0.82,0.96,0.8,0.93,190328,0
2009-01-14,0.96,0.96,0.83,0.84,118353,0
2009-01-15,0.88,0.97,0.83,0.96,211338,0
2009-01-16,1,1.1,0.96,1.07,211818,0
2009-01-20,1.12,1.12,0.9,0.95,140261,0
2009-01-21,0.95,0.99,0.91,0.97,54274,0
2009-01-22,1,1.02,0.95,0.96,22455,0
2009-01-23,0.98,0.99,0.95,0.96,46118,0
2009-01-26,1.01,1.05,0.85,0.91,197938,0
2009-01-27,0.98,1,0.91,0.98,78410,0
2009-01-28,1.02,1.03,0.93,0.94,74012,0
2009-01-29,0.99,0.99,0.95,0.96,28286,0
2009-01-30,0.96,0.98,0.89,0.94,62544,0
2009-02-02,0.97,0.97,0.88,0.91,45209,0
2009-02-03,0.89,0.89,0.76,0.77,197685,0
2009-02-04,0.81,0.86,0.77,0.78,87710,0
2009-02-05,0.81,0.84,0.77,0.83,39925,0
2009-02-06,0.89,0.9,0.78,0.9,105827,0
2009-02-09,0.89,0.89,0.81,0.84,33706,0
2009-02-10,0.81,0.86,0.73,0.73,149630,0
2009-02-11,0.73,0.77,0.7,0.7,64167,0
2009-02-12,0.74,0.75,0.68,0.71,33155,0
2009-02-13,0.7,0.79,0.67,0.79,64435,0
2009-02-17,0.81,0.81,0.68,0.76,76525,0
2009-02-18,0.8,0.8,0.67,0.75,32101,0
2009-02-19,0.7,0.77,0.68,0.72,57585,0
2009-02-20,0.78,0.78,0.59,0.62,240837,0
2009-02-23,0.65,0.71,0.65,0.68,47145,0
2009-02-24,0.72,0.85,0.7,0.85,207280,0
2009-02-25,0.85,0.87,0.72,0.72,115037,0
2009-02-26,0.74,0.83,0.73,0.8,61511,0
2009-02-27,0.83,0.83,0.7,0.74,91811,0
2009-03-02,0.71,0.74,0.68,0.72,78577,0
2009-03-03,0.68,0.75,0.68,0.72,31494,0
2009-03-04,0.73,0.77,0.68,0.76,54383,0
2009-03-05,0.77,0.77,0.68,0.68,33154,0
2009-03-06,0.68,0.73,0.68,0.71,23002,0
2009-03-09,0.75,0.78,0.75,0.77,86263,0
2009-03-10,0.75,0.79,0.74,0.77,53942,0
2009-03-11,0.7,0.79,0.7,0.72,21163,0
2009-03-12,0.77,0.8,0.75,0.8,30468,0
2009-03-13,0.81,0.85,0.75,0.83,65426,0
2009-03-16,0.83,0.84,0.77,0.84,50658,0
2009-03-17,0.81,0.83,0.78,0.81,34694,0
2009-03-18,0.81,0.83,0.74,0.8,119273,0
2009-03-19,0.83,0.83,0.73,0.75,83700,0
2009-03-20,0.78,0.78,0.67,0.67,84294,0
2009-03-23,0.7,0.7,0.64,0.65,114283,0
2009-03-24,0.65,0.66,0.61,0.63,102015,0
2009-03-25,0.63,0.68,0.62,0.65,137399,0
2009-03-26,0.64,0.67,0.6,0.67,186996,0
2009-03-27,0.66,0.67,0.63,0.64,250766,0
2009-03-30,0.67,0.67,0.65,0.66,27868,0
2009-03-31,0.68,0.68,0.63,0.68,53106,0
2009-04-01,0.68,0.68,0.63,0.68,29966,0
2009-04-02,0.66,0.7,0.66,0.67,69142,0
2009-04-03,0.64,0.67,0.64,0.64,36182,0
2009-04-06,0.64,0.68,0.64,0.67,63262,0
2009-04-07,0.68,0.79,0.67,0.78,328730,0
2009-04-08,0.8,0.81,0.78,0.79,141500,0
2009-04-09,0.81,0.87,0.79,0.87,172616,0
2009-04-13,0.88,1.04,0.88,1.01,246813,0
2009-04-14,1.04,1.08,0.91,0.92,398996,0
2009-04-15,0.95,0.95,0.85,0.87,127066,0
2009-04-16,0.89,0.94,0.89,0.92,84111,0
2009-04-17,0.93,1,0.92,0.95,249774,0
2009-04-20,1.05,1.05,0.99,1.02,529332,0
2009-04-21,1.1,1.2,1.06,1.11,621086,0
2009-04-22,1.15,1.19,1.12,1.16,384302,0
2009-04-23,1.2,1.2,1.03,1.06,294024,0
2009-04-24,1.1,1.1,1.02,1.09,163141,0
2009-04-27,1.5,1.5,1.18,1.34,604306,0
2009-04-28,1.44,1.47,1.36,1.38,404722,0
2009-04-29,1.42,1.45,1.25,1.29,216273,0
2009-04-30,1.28,1.3,1.08,1.17,332406,0
2009-05-01,1.1,1.1,0.9,1.05,699807,0
2009-05-04,0.91,1.04,0.9,0.96,492466,0
2009-05-05,0.96,1.09,0.95,1.09,247407,0
2009-05-06,1.09,1.1,1,1.1,181429,0
2009-05-07,1.1,1.11,1.02,1.04,91619,0
2009-05-08,1.04,1.1,0.97,0.97,236166,0
2009-05-11,1,1.1,1,1.09,146758,0
2009-05-12,1.1,1.1,1.01,1.02,123189,0
2009-05-13,1.05,1.08,1.01,1.02,105500,0
2009-05-14,1.02,1.06,1,1.04,102044,0
2009-05-15,1.06,1.15,0.97,0.99,716805,0
2009-05-18,1,1.1,0.99,1.01,212456,0
2009-05-19,1.05,1.07,1.01,1.01,46297,0
2009-05-20,1.05,1.07,1.01,1.01,71119,0
2009-05-21,1.01,1.07,0.97,1.07,122737,0
2009-05-22,1.08,1.08,0.98,1.08,102463,0
2009-05-26,1.07,1.07,0.98,1.02,92595,0
2009-05-27,1,1.03,0.99,1.03,43664,0
2009-05-28,1.09,1.25,1.05,1.2,669764,0
2009-05-29,1.2,1.24,1.1,1.24,309314,0
2009-06-01,1.27,1.27,1.14,1.17,288203,0
2009-06-02,1.22,1.22,1.11,1.18,106232,0
2009-06-03,1.16,1.19,1.06,1.06,235260,0
2009-06-04,1.06,1.14,1.02,1.14,344282,0
2009-06-05,1.14,1.14,1.08,1.1,101269,0
2009-06-08,1.06,1.14,1.05,1.14,135114,0
2009-06-09,1.1,1.14,1.09,1.14,98109,0
2009-06-10,1.18,1.18,1.08,1.13,43508,0
2009-06-11,1.08,1.15,1.08,1.15,77194,0
2009-06-12,1.15,1.15,1.08,1.08,74658,0
2009-06-15,1.09,1.09,1.05,1.06,37992,0
2009-06-16,1.1,1.1,1.06,1.07,33717,0
2009-06-17,1.07,1.07,0.98,1.01,125643,0
2009-06-18,1.01,1.06,1,1.04,50250,0
2009-06-19,1.02,1.06,1.01,1.02,60833,0
2009-06-22,1.03,1.03,0.98,1.02,84407,0
2009-06-23,0.98,1.01,0.85,0.89,229586,0
2009-06-24,0.88,1.03,0.86,1.01,161406,0
2009-06-25,1,1,0.9,0.95,38057,0
2009-06-26,0.96,1.01,0.92,1.01,68570,0
2009-06-29,0.97,0.97,0.9,0.9,46290,0
2009-06-30,0.91,1.03,0.91,1.03,100290,0
2009-07-01,0.98,1.05,0.95,0.95,58081,0
2009-07-02,0.97,0.97,0.95,0.97,16125,0
2009-07-06,0.95,0.95,0.91,0.92,23765,0
2009-07-07,0.93,1,0.92,0.93,37135,0
2009-07-08,0.92,0.92,0.81,0.86,328429,0
2009-07-09,0.83,0.9,0.83,0.88,46440,0
2009-07-10,0.88,0.88,0.85,0.87,60782,0
2009-07-13,0.91,0.98,0.9,0.93,120348,0
2009-07-14,0.97,1,0.94,0.98,111070,0
2009-07-15,0.98,0.98,0.95,0.96,56094,0
2009-07-16,0.94,1.04,0.94,0.95,263349,0
2009-07-17,1,1.05,0.95,1.04,151683,0
2009-07-20,1.05,1.16,1.03,1.14,229308,0
2009-07-21,1.16,1.21,1.09,1.15,217708,0
2009-07-22,1.13,1.21,1.09,1.21,184616,0
2009-07-23,1.25,1.95,1.21,1.8,2307541,0
2009-07-24,2.06,2.35,1.95,2.05,1711359,0
2009-07-27,2.49,3,2.1,2.98,2999087,0
2009-07-28,2.84,2.88,2.16,2.3,2234786,0
2009-07-29,2.2,2.25,1.75,1.94,1724505,0
2009-07-30,1.88,2.13,1.85,1.91,978104,0
2009-07-31,1.85,1.88,1.6,1.67,972287,0
2009-08-03,1.73,1.84,1.7,1.77,512900,0
2009-08-04,1.64,1.72,1.62,1.68,273685,0
2009-08-05,1.66,1.75,1.6,1.75,450621,0
2009-08-06,1.7,1.7,1.6,1.7,392313,0
2009-08-07,1.66,1.85,1.6,1.79,774643,0
2009-08-10,1.79,2.15,1.75,2.07,1077128,0
2009-08-11,2.11,2.11,1.85,1.96,477076,0
2009-08-12,1.92,2.03,1.85,1.85,174981,0
2009-08-13,1.9,1.92,1.81,1.9,166901,0
2009-08-14,1.9,1.92,1.75,1.86,193701,0
2009-08-17,1.8,1.83,1.75,1.81,139323,0
2009-08-18,1.78,1.8,1.72,1.79,323610,0
2009-08-19,2.31,3.57,2.17,2.88,21299920,0
2009-08-20,2.48,2.5,2.04,2.1,11220737,0
2009-08-21,2.2,2.24,2.02,2.07,2905774,0
2009-08-24,2.12,2.13,2.03,2.11,1358992,0
2009-08-25,2.11,2.11,2.02,2.05,1065789,0
2009-08-26,2.24,2.4,2.15,2.18,6037950,0
2009-08-27,2.22,2.25,2.11,2.15,1464243,0
2009-08-28,2.21,2.21,2.11,2.13,847999,0
2009-08-31,2.12,2.2,2.08,2.11,807306,0
2009-09-01,2.13,2.19,1.95,1.97,1726375,0
2009-09-02,1.95,2.04,1.9,1.98,826970,0
2009-09-03,2,2.06,1.96,2.03,663831,0
2009-09-04,2.03,2.1,1.97,2.02,659429,0
2009-09-08,2.08,2.11,2,2.09,743846,0
2009-09-09,2.07,2.2,2.06,2.18,1216859,0
2009-09-10,2.19,2.19,2.13,2.15,635505,0
2009-09-11,2.18,2.29,2.11,2.18,1010684,0
2009-09-14,2.18,2.18,2.06,2.14,782759,0
2009-09-15,2.12,2.12,2.04,2.04,778458,0
2009-09-16,2.04,2.11,2.04,2.09,545167,0
2009-09-17,2.25,2.59,2.24,2.34,6562907,0
2009-09-18,2.32,2.36,2.21,2.34,881787,0
2009-09-21,2.27,2.39,2.25,2.31,467200,0
2009-09-22,2.29,2.31,2.26,2.29,397037,0
2009-09-23,2.29,2.36,2.25,2.28,550323,0
2009-09-24,2.3,2.3,2.1,2.11,941139,0
2009-09-25,2.11,2.17,2.08,2.08,423956,0
2009-09-28,2.07,2.24,2.07,2.2,512394,0
2009-09-29,2.4,2.51,2.23,2.31,1285666,0
2009-09-30,2.36,2.36,2.16,2.19,530401,0
2009-10-01,2.2,2.22,2.08,2.15,676017,0
2009-10-02,2.14,2.2,2.09,2.2,583087,0
2009-10-05,2.18,2.28,2.16,2.27,283261,0
2009-10-06,2.29,2.29,2.18,2.25,357453,0
2009-10-07,2.2,2.22,2.16,2.2,140896,0
2009-10-08,2.22,2.23,2.18,2.2,142165,0
2009-10-09,2.21,2.26,2.15,2.23,213105,0
2009-10-12,2.26,2.3,2.2,2.25,207167,0
2009-10-13,2.25,2.3,2.2,2.3,304968,0
2009-10-14,2.34,2.34,2.22,2.31,274319,0
2009-10-15,2.29,2.31,2.22,2.31,300405,0
2009-10-16,2.29,2.3,2.25,2.28,142210,0
2009-10-19,2.27,2.28,2.22,2.28,279194,0
2009-10-20,2.24,2.27,2.2,2.26,375815,0
2009-10-21,2.23,2.25,2.2,2.23,227069,0
2009-10-22,2.25,2.25,2.09,2.16,390382,0
2009-10-23,2.15,2.15,2.02,2.03,484165,0
2009-10-26,2.03,2.08,1.91,1.92,477717,0
2009-10-27,1.99,2.05,1.8,1.99,438859,0
2009-10-28,1.94,1.94,1.79,1.82,315681,0
2009-10-29,1.85,2.04,1.8,1.96,382617,0
2009-10-30,1.86,1.92,1.67,1.68,712981,0
2009-11-02,1.74,1.74,1.57,1.64,418385,0
2009-11-03,1.64,1.83,1.64,1.81,270444,0
2009-11-04,1.8,1.8,1.72,1.74,135482,0
2009-11-05,1.72,1.89,1.72,1.88,204866,0
2009-11-06,1.89,1.94,1.84,1.94,164220,0
2009-11-09,2,2.08,1.95,1.98,432763,0
2009-11-10,2.09,2.14,2,2.11,404989,0
2009-11-11,2.18,2.32,2.04,2.21,1375223,0
2009-11-12,2.25,2.69,2.25,2.69,2526329,0
2009-11-13,2.67,2.79,2.53,2.72,2036675,0
2009-11-16,2.75,2.83,2.51,2.56,857630,0
2009-11-17,2.08,2.35,2,2.09,2447909,0
2009-11-18,2.08,2.11,2.01,2.11,704456,0
2009-11-19,2.12,2.12,1.95,2.03,506376,0
2009-11-20,2.04,2.04,1.95,2,306283,0
2009-11-23,2,2,1.94,1.98,287194,0
2009-11-24,1.94,1.97,1.87,1.95,266475,0
2009-11-25,1.98,1.98,1.92,1.95,174350,0
2009-11-27,1.91,1.91,1.87,1.9,67333,0
2009-11-30,1.9,1.9,1.82,1.82,193005,0
2009-12-01,1.85,1.97,1.85,1.94,238062,0
2009-12-02,1.91,1.98,1.9,1.93,127965,0
2009-12-03,1.93,1.93,1.85,1.88,115514,0
2009-12-04,1.9,1.92,1.85,1.9,185252,0
2009-12-07,1.94,1.94,1.86,1.88,133011,0
2009-12-08,1.91,1.91,1.86,1.89,106774,0
2009-12-09,1.88,1.89,1.78,1.85,299638,0
2009-12-10,1.84,1.86,1.8,1.81,82669,0
2009-12-11,1.8,1.84,1.78,1.83,106807,0
2009-12-14,1.83,1.83,1.76,1.79,235555,0
2009-12-15,1.76,1.8,1.76,1.77,77421,0
2009-12-16,1.8,1.8,1.76,1.76,144786,0
2009-12-17,1.76,1.8,1.74,1.78,163280,0
2009-12-18,1.77,1.77,1.68,1.68,700430,0
2009-12-21,1.71,1.83,1.7,1.72,321735,0
2009-12-22,1.73,1.79,1.65,1.7,178425,0
2009-12-23,1.74,1.89,1.7,1.89,214901,0
2009-12-24,1.87,1.88,1.8,1.85,147929,0
2009-12-28,1.87,1.91,1.83,1.84,210766,0
2009-12-29,1.83,1.86,1.81,1.84,126873,0
2009-12-30,1.8,1.84,1.8,1.82,79433,0
2009-12-31,1.8,1.99,1.8,1.99,348486,0
2010-01-04,1.98,1.98,1.78,1.8,365893,0
2010-01-05,1.86,1.86,1.76,1.78,218815,0
2010-01-06,1.78,1.91,1.78,1.85,203755,0
2010-01-07,1.9,1.9,1.82,1.9,125025,0
2010-01-08,1.94,1.97,1.91,1.96,226647,0
2010-01-11,1.98,2.18,1.97,2.15,600007,0
2010-01-12,2.14,2.16,1.92,2.04,287853,0
2010-01-13,2.05,2.06,1.92,1.97,296158,0
2010-01-14,2.23,2.49,2.12,2.23,2668272,0
2010-01-15,2.17,2.22,2.04,2.14,432732,0
2010-01-19,2.14,2.17,2.05,2.12,143810,0
2010-01-20,2.13,2.14,2.04,2.09,178329,0
2010-01-21,2.1,2.1,2.01,2.08,168814,0
2010-01-22,2.08,2.08,1.95,1.95,227318,0
2010-01-25,1.95,2.04,1.95,1.96,153946,0
2010-01-26,1.96,1.97,1.88,1.92,126693,0
2010-01-27,1.95,1.95,1.9,1.9,113385,0
2010-01-28,1.96,1.97,1.84,1.86,171284,0
2010-01-29,1.86,1.91,1.8,1.84,195604,0
2010-02-01,1.82,1.9,1.82,1.89,76433,0
2010-02-02,1.87,1.91,1.83,1.91,108811,0
2010-02-03,1.94,2.07,1.92,2.03,282061,0
2010-02-04,2.03,2.06,1.85,1.89,225746,0
2010-02-05,1.91,1.98,1.85,1.95,154119,0
2010-02-08,1.95,2.08,1.87,2.02,124936,0
2010-02-09,2.24,2.26,2.1,2.11,885712,0
2010-02-10,2.11,2.23,2.01,2.09,309487,0
2010-02-11,2.1,2.19,2.05,2.14,293360,0
2010-02-12,2.1,2.23,2.1,2.23,338592,0
2010-02-16,2.23,2.4,2.21,2.37,570749,0
2010-02-17,2.36,2.45,2.25,2.38,489792,0
2010-02-18,2.39,2.39,2.28,2.3,272949,0
2010-02-19,2.26,2.33,2.2,2.24,132320,0
2010-02-22,2.25,2.33,2.22,2.28,259385,0
2010-02-23,2.21,2.26,2.18,2.25,228444,0
2010-02-24,2.28,2.3,2.15,2.17,197091,0
2010-02-25,2.2,2.21,2.13,2.2,121075,0
