Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.4,4.6,4.4,4.54,95321,0
2005-02-28,4.61,4.61,4.01,4.08,231138,0
2005-03-01,4.7,4.72,4.33,4.56,704083,0
2005-03-02,4.66,4.95,4.61,4.82,864134,0
2005-03-03,4.95,4.95,4.49,4.55,380473,0
2005-03-04,4.55,4.65,4.44,4.58,186262,0
2005-03-07,4.6,4.65,4.44,4.44,205011,0
2005-03-08,4.55,4.55,4.3,4.38,112652,0
2005-03-09,4.47,4.47,4.2,4.44,179075,0
2005-03-10,4.49,4.53,4.31,4.41,113050,0
2005-03-11,4.3,4.51,4.1,4.31,248083,0
2005-03-14,4.2,4.5,4.11,4.4,205469,0
2005-03-15,4.42,4.42,4.15,4.2,182572,0
2005-03-16,4.18,4.38,4.04,4.1,307431,0
2005-03-17,4.18,4.23,4.01,4.19,223963,0
2005-03-18,4.07,4.25,3.95,4.01,358876,0
2005-03-21,4.03,4.14,3.82,3.95,164361,0
2005-03-22,4.13,4.13,3.96,4.06,206536,0
2005-03-23,4.04,4.21,3.97,4.1,307451,0
2005-03-24,4.1,4.17,4,4.04,142827,0
2005-03-28,4.18,4.18,3.95,4,271909,0
2005-03-29,3.96,4.09,3.77,3.88,422918,0
2005-03-30,3.89,4.1,3.81,4.1,157997,0
2005-03-31,4.13,4.13,3.82,3.94,229196,0
2005-04-01,3.92,4,3.7,3.75,155620,0
2005-04-04,3.8,3.81,3.54,3.62,234859,0
2005-04-05,3.66,3.87,3.46,3.51,126645,0
2005-04-06,3.49,3.8,3.43,3.69,245907,0
2005-04-07,3.73,3.88,3.62,3.81,184178,0
2005-04-08,3.82,3.86,3.75,3.85,84940,0
2005-04-11,3.86,3.86,3.67,3.67,53639,0
2005-04-12,3.7,3.84,3.62,3.79,158671,0
2005-04-13,3.81,3.9,3.76,3.85,144796,0
2005-04-14,3.77,3.9,3.51,3.58,218252,0
2005-04-15,3.6,3.8,3.38,3.46,156219,0
2005-04-18,3.49,3.67,3.13,3.62,270130,0
2005-04-19,3.67,4,3.64,3.96,253655,0
2005-04-20,3.92,3.98,3.53,3.56,182044,0
2005-04-21,3.56,3.72,3.54,3.71,169779,0
2005-04-22,3.72,3.93,3.66,3.85,179782,0
2005-04-25,3.92,3.92,3.75,3.83,134703,0
2005-04-26,3.84,3.93,3.77,3.87,147079,0
2005-04-27,3.85,3.91,3.82,3.84,106567,0
2005-04-28,3.82,3.89,3.77,3.77,155477,0
2005-04-29,3.78,3.9,3.77,3.88,71732,0
2005-05-02,3.9,3.94,3.77,3.84,77090,0
2005-05-03,3.87,3.97,3.83,3.94,101880,0
2005-05-04,3.98,4.36,3.92,4.14,169117,0
2005-05-05,4.1,4.29,4.1,4.2,106954,0
2005-05-06,4.3,4.34,4.1,4.14,90291,0
2005-05-09,4.17,4.3,4.14,4.3,52137,0
2005-05-10,4.22,4.55,4.18,4.49,216455,0
2005-05-11,4.56,4.56,4.38,4.41,121469,0
2005-05-12,4.42,4.54,4.37,4.4,186726,0
2005-05-13,4.3,4.3,3.97,4.17,205403,0
2005-05-16,4.17,4.3,4.08,4.12,139321,0
2005-05-17,4.12,4.49,4.12,4.3,59442,0
2005-05-18,4.32,4.35,4.08,4.15,144609,0
2005-05-19,4.13,4.18,4.01,4.07,196335,0
2005-05-20,4.65,4.65,4.37,4.47,2231084,0
2005-05-23,4.52,4.6,4.35,4.45,658826,0
2005-05-24,4.5,4.5,4.3,4.35,154287,0
2005-05-25,4.29,4.36,4.25,4.27,127475,0
2005-05-26,4.45,4.45,4.27,4.42,187540,0
2005-05-27,4.45,4.45,4.35,4.39,247291,0
2005-05-31,4.36,4.44,4.29,4.42,141237,0
2005-06-01,4.53,4.65,4.24,4.3,498593,0
2005-06-02,4.26,4.3,4.23,4.3,112764,0
2005-06-03,4.31,4.75,4.2,4.72,1259137,0
2005-06-06,4.62,4.72,4.3,4.38,861620,0
2005-06-07,4.49,4.49,4.3,4.36,210112,0
2005-06-08,4.36,4.36,4.23,4.26,287609,0
2005-06-09,4.2,4.4,4.2,4.39,145656,0
2005-06-10,4.37,4.4,4.25,4.27,84515,0
2005-06-13,4.23,4.33,4.21,4.22,124607,0
2005-06-14,4.22,4.37,4.22,4.25,109313,0
2005-06-15,4.25,4.31,4.01,4.08,338778,0
2005-06-16,4.13,4.32,4.08,4.28,245871,0
2005-06-17,4.38,4.38,4.2,4.36,217635,0
2005-06-20,4.26,4.42,4.22,4.28,84622,0
2005-06-21,4.25,4.45,4.2,4.39,194550,0
2005-06-22,4.39,4.45,4.32,4.38,131770,0
2005-06-23,4.38,4.42,4.22,4.24,155978,0
2005-06-24,4.23,4.36,4.07,4.36,1386324,0
2005-06-27,4.32,4.44,4.22,4.25,168479,0
2005-06-28,4.35,4.56,4.3,4.53,538597,0
2005-06-29,4.55,4.75,4.49,4.55,334313,0
2005-06-30,4.56,4.56,4.36,4.37,180636,0
2005-07-01,4.35,4.49,4.35,4.4,122151,0
2005-07-05,4.32,4.63,4.32,4.6,220706,0
2005-07-06,4.62,4.65,4.41,4.46,299608,0
2005-07-07,4.45,4.5,4.41,4.47,114990,0
2005-07-08,4.49,4.57,4.45,4.5,179650,0
2005-07-11,4.59,4.7,4.46,4.6,234514,0
2005-07-12,4.57,4.68,4.56,4.67,118052,0
2005-07-13,4.74,4.74,4.5,4.59,197640,0
2005-07-14,4.4,4.59,4.4,4.42,195730,0
2005-07-15,4.42,4.6,4.42,4.6,130038,0
2005-07-18,4.6,4.67,4.44,4.49,193664,0
2005-07-19,4.5,4.5,4.35,4.48,143756,0
2005-07-20,4.44,4.55,4.38,4.43,134279,0
2005-07-21,4.42,4.59,4.39,4.57,140662,0
2005-07-22,4.6,4.6,4.43,4.55,141465,0
2005-07-25,4.59,4.6,4.4,4.53,182887,0
2005-07-26,4.58,4.58,4.41,4.5,117496,0
2005-07-27,4.5,4.6,4.47,4.47,131875,0
2005-07-28,4.85,5.51,4.83,5.15,7138467,0
2005-07-29,5.06,5.39,4.91,5.19,1167930,0
2005-08-01,5.19,5.33,5.03,5.21,873002,0
2005-08-02,5.2,5.31,5.08,5.25,545591,0
2005-08-03,5.25,5.71,5.21,5.56,1441825,0
2005-08-04,5.44,5.55,5.2,5.26,493118,0
2005-08-05,5.32,5.44,5.24,5.3,359699,0
2005-08-08,5.31,5.39,5,5.02,378619,0
2005-08-09,5.03,5.11,4.85,5.03,373403,0
2005-08-10,5.06,5.27,5.05,5.24,524328,0
2005-08-11,5.24,5.31,5.09,5.22,454435,0
2005-08-12,5.23,5.24,4.94,5.13,207976,0
2005-08-15,5,5.2,5,5.13,197338,0
2005-08-16,5.11,5.23,5.1,5.12,196404,0
2005-08-17,5.11,5.16,5.04,5.09,82707,0
2005-08-18,5.08,5.12,5.01,5.05,335437,0
2005-08-19,5.08,5.4,5.03,5.18,316074,0
2005-08-22,5.24,5.24,5.05,5.08,242980,0
2005-08-23,5.08,5.11,4.91,5.05,548620,0
2005-08-24,4.95,5.11,4.9,4.95,197801,0
2005-08-25,4.91,4.98,4.88,4.89,105232,0
2005-08-26,4.89,5.04,4.81,4.96,232635,0
2005-08-29,4.91,5.24,4.8,5.24,830131,0
2005-08-30,5.28,5.28,5.05,5.11,311404,0
2005-08-31,5.14,5.33,5.08,5.26,207951,0
2005-09-01,5.3,5.34,5.11,5.14,185714,0
2005-09-02,5.08,5.3,5.08,5.21,162571,0
2005-09-06,5.18,5.24,5.08,5.09,289082,0
2005-09-07,5.1,5.2,5.04,5.14,216631,0
2005-09-08,5.15,5.15,5.05,5.12,227418,0
2005-09-09,5.09,5.12,5.01,5.09,217457,0
2005-09-12,5.16,6.2,5.16,5.99,2254126,0
2005-09-13,6.05,6.4,5.64,6.18,1332900,0
2005-09-14,6.24,6.58,6.01,6.18,1257965,0
2005-09-15,6.28,6.28,5.9,6.02,493978,0
2005-09-16,6,6.25,5.93,6.13,343768,0
2005-09-19,6.19,6.43,6.01,6.07,645853,0
2005-09-20,6.07,6.18,5.85,5.9,377689,0
2005-09-21,5.86,6.01,5.7,5.89,342624,0
2005-09-22,5.87,5.9,5.72,5.85,222372,0
2005-09-23,5.9,6.09,5.8,5.91,371584,0
2005-09-26,5.89,6.11,5.88,5.97,352848,0
2005-09-27,6.02,6.63,6,6.49,1769714,0
2005-09-28,6.39,6.48,6.05,6.15,693237,0
2005-09-29,6.12,6.83,6.12,6.7,1090246,0
2005-09-30,6.7,6.75,6.35,6.48,517743,0
2005-10-03,6.48,6.63,6.32,6.5,376990,0
2005-10-04,6.4,6.85,6.18,6.42,1238578,0
2005-10-05,6.29,6.5,6.12,6.17,331373,0
2005-10-06,6.16,6.21,5.84,5.89,518644,0
2005-10-07,5.94,6.06,5.71,5.93,265959,0
2005-10-10,5.99,6.04,5.81,5.84,162684,0
2005-10-11,5.83,5.9,5.42,5.49,405103,0
2005-10-12,5.45,5.57,5.2,5.3,377431,0
2005-10-13,5.3,5.44,5.11,5.31,266915,0
2005-10-14,5.34,5.5,5.3,5.46,210585,0
2005-10-17,5.44,5.63,5.43,5.57,217323,0
2005-10-18,5.57,5.59,5.16,5.23,248336,0