2010-02-26,2.2,2.48,2.2,2.45,304810,0
2010-03-01,2.47,2.47,2.28,2.4,290714,0
2010-03-02,2.44,2.44,2.36,2.41,135651,0
2010-03-03,2.42,2.42,2.31,2.34,155249,0
2010-03-04,2.32,2.38,2.28,2.34,98546,0
2010-03-05,2.31,2.36,2.3,2.31,158202,0
2010-03-08,2.31,2.44,2.31,2.36,153114,0
2010-03-09,2.62,2.75,2.51,2.64,1987881,0
2010-03-10,2.67,2.72,2.6,2.63,480233,0
2010-03-11,2.65,2.86,2.6,2.85,848381,0
2010-03-12,2.93,3.14,2.85,3.05,1310032,0
2010-03-15,3.06,3.06,2.68,2.8,744919,0
2010-03-16,2.8,2.99,2.74,2.85,407436,0
2010-03-17,2.86,2.98,2.86,2.91,462671,0
2010-03-18,2.9,2.95,2.85,2.85,234424,0
2010-03-19,2.9,2.94,2.74,2.74,413918,0
2010-03-22,2.76,2.88,2.68,2.86,339486,0
2010-03-23,2.89,3.05,2.87,2.98,695228,0
2010-03-24,3.01,3.08,2.94,2.95,433620,0
2010-03-25,3.01,3.03,2.85,2.88,293839,0
2010-03-26,2.9,2.94,2.84,2.87,189410,0
2010-03-29,2.92,2.92,2.75,2.81,313171,0
2010-03-30,2.85,2.85,2.68,2.74,268957,0
2010-03-31,2.77,2.87,2.77,2.79,259238,0
2010-04-01,2.84,2.87,2.77,2.83,234511,0
2010-04-05,2.89,3.27,2.85,3.25,1432086,0
2010-04-06,3.3,3.35,3.06,3.07,1167279,0
2010-04-07,3.1,3.16,3.01,3.16,500688,0
2010-04-08,3.18,3.18,2.99,3.1,353411,0
2010-04-09,3.1,3.18,3.03,3.05,291992,0
2010-04-12,3.1,3.12,3.02,3.1,249307,0
2010-04-13,3.15,3.18,3.06,3.07,267585,0
2010-04-14,3.15,3.2,3.1,3.17,320586,0
2010-04-15,3.14,3.2,3.14,3.2,147525,0
2010-04-16,3.2,3.3,3.1,3.25,451910,0
2010-04-19,3.25,3.25,3.12,3.19,216637,0
2010-04-20,3.22,3.23,3.13,3.15,157507,0
2010-04-21,3.12,3.2,3.05,3.18,239678,0
2010-04-22,3.15,3.25,3.1,3.22,111072,0
2010-04-23,3.26,3.49,3.2,3.36,422213,0
2010-04-26,3.35,3.49,3.27,3.35,506040,0
2010-04-27,3.35,3.4,3.16,3.25,376807,0
2010-04-28,3.24,3.38,3.21,3.35,278293,0
2010-04-29,3.35,3.71,3.35,3.71,777331,0
2010-04-30,3.5,3.5,3.24,3.24,531271,0
2010-05-03,3.24,3.34,2.99,3,585111,0
2010-05-04,2.96,2.97,2.83,2.83,473187,0
2010-05-05,2.8,2.9,2.61,2.8,449429,0
2010-05-06,2.86,2.86,2.42,2.55,367250,0
2010-05-07,2.6,2.73,2.44,2.61,383576,0
2010-05-10,2.95,2.97,2.72,2.93,522189,0
2010-05-11,2.92,3.08,2.86,2.98,233401,0
2010-05-12,3.05,3.1,2.99,3.06,165496,0
2010-05-13,3.08,3.09,2.89,2.92,238072,0
2010-05-14,2.9,2.9,2.75,2.79,215043,0
2010-05-17,2.75,2.96,2.75,2.86,143856,0
2010-05-18,2.95,3.05,2.91,2.97,261272,0
2010-05-19,2.99,3.02,2.94,3.02,107544,0
2010-05-20,2.96,2.96,2.74,2.75,266511,0
2010-05-21,2.65,2.84,2.61,2.72,277694,0
2010-05-24,2.75,2.88,2.67,2.81,75956,0
2010-05-25,2.65,2.76,2.62,2.7,267978,0
2010-05-26,2.77,2.95,2.75,2.8,265691,0
2010-05-27,2.94,3.06,2.94,3.05,399708,0
2010-05-28,3.05,3.24,2.92,3.16,378037,0
2010-06-01,3.07,3.27,3.06,3.2,229469,0
2010-06-02,3.25,3.31,3.16,3.31,183296,0
2010-06-03,3.31,3.35,3.17,3.3,332861,0
2010-06-04,3.17,3.32,3.17,3.19,186032,0
2010-06-07,3.25,3.28,3.02,3.02,211376,0
2010-06-08,3,3.17,2.96,3.17,199565,0
2010-06-09,3.19,3.21,3.06,3.15,141825,0
2010-06-10,3.19,3.21,3.11,3.16,185934,0
2010-06-11,3.08,3.22,3.08,3.17,147530,0
2010-06-14,3.21,3.21,3.14,3.18,175409,0
2010-06-15,3.19,3.28,3.14,3.27,187306,0
2010-06-16,3.28,3.32,3.25,3.3,173046,0
2010-06-17,3.33,3.33,3.26,3.32,78035,0
2010-06-18,3.3,3.47,3.3,3.47,384296,0
2010-06-21,3.47,3.47,3.21,3.25,236254,0
2010-06-22,3.22,3.35,3.18,3.29,161198,0
2010-06-23,3.32,3.37,3.21,3.31,113685,0
2010-06-24,3.33,3.38,3.15,3.19,211720,0
2010-06-25,3.16,3.48,3.15,3.42,5072791,0
2010-06-28,3.42,3.42,3.27,3.27,229086,0
2010-06-29,3.2,3.21,3.05,3.05,297549,0
2010-06-30,3.09,3.19,3.02,3.16,260785,0
2010-07-01,3.2,3.2,2.89,3,263042,0
2010-07-02,3.03,3.03,2.92,2.99,132405,0
2010-07-06,3.03,3.11,2.92,2.92,141923,0
2010-07-07,2.93,2.96,2.8,2.95,318544,0
2010-07-08,2.97,3.01,2.92,2.99,147312,0
2010-07-09,2.97,3.01,2.89,2.99,101763,0
2010-07-12,2.99,3.02,2.95,2.99,99794,0
2010-07-13,2.99,3.15,2.98,3.12,328167,0
2010-07-14,3.1,3.18,3.07,3.14,158886,0
2010-07-15,3.15,3.2,3.05,3.1,92989,0
2010-07-16,3.1,3.11,3.01,3.04,163224,0
2010-07-19,3.04,3.09,2.86,3,159652,0
2010-07-20,2.95,2.98,2.88,2.98,112060,0
2010-07-21,2.99,3.06,2.88,2.88,116018,0
2010-07-22,2.93,3.07,2.91,3.07,99358,0
2010-07-23,3.05,3.1,2.99,3.09,140664,0
2010-07-26,3.08,3.25,3.06,3.24,215032,0
2010-07-27,3.26,3.26,3.13,3.16,141391,0
2010-07-28,3.14,3.17,3.09,3.13,137333,0
2010-07-29,3.13,3.19,2.97,2.97,180282,0
2010-07-30,2.95,3.15,2.95,3.1,163710,0
2010-08-02,3.12,3.23,3.1,3.17,161092,0
2010-08-03,3.15,3.24,3.12,3.12,150972,0
2010-08-04,3.16,3.22,3.15,3.22,118748,0
2010-08-05,3.19,3.24,3.16,3.18,79108,0
2010-08-06,3.13,3.23,3.1,3.15,47346,0
2010-08-09,3.16,3.23,3.16,3.21,124004,0
2010-08-10,3.17,3.2,3.1,3.11,52882,0
2010-08-11,3.09,3.12,2.94,2.94,216280,0
2010-08-12,2.9,3.05,2.9,2.94,168925,0
2010-08-13,2.91,2.98,2.85,2.86,122095,0
2010-08-16,2.85,2.99,2.85,2.98,179019,0
2010-08-17,3.01,3.11,2.97,3.07,157401,0
2010-08-18,3.06,3.07,2.95,2.97,88247,0
2010-08-19,2.95,3.01,2.86,2.87,192226,0
2010-08-20,2.86,2.91,2.86,2.87,175417,0
2010-08-23,2.88,3.1,2.88,2.98,179837,0
2010-08-24,2.9,2.95,2.9,2.92,117949,0
2010-08-25,2.89,2.99,2.85,2.98,97254,0
2010-08-26,2.98,3.02,2.91,2.91,528103,0
2010-08-27,2.96,2.97,2.91,2.94,115936,0
2010-08-30,2.94,2.98,2.87,2.87,157243,0
2010-08-31,2.89,2.95,2.86,2.87,168060,0
2010-09-01,2.92,3,2.87,3,198097,0
2010-09-02,3.1,3.16,3.02,3.13,251875,0
2010-09-03,3.15,3.18,3.12,3.13,150016,0
2010-09-07,3.15,3.35,3.1,3.24,421574,0
2010-09-08,3.3,3.95,3.28,3.66,1744364,0
2010-09-09,3.75,3.82,3.64,3.71,700938,0
2010-09-10,3.75,3.92,3.61,3.63,499225,0
2010-09-13,3.75,3.85,3.71,3.78,542297,0
2010-09-14,3.85,3.85,3.63,3.64,439165,0
2010-09-15,3.65,3.69,3.61,3.63,320583,0
2010-09-16,3.61,3.71,3.61,3.65,187194,0
2010-09-17,3.74,3.78,3.65,3.74,288048,0
2010-09-20,3.75,3.95,3.75,3.9,466115,0
2010-09-21,3.9,3.9,3.68,3.68,541572,0
2010-09-22,3.68,3.86,3.67,3.81,537002,0
2010-09-23,3.83,3.85,3.62,3.68,299935,0
2010-09-24,3.74,3.8,3.7,3.77,212979,0
2010-09-27,3.86,3.9,3.77,3.8,524057,0
2010-09-28,3.81,3.9,3.65,3.9,654721,0
2010-09-29,3.89,4.01,3.8,3.88,783539,0
2010-09-30,3.89,3.96,3.84,3.84,397224,0
2010-10-01,3.89,3.95,3.75,3.85,294212,0
2010-10-04,3.8,3.92,3.78,3.78,209636,0
2010-10-05,3.82,3.88,3.75,3.84,438383,0
2010-10-06,3.83,3.86,3.8,3.8,162784,0
2010-10-07,3.84,3.86,3.71,3.74,259112,0
2010-10-08,3.73,3.73,3.7,3.71,197616,0
2010-10-11,3.71,3.82,3.71,3.81,127832,0
2010-10-12,3.83,3.91,3.82,3.87,171430,0
2010-10-13,3.95,3.95,3.88,3.93,281233,0
2010-10-14,3.93,3.95,3.74,3.78,257827,0
2010-10-15,3.84,3.92,3.79,3.82,234074,0
2010-10-18,3.85,3.86,3.65,3.65,488168,0
2010-10-19,3.62,3.67,3.35,3.36,788561,0
2010-10-20,3.39,3.4,3.2,3.28,449298,0
2010-10-21,3.3,3.3,3.17,3.2,324043,0
2010-10-22,3.2,3.31,3.15,3.24,287324,0
2010-10-25,3.23,3.35,3.2,3.3,214432,0
2010-10-26,3.29,3.52,3.26,3.51,300540,0
2010-10-27,3.49,3.5,3.34,3.38,139566,0
2010-10-28,3.4,3.5,3.37,3.4,176625,0
2010-10-29,3.4,3.42,3.25,3.29,286838,0
2010-11-01,3.33,3.34,3.24,3.25,278545,0
2010-11-02,3.29,3.35,3.25,3.35,226378,0
2010-11-03,3.33,3.35,3.22,3.29,115424,0
2010-11-04,3.35,3.38,3.31,3.36,312104,0
2010-11-05,3.33,3.35,3.23,3.23,168291,0
2010-11-08,3.21,3.26,3.13,3.15,185275,0
2010-11-09,3.13,3.25,3.12,3.16,166572,0
2010-11-10,2.75,2.75,2.49,2.5,3919691,0
2010-11-11,2.57,2.65,2.51,2.55,917755,0
2010-11-12,2.58,2.6,2.52,2.55,293917,0
2010-11-15,2.57,2.6,2.56,2.56,394478,0
2010-11-16,2.58,2.65,2.52,2.53,893987,0
2010-11-17,2.53,2.58,2.47,2.48,362127,0
2010-11-18,2.5,2.58,2.49,2.55,277975,0
2010-11-19,2.55,2.56,2.47,2.51,425145,0
2010-11-22,2.51,2.57,2.5,2.51,345393,0
2010-11-23,2.47,2.51,2.43,2.43,329654,0
2010-11-24,2.47,2.53,2.37,2.53,331383,0
2010-11-26,2.51,2.6,2.51,2.51,131784,0
2010-11-29,2.51,2.54,2.44,2.47,405030,0
2010-11-30,2.48,2.51,2.41,2.41,335668,0
2010-12-01,2.49,2.49,2.35,2.41,651893,0
2010-12-02,2.41,2.41,2.35,2.4,610323,0
2010-12-03,2.38,2.4,2.35,2.4,252345,0
2010-12-06,2.4,2.41,2.37,2.39,345723,0
2010-12-07,2.39,2.47,2.38,2.44,491149,0
2010-12-08,2.43,2.44,2.38,2.38,386047,0
2010-12-09,2.4,2.4,2.32,2.34,435580,0
2010-12-10,2.36,2.4,2.13,2.18,1218458,0
2010-12-13,2.31,2.32,2.11,2.12,680039,0
2010-12-14,2.11,2.21,2.11,2.19,656649,0
2010-12-15,2.23,2.45,2.13,2.33,637602,0
2010-12-16,2.31,2.37,2.26,2.29,353168,0
2010-12-17,2.31,2.32,2.21,2.32,667496,0
2010-12-20,2.33,2.4,2.23,2.38,573552,0
2010-12-21,2.38,2.5,2.33,2.48,649774,0
2010-12-22,2.48,2.57,2.43,2.49,875589,0
2010-12-23,2.5,2.5,2.44,2.46,202758,0
2010-12-27,2.43,2.62,2.43,2.61,453042,0
2010-12-28,2.6,2.63,2.54,2.57,347153,0
2010-12-29,2.59,2.6,2.5,2.55,257693,0
2010-12-30,2.55,2.62,2.48,2.48,266513,0
2010-12-31,2.47,2.49,2.45,2.46,155062,0
2011-01-03,2.46,2.54,2.45,2.48,311748,0
2011-01-04,2.48,2.51,2.4,2.4,201933,0
2011-01-05,2.4,2.58,2.4,2.58,426216,0
2011-01-06,2.56,2.73,2.51,2.62,1287632,0
2011-01-07,2.64,2.82,2.61,2.63,1463391,0
2011-01-10,2.63,2.82,2.63,2.82,1239855,0
2011-01-11,2.82,2.97,2.82,2.86,1358117,0
2011-01-12,2.9,2.93,2.83,2.88,694045,0
2011-01-13,3.07,3.17,2.95,3.04,1998941,0
2011-01-14,3.14,3.44,3.1,3.42,2120501,0
2011-01-18,3.53,3.65,3.5,3.56,2154089,0
2011-01-19,3.6,3.68,3.27,3.44,2046020,0
2011-01-20,3.6,3.64,3.45,3.54,1180489,0
2011-01-21,3.59,3.63,3.55,3.55,1057108,0
2011-01-24,3.59,3.62,3.53,3.56,597199,0
2011-01-25,3.59,3.61,3.47,3.49,668103,0
2011-01-26,3.49,3.5,3.38,3.49,522770,0
2011-01-27,3.5,3.59,3.44,3.46,466451,0
2011-01-28,3.45,3.51,3.2,3.24,828822,0
2011-01-31,3.27,3.3,3.11,3.3,832296,0
2011-02-01,3.32,3.45,3.31,3.4,484906,0
2011-02-02,3.36,3.42,3.3,3.31,293184,0
2011-02-03,3.3,3.35,3.27,3.33,244681,0
2011-02-04,3.29,3.4,3.27,3.35,255139,0
2011-02-07,3.34,3.47,3.33,3.36,453337,0
2011-02-08,3.38,3.45,3.34,3.44,468860,0
2011-02-09,3.41,3.5,3.37,3.4,282981,0
2011-02-10,3.39,3.45,3.34,3.37,378177,0
2011-02-11,3.36,3.45,3.31,3.44,588626,0
2011-02-14,3.43,3.5,3.38,3.41,530245,0
2011-02-15,3.41,3.44,3.32,3.38,433980,0
2011-02-16,3.46,3.59,3.39,3.54,1091717,0
2011-02-18,3.58,3.67,3.48,3.53,673380,0
2011-02-22,3.47,3.5,3.32,3.33,651609,0
2011-02-23,3.39,3.39,3.18,3.21,471509,0
2011-02-24,3.2,3.28,3.14,3.25,390223,0
2011-02-25,3.24,3.52,3.23,3.49,564072,0
2011-02-28,3.53,3.59,3.4,3.44,426552,0
2011-03-01,3.45,3.45,3.28,3.28,470010,0
2011-03-02,3.27,3.3,3.25,3.28,414384,0
2011-03-03,3.32,3.39,3.28,3.36,444592,0
2011-03-04,3,3.01,2.83,2.9,2759743,0
2011-03-07,2.91,2.92,2.63,2.66,1224587,0
2011-03-08,2.66,2.79,2.64,2.72,471673,0
2011-03-09,2.72,2.75,2.66,2.68,340764,0
2011-03-10,2.6,2.68,2.57,2.6,436764,0
2011-03-11,2.55,2.64,2.5,2.59,402707,0
2011-03-14,2.55,2.62,2.52,2.56,280665,0
2011-03-15,2.54,2.54,2.45,2.52,652231,0
2011-03-16,2.48,2.59,2.45,2.47,585493,0
2011-03-17,2.5,2.52,2.45,2.47,313844,0
2011-03-18,2.49,2.57,2.47,2.56,472776,0
2011-03-21,2.66,2.84,2.64,2.72,605122,0
2011-03-22,2.77,2.81,2.7,2.78,358422,0
2011-03-23,2.76,2.8,2.7,2.76,249763,0
2011-03-24,2.73,2.85,2.72,2.8,278862,0
2011-03-25,2.8,2.99,2.8,2.9,440100,0
2011-03-28,2.93,2.97,2.83,2.93,360557,0
2011-03-29,2.91,2.97,2.87,2.93,208165,0
2011-03-30,2.93,3,2.86,2.91,200175,0
2011-03-31,2.89,2.93,2.84,2.91,479812,0
2011-04-01,2.91,2.93,2.75,2.9,233053,0
2011-04-04,2.9,2.9,2.85,2.88,176505,0
2011-04-05,2.87,2.98,2.82,2.95,441527,0
2011-04-06,2.98,2.99,2.86,2.89,507384,0