2005-10-19,5.15,5.34,4.95,5.27,342661,0
2005-10-20,5.27,5.35,5.01,5.07,174837,0
2005-10-21,5.1,5.28,5.08,5.18,177708,0
2005-10-24,5.21,5.35,5.2,5.29,203667,0
2005-10-25,5.28,5.44,5.21,5.34,251597,0
2005-10-26,5.41,5.41,5.1,5.14,194085,0
2005-10-27,5.1,5.14,4.77,4.87,392102,0
2005-10-28,4.83,4.94,4.58,4.9,435880,0
2005-10-31,4.89,5.03,4.72,5,254982,0
2005-11-01,4.99,5.03,4.94,4.98,191729,0
2005-11-02,5.05,5.16,4.82,5.09,193798,0
2005-11-03,5.09,5.2,4.83,4.83,301083,0
2005-11-04,4.82,5.05,4.82,4.9,240686,0
2005-11-07,4.91,5.08,4.9,5.03,200545,0
2005-11-08,5.05,5.07,4.83,4.9,238094,0
2005-11-09,5,5.35,4.9,5.33,362177,0
2005-11-10,5.27,5.41,5.21,5.23,267038,0
2005-11-11,5.22,5.34,5.21,5.32,119498,0
2005-11-14,5.32,5.52,5.31,5.44,298754,0
2005-11-15,5.5,5.55,5.3,5.34,294027,0
2005-11-16,5.39,5.39,5.16,5.22,239198,0
2005-11-17,5.34,5.34,5.1,5.16,398879,0
2005-11-18,5.3,5.33,5.16,5.22,234916,0
2005-11-21,5.22,5.4,5.2,5.22,108134,0
2005-11-22,5.13,5.34,5.13,5.27,159716,0
2005-11-23,5.31,5.4,5.18,5.23,479509,0
2005-11-25,5.29,5.33,5.26,5.3,52676,0
2005-11-28,5.35,5.35,5.25,5.28,179262,0
2005-11-29,5.63,6.1,5.5,5.98,2250959,0
2005-11-30,6.12,6.17,5.95,6.01,891460,0
2005-12-01,6.1,6.14,5.75,5.86,802586,0
2005-12-02,5.83,5.91,5.72,5.79,345622,0
2005-12-05,5.87,6.05,5.81,5.96,437873,0
2005-12-06,5.92,6.18,5.91,6.16,446150,0
2005-12-07,6.16,6.25,6.03,6.11,326418,0
2005-12-08,6.16,6.22,6.04,6.18,356045,0
2005-12-09,6.22,6.36,6.11,6.3,332149,0
2005-12-12,6.36,6.36,6.06,6.16,323376,0
2005-12-13,6.2,6.2,6.04,6.11,199419,0
2005-12-14,6.32,6.5,6.15,6.21,709258,0
2005-12-15,6.29,6.3,6.11,6.21,283386,0
2005-12-16,6.16,6.22,6.05,6.19,173018,0
2005-12-19,6.05,6.18,5.87,6.02,301603,0
2005-12-20,6,6.03,5.64,5.9,242179,0
2005-12-21,5.71,5.99,5.66,5.95,432165,0
2005-12-22,5.91,6.09,5.91,5.95,199814,0
2005-12-23,5.91,6.07,5.83,5.94,275647,0
2005-12-27,5.9,6.05,5.74,5.81,252105,0
2005-12-28,5.8,5.95,5.78,5.86,167385,0
2005-12-29,5.89,5.9,5.78,5.86,151916,0
2005-12-30,5.79,6.11,5.69,6,290896,0
2006-01-03,5.95,6.12,5.81,5.93,197859,0
2006-01-04,6.37,6.65,6.28,6.58,1816750,0
2006-01-05,6.69,6.85,6.63,6.72,846388,0
2006-01-06,6.72,6.78,6.59,6.63,359979,0
2006-01-09,6.69,6.77,6.51,6.53,414506,0
2006-01-10,6.89,6.9,6.57,6.67,874042,0
2006-01-11,6.85,7,6.68,6.78,691099,0
2006-01-12,6.7,6.92,6.65,6.81,390140,0
2006-01-13,6.89,6.9,6.74,6.81,270755,0
2006-01-17,6.83,7.19,6.72,6.98,674085,0
2006-01-18,6.83,7.04,6.82,7.02,335325,0
2006-01-19,7.05,7.19,6.9,6.98,335357,0
2006-01-20,6.96,7,6.7,6.74,314202,0
2006-01-23,6.73,6.83,6.51,6.77,592574,0
2006-01-24,6.7,6.8,6.56,6.68,230697,0
2006-01-25,6.66,6.8,6.6,6.62,303831,0
2006-01-26,6.63,6.68,6.35,6.61,393003,0
2006-01-27,6.69,6.71,6.56,6.64,230032,0
2006-01-30,6.6,6.66,6.51,6.54,230151,0
2006-01-31,6.5,6.57,6.42,6.55,322451,0
2006-02-01,6.58,6.71,6.52,6.68,302600,0
2006-02-02,6.68,6.7,6.55,6.62,162348,0
2006-02-03,6.6,6.61,6.51,6.55,96072,0
2006-02-06,6.52,6.66,6.52,6.61,234768,0
2006-02-07,6.63,6.65,6.18,6.41,311480,0
2006-02-08,6.4,6.5,6.22,6.29,219606,0
2006-02-09,6.27,6.45,6.27,6.36,192872,0
2006-02-10,6.31,6.41,6.2,6.29,191760,0
2006-02-13,6.32,6.36,6.12,6.21,169677,0
2006-02-14,6.19,6.26,6.16,6.23,169266,0
2006-02-15,6.18,6.33,6.15,6.3,280680,0
2006-02-16,6.32,6.54,6.32,6.44,172704,0
2006-02-17,6.41,6.54,6.29,6.4,189449,0
2006-02-21,6.4,6.4,6.28,6.31,128865,0
2006-02-22,6.27,6.4,6.19,6.3,230386,0
2006-02-23,6.28,6.39,6.19,6.23,155959,0
2006-02-24,6.26,6.49,6.19,6.44,373123,0
2006-02-27,6.44,6.7,6.41,6.62,383824,0
2006-02-28,6.6,6.77,6.51,6.55,270459,0
2006-03-01,6.57,6.65,6.51,6.64,113359,0
2006-03-02,6.6,6.64,6.49,6.61,84213,0
2006-03-03,6.61,6.61,6.41,6.46,247431,0
2006-03-06,6.44,6.52,6.41,6.42,132463,0
2006-03-07,6.42,6.45,6.34,6.41,142340,0
2006-03-08,6.37,6.41,6.05,6.38,216612,0
2006-03-09,6.36,6.4,6.13,6.3,207733,0
2006-03-10,6.07,6.3,5.91,6.08,370978,0
2006-03-13,6.1,6.34,6.06,6.07,272786,0
2006-03-14,6.14,6.3,6.01,6.06,242191,0
2006-03-15,6.01,6.08,5.69,5.87,942378,0
2006-03-16,5.86,5.9,5.69,5.8,276155,0
2006-03-17,5.8,5.82,5.57,5.63,479979,0
2006-03-20,6.03,6.21,5.92,5.97,621049,0
2006-03-21,6.07,6.23,5.96,6.14,374822,0
2006-03-22,6.15,6.19,6.02,6.17,183328,0
2006-03-23,6.19,6.22,6.07,6.2,164385,0
2006-03-24,6.17,6.21,6.11,6.2,159335,0
2006-03-27,6.17,6.3,6.17,6.26,158064,0
2006-03-28,6.28,6.28,6.06,6.21,210629,0
2006-03-29,6.25,6.33,6.07,6.23,244164,0
2006-03-30,6.25,6.38,6.19,6.25,151383,0
2006-03-31,6.32,6.53,6.3,6.53,421743,0
2006-04-03,6.57,6.67,6.38,6.43,347628,0
2006-04-04,6.46,6.56,6.37,6.53,177055,0
2006-04-05,6.56,6.63,6.34,6.5,194107,0
2006-04-06,6.52,6.59,6.4,6.5,340269,0
2006-04-07,6.56,6.58,6.28,6.34,272266,0
2006-04-10,6.37,6.37,6.14,6.22,223627,0
2006-04-11,6.17,6.4,6.17,6.33,247108,0
2006-04-12,6.33,6.75,6.33,6.72,325214,0
2006-04-13,6.76,6.85,6.65,6.8,218189,0
2006-04-17,6.8,6.8,6.59,6.71,192269,0
2006-04-18,6.71,6.79,6.6,6.77,273100,0
2006-04-19,6.8,6.99,6.65,6.67,680858,0
2006-04-20,6.64,6.79,6.62,6.68,204019,0
2006-04-21,6.62,6.73,6.39,6.44,299806,0
2006-04-24,6.41,6.47,6.35,6.45,166572,0
2006-04-25,6.5,6.53,6.19,6.37,214923,0
2006-04-26,6.35,6.44,6.33,6.44,69473,0
2006-04-27,6.45,6.6,6.38,6.4,113915,0
2006-04-28,6.4,6.44,6.28,6.36,132423,0
2006-05-01,6.36,6.39,6.25,6.28,152029,0
2006-05-02,6.37,6.4,6.2,6.24,186744,0
2006-05-03,6.29,6.6,6.19,6.57,235245,0
2006-05-04,6.57,6.72,6.54,6.69,160924,0
2006-05-05,6.73,6.83,6.67,6.67,222258,0
2006-05-08,6.7,6.79,6.65,6.69,153942,0
2006-05-09,6.71,6.79,6.36,6.52,302367,0
2006-05-10,6.31,6.52,6.18,6.24,265082,0
2006-05-11,6.25,6.42,6.05,6.14,258990,0
2006-05-12,6.07,6.15,5.92,6.08,319550,0
2006-05-15,6,6.05,5.84,5.93,295391,0
2006-05-16,5.98,6,5.75,5.92,393312,0
2006-05-17,5.86,6,5.71,5.85,213842,0
2006-05-18,5.91,6.05,5.88,5.97,210471,0
2006-05-19,6.03,6.03,5.83,6,389445,0
2006-05-22,6,6.09,5.85,5.91,215530,0
2006-05-23,5.96,6.1,5.91,5.97,236182,0
2006-05-24,5.93,6,5.75,5.79,235952,0
2006-05-25,5.8,5.95,5.72,5.9,274553,0
2006-05-26,5.88,6.05,5.87,5.93,178915,0
2006-05-30,5.88,5.97,5.81,5.84,119317,0
2006-05-31,5.84,5.86,5.67,5.73,191074,0
2006-06-01,5.72,5.79,5.65,5.79,368072,0
2006-06-02,5.79,5.86,5.74,5.79,171454,0
2006-06-05,5.78,6.04,5.78,6.02,165809,0
2006-06-06,6.06,6.14,5.98,6.05,126952,0
2006-06-07,6.08,6.3,5.94,6.05,204983,0
2006-06-08,6.06,6.21,5.93,6.19,199592,0
2006-06-09,6.19,6.2,6.05,6.15,131846,0
2006-06-12,6.15,6.25,5.92,6.06,187144,0
2006-06-13,6.09,6.09,5.87,5.98,207832,0
2006-06-14,5.97,6.08,5.79,5.86,213280,0