2011-04-07,2.9,2.93,2.8,2.8,279794,0
2011-04-08,2.81,2.84,2.73,2.73,274801,0
2011-04-11,2.73,2.81,2.72,2.73,186288,0
2011-04-12,2.7,2.78,2.69,2.69,261309,0
2011-04-13,2.71,2.74,2.67,2.69,216073,0
2011-04-14,2.66,2.81,2.66,2.8,204565,0
2011-04-15,2.78,2.81,2.7,2.79,209555,0
2011-04-18,2.75,2.8,2.7,2.72,120136,0
2011-04-19,2.75,2.77,2.7,2.7,145635,0
2011-04-20,2.71,2.84,2.7,2.72,253531,0
2011-04-21,2.74,2.8,2.71,2.75,136313,0
2011-04-25,2.76,2.93,2.74,2.9,355909,0
2011-04-26,2.9,2.95,2.84,2.9,306806,0
2011-04-27,2.9,2.92,2.79,2.87,332525,0
2011-04-28,2.85,2.92,2.82,2.9,203732,0
2011-04-29,2.8,3,2.8,2.96,578451,0
2011-05-02,2.91,2.98,2.8,2.8,268169,0
2011-05-03,2.8,2.91,2.76,2.8,292784,0
2011-05-04,2.77,2.8,2.7,2.7,279057,0
2011-05-05,2.71,2.83,2.68,2.72,429084,0
2011-05-06,2.79,2.79,2.7,2.71,110665,0
2011-05-09,2.82,3.09,2.76,2.96,835981,0
2011-05-10,2.95,3.16,2.95,3.04,625978,0
2011-05-11,3.01,3.06,2.96,3,170738,0
2011-05-12,2.98,3,2.88,2.93,222482,0
2011-05-13,2.91,2.98,2.85,2.88,166247,0
2011-05-16,3.01,3.08,2.93,2.93,285794,0
2011-05-17,2.87,3.03,2.87,2.94,183582,0
2011-05-18,2.94,3.03,2.88,3.01,339825,0
2011-05-19,2.97,3.02,2.9,2.95,164454,0
2011-05-20,3,3.07,2.91,3,299167,0
2011-05-23,2.93,3,2.89,2.91,216242,0
2011-05-24,2.91,2.94,2.85,2.89,412625,0
2011-05-25,2.87,2.91,2.85,2.88,160125,0
2011-05-26,2.86,2.93,2.85,2.9,566283,0
2011-05-27,2.92,2.96,2.86,2.94,184357,0
2011-05-31,2.95,3,2.87,3,373715,0
2011-06-01,2.96,2.97,2.87,2.88,362075,0
2011-06-02,2.85,2.91,2.85,2.86,205698,0
2011-06-03,2.89,2.94,2.84,2.85,479238,0
2011-06-06,2.85,2.88,2.71,2.71,442189,0
2011-06-07,2.73,2.84,2.72,2.81,397953,0
2011-06-08,2.79,2.83,2.75,2.77,168703,0
2011-06-09,2.74,2.87,2.72,2.76,304703,0
2011-06-10,2.77,2.81,2.68,2.68,202827,0
2011-06-13,2.69,2.74,2.62,2.64,310517,0
2011-06-14,2.67,2.81,2.65,2.81,215547,0
2011-06-15,2.77,2.81,2.75,2.79,175701,0
2011-06-16,2.81,2.84,2.69,2.8,162533,0
2011-06-17,2.81,2.86,2.73,2.76,451000,0
2011-06-20,2.76,2.84,2.7,2.82,216117,0
2011-06-21,2.83,2.87,2.79,2.84,158716,0
2011-06-22,2.83,2.87,2.8,2.82,365266,0
2011-06-23,2.79,2.9,2.78,2.86,283416,0
2011-06-24,2.86,3,2.86,3,859222,0
2011-06-27,2.98,2.98,2.88,2.9,266244,0
2011-06-28,2.93,2.95,2.86,2.93,437931,0
2011-06-29,2.96,2.97,2.92,2.95,253570,0
2011-06-30,2.97,3.05,2.94,3,458228,0
2011-07-01,3.02,3.07,3,3.02,236953,0
2011-07-05,3,3.02,2.93,2.95,140188,0
2011-07-06,2.95,2.96,2.91,2.93,156281,0
2011-07-07,2.95,2.96,2.91,2.95,240559,0
2011-07-08,2.91,2.95,2.86,2.92,132824,0
2011-07-11,2.88,2.93,2.87,2.92,193274,0
2011-07-12,2.91,2.95,2.86,2.89,210402,0
2011-07-13,2.94,2.97,2.88,2.93,207395,0
2011-07-14,2.95,2.96,2.83,2.9,184891,0
2011-07-15,2.9,2.91,2.82,2.86,160787,0
2011-07-18,2.84,2.92,2.81,2.82,143499,0
2011-07-19,2.85,2.93,2.79,2.93,157707,0
2011-07-20,2.86,2.95,2.84,2.92,164139,0
2011-07-21,2.93,2.94,2.82,2.84,179265,0
2011-07-22,2.83,2.95,2.81,2.94,212722,0
2011-07-25,2.9,2.94,2.84,2.9,168652,0
2011-07-26,2.89,2.93,2.85,2.86,195963,0
2011-07-27,2.85,2.89,2.79,2.81,349497,0
2011-07-28,2.82,2.89,2.8,2.83,392587,0
2011-07-29,2.8,2.8,2.7,2.77,528486,0
2011-08-01,2.83,2.84,2.73,2.74,293235,0
2011-08-02,2.7,2.79,2.67,2.73,387852,0
2011-08-03,2.7,2.72,2.53,2.56,532612,0
2011-08-04,2.51,2.52,2.34,2.36,564121,0
2011-08-05,2.36,2.39,2.15,2.27,629171,0
2011-08-08,2.14,2.23,2.02,2.04,480658,0
2011-08-09,2.12,2.22,2,2.2,499707,0
2011-08-10,2.23,2.23,2,2.01,300783,0
2011-08-11,2.01,2.19,1.96,2.15,326480,0
2011-08-12,2.17,2.17,2.03,2.04,211560,0
2011-08-15,2.07,2.19,2.06,2.13,189233,0
2011-08-16,2.09,2.11,2.01,2.05,204011,0
2011-08-17,2.05,2.2,2.05,2.09,102181,0
2011-08-18,2.05,2.18,2.02,2.02,343751,0
2011-08-19,2.01,2.09,2,2.01,143192,0
2011-08-22,2.07,2.07,1.93,1.98,315689,0
2011-08-23,1.96,2.1,1.92,2.1,234454,0
2011-08-24,2.1,2.11,2.01,2.1,172718,0
2011-08-25,2.11,2.14,2.01,2.03,167191,0
2011-08-26,2,2.1,1.96,2.08,168056,0
2011-08-29,2.1,2.17,2.01,2.11,450485,0
2011-08-30,2.08,2.11,2.03,2.1,329262,0
2011-08-31,2.11,2.17,2.02,2.05,489163,0
2011-09-01,2.06,2.16,2.05,2.08,343346,0
2011-09-02,2.02,2.06,1.98,2.02,105822,0
2011-09-06,1.95,2.04,1.95,2.01,134334,0
2011-09-07,2.05,2.14,2.04,2.06,308084,0
2011-09-08,2.05,2.11,2.02,2.05,130146,0
2011-09-09,2.02,2.06,1.95,2,243031,0
2011-09-12,1.96,2.02,1.96,2.01,96463,0
2011-09-13,2.02,2.05,1.97,2.03,108585,0
2011-09-14,2.04,2.1,1.97,2.08,159618,0
2011-09-15,2.1,2.12,2.03,2.1,161789,0
2011-09-16,2.13,2.17,2.07,2.1,308802,0
2011-09-19,2.08,2.12,2.07,2.1,93844,0
2011-09-20,2.1,2.15,2.07,2.08,274170,0
2011-09-21,2.07,2.14,2,2,171872,0
2011-09-22,1.95,2.11,1.95,2.02,368793,0
2011-09-23,2.02,2.11,1.99,2.07,169913,0
2011-09-26,2.05,2.18,2.03,2.17,181405,0
2011-09-27,2.2,2.2,2.08,2.15,485472,0
2011-09-28,2.17,2.19,2.12,2.13,295679,0
2011-09-29,2.15,2.15,2.04,2.12,208264,0
2011-09-30,2.08,2.19,2.02,2.12,294967,0
2011-10-03,2.12,2.15,1.98,1.98,277175,0
2011-10-04,1.97,2.2,1.94,2.16,343637,0
2011-10-05,2.16,2.33,2.13,2.32,209272,0
2011-10-06,2.3,2.34,2.23,2.32,207417,0
2011-10-07,2.32,2.32,2.17,2.28,250326,0
2011-10-10,2.28,2.29,2.11,2.22,269771,0
2011-10-11,2.19,2.2,2.15,2.19,135834,0
2011-10-12,2.16,2.24,2.16,2.23,201514,0
2011-10-13,2.01,2.18,2.01,2.12,102543,0
2011-10-14,2.19,2.44,2.09,2.4,561888,0
2011-10-17,2.38,2.54,2.32,2.49,1024195,0
2011-10-18,2.47,2.62,2.45,2.53,533370,0
2011-10-19,2.51,2.57,2.43,2.55,309806,0
2011-10-20,2.53,2.62,2.5,2.58,364894,0
2011-10-21,2.6,2.68,2.51,2.61,438918,0
2011-10-24,2.61,2.68,2.56,2.62,402183,0
2011-10-25,2.6,2.74,2.58,2.68,818245,0
2011-10-26,2.73,2.8,2.7,2.77,846593,0
2011-10-27,2.77,2.77,2.65,2.71,724112,0
2011-10-28,2.67,2.74,2.62,2.68,313801,0
2011-10-31,2.64,2.7,2.55,2.67,453869,0
2011-11-01,2.52,2.64,2.48,2.55,342093,0
2011-11-02,2.84,2.91,2.73,2.89,2028699,0
2011-11-03,2.99,3.01,2.86,2.95,657879,0
2011-11-04,2.9,2.97,2.84,2.93,212025,0
2011-11-07,2.9,2.94,2.82,2.86,279800,0
2011-11-08,2.88,2.92,2.82,2.85,221104,0
2011-11-09,2.82,2.88,2.79,2.82,322073,0
2011-11-10,2.99,2.99,2.77,2.83,701249,0
2011-11-11,2.85,2.89,2.77,2.82,294555,0
2011-11-14,2.79,2.82,2.76,2.8,221645,0
2011-11-15,2.8,2.87,2.77,2.84,264849,0
2011-11-16,2.83,2.94,2.81,2.9,348898,0
2011-11-17,2.9,2.97,2.86,2.95,450251,0
2011-11-18,2.9,3.11,2.88,2.99,869142,0
2011-11-21,2.97,3.03,2.92,2.99,359746,0
2011-11-22,3.05,3.05,2.94,2.99,262511,0
2011-11-23,2.96,3,2.85,2.87,456879,0
2011-11-25,2.84,2.91,2.77,2.77,148071,0
2011-11-28,2.83,2.88,2.79,2.88,248025,0
2011-11-29,2.87,2.9,2.78,2.8,309431,0
2011-11-30,2.91,2.99,2.84,2.99,409813,0
2011-12-01,2.97,2.97,2.87,2.88,212854,0
2011-12-02,2.9,3.01,2.81,2.99,474755,0
2011-12-05,3,3.05,2.95,3.04,685549,0
2011-12-06,3.04,3.15,3.01,3.15,1807271,0
2011-12-07,3.15,3.15,3.04,3.13,524991,0
2011-12-08,3.03,3.13,3.03,3.07,388074,0
2011-12-09,3.08,3.12,3.05,3.11,475260,0
2011-12-12,3.06,3.09,3.03,3.08,229099,0
2011-12-13,3.1,3.13,2.99,3.02,367368,0
2011-12-14,2.97,3.06,2.9,3.04,505942,0
2011-12-15,3.02,3.05,2.98,3,338213,0
2011-12-16,3.01,3.05,2.99,3.02,879070,0
2011-12-19,3.02,3.04,2.78,2.83,362930,0
2011-12-20,2.9,3,2.87,2.97,764957,0
2011-12-21,2.94,2.96,2.8,2.84,502286,0
2011-12-22,2.84,2.88,2.72,2.75,335977,0
2011-12-23,2.77,2.89,2.76,2.85,230781,0
2011-12-27,2.83,2.87,2.76,2.85,208239,0
2011-12-28,2.85,2.86,2.78,2.79,118469,0
2011-12-29,2.8,2.85,2.78,2.82,128808,0
2011-12-30,2.79,2.83,2.75,2.8,402268,0
2012-01-03,2.83,2.87,2.79,2.86,187171,0
2012-01-04,2.83,2.86,2.81,2.85,114342,0
2012-01-05,2.82,2.86,2.8,2.85,153128,0
2012-01-06,2.81,2.83,2.76,2.82,161130,0
2012-01-09,2.79,2.87,2.62,2.87,261965,0
2012-01-10,2.88,3.07,2.88,3.06,407472,0
2012-01-11,3.04,3.1,2.98,3.09,268113,0
2012-01-12,3.04,3.08,3.01,3.03,389482,0
2012-01-13,3.01,3.01,2.97,2.99,253501,0
2012-01-17,3,3.03,2.9,2.93,212749,0
2012-01-18,2.94,2.96,2.86,2.9,138595,0
2012-01-19,2.9,2.9,2.81,2.85,185703,0
2012-01-20,2.85,2.89,2.75,2.79,293501,0
2012-01-23,2.79,2.86,2.77,2.85,165801,0
2012-01-24,2.82,2.9,2.8,2.9,215635,0
2012-01-25,2.88,2.92,2.83,2.9,187437,0
2012-01-26,2.86,2.91,2.84,2.89,240329,0
2012-01-27,2.88,2.91,2.8,2.88,294704,0
2012-01-30,2.83,2.89,2.75,2.76,165378,0
2012-01-31,2.79,2.88,2.78,2.85,171185,0
2012-02-01,2.88,2.91,2.84,2.9,1350737,0
2012-02-02,2.9,3.25,2.9,3.17,2566061,0
2012-02-03,3.15,3.32,3.11,3.16,813120,0
2012-02-06,3.15,3.21,3.06,3.19,337809,0
2012-02-07,3.15,3.21,3.13,3.19,340955,0
2012-02-08,3.2,3.23,3.17,3.19,505960,0
2012-02-09,3.15,3.24,3.15,3.22,553790,0
2012-02-10,3.2,3.25,3.12,3.2,495052,0
2012-02-13,3.23,3.27,3.19,3.25,374155,0
2012-02-14,3.26,3.29,3.22,3.24,357342,0
2012-02-15,3.25,3.27,3.16,3.17,326224,0
2012-02-16,3.12,3.42,3.12,3.35,1259398,0
2012-02-17,3.36,3.61,3.28,3.53,1133925,0
2012-02-21,3.55,3.66,3.48,3.58,900643,0
2012-02-22,3.59,3.73,3.5,3.57,697278,0
2012-02-23,3.54,3.65,3.52,3.61,491892,0
2012-02-24,3.64,3.75,3.57,3.58,519271,0
2012-02-27,3.55,3.65,3.41,3.55,474041,0
2012-02-28,3.56,3.67,3.43,3.52,624209,0
2012-02-29,3.8,4.09,3.75,3.76,3102364,0
2012-03-01,3.78,3.9,3.68,3.75,808059,0
2012-03-02,3.7,3.78,3.55,3.57,738338,0
2012-03-05,3.57,3.66,3.45,3.61,677251,0
2012-03-06,3.58,3.69,3.54,3.6,451182,0
2012-03-07,3.59,3.76,3.58,3.6,488800,0
2012-03-08,3.61,3.75,3.61,3.73,614445,0
2012-03-09,3.73,3.85,3.67,3.73,453548,0
2012-03-12,3.73,3.79,3.66,3.71,295758,0
2012-03-13,3.75,3.82,3.65,3.79,440665,0
2012-03-14,3.79,4.01,3.78,3.94,875115,0
2012-03-15,4,4.04,3.94,3.96,872382,0
2012-03-16,4,4.17,4,4.12,925267,0
2012-03-19,4.12,4.27,4.1,4.2,448092,0
2012-03-20,4.18,4.53,4.02,4.32,1328472,0
2012-03-21,4.32,4.45,4.25,4.26,772352,0
2012-03-22,4.2,4.28,4.1,4.21,612269,0
2012-03-23,4.21,4.21,4.08,4.15,432509,0
2012-03-26,4.2,4.28,4.11,4.13,797291,0
2012-03-27,4.15,4.2,4.11,4.13,359640,0
2012-03-28,4.13,4.24,4.01,4.02,528477,0
2012-03-29,4.02,4.08,3.96,4.04,479980,0
2012-03-30,4.08,4.08,3.95,4.02,784661,0
2012-04-02,3.98,4.12,3.92,4.08,790362,0
2012-04-03,4.06,4.13,3.97,3.99,211894,0
2012-04-04,3.94,3.96,3.86,3.91,579782,0
2012-04-05,3.9,3.95,3.73,3.75,598757,0
2012-04-09,3.72,3.74,3.64,3.67,479791,0
2012-04-10,3.67,3.81,3.65,3.66,500078,0
2012-04-11,3.7,3.78,3.67,3.68,385773,0
2012-04-12,3.7,3.76,3.66,3.68,267268,0
2012-04-13,3.66,3.69,3.54,3.56,384021,0
2012-04-16,3.56,3.68,3.5,3.65,436161,0
2012-04-17,3.73,3.95,3.72,3.86,1174335,0
2012-04-18,3.87,3.91,3.75,3.77,515534,0
2012-04-19,3.77,3.9,3.76,3.85,574646,0
2012-04-20,3.9,4.06,3.86,3.89,766128,0
2012-04-23,3.83,3.85,3.77,3.79,368123,0
2012-04-24,3.81,3.91,3.8,3.85,284498,0
2012-04-25,3.9,4.05,3.87,4.04,645176,0
2012-04-26,4.06,4.06,3.92,4.01,605360,0
2012-04-27,4.01,4.06,3.95,4.04,637990,0
2012-04-30,4.02,4.06,3.91,3.94,609561,0
2012-05-01,3.94,3.97,3.72,3.83,505178,0
2012-05-02,3.76,3.9,3.75,3.77,586329,0
2012-05-03,3.75,3.81,3.67,3.72,656500,0
2012-05-04,3.7,3.73,3.65,3.65,409026,0
2012-05-07,3.65,3.74,3.62,3.64,527586,0
2012-05-08,3.64,3.71,3.63,3.67,335101,0
2012-05-09,3.63,3.68,3.61,3.61,200444,0
2012-05-10,3.63,3.65,3.55,3.57,286559,0
2012-05-11,3.54,3.67,3.5,3.66,399443,0
2012-05-14,3.64,3.73,3.63,3.7,417327,0
2012-05-15,3.69,3.83,3.66,3.72,544220,0
2012-05-16,3.73,3.77,3.55,3.61,573816,0