2006-06-15,5.89,6.1,5.76,6.03,274258,0
2006-06-16,6.07,6.19,6.05,6.13,156156,0
2006-06-19,6.2,6.33,6.1,6.27,236778,0
2006-06-20,6.29,6.48,6.26,6.3,367372,0
2006-06-21,6.32,6.34,6.19,6.25,213233,0
2006-06-22,6.27,6.28,6.04,6.16,180939,0
2006-06-23,6.19,6.19,6.12,6.14,124107,0
2006-06-26,6.14,6.23,6.1,6.17,162034,0
2006-06-27,6.2,6.28,6.14,6.18,198280,0
2006-06-28,6.25,6.36,5.85,5.98,397030,0
2006-06-29,6.04,6.15,5.94,6.09,282942,0
2006-06-30,6.1,6.22,5.83,5.87,4392614,0
2006-07-03,5.88,6.08,5.88,6.03,228593,0
2006-07-05,6.03,6.07,5.82,6.07,307511,0
2006-07-06,6.05,6.07,5.88,5.93,231059,0
2006-07-07,5.88,5.95,5.75,5.79,226631,0
2006-07-10,5.77,5.83,5.51,5.57,413517,0
2006-07-11,5.52,5.55,5.34,5.52,272927,0
2006-07-12,5.52,5.52,5.32,5.46,171693,0
2006-07-13,5.4,5.5,5.18,5.22,186078,0
2006-07-14,5.19,5.2,4.99,5.07,316831,0
2006-07-17,5.04,5.17,4.9,4.99,210336,0
2006-07-18,4.98,5.15,4.81,4.97,171437,0
2006-07-19,4.94,5.19,4.94,5.11,238256,0
2006-07-20,5.14,5.14,4.77,4.78,216551,0
2006-07-21,4.73,4.86,4.3,4.3,494819,0
2006-07-24,4.33,4.44,4.01,4.11,1169839,0
2006-07-25,4.15,4.29,3.97,4.19,685258,0
2006-07-26,4.19,4.42,4.04,4.31,508790,0
2006-07-27,4.24,4.36,4.2,4.32,305818,0
2006-07-28,4.36,4.38,4.22,4.36,536630,0
2006-07-31,4.33,4.64,4.25,4.6,483302,0
2006-08-01,4.54,4.55,4.26,4.28,308387,0
2006-08-02,4.26,4.41,4.25,4.41,347351,0
2006-08-03,4.36,4.38,4.23,4.31,184517,0
2006-08-04,4.3,4.49,4.11,4.13,298571,0
2006-08-07,4.08,4.17,3.79,3.9,434702,0
2006-08-08,3.9,4.1,3.77,3.81,615583,0
2006-08-09,3.82,3.99,3.81,3.94,299420,0
2006-08-10,3.96,4.03,3.77,3.97,231715,0
2006-08-11,3.95,4.04,3.87,3.95,149771,0
2006-08-14,3.97,4.06,3.87,3.87,163596,0
2006-08-15,3.95,4.09,3.77,3.8,172396,0
2006-08-16,3.85,4.09,3.75,4.06,288746,0
2006-08-17,4.02,4.15,3.97,4.04,176446,0
2006-08-18,4.06,4.33,4.03,4.05,248664,0
2006-08-21,4.04,4.13,3.98,4.1,99052,0
2006-08-22,4.08,4.26,4.03,4.25,140398,0
2006-08-23,4.45,4.45,4.29,4.37,262011,0
2006-08-24,4.4,4.47,4.27,4.31,96972,0
2006-08-25,4.28,4.35,4.26,4.28,76316,0
2006-08-28,4.26,4.4,4.23,4.3,139998,0
2006-08-29,4.28,4.4,4.21,4.38,244446,0
2006-08-30,4.38,4.58,4.35,4.57,172497,0
2006-08-31,4.6,4.9,4.56,4.83,283604,0
2006-09-01,4.85,4.9,4.72,4.76,119849,0
2006-09-05,4.79,5,4.76,4.96,145474,0
2006-09-06,4.91,4.96,4.66,4.69,336904,0
2006-09-07,4.69,4.77,4.53,4.65,257689,0
2006-09-08,4.68,4.75,4.65,4.69,143614,0
2006-09-11,4.65,4.7,4.62,4.64,153655,0
2006-09-12,4.67,4.68,4.58,4.64,138914,0
2006-09-13,4.62,4.8,4.6,4.79,200469,0
2006-09-14,4.79,4.79,4.5,4.72,214484,0
2006-09-15,4.75,4.79,4.54,4.6,312415,0
2006-09-18,4.64,4.69,4.4,4.44,141574,0
2006-09-19,4.42,4.59,4.31,4.48,129131,0
2006-09-20,4.48,4.67,4.32,4.39,132904,0
2006-09-21,4.37,4.42,4.16,4.25,95781,0
2006-09-22,4.24,4.34,4.07,4.09,111521,0
2006-09-25,4.11,4.35,4.08,4.34,93692,0
2006-09-26,4.31,4.33,4.21,4.24,83080,0
2006-09-27,4.21,4.36,4.07,4.35,122855,0
2006-09-28,4.39,4.4,4.31,4.36,292131,0
2006-09-29,4.38,4.38,4.06,4.08,532659,0
2006-10-02,4.07,4.25,3.84,3.84,338760,0
2006-10-03,3.81,4.04,3.81,3.97,362988,0
2006-10-04,3.95,4.26,3.91,4.2,253445,0
2006-10-05,4.22,4.29,4.17,4.24,114761,0
2006-10-06,4.2,4.3,4.19,4.24,148181,0
2006-10-09,4.21,4.35,4.21,4.35,73454,0
2006-10-10,4.37,4.42,4.27,4.34,115426,0
2006-10-11,4.31,4.46,4.25,4.33,137202,0
2006-10-12,4.35,4.49,4.35,4.46,149237,0
2006-10-13,4.49,4.49,4.35,4.39,104512,0
2006-10-16,4.36,4.44,4.31,4.41,83810,0
2006-10-17,4.41,4.41,4.23,4.3,117550,0
2006-10-18,4.35,4.76,4.34,4.71,268607,0
2006-10-19,4.72,4.82,4.63,4.71,115450,0
2006-10-20,4.73,4.74,4.51,4.58,79376,0
2006-10-23,4.55,4.6,4.44,4.58,67492,0
2006-10-24,4.54,4.58,4.36,4.41,92652,0
2006-10-25,4.44,4.49,4.25,4.28,121012,0
2006-10-26,4.32,4.43,4.28,4.42,109904,0
2006-10-27,4.39,4.49,4.27,4.29,89461,0
2006-10-30,4.24,4.44,4.21,4.4,101586,0
2006-10-31,4.44,4.5,4.21,4.34,135526,0
2006-11-01,4.36,4.36,4,4.02,170301,0
2006-11-02,4.04,4.16,3.96,4.01,172652,0
2006-11-03,4.03,4.29,4.03,4.26,208505,0
2006-11-06,4.24,4.36,4.14,4.26,178283,0
2006-11-07,4.25,4.3,4.03,4.05,117096,0
2006-11-08,4.01,4.14,3.99,4.06,222576,0
2006-11-09,4.16,4.17,3.8,3.95,623494,0
2006-11-10,3.98,3.98,3.82,3.93,156227,0
2006-11-13,3.9,3.95,3.85,3.9,241727,0
2006-11-14,3.91,4.06,3.81,4,314176,0
2006-11-15,3.98,4,3.9,3.95,272036,0
2006-11-16,3.95,3.97,3.86,3.86,453510,0
2006-11-17,3.87,3.89,3.72,3.74,447233,0
2006-11-20,3.76,3.76,3.67,3.72,221813,0
2006-11-21,3.74,3.74,3.51,3.62,416212,0
2006-11-22,3.75,3.75,3.45,3.46,254060,0
2006-11-24,3.45,3.54,3.35,3.53,182827,0
2006-11-27,3.59,3.59,3.32,3.36,308779,0
2006-11-28,3.37,3.37,3.1,3.16,386969,0
2006-11-29,3.16,3.49,3.16,3.48,467533,0
2006-11-30,3.46,3.57,3.35,3.38,421343,0
2006-12-01,3.41,3.64,3.34,3.63,669963,0
2006-12-04,3.62,3.79,2.74,2.95,2356336,0
2006-12-05,3.09,3.29,2.96,3.12,1139846,0
2006-12-06,3.2,3.32,3.14,3.28,369158,0
2006-12-07,3.26,3.41,3.25,3.26,325325,0
2006-12-08,3.26,3.4,3.25,3.26,171118,0
2006-12-11,3.29,3.32,3.07,3.12,369859,0
2006-12-12,3.54,3.62,2.95,2.95,1401455,0
2006-12-13,3.02,3.23,3,3.13,761404,0
2006-12-14,3.13,3.21,3.1,3.16,338567,0
2006-12-15,3.18,3.28,3.15,3.21,352943,0
2006-12-18,3.15,3.22,3.05,3.21,908299,0
2006-12-19,3.19,3.21,3.14,3.16,578223,0
2006-12-20,3.18,3.2,3.1,3.14,663349,0
2006-12-21,3.45,3.45,3.18,3.22,661149,0
2006-12-22,3.47,3.48,3.3,3.4,711867,0
2006-12-26,3.47,3.5,3.31,3.36,514741,0
2006-12-27,3.39,3.48,3.37,3.47,433073,0
2006-12-28,3.44,3.51,3.39,3.45,779410,0
2006-12-29,3.52,3.68,3.42,3.45,609320,0
2007-01-03,3.48,3.52,3.46,3.5,478892,0
2007-01-04,3.5,3.74,3.49,3.72,293126,0
2007-01-05,3.68,3.75,3.61,3.61,346418,0
2007-01-08,3.6,3.79,3.59,3.77,339737,0
2007-01-09,3.75,3.82,3.69,3.77,404505,0
2007-01-10,3.75,3.95,3.75,3.92,407151,0
2007-01-11,3.92,4.03,3.92,4.01,422172,0
2007-01-12,4.02,4.13,4.01,4.1,289289,0
2007-01-16,4.1,4.16,3.98,4.04,287528,0
2007-01-17,4.05,4.05,3.84,3.93,365428,0
2007-01-18,3.92,3.93,3.76,3.77,214924,0
2007-01-19,3.75,3.85,3.74,3.83,156941,0
2007-01-22,3.82,3.98,3.61,3.61,1011105,0
2007-01-23,3.6,3.7,3.4,3.7,842913,0
2007-01-24,3.68,3.7,3.4,3.53,277774,0
2007-01-25,3.55,3.57,3.39,3.4,297333,0
2007-01-26,3.41,3.43,3.25,3.34,276240,0
2007-01-29,3.32,3.37,3.25,3.37,344518,0
2007-01-30,3.41,3.57,3.32,3.52,350822,0
2007-01-31,3.5,3.57,3.39,3.54,330330,0
2007-02-01,3.56,3.64,3.49,3.59,189455,0
2007-02-02,3.6,3.6,3.51,3.58,194440,0
2007-02-05,3.6,3.6,3.49,3.51,245211,0
2007-02-06,3.51,3.53,3.37,3.46,292391,0
2007-02-07,3.46,3.47,3.37,3.46,199984,0
2007-02-08,3.45,3.65,3.43,3.61,303725,0