2012-05-17,3.63,3.63,3.46,3.46,346186,0
2012-05-18,3.47,3.47,3.28,3.38,1440333,0
2012-05-21,3.37,3.57,3.36,3.55,377214,0
2012-05-22,3.54,3.63,3.49,3.51,365575,0
2012-05-23,3.47,3.56,3.32,3.52,393683,0
2012-05-24,3.52,3.58,3.49,3.55,230759,0
2012-05-25,3.56,3.62,3.46,3.49,218062,0
2012-05-29,3.53,3.58,3.45,3.52,606011,0
2012-05-30,3.5,3.51,3.44,3.46,737013,0
2012-05-31,3.47,3.47,3.35,3.38,734669,0
2012-06-01,3.3,3.4,3,3.2,607227,0
2012-06-04,3.23,3.28,3.18,3.27,435394,0
2012-06-05,3.27,3.4,3.2,3.27,308938,0
2012-06-06,3.36,3.47,3.24,3.28,176048,0
2012-06-07,3.33,3.37,3.13,3.28,258824,0
2012-06-08,3.27,3.29,3.13,3.21,341408,0
2012-06-11,3.25,3.25,3.15,3.17,310046,0
2012-06-12,3.18,3.23,3.13,3.2,385243,0
2012-06-13,3.2,3.34,3.2,3.25,338424,0
2012-06-14,3.26,3.31,3.17,3.24,191370,0
2012-06-15,3.24,3.27,3.22,3.24,332856,0
2012-06-18,3.23,3.33,3.19,3.28,303139,0
2012-06-19,3.31,3.46,3.3,3.35,336341,0
2012-06-20,3.36,3.38,3.29,3.37,148101,0
2012-06-21,3.37,3.4,3.3,3.31,299545,0
2012-06-22,3.32,3.41,3.32,3.35,520257,0
2012-06-25,3.3,3.3,3.18,3.27,187274,0
2012-06-26,3.27,3.33,3.18,3.27,243232,0
2012-06-27,3.27,3.27,3.13,3.22,679234,0
2012-06-28,3.2,3.29,3.19,3.23,153660,0
2012-06-29,3.29,3.37,3.2,3.32,344210,0
2012-07-02,3.32,3.46,3.31,3.44,530454,0
2012-07-03,3.47,3.56,3.44,3.52,223667,0
2012-07-05,3.52,3.58,3.49,3.51,64549,0
2012-07-06,3.46,3.59,3.42,3.56,158533,0
2012-07-09,3.55,3.6,3.47,3.49,177655,0
2012-07-10,3.5,3.56,3.47,3.49,282934,0
2012-07-11,3.49,3.51,3.4,3.48,307037,0
2012-07-12,3.45,3.63,3.43,3.57,523961,0
2012-07-13,3.57,3.6,3.47,3.511,305529,0
2012-07-16,3.54,3.62,3.53,3.55,336900,0
2012-07-17,3.56,3.78,3.56,3.6,571789,0
2012-07-18,3.61,3.63,3.51,3.52,290558,0
2012-07-19,3.54,3.56,3.46,3.46,142783,0
2012-07-20,3.43,3.47,3.14,3.18,717321,0
2012-07-23,3.15,3.15,3.02,3.03,450188,0
2012-07-24,3.04,3.08,3,3.025,315187,0
2012-07-25,3.05,3.09,3.01,3.05,296241,0
2012-07-26,3.08,3.12,3.05,3.1,281409,0
2012-07-27,3.11,3.23,3.09,3.21,470149,0
2012-07-30,3.21,3.27,3.16,3.19,398955,0
2012-07-31,3.18,3.235,3,3.02,814483,0
2012-08-01,3.05,3.15,3,3,446079,0
2012-08-02,3.04,3.14,3.01,3.07,542980,0
2012-08-03,3.12,3.2799,3.11,3.21,459707,0
2012-08-06,3.2,3.25,3.15,3.16,181353,0
2012-08-07,3.17,3.32,3.15,3.29,443354,0
2012-08-08,3.25,3.305,3.2,3.23,103396,0
2012-08-09,3.21,3.22,3.17,3.2,111202,0
2012-08-10,3.19,3.1999,3.101,3.15,144060,0
2012-08-13,3.14,3.19,3.11,3.19,137895,0
2012-08-14,3.2,3.27,3.19,3.24,286968,0
2012-08-15,3.3,3.34,3.2,3.23,286571,0
2012-08-16,3.24,3.33,3.24,3.26,212230,0
2012-08-17,3.24,3.315,3.24,3.28,201009,0
2012-08-20,3.28,3.36,3.25,3.26,120631,0
2012-08-21,3.28,3.31,3.2,3.21,296163,0
2012-08-22,3.22,3.28,3.18,3.24,138379,0
2012-08-23,3.26,3.27,3.17,3.19,120740,0
2012-08-24,3.17,3.21,3.14,3.2,92221,0
2012-08-27,3.2,3.2,3.16,3.19,129912,0
2012-08-28,3.18,3.25,3.15,3.22,273974,0
2012-08-29,3.21,3.29,3.16,3.241,318489,0
2012-08-30,3.22,3.26,3.17,3.21,133082,0
2012-08-31,3.24,3.27,3.19,3.19,168647,0
2012-09-04,3.19,3.3,3.18,3.25,174735,0
2012-09-05,3.22,3.33,3.22,3.29,214788,0
2012-09-06,3.32,3.39,3.29,3.35,184386,0
2012-09-07,3.37,3.39,3.3,3.32,170246,0
2012-09-10,3.34,3.416,3.31,3.4,209628,0
2012-09-11,3.48,3.61,3.4,3.44,326153,0
2012-09-12,3.44,3.441,3.3,3.36,225846,0
2012-09-13,3.37,3.45,3.32,3.41,202155,0
2012-09-14,3.41,3.45,3.39,3.42,261984,0
2012-09-17,3.4,3.44,3.35,3.42,167500,0
2012-09-18,3.41,3.45,3.4,3.43,148728,0
2012-09-19,3.44,3.45,3.4,3.44,123784,0
2012-09-20,3.43,3.49,3.4,3.44,281541,0
2012-09-21,3.45,3.54,3.4,3.46,626496,0
2012-09-24,3.46,3.49,3.4168,3.45,228926,0
2012-09-25,3.43,3.46,3.36,3.38,375593,0
2012-09-26,3.38,3.4,3.3,3.39,659223,0
2012-09-27,3.4,3.42,3.36,3.4,266867,0
2012-09-28,3.4,3.47,3.38,3.4,265953,0
2012-10-01,3.4,3.43,3.37,3.42,194275,0
2012-10-02,3.43,3.43,3.39,3.41,133729,0
2012-10-03,3.42,3.45,3.3801,3.4,232137,0
2012-10-04,3.41,3.45,3.36,3.42,265984,0
2012-10-05,3.44,3.47,3.32,3.36,384819,0
2012-10-08,3.47,3.49,3.4,3.44,299116,0
2012-10-09,3.49,3.515,3.38,3.4,375981,0
2012-10-10,3.4,3.4599,3.38,3.43,219071,0
2012-10-11,3.45,3.49,3.4,3.42,285633,0
2012-10-12,3.41,3.46,3.39,3.4,229990,0
2012-10-15,3.4,3.45,3.39,3.43,122575,0
2012-10-16,3.46,3.48,3.38,3.3902,205511,0
2012-10-17,3.39,3.42,3.35,3.36,143008,0
2012-10-18,3.36,3.3808,3.29,3.32,203647,0
2012-10-19,3.29,3.31,3.25,3.3,281621,0
2012-10-22,3.3,3.32,3.19,3.19,261688,0
2012-10-23,3.19,3.37,3.13,3.3203,338141,0
2012-10-24,3.3,3.32,3.09,3.12,296202,0
2012-10-25,3.15,3.19,3.09,3.11,90810,0
2012-10-26,3.12,3.2103,3.1,3.17,232406,0
2012-10-31,3.23,3.23,3.1,3.1,214789,0
2012-11-01,3.11,3.18,3.09,3.14,162345,0
2012-11-02,3.15,3.16,3.01,3.01,320238,0
2012-11-05,3.01,3.19,3.01,3.18,187682,0
2012-11-06,3.18,3.22,3.1,3.1599,102502,0
2012-11-07,3.12,3.13,3.01,3.01,246809,0
2012-11-08,3.02,3.195,2.965,3.1,403049,0
2012-11-09,3.1,3.14,3.08,3.09,190137,0
2012-11-12,3.12,3.14,3.03,3.05,125034,0
2012-11-13,3.04,3.1,3.03,3.03,163281,0
2012-11-14,3.05,3.07,2.98,3,254736,0
2012-11-15,3.02,3.05,2.84,2.87,303530,0
2012-11-16,2.81,2.91,2.68,2.85,265100,0
2012-11-19,2.92,3.13,2.9,3.05,345062,0
2012-11-20,3.1,3.1499,3.01,3.06,211497,0
2012-11-21,3.08,3.145,3.06,3.08,169246,0
2012-11-23,3.06,3.17,3.06,3.15,76681,0
2012-11-26,3.15,3.2,3.11,3.17,224349,0
2012-11-27,3.18,3.225,3.15,3.16,153979,0
2012-11-28,3.18,3.22,3.1,3.2,92861,0
2012-11-29,3.24,3.25,3.07,3.21,125665,0
2012-11-30,3.22,3.28,3.16,3.23,176636,0
2012-12-03,3.27,3.29,3.19,3.2,108592,0
2012-12-04,3.19,3.24,3.18,3.195,96525,0
2012-12-05,3.22,3.22,3.061,3.16,185416,0
2012-12-06,3.15,3.19,3.12,3.15,86337,0
2012-12-07,3.17,3.17,3.08,3.13,142523,0
2012-12-10,3.14,3.17,3.11,3.15,82426,0
2012-12-11,3.16,3.18,3.07,3.17,198239,0
2012-12-12,3.19,3.23,3.16,3.19,179548,0
2012-12-13,3.18,3.35,3.16,3.3,475343,0
2012-12-14,3.28,3.34,3.26,3.28,157414,0
2012-12-17,3.31,3.32,3.26,3.3,179930,0
2012-12-18,3.3,3.36,3.28,3.31,257205,0
2012-12-19,3.33,3.4,3.3,3.39,357093,0
2012-12-20,3.4,3.4,3.31,3.38,190983,0
2012-12-21,3.38,3.38,3.2,3.3,461411,0
2012-12-24,3.3,3.3,3.22,3.25,53719,0
2012-12-26,3.25,3.31,3.18,3.2002,172568,0
2012-12-27,3.19,3.26,3.09,3.14,180132,0
2012-12-28,3.12,3.19,3.06,3.11,187835,0
2012-12-31,3.1,3.18,3.05,3.16,258425,0
2013-01-02,3.24,3.24,3.16,3.19,310171,0
2013-01-03,3.2,3.21,3.07,3.08,248668,0
2013-01-04,3.09,3.14,2.98,3,374447,0
2013-01-07,2.91,3,2.895,2.95,341524,0
2013-01-08,2.98,3.08,2.98,3.06,194135,0
2013-01-09,3.1,3.1,3,3.09,178980,0
2013-01-10,3.1,3.14,3.01,3.1,90685,0
2013-01-11,3.1,3.1,3.05,3.08,148788,0
2013-01-14,3.07,3.11,3.045,3.09,157830,0
2013-01-15,3.06,3.1,3.04,3.05,57168,0
2013-01-16,3.05,3.08,3,3.07,128449,0
2013-01-17,3.07,3.07,3.04,3.06,84041,0
2013-01-18,3.07,3.07,3.01,3.03,161030,0
2013-01-22,3.01,3.04,3,3.03,96214,0
2013-01-23,3.02,3.05,3.01,3.04,101910,0
2013-01-24,3.05,3.08,3,3.01,119098,0
2013-01-25,3.01,3.04,2.99,3,150990,0
2013-01-28,2.99,3.09,2.99,3.08,226428,0
2013-01-29,3.07,3.2,3.065,3.19,215811,0
2013-01-30,3.18,3.21,3.1,3.14,204806,0
2013-01-31,3.13,3.2,3.13,3.17,124798,0
2013-02-01,3.13,3.18,3.09,3.16,140962,0
2013-02-04,3.13,3.17,3.07,3.1,93977,0
2013-02-05,3.12,3.15,3.09,3.15,71831,0
2013-02-06,3.08,3.18,3.08,3.18,122228,0
2013-02-07,3.17,3.18,3.11,3.16,95922,0
2013-02-08,3.16,3.16,3.11,3.12,50959,0
2013-02-11,3.12,3.18,3.1,3.1,39474,0
2013-02-12,3.1,3.11,3.02,3.04,199454,0
2013-02-13,3.01,3.05,2.98,3.01,90174,0
2013-02-14,3.03,3.18,3.03,3.141,149535,0
2013-02-15,3.17,3.18,3.13,3.15,283236,0
2013-02-19,3.13,3.2,3.1,3.17,197383,0
2013-02-20,3.14,3.19,3.14,3.15,152460,0
2013-02-21,3.15,3.17,3.15,3.16,71888,0
2013-02-22,3.19,3.2,3.15,3.19,169227,0
2013-02-25,3.2,3.22,3.15,3.16,250591,0
2013-02-26,3.16,3.22,3.13,3.17,264772,0
2013-02-27,3.16,3.21,3.145,3.21,162151,0
2013-02-28,3.22,3.29,3.15,3.29,444583,0
2013-03-01,3.49,3.69,3.4,3.66,5282293,0
2013-03-04,3.66,3.95,3.63,3.95,1083884,0
2013-03-05,3.95,4.035,3.9,4,886924,0
2013-03-06,3.97,4.08,3.86,4.07,639643,0
2013-03-07,4.05,4.22,4.01,4.2,764408,0
2013-03-08,4.2,4.25,4.19,4.23,449365,0
2013-03-11,4.23,4.27,4.19,4.26,316261,0
2013-03-12,4.24,4.29,4.06,4.16,445836,0
2013-03-13,4.15,4.23,4.12,4.2,380600,0
2013-03-14,4.32,4.43,4.25,4.42,2354202,0
2013-03-15,4.42,4.55,4.37,4.48,887616,0
2013-03-18,4.44,4.45,4.34,4.36,345564,0
2013-03-19,4.35,4.48,4.33,4.46,344285,0
2013-03-20,4.48,4.53,4.34,4.47,343239,0
2013-03-21,4.42,4.5,4.38,4.44,193159,0
2013-03-22,4.48,4.5,4.43,4.48,463752,0
2013-03-25,4.48,4.54,4.37,4.4,320522,0
2013-03-26,4.43,4.46,4.26,4.34,684848,0
2013-03-27,4.33,4.44,4.18,4.42,409044,0
2013-03-28,4.46,4.48,4.3,4.42,1352754,0
2013-04-01,4.39,4.4,4.25,4.35,506135,0
2013-04-02,4.38,4.43,4.29,4.3,234918,0
2013-04-03,4.29,4.345,4.25,4.31,728681,0
2013-04-04,4.33,4.37,4.3001,4.35,229426,0
2013-04-05,4.33,4.38,4.28,4.35,241438,0
2013-04-08,4.35,4.43,4.32,4.35,225327,0
2013-04-09,4.37,4.45,4.324,4.38,248684,0
2013-04-10,4.38,4.6,4.37,4.54,734182,0
2013-04-11,4.55,5.18,4.5,4.85,1913800,0
2013-04-12,4.82,5.0915,4.8,5.01,995273,0
2013-04-15,4.98,4.99,4.74,4.77,798558,0
2013-04-16,4.79,4.88,4.69,4.81,535254,0
2013-04-17,4.79,4.79,4.62,4.7,542410,0
2013-04-18,4.72,4.82,4.64,4.74,385440,0
2013-04-19,4.73,5,4.69,4.8,829653,0
2013-04-22,4.84,4.94,4.67,4.69,592560,0
2013-04-23,4.7,4.94,4.7,4.94,585663,0
2013-04-24,5.19,5.35,5.04,5.22,1601510,0
2013-04-25,5.25,5.3,5.16,5.21,828748,0
2013-04-26,5.19,5.39,5.1,5.3,744091,0
2013-04-29,5.33,5.43,5.3,5.34,709732,0
2013-04-30,5.36,5.39,5.26,5.32,720052,0
2013-05-01,5.22,5.37,4.79,4.82,1573981,0
2013-05-02,4.86,4.94,4.7745,4.85,688374,0
2013-05-03,4.88,4.97,4.77,4.78,566857,0
2013-05-06,4.76,4.82,4.7,4.76,574344,0
2013-05-07,4.71,4.75,4.63,4.69,440885,0
2013-05-08,4.69,4.83,4.65,4.79,547436,0
2013-05-09,4.77,4.82,4.73,4.8,360716,0
2013-05-10,4.79,4.85,4.72,4.84,293210,0
2013-05-13,4.84,5.01,4.82,4.97,339317,0
2013-05-14,4.96,5.15,4.96,5.13,514383,0
2013-05-15,5.13,5.2,5.06,5.17,538032,0
2013-05-16,5.16,5.38,5.12,5.35,705424,0
2013-05-17,5.35,5.57,5.31,5.48,892819,0
2013-05-20,5.56,5.58,5.27,5.37,472823,0
2013-05-21,5.33,5.47,5.26,5.41,491020,0
2013-05-22,5.41,5.58,5.22,5.24,611084,0
2013-05-23,5.17,5.26,5.05,5.12,316354,0
2013-05-24,5.05,5.19,5.05,5.16,238068,0
2013-05-28,5.3,5.4999,5.19,5.38,566065,0
2013-05-29,5.34,5.4,5.22,5.24,436260,0
2013-05-30,5.21,5.26,5.13,5.17,378300,0
2013-05-31,5.15,5.32,5.11,5.14,1163007,0
2013-06-03,5.14,5.4,5.06,5.31,566955,0
2013-06-04,5.31,5.42,5.18,5.261,432694,0
2013-06-05,5.24,5.26,4.89,4.91,558234,0
2013-06-06,4.89,5.03,4.75,4.99,513074,0
2013-06-07,4.99,5.05,4.82,4.821,613015,0
2013-06-10,4.78,4.91,4.78,4.91,272021,0
2013-06-11,4.85,4.92,4.8,4.84,245006,0
2013-06-12,4.84,4.86,4.63,4.67,477251,0
2013-06-13,4.68,4.79,4.16,4.75,768738,0
2013-06-14,4.76,4.83,4.54,4.55,204471,0
2013-06-17,4.59,4.6,4.48,4.55,418211,0
2013-06-18,4.55,4.61,4.505,4.55,487980,0
2013-06-19,4.54,4.55,4.39,4.4,532472,0
2013-06-20,4.35,4.5,4.29,4.39,456411,0
2013-06-21,4.41,4.57,4.4,4.45,508999,0
2013-06-24,4.42,4.55,4.35,4.5,331680,0
2013-06-25,4.52,4.52,4.29,4.32,586722,0
2013-06-26,4.42,4.51,4.34,4.39,522881,0
2013-06-27,4.42,4.47,4.36,4.46,250558,0
2013-06-28,4.44,4.48,4.31,4.42,1186199,0
2013-07-01,4.41,4.59,4.41,4.47,286019,0
2013-07-02,4.55,4.595,4.45,4.5,367151,0
2013-07-03,4.46,4.54,4.37,4.39,158200,0
2013-07-05,4.47,4.4811,4.34,4.4,304531,0
2013-07-08,4.42,4.51,4.35,4.45,337157,0
2013-07-09,4.46,4.76,4.45,4.49,687222,0
2013-07-10,4.5,4.62,4.43,4.51,564827,0
2013-07-11,4.57,4.68,4.51,4.62,382839,0
2013-07-12,4.63,4.98,4.63,4.9,571445,0
2013-07-15,4.91,5.14,4.9,5.03,479319,0
2013-07-16,5.03,5.11,5,5.035,427913,0
2013-07-17,5.08,5.175,5.01,5.14,521805,0
2013-07-18,5.17,5.34,5,5.18,579443,0
2013-07-19,5.15,5.22,5.08,5.18,282529,0
2013-07-22,5.2,5.3,5.16,5.26,408908,0
2013-07-23,5.27,5.46,5.25,5.41,549516,0
2013-07-24,5.45,5.51,5.22,5.26,882478,0
2013-07-25,5.26,5.36,5.19,5.2,517957,0
2013-07-26,5.17,5.32,5.09,5.31,575341,0
2013-07-29,5.3,5.32,5.19,5.25,301937,0
2013-07-30,5.3,5.5,5.24,5.43,737239,0
2013-07-31,5.45,5.64,5.2,5.6,1452434,0
2013-08-01,5.65,5.66,5.55,5.66,732382,0
2013-08-02,5.64,5.89,5.53,5.8,703568,0
2013-08-05,5.82,6,5.74,5.92,719612,0
2013-08-06,5.98,5.98,5.8,5.86,1001728,0
2013-08-07,5.83,5.85,5.69,5.78,763345,0
2013-08-08,5.85,5.97,5.71,5.77,518555,0
2013-08-09,5.73,5.8099,5.63,5.74,513618,0
2013-08-12,5.7,5.775,5.6,5.74,612328,0
2013-08-13,5.76,5.8099,5.66,5.69,727834,0
2013-08-14,5.69,5.77,5.63,5.67,231387,0
2013-08-15,5.62,5.62,5.415,5.46,385915,0
2013-08-16,5.41,5.45,5.33,5.37,445123,0
2013-08-19,5.43,5.5,5.34,5.44,443536,0
2013-08-20,5.48,5.55,5.43,5.47,603257,0
2013-08-21,5.47,5.52,5.26,5.29,856185,0
2013-08-22,5.35,5.45,5.3,5.39,324285,0
2013-08-23,5.39,5.41,5.17,5.26,612167,0
2013-08-26,5.26,5.49,5.26,5.42,633726,0
2013-08-27,5.37,5.409,5.26,5.3,345555,0
2013-08-28,5.29,5.41,5.1901,5.24,212106,0
2013-08-29,5.24,5.395,5.23,5.24,525425,0
2013-08-30,5.22,5.27,5.2,5.23,537223,0
2013-09-03,5.32,5.69,5.26,5.62,912727,0
2013-09-04,5.65,5.84,5.65,5.77,693276,0
2013-09-05,5.77,5.82,5.68,5.69,350019,0
2013-09-06,5.74,5.78,5.51,5.62,306949,0
2013-09-09,5.65,5.82,5.65,5.79,447932,0
2013-09-10,5.8,5.85,5.75,5.76,313912,0
2013-09-11,5.74,5.804,5.66,5.7,226259,0
2013-09-12,5.71,5.72,5.61,5.68,199939,0
2013-09-13,5.71,5.71,5.6,5.64,153393,0
2013-09-16,5.69,5.73,5.535,5.56,397456,0
2013-09-17,5.54,5.8,5.54,5.75,574659,0
2013-09-18,5.75,5.79,5.66,5.75,503320,0
2013-09-19,5.71,5.94,5.66,5.88,512277,0
2013-09-20,5.93,6.07,5.87,5.99,1247363,0
2013-09-23,6.01,6.055,5.86,5.99,422360,0
2013-09-24,5.98,6.01,5.8,5.83,529100,0
2013-09-25,5.86,5.89,5.72,5.82,452705,0
2013-09-26,5.82,6.09,5.79,6.05,503300,0
2013-09-27,6.04,6.43,6.01,6.34,884929,0
2013-09-30,6.28,6.77,6.2,6.72,946955,0
2013-10-01,6.7,6.95,6.67,6.79,706300,0
2013-10-02,6.77,6.95,6.72,6.91,592900,0
2013-10-03,7.05,7.13,6.7,6.84,876700,0
2013-10-04,6.87,6.94,6.8,6.85,400900,0
2013-10-07,6.76,6.84,6.52,6.63,474800,0
2013-10-08,6.61,6.65,6.24,6.29,703200,0
2013-10-09,6.3,6.33,6.06,6.12,669884,0
2013-10-10,6.19,6.62,6.16,6.4,494245,0
2013-10-11,6.4,6.5799,6.31,6.51,350428,0
2013-10-14,6.48,6.51,6.35,6.44,337295,0
2013-10-15,6.4,6.54,6.38,6.43,245026,0
2013-10-16,6.47,6.62,6.41,6.54,354300,0
2013-10-17,6.52,6.68,6.5,6.58,391100,0
2013-10-18,6.66,6.7,6.55,6.63,467200,0
2013-10-21,6.66,6.76,6.45,6.45,539400,0
2013-10-22,6.47,6.57,6.32,6.45,350000,0
2013-10-23,6.4,6.52,6.34,6.43,330300,0
2013-10-24,6.45,6.61,6.39,6.52,406000,0
2013-10-25,6.62,6.79,6.6,6.77,875000,0
2013-10-28,6.78,6.86,6.69,6.72,478000,0
2013-10-29,6.76,6.95,6.65,6.94,650700,0
2013-10-30,6.89,6.93,5.97,6.31,2418300,0
2013-10-31,6.28,6.32,6.04,6.31,717338,0
2013-11-01,6.31,6.44,6.22,6.41,1097300,0
2013-11-04,6.46,6.46,6.27,6.38,502606,0
2013-11-05,6.36,6.43,6.26,6.37,565600,0
2013-11-06,6.4,6.42,5.84,5.9,856600,0
2013-11-07,5.96,6.12,5.74,5.77,739000,0
2013-11-08,5.77,5.97,5.71,5.91,315400,0
2013-11-11,5.91,5.965,5.765,5.78,292790,0
2013-11-12,5.78,5.84,5.7,5.78,272100,0
2013-11-13,5.74,5.93,5.71,5.91,392400,0
2013-11-14,5.92,5.93,5.79,5.91,288700,0
2013-11-15,5.9,5.97,5.85,5.93,342500,0
2013-11-18,5.93,5.97,5.7,5.75,358600,0
2013-11-19,5.74,6.08,5.68,5.99,1252174,0
2013-11-20,6.06,6.17,5.89,5.98,429900,0
2013-11-21,6.01,6.24,6.01,6.23,414000,0
2013-11-22,6.25,6.58,6.22,6.51,795000,0
2013-11-25,6.58,6.77,6.2,6.28,698000,0
2013-11-26,6.3,6.67,6.3,6.63,964000,0
2013-11-27,6.66,6.74,6.59,6.68,376800,0
2013-11-29,6.69,6.86,6.69,6.69,194255,0
2013-12-02,6.7,6.77,6.63,6.74,353600,0
2013-12-03,6.7,6.81,6.37,6.44,460900,0
2013-12-04,6.55,6.55,6.25,6.43,324800,0
2013-12-05,6.41,6.45,6.1,6.14,419100,0
2013-12-06,6.2,6.32,6.09,6.25,204200,0
2013-12-09,6.28,6.29,5.98,6.03,452600,0
2013-12-10,6.05,6.08,5.85,5.9,462200,0
2013-12-11,5.94,6.05,5.7,5.78,488700,0
2013-12-12,5.77,5.85,5.7,5.78,355783,0
2013-12-13,5.77,5.85,5.68,5.7,239400,0
2013-12-16,5.79,5.96,5.76,5.835,373442,0
2013-12-17,5.84,5.86,5.7,5.72,359000,0
2013-12-18,5.71,5.87,5.61,5.87,324200,0
2013-12-19,5.84,5.91,5.78,5.83,228400,0
2013-12-20,5.86,6.21,5.66,6.12,843800,0
2013-12-23,6.15,6.32,6.14,6.25,386500,0
2013-12-24,6.28,6.52,6.182,6.46,270845,0
2013-12-26,6.5,6.53,6.31,6.33,251000,0
2013-12-27,6.36,6.36,6.13,6.18,425400,0
2013-12-30,6.16,6.18,5.99,6.11,417000,0
2013-12-31,6.12,6.49,6.06,6.45,776900,0
2014-01-02,6.45,6.52,6.23,6.48,602155,0
2014-01-03,6.49,6.685,6.47,6.63,384713,0
2014-01-06,6.62,6.68,6.4,6.57,542800,0
2014-01-07,6.56,6.84,6.5,6.82,592700,0
2014-01-08,6.83,7.25,6.81,7.25,957600,0
2014-01-09,7.25,7.42,7.19,7.25,806800,0
2014-01-10,7.28,7.41,7.1,7.34,562000,0
2014-01-13,7.33,7.85,7.28,7.35,1018200,0
2014-01-14,7.55,7.59,7.37,7.39,548200,0
2014-01-15,7.38,7.58,6.86,7,1229900,0
2014-01-16,7,7.066,6.79,6.81,762916,0
2014-01-17,6.83,6.88,6.71,6.8,525600,0
2014-01-21,6.87,6.98,6.74,6.79,477800,0
2014-01-22,6.83,6.84,6.71,6.77,268100,0
2014-01-23,6.76,6.76,6.36,6.44,772300,0
2014-01-24,6.45,6.45,6.1,6.24,754452,0
2014-01-27,6.28,6.32,6,6.18,863700,0
2014-01-28,6.19,6.31,6.14,6.27,878817,0
2014-01-29,6.2,6.32,6.03,6.12,769800,0
2014-01-30,6.17,6.34,6.15,6.28,816200,0
2014-01-31,6.15,6.25,6.11,6.17,461162,0
2014-02-03,6.18,6.32,5.77,5.79,998539,0
2014-02-04,5.83,6.05,5.75,5.96,934860,0
2014-02-05,5.97,6.01,5.76,6.01,542315,0
2014-02-06,6.01,6.1368,5.95,6,387154,0
2014-02-07,6.06,6.5,6.06,6.39,1208768,0
2014-02-10,6.37,6.48,6.28,6.48,608948,0
2014-02-11,6.55,7.12,6.52,7.01,1989419,0
2014-02-12,7.07,7.54,7.01,7.2,1915812,0
2014-02-13,7.14,7.43,7.06,7.39,833854,0
2014-02-14,7.4,7.55,7.28,7.47,664919,0
2014-02-18,7.53,7.69,7.37,7.62,975879,0
2014-02-19,7.63,7.74,7.21,7.23,996498,0
2014-02-20,7.26,7.44,7.21,7.42,797727,0
2014-02-21,7.6,7.67,7.3,7.51,859199,0
2014-02-24,7.56,7.92,7.53,7.81,1028034,0
2014-02-25,7.84,8,7.75,7.95,1028345,0
2014-02-26,7,7,6.06,6.58,4163711,0
2014-02-27,6.53,6.7,6.32,6.57,1754444,0
2014-02-28,6.49,6.61,6.31,6.46,1915035,0
2014-03-03,6.3122,6.435,6.25,6.28,1104518,0
2014-03-04,6.37,6.72,6.37,6.48,1340155,0
2014-03-05,6.46,6.5,6.15,6.19,1149965,0
2014-03-06,6.2,6.27,6.02,6.18,1819883,0
2014-03-07,6.36,6.36,6.015,6.11,668901,0
2014-03-10,6.1,6.26,6.015,6.1,661225,0
2014-03-11,6.09,6.215,5.96,6.03,712047,0
2014-03-12,6,6.13,5.9516,6.06,465113,0
2014-03-13,6.13,6.21,5.82,5.96,1208756,0
2014-03-14,5.98,6.01,5.86,5.9,443287,0
2014-03-17,5.94,6.06,5.85,5.98,667019,0
2014-03-18,6.01,6.08,5.93,6,760198,0
2014-03-19,6.02,6.1399,5.85,5.93,681103,0
2014-03-20,5.91,5.9899,5.8,5.85,526689,0
2014-03-21,5.9,5.9,5.63,5.66,1196218,0
2014-03-24,5.66,5.7,4.95,5.03,2623752,0
2014-03-25,5.06,5.3,4.77,4.99,1701243,0
2014-03-26,5.07,5.2,4.81,4.9,1104500,0
2014-03-27,4.9,5.05,4.765,4.92,1020167,0
2014-03-28,4.92,5.065,4.765,4.83,1407107,0
2014-03-31,4.9,4.97,4.79,4.8,1260917,0
2014-04-01,4.86,5.01,4.82,4.91,1209920,0
2014-04-02,4.92,5.19,4.87,5.18,1244825,0
2014-04-03,5.15,5.18,4.99,5.04,1418668,0
2014-04-04,5.07,5.089,4.82,4.93,2353939,0
2014-04-07,4.98,4.98,4.76,4.81,1364238,0
2014-04-08,4.84,4.93,4.51,4.64,962946,0
2014-04-09,4.69,4.84,4.68,4.84,596884,0
2014-04-10,4.85,4.85,4.39,4.48,858040,0
2014-04-11,4.41,4.6,4.31,4.33,1059262,0
2014-04-14,4.44,4.5,4.25,4.34,892657,0
2014-04-15,4.36,4.51,4.15,4.42,1497596,0
2014-04-16,4.47,4.57,4.39,4.44,1385189,0
2014-04-17,4.42,4.64,4.29,4.5,1278474,0
2014-04-21,4.54,4.6,4.45,4.58,567773,0
2014-04-22,4.61,4.7501,4.59,4.67,685382,0
2014-04-23,4.68,4.71,4.56,4.63,783769,0
2014-04-24,4.73,4.75,4.41,4.55,628562,0
2014-04-25,4.49,4.53,4.25,4.33,623365,0
2014-04-28,4.36,4.44,4.24,4.43,942675,0
2014-04-29,4.45,4.6,4.45,4.53,897506,0
2014-04-30,4.52,4.53,4.28,4.33,738102,0
2014-05-01,4.5,4.5,4.23,4.36,1031879,0
2014-05-02,4.48,4.48,3.74,3.84,3132246,0
2014-05-05,3.88,4.15,3.83,4.13,1041393,0
2014-05-06,4.04,4.15,3.92,3.94,729872,0
2014-05-07,3.87,3.98,3.78,3.86,1029424,0
2014-05-08,3.82,3.97,3.75,3.8,635944,0
2014-05-09,3.82,3.97,3.76,3.89,543882,0
2014-05-12,3.91,4.09,3.91,4.08,743332,0
2014-05-13,4.07,4.16,4,4.06,720551,0
2014-05-14,4.03,4.09,3.89,3.89,619112,0
2014-05-15,3.84,3.92,3.76,3.92,593319,0
2014-05-16,3.93,4.05,3.87,4.03,615461,0
2014-05-19,3.99,4.13,3.98,4.12,713605,0
2014-05-20,4.06,4.13,3.98,4.09,625500,0
2014-05-21,4.11,4.14,4.05,4.06,649107,0
2014-05-22,4.08,4.18,4.02,4.14,846375,0
2014-05-23,4.13,4.2,4.1,4.2,569091,0
2014-05-27,4.2,4.36,4.13,4.3,830502,0
2014-05-28,4.3,4.355,4.21,4.24,312480,0
2014-05-29,4.46,4.5,4.31,4.32,596621,0
2014-05-30,4.34,4.37,4.01,4.19,789495,0
2014-06-02,4.19,4.23,3.97,3.97,556311,0
2014-06-03,3.97,4,3.84,3.89,768475,0
2014-06-04,3.87,4.07,3.84,4.04,407060,0
2014-06-05,4.06,4.23,4,4.18,979552,0
2014-06-06,4.23,4.27,4.18,4.18,639887,0
2014-06-09,4.18,4.26,4.157,4.22,586675,0
2014-06-10,4.19,4.26,4.13,4.25,301400,0
2014-06-11,4.22,4.43,4.19,4.34,703414,0
2014-06-12,4.33,4.34,4.215,4.25,476254,0
2014-06-13,4.2,4.36,4.19,4.32,1040704,0
2014-06-16,4.32,4.43,4.23,4.28,494717,0
2014-06-17,4.25,4.41,4.21,4.34,1109785,0
2014-06-18,4.34,4.34,4.23,4.29,440989,0
2014-06-19,4.3,4.34,4.18,4.22,515357,0
2014-06-20,4.21,4.2101,4.02,4.08,840371,0
2014-06-23,4.08,4.15,4.062,4.13,447977,0
2014-06-24,4.11,4.2,4.075,4.09,424779,0
2014-06-25,4.14,4.18,4.08,4.11,451514,0
2014-06-26,4.12,4.14,4.02,4.06,351890,0
2014-06-27,4.03,4.11,4.03,4.1,555074,0
2014-06-30,4.03,4.25,4.02,4.15,638753,0
2014-07-01,4.15,4.35,4.15,4.3,1023384,0
2014-07-02,4.3,4.36,4.26,4.29,572500,0
2014-07-03,4.3,4.35,4.23,4.25,225435,0
2014-07-07,4.25,4.25,3.95,3.95,738387,0
2014-07-08,3.95,3.95,3.66,3.76,972323,0
2014-07-09,3.76,3.89,3.69,3.83,576102,0
2014-07-10,3.8,4.04,3.7,4.02,926032,0
2014-07-11,4,4.15,3.9907,4.12,531905,0
2014-07-14,4.19,4.25,4.025,4.03,444669,0
2014-07-15,4.04,4.07,3.85,3.89,632551,0
2014-07-16,3.91,3.91,3.76,3.78,568725,0
2014-07-17,3.76,3.83,3.73,3.74,653582,0
2014-07-18,3.75,3.95,3.75,3.88,476132,0
2014-07-21,3.94,3.94,3.78,3.85,255242,0
2014-07-22,3.87,3.93,3.79,3.8,1139063,0
2014-07-23,3.84,3.9,3.77,3.79,363705,0
2014-07-24,3.81,3.85,3.75,3.77,380221,0
2014-07-25,3.73,3.77,3.59,3.64,612156,0
2014-07-28,3.66,3.66,3.48,3.5,633043,0
2014-07-29,3.51,3.75,3.49,3.71,577492,0
2014-07-30,3.71,3.77,3.61,3.63,386570,0
2014-07-31,3.56,3.61,3.51,3.52,558360,0
2014-08-01,3.54,3.88,3.54,3.805,1261692,0
2014-08-04,3.8,3.83,3.6,3.75,1165527,0