2007-02-09,3.6,3.71,3.58,3.64,288647,0
2007-02-12,3.81,3.85,3.6,3.73,477578,0
2007-02-13,3.72,3.81,3.7,3.79,216051,0
2007-02-14,3.79,3.8,3.56,3.63,230575,0
2007-02-15,3.67,3.67,3.45,3.51,314793,0
2007-02-16,3.51,3.68,3.48,3.67,118334,0
2007-02-20,3.65,3.68,3.53,3.64,153404,0
2007-02-21,3.62,3.63,3.52,3.57,178817,0
2007-02-22,3.57,3.64,3.5,3.63,122574,0
2007-02-23,3.63,4.03,3.57,3.99,517625,0
2007-02-26,3.98,3.99,3.7,3.73,338401,0
2007-02-27,3.68,3.72,3.42,3.52,347958,0
2007-02-28,3.53,3.55,3.41,3.47,341449,0
2007-03-01,3.4,3.56,3.4,3.44,167051,0
2007-03-02,3.43,3.54,3.3,3.31,227375,0
2007-03-05,3.28,3.3,3.15,3.21,238238,0
2007-03-06,3.26,3.38,3.2,3.35,179204,0
2007-03-07,3.34,3.35,3.23,3.24,152185,0
2007-03-08,3.28,3.4,3.25,3.26,185483,0
2007-03-09,3.3,3.3,3.25,3.29,121001,0
2007-03-12,3.3,3.4,3.27,3.3,137308,0
2007-03-13,3.28,3.34,3.24,3.26,229537,0
2007-03-14,3.25,3.26,3.13,3.22,191176,0
2007-03-15,3.24,3.68,3.21,3.61,451525,0
2007-03-16,3.6,3.75,3.41,3.52,738520,0
2007-03-19,3.54,3.58,3.45,3.46,169168,0
2007-03-20,3.45,3.52,3.45,3.5,212485,0
2007-03-21,3.5,3.61,3.44,3.59,294956,0
2007-03-22,3.59,3.84,3.53,3.8,223441,0
2007-03-23,3.82,3.9,3.61,3.69,214607,0
2007-03-26,3.68,3.77,3.64,3.69,146419,0
2007-03-27,3.71,3.71,3.52,3.6,137015,0
2007-03-28,3.6,3.72,3.54,3.58,200260,0
2007-03-29,3.62,3.63,3.42,3.59,163387,0
2007-03-30,3.58,3.64,3.48,3.57,125714,0
2007-04-02,3.55,3.66,3.45,3.49,181733,0
2007-04-03,3.49,3.7,3.45,3.62,204681,0
2007-04-04,3.61,3.68,3.59,3.65,82863,0
2007-04-05,3.69,3.7,3.58,3.62,260473,0
2007-04-09,3.64,3.81,3.64,3.79,305571,0
2007-04-10,3.82,3.85,3.75,3.78,163200,0
2007-04-11,3.8,3.91,3.77,3.86,471867,0
2007-04-12,3.87,4.16,3.78,4,626355,0
2007-04-13,4,4.14,3.85,3.98,427620,0
2007-04-16,3.99,4.02,3.92,3.95,318216,0
2007-04-17,3.95,4,3.87,4,183385,0
2007-04-18,3.97,4,3.83,3.88,110020,0
2007-04-19,3.83,3.99,3.76,3.89,263250,0
2007-04-20,3.97,4,3.81,3.95,267803,0
2007-04-23,3.97,3.98,3.85,3.98,242906,0
2007-04-24,3.98,4.09,3.87,3.9,233554,0
2007-04-25,3.93,3.99,3.87,3.9,123701,0
2007-04-26,3.9,3.91,3.8,3.89,166065,0
2007-04-27,3.87,4.03,3.82,3.96,290468,0
2007-04-30,3.99,3.99,3.41,3.44,1341193,0
2007-05-01,3.48,3.64,3.44,3.63,543503,0
2007-05-02,3.66,3.73,3.51,3.52,335150,0
2007-05-03,3.53,3.68,3.51,3.56,155790,0
2007-05-04,3.55,3.56,3.41,3.5,166843,0
2007-05-07,3.44,3.64,3.44,3.58,182558,0
2007-05-08,3.57,3.57,3.39,3.49,217763,0
2007-05-09,3.41,3.75,3.4,3.68,211978,0
2007-05-10,3.65,3.7,3.46,3.47,181443,0
2007-05-11,3.54,3.95,3.44,3.67,252200,0
2007-05-14,3.7,4.05,3.68,3.91,567960,0
2007-05-15,3.94,4.03,3.78,3.8,470776,0
2007-05-16,3.83,3.86,3.61,3.85,182895,0
2007-05-17,3.81,3.98,3.73,3.95,263241,0
2007-05-18,3.99,4.03,3.9,4,311471,0
2007-05-21,4,4.09,3.99,4.07,657991,0
2007-05-22,4.05,4.47,4.05,4.41,1023885,0
2007-05-23,4.39,4.67,4.37,4.63,1206159,0
2007-05-24,4.6,4.72,4.47,4.68,558254,0
2007-05-25,4.68,4.71,4.4,4.42,321143,0
2007-05-29,4.45,4.47,4.31,4.39,349705,0
2007-05-30,4.31,4.4,4.22,4.39,209378,0
2007-05-31,4.39,4.39,4.31,4.37,318661,0
2007-06-01,4.35,4.37,4.19,4.19,332848,0
2007-06-04,4.19,4.3,3.9,4.25,219890,0
2007-06-05,4.23,4.27,4.1,4.16,151433,0
2007-06-06,4.11,4.15,3.83,4.08,165011,0
2007-06-07,4.05,4.14,3.99,4,197583,0
2007-06-08,4,4.33,4,4.3,254638,0
2007-06-11,4.32,4.41,4.24,4.37,251147,0
2007-06-12,4.31,4.38,4.23,4.31,322423,0
2007-06-13,4.35,4.5,4.31,4.46,231500,0
2007-06-14,4.5,5.24,4.5,5,2024124,0
2007-06-15,5.07,5.2,4.87,4.92,925898,0
2007-06-18,4.94,5.04,4.9,5,297588,0
2007-06-19,5.02,5.03,4.97,5.01,666523,0
2007-06-20,5.02,5.05,4.91,4.93,567261,0
2007-06-21,4.9,4.96,4.74,4.92,426320,0
2007-06-22,4.93,4.93,4.67,4.77,4968763,0
2007-06-25,4.75,4.96,4.74,4.8,462926,0
2007-06-26,4.82,4.89,4.66,4.72,338380,0
2007-06-27,4.66,4.8,4.66,4.73,372002,0
2007-06-28,4.75,4.78,4.68,4.75,193377,0
2007-06-29,4.75,4.8,4.68,4.77,375044,0
2007-07-02,4.79,4.83,4.7,4.82,199328,0
2007-07-03,4.81,4.93,4.77,4.92,78925,0
2007-07-05,4.95,4.99,4.85,4.85,179287,0
2007-07-06,4.88,4.96,4.85,4.94,203894,0
2007-07-09,4.93,4.95,4.76,4.93,163269,0
2007-07-10,1.9,2.21,1.83,2,22761759,0
2007-07-11,2.03,2.47,2.03,2.41,7332236,0
2007-07-12,2.39,2.53,2.35,2.37,2195987,0
2007-07-13,2.37,2.42,2.06,2.2,1683415,0
2007-07-16,2.17,2.22,2.1,2.12,965427,0
2007-07-17,2.09,2.25,2.09,2.16,1104553,0
2007-07-18,2.16,2.24,2.1,2.24,722032,0
2007-07-19,2.3,2.34,2.25,2.28,614738,0
2007-07-20,2.28,2.34,2.25,2.34,658212,0
2007-07-23,2.38,2.56,2.36,2.52,1324892,0
2007-07-24,2.46,2.52,2.35,2.36,1009517,0
2007-07-25,2.41,2.46,2.3,2.4,558907,0
2007-07-26,2.39,2.39,2.26,2.3,764508,0
2007-07-27,2.37,2.37,2.22,2.23,287685,0
2007-07-30,2.22,2.28,2.16,2.18,528244,0
2007-07-31,2.2,2.29,2.1,2.29,749340,0
2007-08-01,2.26,2.29,2.1,2.14,314804,0
2007-08-02,2.14,2.23,2.06,2.18,177935,0
2007-08-03,2.24,2.25,2.15,2.19,278403,0
2007-08-06,2.2,2.26,2.09,2.26,377667,0
2007-08-07,2.28,2.33,2.18,2.19,307108,0
2007-08-08,2.25,2.38,2.22,2.35,1397317,0
2007-08-09,2.29,2.35,2.19,2.23,373670,0
2007-08-10,2.18,2.29,2.15,2.2,507707,0
2007-08-13,2.24,2.27,2.05,2.07,318842,0
2007-08-14,2.1,2.13,2.05,2.05,212605,0
2007-08-15,2.05,2.12,2.05,2.06,210527,0
2007-08-16,2.05,2.07,2,2.02,268599,0
2007-08-17,2.07,2.08,2,2.02,209155,0
2007-08-20,2,2.07,2,2.03,240874,0
2007-08-21,2.05,2.05,1.99,1.99,319237,0
2007-08-22,2,2.04,1.99,1.99,264529,0
2007-08-23,1.99,2.04,1.97,1.97,210999,0
2007-08-24,1.97,2.02,1.92,1.98,228391,0
2007-08-27,1.94,1.94,1.83,1.86,430955,0
2007-08-28,1.86,1.89,1.69,1.75,698547,0
2007-08-29,1.75,1.82,1.75,1.8,181417,0
2007-08-30,1.77,1.81,1.73,1.79,230722,0
2007-08-31,1.83,1.84,1.78,1.82,200326,0
2007-09-04,1.82,1.98,1.82,1.96,346031,0
2007-09-05,2.1,2.15,1.9,1.95,885088,0
2007-09-06,1.91,1.99,1.9,1.94,375203,0
2007-09-07,1.91,1.94,1.88,1.93,281033,0
2007-09-10,1.95,1.95,1.93,1.94,220978,0
2007-09-11,1.98,1.98,1.93,1.94,476463,0
2007-09-12,1.94,2.03,1.93,2.01,807518,0
2007-09-13,2.02,2.03,2,2.01,248494,0
2007-09-14,1.96,2.24,1.96,2.24,512795,0
2007-09-17,2.2,2.2,2.04,2.04,299616,0
2007-09-18,2.05,2.14,2.05,2.13,232366,0
2007-09-19,2.12,2.19,2.12,2.17,3897404,0
2007-09-20,2.14,2.35,2.14,2.17,5037257,0
2007-09-21,2.18,2.28,2.15,2.28,234850,0
2007-09-24,2.26,2.26,2.05,2.05,377984,0
2007-09-25,2.05,2.14,2.04,2.13,349112,0
2007-09-26,2.11,2.16,2.06,2.11,207159,0
2007-09-27,2.12,2.3,2.04,2.08,180077,0
2007-09-28,2.06,2.1,2.05,2.05,250056,0
2007-10-01,2.07,2.15,2.06,2.13,243421,0
2007-10-02,2.15,2.19,2.09,2.16,184625,0
2007-10-03,2.11,2.16,2.09,2.14,125196,0