2014-08-05,3.7,3.77,3.53,3.61,735642,0
2014-08-06,3.58,3.895,3.58,3.86,832380,0
2014-08-07,3.86,3.89,3.685,3.74,440171,0
2014-08-08,3.71,3.74,3.6,3.71,567240,0
2014-08-11,3.72,3.79,3.68,3.76,226035,0
2014-08-12,3.73,3.76,3.595,3.61,374839,0
2014-08-13,3.62,3.7,3.58,3.69,366577,0
2014-08-14,3.67,3.691,3.57,3.63,384474,0
2014-08-15,3.66,3.78,3.56,3.75,633298,0
2014-08-18,3.8,3.9322,3.77,3.82,879044,0
2014-08-19,3.8,3.82,3.75,3.76,340952,0
2014-08-20,3.75,3.77,3.67,3.67,347636,0
2014-08-21,3.67,3.735,3.62,3.64,331580,0
2014-08-22,3.65,3.76,3.608,3.71,378621,0
2014-08-25,3.73,3.78,3.66,3.69,352567,0
2014-08-26,3.7,3.81,3.68,3.78,416212,0
2014-08-27,3.79,3.795,3.7,3.76,293583,0
2014-08-28,3.73,3.74,3.63,3.68,268340,0
2014-08-29,3.72,3.78,3.63,3.76,294900,0
2014-09-02,3.79,3.79,3.69,3.79,416734,0
2014-09-03,3.8,3.811,3.72,3.76,273565,0
2014-09-04,3.79,3.95,3.76,3.82,603556,0
2014-09-05,3.82,3.91,3.7601,3.84,334404,0
2014-09-08,3.84,3.95,3.81,3.91,505024,0
2014-09-09,3.88,4.3,3.88,4.14,4328441,0
2014-09-10,4.21,4.29,4.02,4.11,1262035,0
2014-09-11,4.1,4.12,3.9699,4.05,808059,0
2014-09-12,4.04,4.12,3.99,4.11,606328,0
2014-09-15,4.1,4.2,3.93,3.95,779088,0
2014-09-16,3.98,4.03,3.9,4.01,492542,0
2014-09-17,4.01,4.08,3.94,3.96,1208527,0
2014-09-18,3.99,4.0292,3.945,4,1080988,0
2014-09-19,4.01,4.15,3.9,4.01,1560518,0
2014-09-22,3.99,3.99,3.85,3.97,885604,0
2014-09-23,3.94,3.99,3.82,3.9,835048,0
2014-09-24,3.92,3.96,3.85,3.95,412940,0
2014-09-25,3.92,3.93,3.8,3.88,952610,0
2014-09-26,3.88,3.95,3.77,3.81,710758,0
2014-09-29,3.76,3.92,3.73,3.91,734294,0
2014-09-30,3.91,4.06,3.88,4.01,1096892,0
2014-10-01,4.02,4.08,3.75,3.81,1019535,0
2014-10-02,3.8,3.9,3.72,3.84,731962,0
2014-10-03,3.91,4.09,3.889,4.07,973547,0
2014-10-06,4.12,4.2,3.98,4,696910,0
2014-10-07,4.04,4.18,3.9,3.9,1688179,0
2014-10-08,3.85,3.94,3.72,3.94,1048108,0
2014-10-09,3.92,3.92,3.7,3.75,674057,0
2014-10-10,3.71,3.82,3.63,3.64,658496,0
2014-10-13,3.67,3.88,3.6,3.86,1154158,0
2014-10-14,4.18,4.39,4.03,4.1,3498593,0
2014-10-15,4.05,4.26,3.85,4.21,1523906,0
2014-10-16,4.2,4.35,4.1,4.25,1440096,0
2014-10-17,4.33,4.33,4.04,4.05,708709,0
2014-10-20,4.23,4.31,4.14,4.3,1650681,0
2014-10-21,4.21,4.38,4.17,4.19,964420,0
2014-10-22,4.19,4.19,4.01,4.11,878341,0
2014-10-23,4.13,4.22,4.04,4.12,888766,0
2014-10-24,4.14,4.16,4.02,4.14,676258,0
2014-10-27,4.09,4.19,4.03,4.13,607506,0
2014-10-28,4.13,4.23,4.05,4.21,892571,0
2014-10-29,4.23,4.3,4.16,4.19,680185,0
2014-10-30,4.2,4.32,4.17,4.32,536577,0
2014-10-31,4.43,4.53,4.15,4.16,1639271,0
2014-11-03,4.2,4.279,4.09,4.16,840087,0
2014-11-04,4.13,4.16,4.07,4.09,463955,0
2014-11-05,4.02,4.02,3.8,3.92,2300874,0
2014-11-06,3.91,3.98,3.8,3.98,885312,0
2014-11-07,3.95,4.02,3.85,4.01,1138335,0
2014-11-10,4,4.04,3.86,4.03,991647,0
2014-11-11,4.07,4.26,4,4.2,1434321,0
2014-11-12,4.21,4.22,4.115,4.19,663043,0
2014-11-13,4.37,4.65,4.29,4.42,2753623,0
2014-11-14,4.4,4.44,4.22,4.41,938287,0
2014-11-17,4.41,4.44,4.26,4.28,692072,0
2014-11-18,4.3,4.35,4.25,4.28,1055440,0
2014-11-19,4.33,4.36,4.175,4.28,1072887,0
2014-11-20,4.25,4.32,4.22,4.29,439281,0
2014-11-21,4.45,4.48,4.21,4.26,1577858,0
2014-11-24,4.27,4.29,4.15,4.25,996095,0
2014-11-25,4.25,4.31,4.211,4.29,509640,0
2014-11-26,4.29,4.4,4.25,4.39,570799,0
2014-11-28,4.43,4.6987,4.39,4.53,1033843,0
2014-12-01,4.54,4.58,4.27,4.29,1083021,0
2014-12-02,4.31,4.37,4.24,4.26,618215,0
2014-12-03,4.28,4.3701,4.22,4.23,686200,0
2014-12-04,4.24,4.36,4.2,4.24,535997,0
2014-12-05,4.25,4.39,4.21,4.31,652840,0
2014-12-08,4.31,4.39,4.23,4.31,856947,0
2014-12-09,4.23,4.57,4.2,4.54,1622292,0
2014-12-10,4.54,4.77,4.47,4.62,2194043,0
2014-12-11,4.64,4.79,4.59,4.6,988170,0
2014-12-12,4.56,4.93,4.55,4.87,1942408,0
2014-12-15,4.94,5,4.62,4.64,1803096,0
2014-12-16,4.62,4.87,4.58,4.78,1184113,0
2014-12-17,5.6,5.94,5.26,5.86,7187294,0
2014-12-18,5.89,6.29,5.89,6.16,3481926,0
2014-12-19,6.85,6.93,6.37,6.41,5762910,0
2014-12-22,6.42,6.8,6.38,6.77,2275824,0
2014-12-23,6.68,6.75,6.081,6.2,2087561,0
2014-12-24,6.19,6.555,6.17,6.49,762370,0
2014-12-26,6.59,6.77,6.51,6.54,835392,0
2014-12-29,6.42,6.58,6.16,6.26,1058406,0
2014-12-30,6.21,6.37,6.16,6.24,667027,0
2014-12-31,6.23,6.375,6.18,6.24,951402,0
2015-01-02,6.27,6.65,6.25,6.515,1357110,0
2015-01-05,6.82,7.03,6.46,6.57,2031924,0
2015-01-06,6.08,6.3,5.72,5.78,2593783,0
2015-01-07,6.05,6.22,5.85,5.95,6507726,0
2015-01-08,6,6.14,5.91,6.13,2466598,0
2015-01-09,6.11,6.265,6.02,6.15,1132917,0
2015-01-12,6.15,6.25,6.05,6.22,866819,0
2015-01-13,6.22,6.29,5.9,6.11,1359692,0
2015-01-14,5.9,6.21,5.9,6.07,1822077,0
2015-01-15,6.11,6.17,5.72,5.79,1514376,0
2015-01-16,5.78,5.97,5.78,5.89,1143424,0
2015-01-20,5.88,5.88,5.53,5.74,1332027,0
2015-01-21,5.66,5.67,5.2,5.25,2243976,0
2015-01-22,5.23,5.32,5.01,5.31,2475696,0
2015-01-23,5.28,5.35,5.13,5.29,937435,0
2015-01-26,5.24,5.53,5.19,5.52,1178632,0
2015-01-27,5.42,5.4312,5.26,5.36,920201,0
2015-01-28,5.39,5.62,5.31,5.49,1499348,0
2015-01-29,5.53,5.58,5.35,5.46,1050340,0
2015-01-30,5.48,5.53,5.32,5.34,1871311,0
2015-02-02,5.35,5.4,5.16,5.21,1315343,0
2015-02-03,5.2,5.34,5.13,5.33,963204,0
2015-02-04,5.34,5.51,5.28,5.42,1461101,0
2015-02-05,5.51,5.86,5.5,5.79,1726697,0
2015-02-06,5.8,5.86,5.58,5.66,1182602,0
2015-02-09,5.65,5.65,5.4,5.43,789413,0
2015-02-10,5.48,5.65,5.365,5.61,732877,0
2015-02-11,5.57,5.64,5.4,5.4,638715,0
2015-02-12,5.43,5.505,5.37,5.45,639263,0
2015-02-13,5.45,5.53,5.33,5.53,656487,0
2015-02-17,5.57,5.65,5.45,5.535,939195,0
2015-02-18,5.52,5.52,5.39,5.49,869740,0
2015-02-19,5.51,5.51,5.42,5.43,532807,0
2015-02-20,5.45,5.57,5.41,5.5,933461,0
2015-02-23,5.68,5.68,5.36,5.47,885944,0
2015-02-24,5.5,5.5,5.32,5.46,913468,0
2015-02-25,5.43,5.68,5.35,5.47,1065626,0
2015-02-26,5.46,5.52,5.33,5.35,1706040,0
2015-02-27,5.16,5.18,4.54,4.775,5808835,0
2015-03-02,4.77,4.81,4.45,4.46,2376000,0
2015-03-03,4.42,4.48,4.25,4.44,2763600,0
2015-03-04,4.41,4.53,4.31,4.46,1223900,0
2015-03-05,4.45,4.58,4.36,4.45,982400,0
2015-03-06,4.42,4.43,4.32,4.41,842200,0
2015-03-09,4.39,4.41,4.24,4.28,1999600,0
2015-03-10,4.26,4.26,4.05,4.11,2019700,0
2015-03-11,4.11,4.16,3.98,4.02,1670100,0
2015-03-12,4.07,4.15,4.06,4.1,812500,0
2015-03-13,4.1,4.18,3.95,4.12,1158900,0
2015-03-16,4.24,4.26,4.15,4.26,1539000,0
2015-03-17,4.25,4.27,4.14,4.2,608800,0
2015-03-18,4.17,4.2,4.07,4.15,863000,0
2015-03-19,4.15,4.38,4.15,4.34,1017100,0
2015-03-20,4.4,4.46,4.21,4.29,1677200,0
2015-03-23,4.3,4.3,4.13,4.16,874000,0
2015-03-24,4.17,4.29,4.15,4.22,828100,0
2015-03-25,4.2,4.2,3.99,4.02,1630900,0
2015-03-26,4.02,4.22,4,4.21,1056400,0
2015-03-27,4.2,4.27,4.07,4.1,734500,0
2015-03-30,4.15,4.24,4.12,4.23,758200,0
2015-03-31,4.2,4.26,4.12,4.17,865564,0
2015-04-01,4.15,4.23,3.95,3.97,1208500,0
2015-04-02,3.95,3.96,3.82,3.91,1150600,0
2015-04-06,3.9,3.97,3.85,3.92,707700,0
2015-04-07,3.91,4.05,3.84,3.86,995482,0
2015-04-08,3.88,3.96,3.82,3.94,783000,0
2015-04-09,3.98,4,3.815,3.87,649571,0
2015-04-10,3.89,3.92,3.83,3.9,955200,0
2015-04-13,3.9,4.03,3.89,4.03,1059100,0
2015-04-14,4.08,4.16,4.03,4.12,922500,0
2015-04-15,4.28,4.32,4.11,4.3,1296437,0
2015-04-16,4.28,4.32,4.16,4.24,589200,0
2015-04-17,4.19,4.2,3.98,4.03,780200,0
2015-04-20,4.1,4.1,3.97,4.05,914388,0
2015-04-21,4.07,4.14,3.985,4.05,573409,0
2015-04-22,4.02,4.11,3.96,4.1,593620,0
2015-04-23,4.28,4.73,4.15,4.59,2607900,0
2015-04-24,4.65,4.94,4.6299,4.79,2269893,0
2015-04-27,4.81,4.85,4.5,4.7,1589200,0
2015-04-28,4.7,4.7,4.375,4.52,1455689,0
2015-04-29,4.52,4.59,4.39,4.46,841900,0
2015-04-30,4.41,4.57,4.4,4.44,1267900,0
2015-05-01,4.52,4.54,4.3,4.42,1008500,0
2015-05-04,4.44,4.71,4.41,4.66,1155300,0
2015-05-05,4.65,4.65,4.3,4.49,1165500,0
2015-05-06,4.31,4.71,4.31,4.67,1461799,0
2015-05-07,4.67,4.67,4.45,4.54,854342,0
2015-05-08,4.61,4.66,4.47,4.65,1032100,0
2015-05-11,4.62,4.79,4.59,4.77,1195700,0
2015-05-12,4.75,4.86,4.63,4.77,961486,0
2015-05-13,4.79,4.84,4.64,4.69,592756,0
2015-05-14,4.71,4.73,4.58,4.65,484900,0
2015-05-15,4.66,4.6899,4.53,4.605,613979,0
2015-05-18,4.59,4.61,4.475,4.6,640033,0
2015-05-19,4.61,4.68,4.55,4.6,522892,0
2015-05-20,4.57,4.65,4.49,4.59,553400,0
2015-05-21,4.59,4.63,4.52,4.55,378800,0
2015-05-22,4.62,4.62,4.45,4.46,377100,0
2015-05-26,4.44,4.57,4.35,4.54,894359,0
2015-05-27,4.54,4.69,4.48,4.67,617300,0
2015-05-28,4.63,4.95,4.565,4.92,1229668,0
2015-05-29,4.94,5.24,4.94,4.98,1420600,0
2015-06-01,5.01,5.22,5.01,5.13,1277046,0
2015-06-02,5.13,5.31,5.1,5.24,887820,0
2015-06-03,5.25,5.33,5.2,5.24,1069000,0
2015-06-04,5.21,5.36,5.2,5.2,709700,0
2015-06-05,5.22,5.5,5.17,5.42,1051100,0
2015-06-08,5.5,5.62,5.4,5.49,1154700,0
2015-06-09,5.5,5.51,5.27,5.27,745065,0
2015-06-10,5.27,5.51,5.19,5.4,787477,0
2015-06-11,5.44,5.51,5.35,5.39,643688,0
2015-06-12,5.4,5.5,5.36,5.4,399700,0
2015-06-15,5.34,5.42,5.25,5.35,607300,0
2015-06-16,5.33,5.43,5.29,5.4,480000,0
2015-06-17,5.42,5.52,5.26,5.27,879100,0
2015-06-18,5.42,5.45,5.28,5.37,887300,0
2015-06-19,5.39,5.42,5.27,5.38,745700,0
2015-06-22,5.42,5.58,5.4,5.54,837300,0
2015-06-23,5.66,5.7001,5.52,5.61,761346,0
2015-06-24,5.62,5.66,5.34,5.38,934500,0
2015-06-25,5.39,5.53,5.39,5.44,454700,0
2015-06-26,5.48,5.51,5.15,5.41,1689100,0
2015-06-29,5.27,5.37,5.21,5.22,555800,0
2015-06-30,5.19,5.32,5.12,5.19,765064,0
2015-07-01,5.25,5.45,5.01,5.05,886800,0
2015-07-02,5.08,5.08,4.86,4.94,785300,0
2015-07-06,4.86,5.04,4.81,5.02,1149300,0
2015-07-07,4.99,5.1,4.86,5.03,550800,0
2015-07-08,4.97,5.05,4.86,4.95,631400,0
2015-07-09,5,5.18,4.95,5.02,651000,0
2015-07-10,5.07,5.17,5.03,5.06,614400,0
2015-07-13,5.14,5.44,5.14,5.3,710000,0
2015-07-14,5.28,5.5,5.28,5.43,658884,0
2015-07-15,5.45,5.52,5.43,5.47,480040,0
2015-07-16,5.52,5.67,5.47,5.6,1322400,0
2015-07-17,5.62,5.69,5.53,5.68,1034200,0
2015-07-20,5.67,5.82,5.67,5.75,1239300,0
2015-07-21,5.78,5.85,5.63,5.64,905500,0
2015-07-22,5.6,5.67,5.49,5.58,650500,0
2015-07-23,5.6,5.69,5.43,5.49,697100,0
2015-07-24,5.46,5.52,5.18,5.19,880500,0
2015-07-27,5.16,5.27,4.98,5.2,1098100,0
2015-07-28,5.25,5.45,5.14,5.4,849400,0
2015-07-29,5.41,5.54,5.35,5.4,535000,0
2015-07-30,5.4,5.46,5.22,5.34,543600,0
2015-07-31,5.36,5.5,5.31,5.43,428200,0
2015-08-03,5.4,5.43,5.11,5.21,1124510,0
2015-08-04,5.18,5.38,5.18,5.25,462400,0
2015-08-05,5.31,5.43,5.02,5.13,1099500,0
2015-08-06,5.15,5.3,4.9,4.98,1848407,0
2015-08-07,4.8,5.22,4.7,5,1546700,0
2015-08-10,5.02,5.05,4.8,4.94,1200900,0
2015-08-11,4.9,5,4.84,4.93,560624,0
2015-08-12,4.85,5,4.74,4.98,607100,0
2015-08-13,4.95,5.03,4.76,4.77,626600,0
2015-08-14,4.75,4.79,4.64,4.76,623600,0
2015-08-17,4.77,4.9,4.72,4.89,558000,0
2015-08-18,4.91,5.11,4.89,5.09,951200,0
2015-08-19,5.09,5.11,4.93,5,787200,0
2015-08-20,4.93,5.01,4.8,4.8,683700,0
2015-08-21,4.6,4.89,4.6,4.73,946500,0
2015-08-24,4.39,4.73,4.2933,4.44,1173338,0
2015-08-25,4.63,4.84,4.47,4.68,1111500,0
2015-08-26,4.79,4.91,4.61,4.77,669500,0
2015-08-27,4.85,4.97,4.76,4.93,893100,0
2015-08-28,4.92,4.97,4.81,4.85,564000,0
2015-08-31,4.8,5.02,4.8,4.96,670900,0
2015-09-01,4.87,4.93,4.66,4.72,717900,0
2015-09-02,4.79,5.08,4.65,5.06,988900,0
2015-09-03,5.06,5.16,4.91,4.93,892400,0
2015-09-04,4.88,5.27,4.85,5.24,949800,0