2007-10-04,2.12,2.19,2.04,2.07,268753,0
2007-10-05,2.07,2.09,2.04,2.07,445640,0
2007-10-08,2.07,2.07,2,2.01,281769,0
2007-10-09,1.98,2.06,1.98,2.05,229774,0
2007-10-10,2.07,2.08,1.99,2.08,632970,0
2007-10-11,1.97,2.07,1.97,2.01,479843,0
2007-10-12,2.02,2.09,1.99,2.09,464876,0
2007-10-15,2.07,2.11,2.02,2.1,433390,0
2007-10-16,2.07,2.14,2.07,2.1,180882,0
2007-10-17,2.1,2.16,2.1,2.16,165987,0
2007-10-18,2.16,2.28,2.11,2.25,562816,0
2007-10-19,2.24,2.3,2.12,2.17,330692,0
2007-10-22,2.12,2.23,2.1,2.19,325504,0
2007-10-23,2.18,2.25,2.11,2.25,269457,0
2007-10-24,2.21,2.27,2.18,2.22,201872,0
2007-10-25,2.22,2.3,2.2,2.25,387643,0
2007-10-26,2.28,2.34,2.18,2.34,868037,0
2007-10-29,2.35,2.43,2.24,2.29,347773,0
2007-10-30,2.33,2.37,2.21,2.21,487621,0
2007-10-31,2.2,2.26,2.05,2.09,853481,0
2007-11-01,2.14,2.15,1.9,2.11,3609733,0
2007-11-02,2.25,2.52,2.24,2.5,1170797,0
2007-11-05,2.44,2.64,2.43,2.54,742289,0
2007-11-06,2.52,2.72,2.34,2.69,491573,0
2007-11-07,2.63,2.88,2.31,2.45,610146,0
2007-11-08,2.49,2.5,2.21,2.29,448589,0
2007-11-09,2.32,2.41,2.21,2.21,259243,0
2007-11-12,2.18,2.39,2.14,2.25,438417,0
2007-11-13,2.33,2.35,2.15,2.2,264087,0
2007-11-14,2.23,2.49,2.18,2.46,638653,0
2007-11-15,2.46,2.46,2.15,2.27,701415,0
2007-11-16,2.3,2.36,2.25,2.34,597701,0
2007-11-19,2.35,2.6,2.35,2.48,527824,0
2007-11-20,2.51,2.81,2.47,2.59,709539,0
2007-11-21,2.53,2.58,2.45,2.57,182520,0
2007-11-23,2.57,2.62,2.5,2.53,72189,0
2007-11-26,2.51,2.64,2.51,2.57,253665,0
2007-11-27,2.56,2.65,2.55,2.62,326196,0
2007-11-28,2.68,2.78,2.64,2.74,397703,0
2007-11-29,2.76,2.93,2.74,2.93,605065,0
2007-11-30,2.94,2.99,2.88,2.9,329442,0
2007-12-03,2.95,2.95,2.88,2.91,409752,0
2007-12-04,2.91,2.98,2.86,2.93,317024,0
2007-12-05,2.94,3.1,2.94,3.07,279166,0
2007-12-06,3.09,3.35,3.02,3.27,352351,0
2007-12-07,3.25,3.68,3.17,3.34,354448,0
2007-12-10,3.35,3.4,3.28,3.38,319010,0
2007-12-11,3.41,3.5,3.28,3.32,373496,0
2007-12-12,3.18,3.4,3.18,3.3,294459,0
2007-12-13,3.5,3.5,3.26,3.39,932071,0
2007-12-14,3.38,3.41,3.33,3.38,315403,0
2007-12-17,3.39,3.44,3.2,3.24,392109,0
2007-12-18,3.25,3.32,3.1,3.26,305856,0
2007-12-19,3.25,3.32,3.2,3.27,323050,0
2007-12-20,3.3,3.37,3.13,3.27,318973,0
2007-12-21,3.28,3.41,3.23,3.4,283880,0
2007-12-24,3.4,3.45,3.34,3.45,108900,0
2007-12-26,3.4,3.45,3.33,3.38,360260,0
2007-12-27,3.33,3.39,3.32,3.35,132052,0
2007-12-28,3.34,3.35,3.22,3.26,155012,0
2007-12-31,3.25,3.3,3.1,3.26,574625,0
2008-01-02,3.45,3.5,3.23,3.28,446567,0
2008-01-03,3.34,3.34,3.12,3.23,221092,0
2008-01-04,3.23,3.26,3.2,3.21,130369,0
2008-01-07,3.23,3.24,3.07,3.1,181995,0
2008-01-08,3.14,3.3,3.05,3.25,226126,0
2008-01-09,3.25,3.25,3.07,3.21,213114,0
2008-01-10,3.22,3.26,3.08,3.25,154789,0
2008-01-11,3.25,3.29,3.13,3.23,224471,0
2008-01-14,3.24,3.35,3.24,3.31,124475,0
2008-01-15,3.67,3.79,3.41,3.55,1817823,0
2008-01-16,3.56,3.84,3.55,3.84,593185,0
2008-01-17,3.86,4.04,3.81,4.03,732496,0
2008-01-18,4.03,4.08,3.77,3.82,483021,0
2008-01-22,3.61,3.85,3.35,3.72,500653,0
2008-01-23,3.76,3.78,3.48,3.58,604975,0
2008-01-24,3.58,3.92,3.58,3.7,627864,0
2008-01-25,3.82,3.82,3.53,3.6,296034,0
2008-01-28,3.58,3.79,3.58,3.78,754941,0
2008-01-29,3.82,3.92,3.7,3.83,566166,0
2008-01-30,3.84,3.87,3.66,3.73,449020,0
2008-01-31,3.71,3.8,3.65,3.67,575743,0
2008-02-01,3.73,3.8,3.69,3.75,744266,0
2008-02-04,3.72,3.92,3.72,3.92,540822,0
2008-02-05,3.36,3.41,3.1,3.38,2122503,0
2008-02-06,3.11,3.31,3.11,3.2,789199,0
2008-02-07,3.19,3.41,3.17,3.24,754775,0
2008-02-08,3.21,3.37,3.19,3.31,304597,0
2008-02-11,3.3,3.39,3.22,3.27,268474,0
2008-02-12,3.76,3.89,3.68,3.73,1485438,0
2008-02-13,3.75,3.77,3.62,3.69,430868,0
2008-02-14,3.72,3.72,3.6,3.65,284935,0
2008-02-15,3.61,3.7,3.54,3.58,217213,0
2008-02-19,3.6,3.65,3.51,3.57,188229,0
2008-02-20,3.51,3.55,3.23,3.27,335551,0
2008-02-21,3.3,3.45,3.3,3.4,296678,0
2008-02-22,3.43,3.43,3.3,3.36,237532,0
2008-02-25,3.33,3.48,3.31,3.4,369996,0
2008-02-26,3.37,3.48,3.35,3.42,293697,0
2008-02-27,3.43,3.49,3.37,3.43,376716,0
2008-02-28,3.39,3.46,3.3,3.39,243396,0
2008-02-29,3.38,3.47,3.18,3.4,301178,0
2008-03-03,3.37,3.44,3.13,3.13,234139,0
2008-03-04,3.15,3.37,3.15,3.21,200692,0
2008-03-05,3.25,3.27,3.15,3.19,172317,0
2008-03-06,3.19,3.43,3.16,3.42,295131,0
2008-03-07,3.48,3.48,3.1,3.3,408871,0
2008-03-10,3.27,3.31,2.55,2.82,642711,0
2008-03-11,2.83,2.96,2.43,2.78,655614,0
2008-03-12,2.76,2.99,2.71,2.75,263942,0
2008-03-13,2.69,2.99,2.6,2.97,453563,0
2008-03-14,3.01,3.06,2.75,2.97,293904,0
2008-03-17,2.94,2.94,2.65,2.7,213513,0
2008-03-18,2.76,2.94,2.69,2.74,168447,0
2008-03-19,2.78,2.91,2.7,2.9,177373,0
2008-03-20,2.94,2.94,2.67,2.74,233974,0
2008-03-24,2.75,3,2.75,3,171818,0
2008-03-25,2.97,3.15,2.95,3.13,192639,0
2008-03-26,3.15,3.27,3.12,3.2,468818,0
2008-03-27,3.22,3.4,3.22,3.36,251682,0
2008-03-28,3.39,3.47,3.18,3.26,103640,0
2008-03-31,3.29,3.41,3.15,3.4,238885,0
2008-04-01,3.4,3.44,3.26,3.4,184892,0
2008-04-02,3.43,3.5,3.32,3.43,159506,0
2008-04-03,3.44,3.49,3.38,3.44,118753,0
2008-04-04,3.41,3.57,3.41,3.53,120943,0
2008-04-07,3.51,3.56,3.45,3.5,142370,0
2008-04-08,3.47,3.57,3.46,3.54,155458,0
2008-04-09,3.55,3.59,3.51,3.53,131573,0
2008-04-10,3.5,3.56,3.46,3.5,119370,0
2008-04-11,3.45,3.48,3.3,3.35,146118,0
2008-04-14,3.32,3.44,3.3,3.35,90000,0
2008-04-15,3.41,3.46,3.33,3.33,104068,0
2008-04-16,3.33,3.5,3.33,3.44,101105,0
2008-04-17,3.45,3.45,3.31,3.37,112187,0
2008-04-18,3.44,3.45,3.2,3.23,94707,0
2008-04-21,3.25,3.47,3.18,3.45,116301,0
2008-04-22,3.41,3.41,3.25,3.3,107865,0
2008-04-23,3.27,3.3,3.15,3.23,93246,0
2008-04-24,3.18,3.37,3.18,3.36,82477,0
2008-04-25,3.37,3.44,3.32,3.42,80921,0
2008-04-28,3.45,3.5,3.39,3.46,141197,0
2008-04-29,3.4,3.44,3.2,3.25,153589,0
2008-04-30,3.2,3.34,3.2,3.27,163863,0
2008-05-01,3.26,3.49,3.26,3.49,163858,0
2008-05-02,3.37,3.59,3.3,3.52,151645,0
2008-05-05,3.54,3.55,3.38,3.4,85110,0
2008-05-06,3.42,3.53,3.3,3.52,161664,0
2008-05-07,3.53,3.53,3.41,3.43,77438,0
2008-05-08,3.43,3.49,3.4,3.49,94280,0
2008-05-09,3.44,3.5,3.41,3.49,66633,0
2008-05-12,3.5,3.7,3.43,3.62,133260,0
2008-05-13,3.61,3.62,3.52,3.56,56094,0
2008-05-14,3.6,3.61,3.5,3.6,85819,0
2008-05-15,3.62,3.62,3.5,3.57,49659,0
2008-05-16,3.6,3.7,3.54,3.7,99629,0
2008-05-19,3.67,3.83,3.63,3.77,170630,0
2008-05-20,3.73,3.75,3.58,3.68,65823,0
2008-05-21,3.65,3.7,3.53,3.61,80592,0
2008-05-22,3.59,3.67,3.52,3.56,63113,0
2008-05-23,3.66,3.79,3.55,3.76,129666,0
2008-05-27,3.79,3.8,3.65,3.79,61633,0
2008-05-28,3.78,3.8,3.65,3.75,69743,0
2008-05-29,3.71,3.8,3.68,3.79,80631,0
2008-05-30,3.79,3.94,3.78,3.94,228780,0
2008-06-02,3.9,3.97,3.76,3.87,166477,0
2008-06-03,3.91,3.91,3.6,3.64,165804,0
2008-06-04,3.6,3.64,3.56,3.56,100393,0
2008-06-05,3.6,3.64,3.48,3.51,170852,0
2008-06-06,3.52,3.52,3.35,3.37,100794,0
2008-06-09,3.41,3.49,3.3,3.34,155919,0
2008-06-10,3.39,3.39,3.26,3.33,77999,0
2008-06-11,3.36,3.41,3.24,3.38,103265,0
2008-06-12,3.42,3.48,3.3,3.36,62740,0
2008-06-13,3.37,3.44,3.28,3.43,103317,0
2008-06-16,3.39,3.5,3.3,3.46,63872,0
2008-06-17,3.57,3.57,3.33,3.47,69004,0
2008-06-18,3.5,3.58,3.34,3.4,106244,0
2008-06-19,3.43,3.43,3.25,3.36,67478,0
2008-06-20,3.4,3.42,3.32,3.33,67275,0
2008-06-23,3.32,3.34,3.18,3.18,182609,0
2008-06-24,3.18,3.47,2.89,3.45,740561,0
2008-06-25,3.4,3.73,3.39,3.41,346891,0
2008-06-26,3.43,3.6,3.34,3.36,338424,0
2008-06-27,3.39,3.46,3.09,3.16,5436846,0
2008-06-30,3.17,3.25,3.14,3.21,231280,0
2008-07-01,3.13,3.56,3,3.5,360247,0
2008-07-02,3.51,3.51,3.28,3.3,190603,0
2008-07-03,3.29,3.3,3.21,3.28,79149,0
2008-07-07,3.29,3.36,3.07,3.14,172220,0
2008-07-08,3.18,3.45,3.14,3.44,240975,0
2008-07-09,3.43,3.7,3.38,3.4,161104,0
2008-07-10,3.39,3.59,3.22,3.55,183170,0
2008-07-11,3.53,3.76,3.45,3.74,447421,0
2008-07-14,3.75,3.95,3.7,3.94,283039,0
2008-07-15,3.87,4.06,3.85,4,342598,0
2008-07-16,4,4,3.9,3.98,208771,0
2008-07-17,4,4.17,3.98,4,595591,0
2008-07-18,3.99,4.17,3.96,4.01,226246,0
2008-07-21,4.08,4.17,3.99,4.02,246328,0
2008-07-22,4,4,3.84,3.9,282973,0
2008-07-23,3.9,3.93,3.71,3.75,274832,0
2008-07-24,3.71,3.75,3.51,3.73,198341,0
2008-07-25,3.77,3.9,3.68,3.85,161684,0
2008-07-28,3.85,4.03,3.82,3.86,168113,0
2008-07-29,3.88,3.93,3.75,3.86,147156,0
2008-07-30,3.87,3.94,3.81,3.87,111095,0
2008-07-31,3.76,4,3.57,3.9,294578,0
2008-08-01,3.89,3.94,3.81,3.87,236407,0
2008-08-04,3.95,3.95,3.66,3.86,122077,0
2008-08-05,3.93,3.94,3.8,3.83,134936,0
2008-08-06,3.87,4.06,3.84,3.98,324481,0
2008-08-07,4,4.2,3.89,3.98,719676,0
2008-08-08,4,4.18,3.9,4.06,383364,0
2008-08-11,4.08,4.3,4,4.29,655337,0
2008-08-12,4.31,4.49,4.18,4.27,538951,0
2008-08-13,4.26,4.28,4.14,4.19,301524,0
2008-08-14,4.18,4.32,4.15,4.21,322310,0
2008-08-15,4.3,4.33,4.09,4.18,500261,0
2008-08-18,4.22,4.29,4.21,4.25,410196,0
2008-08-19,4.24,4.29,4,4.19,404520,0
2008-08-20,4.2,4.31,4.17,4.25,724345,0
2008-08-21,4.22,4.3,4.22,4.24,426357,0
2008-08-22,4.27,4.35,4.25,4.32,429017,0
2008-08-25,4.42,4.52,4.27,4.39,841574,0
2008-08-26,4.35,4.4,4.19,4.39,586318,0
2008-08-27,4.42,4.44,4.29,4.4,443817,0
2008-08-28,4.4,4.43,4.27,4.42,474390,0
2008-08-29,4.42,4.42,4.27,4.37,433726,0
2008-09-02,4.4,4.4,4.22,4.26,337127,0
2008-09-03,4.29,4.4,4.05,4.29,659389,0
2008-09-04,4.26,4.35,4.22,4.29,453380,0
2008-09-05,4.29,4.33,4.23,4.25,830185,0
2008-09-08,4.27,4.3,4.24,4.3,625427,0
2008-09-09,4.29,4.32,4.18,4.18,585611,0
2008-09-10,4.12,4.29,4.12,4.25,518762,0
2008-09-11,4.14,4.28,4.1,4.27,282449,0
2008-09-12,4.25,4.29,4.22,4.27,335118,0
2008-09-15,4.25,4.25,3.95,3.95,212644,0
2008-09-16,3.89,4.03,3.51,3.67,503703,0
2008-09-17,3.72,3.74,2.95,2.95,568790,0
2008-09-18,3.01,3.17,2.78,3.14,770484,0
2008-09-19,3.3,3.38,2.83,3.26,974822,0
2008-09-22,3.22,3.75,3.18,3.57,645227,0
2008-09-23,3.23,3.65,3.23,3.58,563885,0
2008-09-24,3.64,3.71,3.49,3.69,320232,0
2008-09-25,3.71,3.75,3.61,3.62,201906,0
2008-09-26,3.58,3.58,3.51,3.51,274995,0
2008-09-29,3.47,3.75,3.35,3.58,324435,0
2008-09-30,3.61,3.68,3.4,3.65,509851,0
2008-10-01,3.64,3.73,3.49,3.7,286185,0
2008-10-02,3.7,3.7,3.4,3.41,332662,0
2008-10-03,3.44,3.46,3.07,3.08,220768,0
2008-10-06,3.05,3.22,2.65,2.84,464885,0
2008-10-07,2.63,2.93,2.56,2.61,479051,0
2008-10-08,2.58,2.85,2.5,2.6,492268,0
2008-10-09,2.67,2.76,2.1,2.12,381174,0
2008-10-10,2.07,2.36,1.78,2.12,697626,0
2008-10-13,2.26,2.55,2.16,2.52,375550,0
2008-10-14,2.54,2.57,2.37,2.41,294249,0
2008-10-15,2.38,2.5,1.95,1.95,220242,0
2008-10-16,2,2.49,1.97,2.48,250853,0
2008-10-17,2.43,2.78,2.2,2.21,347806,0
2008-10-20,2.26,2.38,2.1,2.19,280963,0
2008-10-21,2.16,2.18,2.02,2.04,499215,0
2008-10-22,2,2.38,2,2.04,237455,0
2008-10-23,2.02,2.06,1.96,1.99,187431,0
2008-10-24,1.9,2.05,1.8,2.02,133019,0
2008-10-27,2.04,2.04,1.85,1.85,173654,0
2008-10-28,1.88,2.01,1.85,1.94,230687,0
2008-10-29,1.99,2.07,1.95,1.97,355894,0
2008-10-30,2.07,2.23,1.8,1.91,358099,0
2008-10-31,1.76,2.16,1.75,2.16,287929,0
2008-11-03,2.17,2.24,2.02,2.16,147232,0
2008-11-04,2.26,2.26,1.89,2.12,215767,0
2008-11-05,2.1,2.14,1.87,1.87,177459,0
2008-11-06,1.92,1.93,1.79,1.79,134931,0
2008-11-07,1.8,1.95,1.77,1.9,183192,0
2008-11-10,1.93,2,1.8,1.81,118348,0
2008-11-11,1.81,1.85,1.66,1.72,121113,0
2008-11-12,1.71,1.86,1.63,1.64,126863,0
2008-11-13,1.64,1.83,1.57,1.82,193236,0
2008-11-14,1.81,1.81,1.64,1.64,75735,0
2008-11-17,1.64,1.7,1.55,1.58,135958,0
2008-11-18,1.58,1.7,1.36,1.37,242865,0
2008-11-19,1.41,1.52,1.01,1.02,1522073,0
2008-11-20,1.03,1.42,1.02,1.24,405068,0
2008-11-21,1.33,1.81,1.1,1.49,664499,0
2008-11-24,1.56,1.6,1.42,1.59,550621,0
2008-11-25,1.9,1.9,1.37,1.44,371004,0
2008-11-26,1.42,1.6,1.38,1.58,238685,0
2008-11-28,1.57,1.57,1.43,1.55,97494,0
2008-12-01,1.5,1.52,1.41,1.44,427140,0
2008-12-02,1.54,1.79,1.44,1.52,134398,0
2008-12-03,1.5,1.55,1.41,1.5,183156,0
2008-12-04,1.5,1.57,1.47,1.49,243737,0
2008-12-05,1.47,1.61,1.47,1.61,112010,0
2008-12-08,1.6,1.7,1.52,1.6,289270,0
2008-12-09,1.59,1.59,1.45,1.49,151176,0
2008-12-10,1.51,1.54,1.45,1.52,156689,0
2008-12-11,1.55,1.59,1.45,1.46,102510,0
2008-12-12,1.45,1.58,1.4,1.58,154405,0
2008-12-15,1.58,1.6,1.54,1.56,82227,0
2008-12-16,1.58,1.83,1.55,1.76,259768,0
2008-12-17,1.75,1.8,1.63,1.64,168249,0
2008-12-18,1.65,1.75,1.56,1.58,302642,0
2008-12-19,1.68,1.78,1.55,1.57,514923,0
2008-12-22,1.63,1.74,1.61,1.73,241772,0
2008-12-23,1.7,1.77,1.65,1.71,449150,0
2008-12-24,1.7,1.76,1.64,1.67,99714,0
2008-12-26,1.67,1.72,1.6,1.63,136734,0
2008-12-29,1.66,1.66,1.59,1.61,170526,0
2008-12-30,1.63,1.65,1.57,1.64,94131,0
2008-12-31,1.65,1.65,1.6,1.65,306808,0
2009-01-02,1.65,1.81,1.62,1.78,317539,0
2009-01-05,1.77,1.8,1.68,1.72,185105,0
2009-01-06,1.8,1.97,1.74,1.89,223202,0
2009-01-07,1.86,1.86,1.76,1.79,193108,0
2009-01-08,1.75,1.9,1.75,1.84,94320,0
2009-01-09,1.84,1.87,1.73,1.79,108454,0
2009-01-12,1.78,1.85,1.65,1.81,184931,0
2009-01-13,1.8,1.85,1.79,1.81,45728,0
2009-01-14,1.77,1.86,1.66,1.82,287014,0
2009-01-15,1.82,1.9,1.74,1.9,127855,0
2009-01-16,1.84,1.9,1.84,1.87,143741,0
2009-01-20,1.84,1.88,1.72,1.73,158133,0
2009-01-21,1.76,1.9,1.71,1.9,130635,0
2009-01-22,1.9,1.93,1.85,1.86,168072,0
2009-01-23,1.8,1.87,1.78,1.83,129905,0
2009-01-26,1.84,1.96,1.83,1.91,176038,0