2015-09-08,5.36,5.44,5.2,5.34,824400,0
2015-09-09,5.38,5.58,5.34,5.51,884700,0
2015-09-10,5.51,5.65,5.5,5.64,798958,0
2015-09-11,5.65,5.7,5.57,5.68,675600,0
2015-09-14,5.72,5.77,5.5,5.58,483900,0
2015-09-15,5.57,5.69,5.52,5.65,442400,0
2015-09-16,5.62,5.66,5.48,5.57,850600,0
2015-09-17,5.57,5.8601,5.57,5.85,938180,0
2015-09-18,5.79,5.87,5.71,5.79,824000,0
2015-09-21,5.84,5.85,5.2,5.59,1666900,0
2015-09-22,5.54,5.54,5.31,5.37,745100,0
2015-09-23,5.36,5.365,5.14,5.24,772169,0
2015-09-24,5.22,5.4,5.155,5.39,983263,0
2015-09-25,5.46,5.46,5.02,5.09,945000,0
2015-09-28,5.06,5.06,4.75,4.85,1194712,0
2015-09-29,4.88,4.93,4.4,4.52,1842000,0
2015-09-30,4.58,4.62,4.43,4.54,741700,0
2015-10-01,4.55,4.6,4.32,4.55,1020800,0
2015-10-02,4.5,4.85,4.5,4.81,898300,0
2015-10-05,4.84,4.95,4.71,4.8,618479,0
2015-10-06,4.84,4.93,4.56,4.65,974200,0
2015-10-07,4.65,4.8,4.57,4.73,959603,0
2015-10-08,4.7,4.71,4.53,4.59,713900,0
2015-10-09,4.62,4.74,4.56,4.61,796400,0
2015-10-12,4.61,4.65,4.4701,4.58,557227,0
2015-10-13,4.58,4.6,4.49,4.53,626500,0
2015-10-14,4.56,4.6,4.43,4.49,740500,0
2015-10-15,4.54,4.84,4.48,4.81,1078600,0
2015-10-16,4.84,4.84,4.56,4.69,551100,0
2015-10-19,4.65,4.73,4.49,4.58,677477,0
2015-10-20,4.58,4.64,4.51,4.54,831500,0
2015-10-21,4.62,4.69,4.36,4.46,909300,0
2015-10-22,4.44,4.5,4.27,4.36,1061800,0
2015-10-23,4.42,4.59,4.38,4.53,839100,0
2015-10-26,4.52,4.69,4.48,4.61,671300,0
2015-10-27,4.59,4.79,4.56,4.65,807900,0
2015-10-28,4.75,4.95,4.61,4.93,786600,0
2015-10-29,4.88,5.02,4.82,4.83,368800,0
2015-10-30,4.86,5.04,4.75,4.77,403700,0
2015-11-02,5.1,5.5,5.02,5.07,1388949,0
2015-11-03,5.05,5.2,4.87,5.14,906800,0
2015-11-04,5.14,5.23,5,5.15,794688,0
2015-11-05,5.23,5.37,5.14,5.15,995900,0
2015-11-06,5.04,5.41,4.82,5.38,1160100,0
2015-11-09,5.34,5.4,5.04,5.11,807390,0
2015-11-10,5.11,5.2,5.02,5.14,617900,0
2015-11-11,5.18,5.2,5.06,5.08,467000,0
2015-11-12,5.03,5.13,4.99,5.01,672800,0
2015-11-13,4.98,5.21,4.98,5.2,775400,0
2015-11-16,5.2,5.2,5.11,5.19,523600,0
2015-11-17,5.2,5.21,5.08,5.1,445000,0
2015-11-18,5.11,5.2,5.05,5.19,401700,0
2015-11-19,5.14,5.2,5.01,5.04,633500,0
2015-11-20,5.09,5.12,5.02,5.06,444400,0
2015-11-23,5.08,5.35,5.01,5.29,982900,0
2015-11-24,5.26,5.45,5.24,5.38,557200,0
2015-11-25,5.4,5.68,5.35,5.64,966200,0
2015-11-27,5.64,5.78,5.6,5.72,361100,0
2015-11-30,5.68,5.8,5.64,5.67,828400,0
2015-12-01,5.6,5.73,5.57,5.71,777250,0
2015-12-02,5.72,5.94,5.71,5.75,981948,0
2015-12-03,5.75,5.825,5.67,5.7,962337,0
2015-12-04,5.72,5.85,5.65,5.78,798000,0
2015-12-07,5.7,5.81,5.63,5.79,929200,0
2015-12-08,5.75,5.97,5.73,5.91,994855,0
2015-12-09,5.93,6,5.75,5.96,932700,0
2015-12-10,5.98,6.29,5.9,6.22,1473900,0
2015-12-11,6.11,6.42,6.11,6.41,1711700,0
2015-12-14,6.34,6.57,6.27,6.37,1856743,0
2015-12-15,6.37,6.37,6.09,6.23,1324100,0
2015-12-16,6.25,6.6,6.21,6.59,1489600,0
2015-12-17,6.34,6.37,5.9,5.93,2014600,0
2015-12-18,5.94,6,5.82,5.9,1351100,0
2015-12-21,5.93,6,5.76,5.86,900900,0
2015-12-22,5.85,5.92,5.7,5.77,694949,0
2015-12-23,5.65,6.06,5.56,5.99,1048800,0
2015-12-24,5.99,6.37,5.99,6.32,950411,0
2015-12-28,6.3,6.57,6.26,6.46,1130139,0
2015-12-29,6.46,6.55,6.26,6.45,737395,0
2015-12-30,6.44,6.6,6.42,6.46,740679,0
2015-12-31,6.45,6.46,6.26,6.31,476158,0
2016-01-04,6.19,6.27,6.03,6.24,1097948,0
2016-01-05,6.49,6.66,6.2801,6.4,1469488,0
2016-01-06,6.35,6.35,6.14,6.2,742104,0
2016-01-07,6.11,6.11,5.85,5.94,1142535,0
2016-01-08,5.94,6.11,5.83,5.84,814256,0
2016-01-11,5.89,5.94,5.59,5.62,1667784,0
2016-01-12,5.67,5.79,5.33,5.51,1495616,0
2016-01-13,5.51,5.62,5.28,5.29,1069925,0
2016-01-14,5.31,5.6,5.2901,5.53,1286516,0
2016-01-15,5.39,5.43,5.16,5.36,1047953,0
2016-01-19,5.41,5.49,5.2,5.23,940500,0
2016-01-20,5.13,5.53,5,5.52,1399028,0
2016-01-21,5.52,5.83,5.48,5.64,1270512,0
2016-01-22,5.69,5.75,5.5,5.57,840814,0
2016-01-25,5.55,5.58,5.31,5.32,856977,0
2016-01-26,5.39,5.42,5.18,5.39,950865,0
2016-01-27,5.35,5.42,5.1,5.19,910187,0
2016-01-28,5.2,5.8,4.98,5.26,5355948,0
2016-01-29,5.33,5.505,5.275,5.43,1366126,0
2016-02-01,5.42,5.49,5.27,5.32,1395747,0
2016-02-02,5.27,5.3599,5.16,5.29,1113045,0
2016-02-03,5.38,5.45,5.1901,5.33,1452508,0
2016-02-04,5.32,5.46,5.31,5.38,1639058,0
2016-02-05,5.52,5.55,5.29,5.43,2562114,0
2016-02-08,5.4,5.72,5.32,5.69,2471187,0
2016-02-09,6.3,6.44,6,6.02,8497985,0
2016-02-10,6.02,6.07,5.62,5.66,2970846,0
2016-02-11,5.58,5.6,5.03,5.2,3116549,0
2016-02-12,5.25,5.37,4.98,5.11,1571063,0
2016-02-16,5.15,5.22,4.85,5,1692809,0
2016-02-17,5.25,5.33,4.98,5.29,1525028,0
2016-02-18,5.33,5.41,5.18,5.33,1178481,0
2016-02-19,5.32,5.4,5.21,5.36,1043368,0
2016-02-22,5.4,5.4497,5.07,5.09,1129816,0
2016-02-23,5.03,5.12,4.96,5.07,875865,0
2016-02-24,5.04,5.135,4.81,5.1,1174021,0
2016-02-25,5.09,5.2,4.86,4.98,983265,0
2016-02-26,5,5.11,4.96,5.08,910905,0
2016-02-29,5.07,5.15,4.87,4.895,640375,0
2016-03-01,4.95,5.07,4.8101,5.06,1298239,0
2016-03-02,5.04,5.3,5.04,5.26,957096,0
2016-03-03,5.44,5.67,5.35,5.65,2166031,0
2016-03-04,5.75,5.96,5.62,5.72,1557089,0
2016-03-07,5.69,5.81,5.57,5.63,1041814,0
2016-03-08,5.59,5.6087,5.3,5.32,820822,0
2016-03-09,5.25,5.96,5.25,5.66,2952006,0
2016-03-10,5.69,5.82,5.44,5.49,1132345,0
2016-03-11,5.58,5.67,5.42,5.65,1542939,0
2016-03-14,5.62,5.89,5.62,5.7,1062748,0
2016-03-15,5.66,6.15,5.66,5.99,4621435,0
2016-03-16,6.1,6.17,5.61,5.79,2385011,0
2016-03-17,5.82,5.8801,5.5,5.78,1152561,0
2016-03-18,5.82,5.99,5.69,5.95,1670553,0
2016-03-21,6.02,6.11,5.97,5.99,1696442,0
2016-03-22,6.02,6.1,6.005,6.01,849569,0
2016-03-23,6.01,6.13,5.79,5.8,785803,0
2016-03-24,5.75,5.82,5.62,5.78,710437,0
2016-03-28,5.77,5.85,5.6845,5.79,633199,0
2016-03-29,5.79,5.99,5.6,5.95,785082,0
2016-03-30,5.99,6.05,5.69,5.88,1007070,0
2016-03-31,5.91,5.98,5.845,5.93,577918,0
2016-04-01,5.91,6.03,5.86,6,788296,0
2016-04-04,5.99,6.25,5.93,6.15,1669562,0
2016-04-05,6.1,6.3,6.1,6.16,1158758,0
2016-04-06,6.19,6.4,6.09,6.4,1499485,0
2016-04-07,6.39,6.49,6.32,6.38,1356218,0
2016-04-08,6.4,6.48,6.06,6.15,1051966,0
2016-04-11,6.22,6.3,6.05,6.1,749123,0
2016-04-12,6.13,6.31,6,6.3,680969,0
2016-04-13,6.36,6.36,6.165,6.22,648682,0
2016-04-14,6.25,6.49,6.17,6.46,1415971,0
2016-04-15,6.47,6.68,6.39,6.6,1709568,0
2016-04-18,6.63,6.63,6.35,6.43,829657,0
2016-04-19,6.43,6.5033,6.32,6.35,782340,0
2016-04-20,6.32,6.5801,6.28,6.52,869161,0
2016-04-21,6.52,6.71,6.5001,6.65,1503719,0
2016-04-22,6.75,6.89,6.5599,6.65,980343,0
2016-04-25,6.69,6.7,6.44,6.48,804009,0
2016-04-26,6.52,6.54,6.255,6.45,1339462,0
2016-04-27,6.42,6.58,6.3201,6.47,747768,0
2016-04-28,6.41,6.61,6.4,6.425,647508,0
2016-04-29,6.43,6.47,6.16,6.26,885741,0
2016-05-02,6.26,6.29,6.11,6.23,860246,0
2016-05-03,6.22,6.31,6.11,6.17,1030616,0
2016-05-04,5.86,5.905,5.418,5.825,1964181,0
2016-05-05,5.89,5.89,5.55,5.63,1088388,0
2016-05-06,5.58,5.63,5.5,5.51,879473,0
2016-05-09,5.45,5.83,5.45,5.73,972258,0
2016-05-10,5.72,5.8,5.58,5.64,722299,0
2016-05-11,5.61,5.72,5.44,5.44,771411,0
2016-05-12,5.44,5.5199,5.11,5.22,1417586,0
2016-05-13,5.22,5.45,5.21,5.31,754975,0
2016-05-16,5.29,5.46,5.27,5.42,600655,0
2016-05-17,5.42,5.42,5.13,5.18,1009532,0
2016-05-18,5.17,5.28,5.14,5.2,705992,0
2016-05-19,5.18,5.26,5.07,5.07,870351,0
2016-05-20,5.1,5.2,4.9,5.2,1459485,0
2016-05-23,5.5,5.62,5.33,5.4,1762632,0
2016-05-24,5.4,5.555,5.33,5.53,968020,0
2016-05-25,5.54,5.75,5.52,5.63,899475,0
2016-05-26,5.62,5.665,5.54,5.55,767269,0
2016-05-27,5.55,5.615,5.44,5.51,655814,0
2016-05-31,5.51,5.61,5.49,5.56,1304851,0
2016-06-01,5.54,5.7,5.53,5.66,874744,0
2016-06-02,5.66,5.76,5.64,5.69,673986,0
2016-06-03,5.68,5.7,5.5,5.52,568659,0
2016-06-06,5.54,5.78,5.47,5.74,850860,0
2016-06-07,5.75,6.16,5.74,6.03,2040413,0
2016-06-08,6.03,6.13,5.99,6.08,856185,0
2016-06-09,6.05,6.08,5.94,5.97,798889,0
2016-06-10,5.89,6.17,5.7777,6.1,1113588,0
2016-06-13,6.03,6.18,5.96,6.09,1231453,0
2016-06-14,6.07,6.1301,5.92,5.96,712493,0
2016-06-15,5.96,6.03,5.88,5.9,594150,0
2016-06-16,5.88,5.93,5.73,5.905,600784,0
2016-06-17,5.9,5.9,5.67,5.7,1026441,0
2016-06-20,6.37,6.37,6.05,6.14,3332355,0
2016-06-21,6.15,6.2,5.9,6.04,1075949,0
2016-06-22,6.03,6.23,5.985,6.085,623591,0
2016-06-23,6.1,6.29,6.04,6.29,931177,0
2016-06-24,6,6.15,5.93,6.03,1314232,0
2016-06-27,5.95,6,5.76,5.87,946494,0
2016-06-28,5.91,6.02,5.9,5.99,1050729,0
2016-06-29,6.03,6.33,5.98,6.25,1229473,0
2016-06-30,6.27,6.295,6.11,6.24,853277,0
2016-07-01,6.22,6.3,6.17,6.28,517335,0
2016-07-05,6.27,6.37,6.23,6.28,622453,0
2016-07-06,6.26,6.47,6.26,6.4,884644,0
2016-07-07,6.45,6.5,6.23,6.36,708794,0
2016-07-08,6.39,6.52,6.39,6.45,1050321,0
2016-07-11,6.46,6.56,6.422,6.46,1084852,0
2016-07-12,6.52,6.64,6.42,6.5,803115,0
2016-07-13,6.54,6.56,6.26,6.26,729996,0
2016-07-14,6.32,6.32,6.14,6.19,517783,0
2016-07-15,6.23,6.26,6.12,6.25,504714,0
2016-07-18,6.25,6.3,6.13,6.24,512252,0
2016-07-19,6.21,6.88,6.14,6.3,2576742,0
2016-07-20,6.48,6.6,6.32,6.58,1541255,0
2016-07-21,6.6,6.75,6.45,6.5,879246,0
2016-07-22,6.53,6.61,6.48,6.57,641202,0
2016-07-25,6.83,6.83,6.6,6.65,991556,0
2016-07-26,6.68,6.75,6.61,6.63,682095,0
2016-07-27,6.61,6.72,6.58,6.7,536562,0
2016-07-28,6.72,7.01,6.72,6.97,2803585,0
2016-07-29,7,7.5,6.93,7.39,3251032,0
2016-08-01,7.54,7.64,7.28,7.31,2985301,0
2016-08-02,7.4,7.41,7.055,7.19,1569342,0
2016-08-03,7.15,7.2939,7.03,7.16,2569390,0
2016-08-04,7.23,7.28,7.11,7.19,1090900,0
2016-08-05,6.98,7.35,6.71,7.3,1962592,0
2016-08-08,7.4,7.444,6.82,6.88,2018491,0
2016-08-09,6.91,7.065,6.825,6.85,1240226,0
2016-08-10,6.87,6.97,6.75,6.89,879333,0
2016-08-11,6.94,7.05,6.8626,6.93,646893,0
2016-08-12,6.89,7.01,6.85,6.99,743347,0
2016-08-15,7.04,7.11,6.97,6.97,871339,0
2016-08-16,7,7.0252,6.8,6.84,1174123,0
2016-08-17,6.82,6.93,6.75,6.8,658367,0
2016-08-18,6.8,6.86,6.69,6.71,487673,0
2016-08-19,6.66,6.81,6.571,6.76,877545,0
2016-08-22,6.84,6.91,6.72,6.89,786248,0
2016-08-23,6.89,6.98,6.77,6.78,742623,0
2016-08-24,6.77,6.895,6.56,6.59,961559,0
2016-08-25,6.64,6.75,6.48,6.6,898454,0
2016-08-26,6.56,6.85,6.465,6.75,1611061,0
2016-08-29,7,7.19,6.83,6.9,2229282,0
2016-08-30,6.89,6.96,6.59,6.62,1010240,0
2016-08-31,6.59,6.65,6.28,6.33,1237927,0
2016-09-01,6.31,6.4401,6.3,6.36,856101,0
2016-09-02,6.36,6.46,6.31,6.36,579858,0
2016-09-06,6.32,6.435,6.22,6.345,836769,0
2016-09-07,6.36,6.61,6.35,6.47,947746,0
2016-09-08,6.5,6.58,6.4,6.48,770766,0
2016-09-09,6.42,6.59,6.07,6.07,1117646,0
2016-09-12,6.01,6.19,6,6.18,946659,0
2016-09-13,6.14,6.23,5.98,6.05,803442,0
2016-09-14,6.04,6.15,5.91,6.09,942695,0
2016-09-15,6.07,6.18,5.98,6.12,444885,0
2016-09-16,6.14,6.29,6.055,6.13,1173306,0
2016-09-19,6.12,6.13,5.79,6,1542560,0
2016-09-20,6.04,6.08,5.83,5.96,1008419,0
2016-09-21,5.96,6.06,5.86,6.06,731948,0
2016-09-22,6.07,6.295,5.95,6.25,904336,0
2016-09-23,6.19,6.28,6.13,6.24,538494,0
2016-09-26,6.18,6.325,6.1315,6.3,768147,0
2016-09-27,6.42,6.4507,6.24,6.39,887838,0
2016-09-28,6.43,6.56,6.39,6.54,1069888,0
2016-09-29,6.52,6.59,6.1,6.12,767782,0
2016-09-30,6.13,6.25,6.01,6.21,868510,0
2016-10-03,6.21,6.3398,6.12,6.26,374143,0
2016-10-04,6.25,6.27,6.14,6.2,381878,0
2016-10-05,6.19,6.3,6.17,6.26,285716,0
2016-10-06,6.23,6.23,5.9675,6,775686,0
2016-10-07,6,6.05,5.82,5.9,680563,0