2009-01-27,1.91,2.05,1.89,2.01,166143,0
2009-01-28,2.03,2.14,1.99,2.11,255156,0
2009-01-29,2.09,2.42,2.04,2.35,602010,0
2009-01-30,2.37,2.46,2.12,2.16,734911,0
2009-02-02,2.13,2.3,1.99,2.19,335202,0
2009-02-03,2.3,2.37,2.08,2.33,315260,0
2009-02-04,2.34,2.41,2.22,2.28,223540,0
2009-02-05,2.26,2.43,2.19,2.39,130057,0
2009-02-06,2.38,2.4,2.26,2.37,172811,0
2009-02-09,2.4,2.4,2.29,2.33,153251,0
2009-02-10,2.31,2.39,2.12,2.13,227595,0
2009-02-11,2.14,2.3,2.09,2.16,233061,0
2009-02-12,2.13,2.5,2.12,2.36,788339,0
2009-02-13,2.37,2.55,2.33,2.48,394062,0
2009-02-17,2.54,2.55,2.3,2.38,602850,0
2009-02-18,2.42,2.42,2.2,2.23,270243,0
2009-02-19,2.17,2.32,2.16,2.16,125473,0
2009-02-20,2.14,2.19,2.05,2.15,264847,0
2009-02-23,2.16,2.33,2.16,2.25,328501,0
2009-02-24,2.27,2.37,2.22,2.31,327684,0
2009-02-25,2.3,2.42,2.16,2.18,286782,0
2009-02-26,2.2,2.24,1.96,1.96,327351,0
2009-02-27,1.99,2.03,1.75,1.75,279075,0
2009-03-02,1.73,1.81,1.68,1.72,403071,0
2009-03-03,1.75,1.82,1.66,1.72,224740,0
2009-03-04,1.76,1.79,1.72,1.77,76319,0
2009-03-05,1.73,1.83,1.7,1.7,269380,0
2009-03-06,1.72,2.15,1.7,2.12,313634,0
2009-03-09,2.09,2.14,1.87,1.93,236463,0
2009-03-10,1.81,2.06,1.81,1.95,452258,0
2009-03-11,1.78,2.03,1.78,1.98,192074,0
2009-03-12,2.02,2.11,1.93,2.02,234229,0
2009-03-13,2.02,2.1,2,2.01,180195,0
2009-03-16,2.02,2.04,1.9,1.98,161668,0
2009-03-17,1.97,2.15,1.92,2.15,205570,0
2009-03-18,2.15,2.32,1.97,2.31,180759,0
2009-03-19,2.31,2.37,2.12,2.37,175938,0
2009-03-20,2.38,2.4,2.17,2.26,279423,0
2009-03-23,2.29,2.55,2.28,2.53,206621,0
2009-03-24,2.52,2.56,2.25,2.49,319224,0
2009-03-25,2.53,2.59,2.37,2.57,283959,0
2009-03-26,2.57,2.68,2.3,2.68,325820,0
2009-03-27,2.62,2.62,2.5,2.53,145796,0
2009-03-30,2.47,2.51,2.23,2.3,192055,0
2009-03-31,2.34,2.43,2.27,2.36,527502,0
2009-04-01,2.32,2.57,2.3,2.41,302742,0
2009-04-02,2.38,2.61,2.33,2.6,242838,0
2009-04-03,2.6,2.6,2.43,2.54,221013,0
2009-04-06,2.54,2.6,2.52,2.59,182755,0
2009-04-07,2.56,2.63,2.5,2.55,108905,0
2009-04-08,2.56,2.62,2.54,2.62,51135,0
2009-04-09,2.68,2.73,2.58,2.71,176110,0
2009-04-13,2.66,2.71,2.53,2.54,171734,0
2009-04-14,2.53,2.6,2.16,2.17,376935,0
2009-04-15,2.16,2.26,2.08,2.17,169054,0
2009-04-16,2.2,2.26,2.06,2.25,192285,0
2009-04-17,2.26,2.28,2.16,2.18,159371,0
2009-04-20,2.14,2.38,2.14,2.23,370376,0
2009-04-21,2.23,2.37,2.2,2.27,156787,0
2009-04-22,2.22,2.25,2.17,2.21,263257,0
2009-04-23,2.39,2.39,2.1,2.1,137515,0
2009-04-24,2.12,2.21,2.09,2.16,183660,0
2009-04-27,2.12,2.26,2.03,2.07,144819,0
2009-04-28,2.04,2.05,1.93,1.98,137784,0
2009-04-29,1.99,2.14,1.99,2.14,94154,0
2009-04-30,2.13,2.14,2.04,2.08,246947,0
2009-05-01,2.18,2.18,2,2,106759,0
2009-05-04,2.01,2.15,2.01,2.12,128311,0
2009-05-05,2.12,2.27,2.08,2.15,226884,0
2009-05-06,2.18,2.18,2.04,2.08,230176,0
2009-05-07,2.12,2.13,1.92,2,194823,0
2009-05-08,2.03,2.06,1.96,2.06,119585,0
2009-05-11,2.06,2.12,1.98,2.1,165253,0
2009-05-12,2.22,2.22,1.98,2.01,130200,0
2009-05-13,1.97,2.01,1.88,1.95,249550,0
2009-05-14,2,2.06,1.97,2.02,78301,0
2009-05-15,2.05,2.09,2.01,2.06,99400,0
2009-05-18,2.08,2.15,2.05,2.14,126412,0
2009-05-19,2.14,2.15,2.06,2.11,115815,0
2009-05-20,2.12,2.2,2.06,2.09,149657,0
2009-05-21,2.05,2.09,2.02,2.06,159469,0
2009-05-22,2.08,2.08,2,2,126411,0
2009-05-26,2.04,2.15,2.01,2.1,180041,0
2009-05-27,2.13,2.15,2.07,2.1,103123,0
2009-05-28,2.11,2.21,2.1,2.17,176437,0
2009-05-29,2.17,2.25,2.15,2.15,352113,0
2009-06-01,2.18,2.35,2.18,2.35,245010,0
2009-06-02,2.33,2.5,2.23,2.42,250455,0
2009-06-03,2.39,2.59,2.39,2.58,250033,0
2009-06-04,2.59,2.73,2.51,2.72,205989,0
2009-06-05,2.75,2.76,2.7,2.74,204680,0
2009-06-08,2.66,2.85,2.66,2.77,269995,0
2009-06-09,2.78,2.81,2.55,2.57,198880,0
2009-06-10,2.58,2.65,2.47,2.48,233620,0
2009-06-11,2.68,2.73,2.52,2.66,298900,0
2009-06-12,2.65,2.73,2.65,2.7,165332,0
2009-06-15,2.72,2.73,2.65,2.65,488574,0
2009-06-16,2.7,2.75,2.64,2.64,450426,0
2009-06-17,2.65,2.67,2.43,2.53,272691,0
2009-06-18,2.52,2.69,2.42,2.64,256961,0
2009-06-19,2.69,2.78,2.62,2.72,362277,0
2009-06-22,2.71,2.74,2.54,2.54,217438,0
2009-06-23,2.57,2.72,2.57,2.66,219445,0
2009-06-24,2.65,2.82,2.59,2.7,263117,0
2009-06-25,2.69,2.84,2.66,2.82,257934,0
2009-06-26,2.81,3.05,2.81,3.01,1007352,0
2009-06-29,3.01,3.12,2.9,3.07,352900,0
2009-06-30,3.06,3.35,3.06,3.25,748536,0
2009-07-01,3.24,3.31,3.24,3.27,245957,0
2009-07-02,3.17,3.24,3.02,3.09,389637,0
2009-07-06,3.09,3.3,3.09,3.21,279748,0
2009-07-07,3.16,3.3,3.11,3.11,213368,0
2009-07-08,3.14,3.22,3.05,3.06,188162,0
2009-07-09,3.09,3.2,3.03,3.04,156710,0
2009-07-10,3.04,3.21,3.04,3.09,134553,0
2009-07-13,3.1,3.13,3.03,3.1,166867,0
2009-07-14,3.09,3.25,3.05,3.16,194641,0
2009-07-15,3.2,3.3,3.14,3.28,244254,0
2009-07-16,3.23,3.38,3.21,3.31,161625,0
2009-07-17,3.3,3.37,3.25,3.29,169475,0
2009-07-20,3.33,3.45,3.28,3.38,224041,0
2009-07-21,3.4,3.4,3.24,3.32,149491,0
2009-07-22,3.4,3.55,3.38,3.43,285901,0
2009-07-23,3.43,3.75,3.39,3.69,388080,0
2009-07-24,3.67,3.87,3.52,3.84,279515,0
2009-07-27,3.85,4,3.77,3.87,286442,0
2009-07-28,3.84,3.97,3.81,3.92,228139,0
2009-07-29,3.9,3.94,3.8,3.83,151527,0
2009-07-30,3.9,3.98,3.85,3.9,187184,0
2009-07-31,3.87,3.98,3.79,3.82,339028,0
2009-08-03,3.92,3.92,3.73,3.84,188532,0
2009-08-04,3.86,3.96,3.77,3.93,188914,0
2009-08-05,3.92,3.93,3.78,3.82,282308,0
2009-08-06,3.85,3.91,3.61,3.66,161672,0
2009-08-07,3.73,3.9,3.67,3.83,146912,0
2009-08-10,3.88,3.95,3.78,3.85,208133,0
2009-08-11,3.84,3.88,3.61,3.69,321228,0
2009-08-12,3.71,3.82,3.62,3.73,139653,0
2009-08-13,3.74,3.77,3.61,3.72,80091,0
2009-08-14,3.73,3.73,3.55,3.58,160618,0
2009-08-17,3.5,3.54,3.38,3.43,249313,0
2009-08-18,3.44,3.45,3.36,3.4,154386,0
2009-08-19,3.34,3.44,3.27,3.32,238742,0
2009-08-20,3.3,3.33,3.17,3.2,350804,0
2009-08-21,3.25,3.33,3.2,3.31,353633,0
2009-08-24,3.33,3.42,3.24,3.27,156420,0
2009-08-25,3.29,3.38,3.21,3.26,199114,0
2009-08-26,3.26,3.26,3.1,3.23,201818,0
2009-08-27,3.26,3.31,3.16,3.22,220656,0
2009-08-28,3.24,3.24,3.04,3.1,346221,0
2009-08-31,3.06,3.14,2.98,3.12,300624,0
2009-09-01,3.1,3.19,2.89,2.89,323954,0
2009-09-02,2.89,3.15,2.88,3.06,232613,0
2009-09-03,3.13,3.13,3,3.08,186033,0
2009-09-04,3.08,3.24,3.05,3.21,123910,0
2009-09-08,3.22,3.29,3.15,3.25,214817,0
2009-09-09,3.26,3.58,3.23,3.51,354952,0
2009-09-10,3.52,3.55,3.4,3.5,320401,0
2009-09-11,3.51,3.56,3.45,3.55,157037,0
2009-09-14,3.55,3.68,3.48,3.67,180407,0
2009-09-15,3.67,3.76,3.59,3.74,190230,0
2009-09-16,3.75,3.89,3.74,3.89,245790,0
2009-09-17,4,4.18,3.9,4.08,652133,0
2009-09-18,4.09,4.1,3.99,4.05,578665,0