2016-10-10,5.96,6.16,5.9,6.1,300892,0
2016-10-11,6.05,6.07,5.6578,5.74,892096,0
2016-10-12,5.71,5.75,5.5,5.52,959771,0
2016-10-13,5.49,5.51,5.15,5.16,1711856,0
2016-10-14,5.23,5.28,5.01,5.17,1019731,0
2016-10-17,5.13,5.19,5.08,5.15,683815,0
2016-10-18,5.21,5.32,5.16,5.26,472644,0
2016-10-19,5.28,5.28,5.15,5.25,717740,0
2016-10-20,5.2,5.34,5.2,5.3,463498,0
2016-10-21,5.25,5.3,5.14,5.15,804332,0
2016-10-24,5.24,5.2848,5.08,5.11,433538,0
2016-10-25,5.12,5.24,5.08,5.22,807956,0
2016-10-26,5.22,5.22,5.01,5.01,438052,0
2016-10-27,5.06,5.11,4.79,4.81,965540,0
2016-10-28,4.75,4.95,4.75,4.91,670643,0
2016-10-31,4.9,4.93,4.8,4.82,1269929,0
2016-11-01,4.82,4.86,4.56,4.65,889929,0
2016-11-02,4.67,4.68,4.51,4.52,767700,0
2016-11-03,4.55,4.595,4.22,4.22,1110478,0
2016-11-04,4.35,5.3,4.3,4.81,4659747,0
2016-11-07,4.94,5.06,4.79,5.02,1748963,0
2016-11-08,4.99,5.26,4.89,5.2,877779,0
2016-11-09,5.37,5.61,5.35,5.53,1672573,0
2016-11-10,5.64,5.8376,5.58,5.68,1158921,0
2016-11-11,5.62,5.81,5.55,5.76,892122,0
2016-11-14,5.8,5.83,5.72,5.76,945147,0
2016-11-15,5.74,5.79,5.66,5.7,763614,0
2016-11-16,5.67,5.75,5.55,5.65,593740,0
2016-11-17,5.65,5.78,5.65,5.76,520250,0
2016-11-18,5.75,5.89,5.71,5.86,894447,0
2016-11-21,5.86,5.91,5.68,5.7,713843,0
2016-11-22,5.7,5.8,5.6,5.66,529270,0
2016-11-23,5.65,5.75,5.55,5.65,666548,0
2016-11-25,5.7,5.75,5.63,5.73,169081,0
2016-11-28,5.69,5.69,5.46,5.47,466267,0
2016-11-29,5.48,5.58,5.41,5.45,356623,0
2016-11-30,5.48,5.505,5.18,5.22,894278,0
2016-12-01,5.25,5.31,4.89,4.93,1470426,0
2016-12-02,4.94,5.14,4.88,4.97,1327806,0
2016-12-05,5.02,5.11,4.94,5.01,599693,0
2016-12-06,5.06,5.12,4.9337,5.08,525686,0
2016-12-07,5.03,5.16,4.9,4.96,1016271,0
2016-12-08,4.97,5.16,4.87,5.15,705193,0
2016-12-09,5.18,5.36,5.13,5.16,591150,0
2016-12-12,5.1,5.2,5.02,5.07,406022,0
2016-12-13,5.11,5.26,5,5.17,473758,0
2016-12-14,5.16,5.21,4.9,4.92,779903,0
2016-12-15,4.96,5,4.83,4.89,899365,0
2016-12-16,4.91,5.16,4.89,4.91,838059,0
2016-12-19,4.92,5.01,4.79,4.84,696820,0
2016-12-20,4.85,4.88,4.44,4.55,1845431,0
2016-12-21,4.56,4.64,4.34,4.37,1532201,0
2016-12-22,4.36,4.51,4.34,4.4,613008,0
2016-12-23,4.43,4.66,4.4,4.66,706692,0
2016-12-27,4.66,4.7,4.37,4.38,1022160,0
2016-12-28,4.36,4.38,4.17,4.27,1211212,0
2016-12-29,4.27,4.44,4.27,4.35,528470,0
2016-12-30,4.3,4.38,4.26,4.35,700694,0
2017-01-03,4.35,4.39,4.25,4.33,619426,0
2017-01-04,4.34,4.65,4.31,4.58,1387526,0
2017-01-05,4.6,4.69,4.42,4.52,906132,0
2017-01-06,4.53,4.55,4.37,4.4,367218,0
2017-01-09,4.45,4.55,4.3737,4.48,609542,0
2017-01-10,4.48,4.52,4.35,4.5,640254,0
2017-01-11,4.5,4.5,4.18,4.26,722905,0
2017-01-12,4.22,4.32,4.11,4.25,563434,0
2017-01-13,4.26,4.39,4.23,4.29,492832,0
2017-01-17,4.27,4.27,4.13,4.19,740801,0
2017-01-18,4.2,4.22,4.07,4.15,680534,0
2017-01-19,4.15,4.32,4.12,4.31,872588,0
2017-01-20,4.29,4.45,4.22,4.39,875988,0
2017-01-23,4.38,4.41,4.075,4.2,957435,0
2017-01-24,4.19,4.22,4.07,4.2,520450,0
2017-01-25,4.24,4.32,4.19,4.19,527734,0
2017-01-26,4.19,4.26,4.01,4.04,799709,0
2017-01-27,4.05,4.28,4.02,4.26,598077,0
2017-01-30,4.24,4.24,4.07,4.12,628489,0
2017-01-31,4.12,4.33,4.03,4.26,632968,0
2017-02-01,4.28,4.32,4.1,4.14,582053,0
2017-02-02,4.11,4.2,4.04,4.15,818648,0
2017-02-03,4.17,4.19,4.05,4.18,601874,0
2017-02-06,4.15,4.18,4.04,4.07,719586,0
2017-02-07,4.07,4.12,4,4.09,515866,0
2017-02-08,4.08,4.11,3.97,4.1,914192,0
2017-02-09,4.09,4.18,4.05,4.14,651499,0
2017-02-10,4.14,4.2,4.11,4.13,364886,0
2017-02-13,4.14,4.18,4.05,4.1,585174,0
2017-02-14,4.04,4.14,4.04,4.09,771257,0
2017-02-15,4.06,4.1563,4.04,4.08,882781,0
2017-02-16,4.06,4.2,3.965,4.16,1222650,0
2017-02-17,4.17,4.41,4.12,4.285,1997324,0
2017-02-21,4.3,4.31,4.12,4.14,879470,0
2017-02-22,4.14,4.1532,4.03,4.05,756831,0
2017-02-23,4.04,4.305,4.02,4.28,1329299,0
2017-02-24,4.24,4.285,4.08,4.27,963888,0
2017-02-27,4.23,4.295,4.185,4.27,761215,0
2017-02-28,4.27,4.35,4.17,4.19,695685,0
2017-03-01,4.27,4.34,4.23,4.33,824111,0
2017-03-02,4.29,4.55,4.29,4.41,1083568,0
2017-03-03,4.4,4.49,4.32,4.46,760612,0
2017-03-06,4.44,4.45,4.23,4.24,809410,0
2017-03-07,4.2,4.24,4.14,4.15,678078,0
2017-03-08,4.05,4.14,3.8,3.91,3252650,0
2017-03-09,3.91,4.14,3.79,4.135,2382459,0
2017-03-10,4.14,4.56,4.14,4.45,1921862,0
2017-03-13,4.4294,4.45,4.22,4.245,789819,0
2017-03-14,4.15,4.275,4.085,4.25,774728,0
2017-03-15,4.21,4.44,4.18,4.36,1177624,0
2017-03-16,4.38,4.39,4.23,4.25,530828,0
2017-03-17,4.23,4.29,4.14,4.21,1008993,0
2017-03-20,4.22,4.32,4.17,4.22,485967,0
2017-03-21,4.25,4.27,4.11,4.13,827573,0
2017-03-22,4.13,4.17,4,4.06,786311,0
2017-03-23,4.06,4.15,4,4.12,531123,0
2017-03-24,4.13,4.2,4.05,4.1,356759,0
2017-03-27,4.04,4.28,4.04,4.22,622057,0
2017-03-28,4.25,4.39,4.22,4.35,814163,0
2017-03-29,4.35,4.5634,4.33,4.38,1070904,0
2017-03-30,4.38,4.49,4.34,4.44,855566,0
2017-03-31,4.45,4.5,4.365,4.45,812899,0
2017-04-03,4.45,4.55,4.38,4.39,926814,0
2017-04-04,4.39,4.41,4.1,4.185,923651,0
2017-04-05,4.21,4.24,4.06,4.1,879348,0
2017-04-06,4.1,4.27,4.03,4.27,1222051,0
2017-04-07,4.25,4.34,4.17,4.3,708472,0
2017-04-10,4.3,4.34,4.18,4.21,550241,0
2017-04-11,4.21,4.23,4.08,4.17,860970,0
2017-04-12,4.14,4.19,4.08,4.1,455123,0
2017-04-13,4.07,4.2,4.07,4.11,555931,0
2017-04-17,4.08,4.25,4.08,4.18,506241,0
2017-04-18,4.12,4.24,4.05,4.16,610766,0
2017-04-19,4.19,4.29,4.16,4.2,366416,0
2017-04-20,4.23,4.3,4.115,4.23,487737,0
2017-04-21,4.22,4.26,4.1,4.12,395587,0
2017-04-24,4.19,4.25,4.13,4.24,389864,0
2017-04-25,4.26,4.38,4.255,4.28,516804,0
2017-04-26,4.28,4.7,4.28,4.61,1836629,0
2017-04-27,4.62,4.69,4.4,4.41,603802,0
2017-04-28,4.44,4.49,4.285,4.35,503671,0
2017-05-01,4.35,4.42,4.33,4.37,450432,0
2017-05-02,4.36,4.39,4.3,4.34,644450,0
2017-05-03,4.34,4.36,4.2,4.24,1102114,0
2017-05-04,4,4,2.83,3.49,4992333,0
2017-05-05,3.5,3.51,3.2,3.33,2141377,0
2017-05-08,3.35,3.39,3.11,3.11,1235284,0
2017-05-09,3.24,3.285,3.09,3.215,2593486,0
2017-05-10,3.2,3.31,3.16,3.19,720515,0
2017-05-11,3.19,3.24,3.12,3.13,2049939,0
2017-05-12,3.13,3.15,3.07,3.12,1032840,0
2017-05-15,3.11,3.23,3.08,3.18,770315,0
2017-05-16,3.17,3.21,3.065,3.17,620799,0
2017-05-17,3.11,3.16,3,3.065,1097888,0
2017-05-18,3.07,3.1,3,3.1,761626,0
2017-05-19,3.1,3.13,3,3,649981,0
2017-05-22,3,3.04,2.95,3,668519,0
2017-05-23,2.81,2.83,2.185,2.25,9823794,0
2017-05-24,2.32,2.33,2.19,2.26,4370072,0
2017-05-25,2.27,2.27,2,2.02,4124278,0
2017-05-26,2.05,2.35,1.93,2.35,2681572,0
2017-05-30,2.37,2.38,2.16,2.29,1658534,0
2017-05-31,2.29,2.31,2.23,2.29,805287,0
2017-06-01,2.3,2.38,2.3,2.36,697791,0
2017-06-02,2.38,2.46,2.38,2.41,869437,0
2017-06-05,2.43,2.46,2.31,2.33,698598,0
2017-06-06,2.3,2.38,2.3,2.36,343164,0
2017-06-07,2.46,2.76,2.433,2.62,4102321,0
2017-06-08,2.65,2.74,2.58,2.61,1510206,0
2017-06-09,2.6,2.63,2.43,2.49,1236473,0
2017-06-12,2.5,2.54,2.34,2.37,1178082,0
2017-06-13,2.36,2.405,2.345,2.39,842432,0
2017-06-14,2.4,2.4,2.33,2.34,674598,0
2017-06-15,2.34,2.4,2.26,2.27,1002709,0
2017-06-16,2.25,2.28,2.22,2.23,1749663,0
2017-06-19,2.21,2.41,2.21,2.37,1638776,0
2017-06-20,2.38,2.47,2.37,2.42,955795,0
2017-06-21,2.42,2.44,2.35,2.36,1067571,0
2017-06-22,2.37,2.575,2.37,2.56,1641299,0
2017-06-23,2.57,2.58,2.51,2.56,1013589,0
2017-06-26,2.56,2.59,2.52,2.56,691736,0
2017-06-27,2.56,2.57,2.44,2.45,551846,0
2017-06-28,2.47,2.51,2.41,2.48,680883,0
2017-06-29,2.46,2.58,2.45,2.49,585602,0
2017-06-30,2.49,2.545,2.47,2.51,605826,0
2017-07-03,2.54,2.54,2.47,2.52,289851,0
2017-07-05,2.51,2.55,2.31,2.32,1252853,0
2017-07-06,2.29,2.33,2.21,2.21,681580,0
2017-07-07,2.25,2.305,2.21,2.29,714061,0
2017-07-10,2.3,2.3,2.23,2.27,365657,0
2017-07-11,2.26,2.31,2.255,2.27,486150,0
2017-07-12,2.28,2.31,2.23,2.27,449643,0
2017-07-13,2.27,2.3,2.21,2.29,606755,0
2017-07-14,2.26,2.31,2.26,2.3,486648,0
2017-07-17,2.3,2.31,2.22,2.29,986759,0
2017-07-18,2.27,2.3,2.22,2.26,579871,0
2017-07-19,2.26,2.29,2.2,2.21,701946,0
2017-07-20,2.2,2.22,2.095,2.21,1028975,0
2017-07-21,2.24,2.24,2.11,2.15,862424,0
2017-07-24,2.16,2.21,2.125,2.19,451664,0
2017-07-25,2.21,2.23,2.15,2.18,553380,0
2017-07-26,2.17,2.2,2.14,2.18,549927,0
2017-07-27,2.18,2.63,2.17,2.4,3450695,0
2017-07-28,2.39,2.42,2.23,2.26,1563754,0
2017-07-31,2.25,2.27,2.19,2.26,680238,0
2017-08-01,2.3,2.32,2.21,2.22,785103,0
2017-08-02,2.23,2.42,2.2,2.39,1431896,0
2017-08-03,2.39,2.47,2.3,2.44,1180918,0
2017-08-04,2.141,2.58,2.141,2.475,957715,0
2017-08-07,2.48,2.54,2.4,2.505,583941,0
2017-08-08,2.51,2.64,2.49,2.56,1376583,0
2017-08-09,2.55,2.59,2.5,2.54,698363,0
2017-08-10,2.52,2.6,2.41,2.44,644893,0
2017-08-11,2.45,2.51,2.4,2.49,536449,0
2017-08-14,2.51,2.52,2.45,2.49,670409,0
2017-08-15,2.55,2.645,2.53,2.55,1249769,0
2017-08-16,2.56,2.6,2.53,2.55,552851,0
2017-08-17,2.55,2.57,2.505,2.52,473984,0
2017-08-18,2.49,2.55,2.41,2.5,360899,0
2017-08-21,2.48,2.51,2.43,2.48,241242,0
2017-08-22,2.49,2.51,2.45,2.48,273118,0
2017-08-23,2.45,2.5,2.43,2.45,451663,0
2017-08-24,2.47,2.49,2.43,2.45,463903,0
2017-08-25,2.46,2.47,2.345,2.38,312054,0
2017-08-28,2.4,2.4,2.31,2.34,650324,0
2017-08-29,2.32,2.3965,2.26,2.38,926005,0
2017-08-30,2.39,2.39,2.3,2.31,580296,0
2017-08-31,2.35,2.39,2.3,2.35,1631772,0
2017-09-01,2.33,2.57,2.33,2.55,1787514,0
2017-09-05,2.52,2.585,2.445,2.53,1642730,0
2017-09-06,2.56,2.775,2.44,2.64,2959473,0
2017-09-07,2.62,2.715,2.574,2.69,814990,0
2017-09-08,2.69,2.775,2.68,2.69,942103,0
2017-09-11,2.74,2.82,2.66,2.69,1151081,0
2017-09-12,2.7,2.765,2.65,2.69,799336,0
2017-09-13,2.69,2.735,2.64,2.71,400473,0
2017-09-14,2.69,2.71,2.635,2.66,560005,0
2017-09-15,2.67,2.71,2.62,2.63,1218505,0
2017-09-18,2.62,2.67,2.57,2.58,666295,0
2017-09-19,2.59,2.61,2.45,2.48,599108,0
2017-09-20,2.49,2.57,2.43,2.52,620788,0
2017-09-21,2.52,2.625,2.52,2.61,870464,0
2017-09-22,2.6,2.64,2.54,2.6,649182,0
2017-09-25,2.58,2.69,2.57,2.68,609213,0
2017-09-26,2.67,2.73,2.65,2.71,482234,0
2017-09-27,2.74,2.75,2.66,2.72,680956,0
2017-09-28,2.73,2.76,2.7,2.73,672368,0
2017-09-29,2.74,2.76,2.68,2.73,597955,0
2017-10-02,2.75,2.94,2.74,2.87,1493138,0
2017-10-03,2.85,2.92,2.79,2.91,1164151,0
2017-10-04,2.89,2.93,2.74,2.82,984934,0
2017-10-05,3.04,3.23,2.94,3.04,2867796,0
2017-10-06,3.17,3.17,2.95,3.02,1147088,0
2017-10-09,3.03,3.13,2.85,2.86,713507,0
2017-10-10,2.89,2.92,2.83,2.91,680375,0
2017-10-11,2.93,3.1,2.93,3.02,1303423,0
2017-10-12,3.01,3.2,3.01,3.17,1494836,0
2017-10-13,3.16,3.24,3.11,3.11,1138166,0
2017-10-16,3.1,3.14,3.05,3.1,893583,0
2017-10-17,3.1,3.1,3.005,3.04,740306,0
2017-10-18,3.06,3.095,2.992,3,641162,0
2017-10-19,3,3.02,2.93,3,639207,0
2017-10-20,3.04,3.04,2.98,2.99,589246,0
2017-10-23,3.06,3.06,2.94,2.94,534610,0
2017-10-24,2.94,2.94,2.81,2.87,959519,0
2017-10-25,2.87,2.89,2.8,2.87,391279,0
2017-10-26,2.85,2.89,2.82,2.83,450412,0
2017-10-27,2.88,2.96,2.84,2.88,544882,0
2017-10-30,2.9688,2.9688,2.86,2.9,616137,0
2017-10-31,2.91,2.97,2.85,2.87,569986,0
2017-11-01,2.88,2.94,2.75,2.76,688375,0
2017-11-02,2.78,2.915,2.75,2.88,743259,0
2017-11-03,2.88,3.6,2.88,3.52,3677168,0
2017-11-06,3.53,3.67,3.31,3.49,1914169,0
2017-11-07,3.49,3.56,3.45,3.49,1047780,0
2017-11-08,3.5,3.52,3.39,3.48,627000,0
2017-11-09,3.48,3.62,3.44,3.6,724724,0
2017-11-10,3.57,3.6893,3.53,3.6,509632,0