2009-09-21,4,4.2,4,4.2,612188,0
2009-09-22,4.2,4.25,4.05,4.13,433059,0
2009-09-23,4.15,4.22,4.11,4.15,374071,0
2009-09-24,4.16,4.22,3.97,4.11,281231,0
2009-09-25,4.15,4.16,4.12,4.16,318950,0
2009-09-28,4.22,4.38,4.16,4.2,498823,0
2009-09-29,4.2,4.3,4.15,4.21,563176,0
2009-09-30,4.23,4.5,4.18,4.37,998305,0
2009-10-01,4.37,4.65,4.35,4.5,1155383,0
2009-10-02,4.26,4.5,4.08,4.41,924331,0
2009-10-05,5.85,6.21,5.31,5.61,5086337,0
2009-10-06,5.85,5.86,5.12,5.27,1348667,0
2009-10-07,5.31,5.86,5.3,5.79,1251763,0
2009-10-08,5.86,6.05,5.69,5.81,1163680,0
2009-10-09,5.8,6.4,5.77,6.36,2592027,0
2009-10-12,4.26,4.39,3.82,3.97,10666674,0
2009-10-13,3.9,3.98,3.65,3.7,2972032,0
2009-10-14,3.73,3.74,3.59,3.65,1293165,0
2009-10-15,3.63,3.79,3.61,3.76,759267,0
2009-10-16,3.71,3.71,3.6,3.6,1036015,0
2009-10-19,3.65,3.65,3.47,3.48,1510468,0
2009-10-20,3.44,3.5,3.28,3.35,993726,0
2009-10-21,3.47,3.64,3.35,3.36,1634481,0
2009-10-22,3.57,3.57,3.36,3.41,766688,0
2009-10-23,3.43,3.44,3.3,3.31,504219,0
2009-10-26,3.33,3.43,3.26,3.27,651951,0
2009-10-27,3.32,3.42,3.13,3.21,790493,0
2009-10-28,3.21,3.24,2.99,3.02,681416,0
2009-10-29,3.08,3.22,3.04,3.16,542306,0
2009-10-30,3.24,3.39,3.07,3.11,1059535,0
2009-11-02,3.11,3.13,3.02,3.07,446710,0
2009-11-03,3.03,3.09,3,3.07,569194,0
2009-11-04,3.07,3.1,2.97,3.01,534034,0
2009-11-05,3.03,3.1,2.95,3.07,499369,0
2009-11-06,3.06,3.14,3.03,3.14,277905,0
2009-11-09,3.15,3.29,3.14,3.25,492828,0
2009-11-10,3.26,3.3,3.15,3.16,433544,0
2009-11-11,3.2,3.24,3.15,3.18,209677,0
2009-11-12,3.18,3.21,3.01,3.02,317218,0
2009-11-13,2.98,3.11,2.91,3.09,461046,0
2009-11-16,3.11,3.28,3.09,3.26,501885,0
2009-11-17,3.24,3.25,3.16,3.2,331124,0
2009-11-18,3.21,3.38,3.17,3.36,403412,0
2009-11-19,3.32,3.36,3.17,3.27,437289,0
2009-11-20,3.25,3.3,3.24,3.3,291783,0
2009-11-23,3.35,3.4,3.23,3.29,353106,0
2009-11-24,3.28,3.37,3.23,3.3,339941,0
2009-11-25,3.31,3.39,3.31,3.35,198407,0
2009-11-27,3.24,3.29,3.17,3.23,171425,0
2009-11-30,3.19,3.27,3.16,3.27,292338,0
2009-12-01,3.26,3.44,3.22,3.41,524471,0
2009-12-02,3.4,3.5,3.39,3.46,185180,0
2009-12-03,3.46,3.48,3.38,3.39,178178,0
2009-12-04,3.41,3.48,3.34,3.4,194165,0
2009-12-07,3.4,3.5,3.4,3.45,130229,0
2009-12-08,3.42,3.44,3.37,3.39,213761,0
2009-12-09,3.38,3.38,3.21,3.3,299035,0
2009-12-10,3.28,3.32,3.18,3.19,195018,0
2009-12-11,3.19,3.29,3.12,3.29,187346,0
2009-12-14,3.3,3.3,3.15,3.16,179948,0
2009-12-15,3.2,3.29,3.09,3.09,312816,0
2009-12-16,3.11,3.27,3.11,3.23,277499,0
2009-12-17,3.22,3.23,2.99,3,406523,0
2009-12-18,3,3.12,2.98,3.04,690216,0
2009-12-21,3.05,3.16,3.03,3.13,233709,0
2009-12-22,3.14,3.26,3.14,3.23,200081,0
2009-12-23,3.23,3.31,3.2,3.29,150438,0
2009-12-24,3.3,3.3,3.25,3.25,68174,0
2009-12-28,3.23,3.31,3.2,3.31,138892,0
2009-12-29,3.33,3.41,3.31,3.38,292705,0
2009-12-30,3.36,3.38,3.28,3.38,222498,0
2009-12-31,3.38,3.39,3.26,3.35,201664,0
2010-01-04,3.35,3.41,3.17,3.21,340211,0
2010-01-05,3.2,3.28,3.1,3.14,247393,0
2010-01-06,3.14,3.2,3.11,3.13,163701,0
2010-01-07,3.13,3.19,3.07,3.09,172231,0
2010-01-08,3.09,3.13,3.05,3.1,88241,0
2010-01-11,3.12,3.2,3.1,3.2,161400,0
2010-01-12,3.17,3.2,3.08,3.09,190769,0
2010-01-13,3.09,3.2,3.07,3.19,207842,0
2010-01-14,3.18,3.31,3.14,3.25,148410,0
2010-01-15,3.27,3.27,3.08,3.09,244871,0
2010-01-19,3.1,3.18,3.1,3.16,431588,0
2010-01-20,3.13,3.17,3.08,3.16,238808,0
2010-01-21,3.16,3.18,3,3.01,395577,0
2010-01-22,3.02,3.07,2.99,3.04,460349,0
2010-01-25,3.09,3.09,2.98,3.01,285047,0
2010-01-26,2.99,3,2.91,2.95,265002,0
2010-01-27,2.94,3.02,2.9,3,255577,0
2010-01-28,3.01,3.01,2.9,2.91,177473,0
2010-01-29,2.92,2.95,2.79,2.85,381381,0
2010-02-01,2.87,2.88,2.8,2.86,203360,0
2010-02-02,2.86,2.87,2.8,2.85,228142,0
2010-02-03,2.85,2.94,2.83,2.92,712111,0
2010-02-04,2.96,3.07,2.77,2.77,350927,0
2010-02-05,2.78,2.88,2.67,2.86,477819,0
2010-02-08,2.85,2.9,2.77,2.8,157057,0
2010-02-09,2.84,2.93,2.84,2.9,235356,0
2010-02-10,2.89,2.93,2.8,2.85,110891,0
2010-02-11,2.83,2.93,2.76,2.93,208677,0
2010-02-12,2.89,2.93,2.81,2.93,201631,0
2010-02-16,2.96,3.05,2.92,3.05,220811,0
2010-02-17,3.05,3.1,2.79,3.1,177999,0
2010-02-18,2.65,2.78,2.36,2.49,5318198,0
2010-02-19,2.46,2.5,2.32,2.37,4643428,0
2010-02-22,2.41,2.54,2.38,2.45,3751633,0
2010-02-23,2.5,2.5,2.38,2.43,1109022,0
2010-02-24,2.43,2.72,2.37,2.66,2623914,0
2010-02-25,2.61,2.78,2.58,2.76,1261592,0
2010-02-26,2.75,2.82,2.7,2.74,778884,0
2010-03-01,2.75,2.78,2.64,2.72,347395,0
2010-03-02,2.73,2.86,2.6,2.84,532832,0
2010-03-03,2.86,2.98,2.79,2.83,408102,0
2010-03-04,2.84,2.92,2.81,2.87,322486,0
2010-03-05,2.9,3.16,2.9,3.16,1196475,0
2010-03-08,3.17,3.2,3.06,3.13,516483,0
2010-03-09,3.1,3.23,2.97,3.21,738635,0
2010-03-10,3.2,3.24,3.15,3.2,502989,0
2010-03-11,3.2,3.27,3.15,3.27,285430,0
2010-03-12,3.27,3.29,3.17,3.28,376133,0
2010-03-15,3.28,3.42,3.2,3.42,397272,0
2010-03-16,3.41,3.53,3.31,3.37,554414,0
2010-03-17,3.37,3.41,3.3,3.31,266790,0
2010-03-18,3.32,3.32,3.24,3.27,203678,0
2010-03-19,3.29,3.29,3.04,3.13,929302,0
2010-03-22,3.15,3.27,3.07,3.25,286443,0
2010-03-23,3.26,3.45,3.17,3.41,412411,0
2010-03-24,3.4,3.49,3.35,3.44,468912,0
2010-03-25,3.47,3.5,3.41,3.45,378685,0
2010-03-26,3.45,3.52,3.38,3.49,370768,0
2010-03-29,3.52,3.63,3.42,3.63,499872,0
2010-03-30,3.63,3.63,3.51,3.58,604183,0
2010-03-31,3.57,3.62,3.46,3.55,750631,0
2010-04-01,3.54,3.54,3.35,3.41,954135,0
2010-04-05,3.44,3.47,3.36,3.42,285084,0
2010-04-06,3.42,3.56,3.42,3.56,382750,0
2010-04-07,3.53,3.57,3.45,3.46,300730,0
2010-04-08,3.45,3.49,3.36,3.47,172301,0
2010-04-09,3.47,3.54,3.44,3.5,168184,0
2010-04-12,3.49,3.52,3.44,3.47,226055,0
2010-04-13,3.45,3.51,3.39,3.5,172173,0
2010-04-14,3.52,3.52,3.45,3.51,229331,0
2010-04-15,3.52,3.69,3.51,3.64,264781,0
2010-04-16,3.65,3.72,3.49,3.53,326512,0
2010-04-19,3.55,3.65,3.48,3.6,204227,0
2010-04-20,3.62,3.65,3.53,3.63,191227,0
2010-04-21,3.6,3.64,3.59,3.62,130028,0
2010-04-22,3.56,3.63,3.42,3.63,257795,0
2010-04-23,3.62,3.83,3.62,3.78,290916,0
2010-04-26,3.79,3.81,3.73,3.76,199554,0
2010-04-27,3.73,3.75,3.61,3.72,386127,0
2010-04-28,3.73,3.74,3.58,3.6,250460,0
2010-04-29,3.64,3.87,3.64,3.84,327631,0
2010-04-30,3.84,4.06,3.82,4.04,418200,0
2010-05-03,4.04,4.1,3.94,3.99,338683,0
2010-05-04,3.95,3.98,3.77,3.79,242330,0
2010-05-05,3.75,3.9,3.54,3.89,512896,0
2010-05-06,3.88,3.92,2.52,3.61,503928,0
2010-05-07,3.61,3.75,3.38,3.4,430219,0
2010-05-10,3.53,3.83,3.53,3.7,400774,0
2010-05-11,3.67,3.85,3.64,3.8,189681,0
2010-05-12,3.8,3.9,3.76,3.9,231730,0
2010-05-13,3.9,3.9,3.83,3.9,213663,0
2010-05-14,3.85,3.87,3.71,3.77,247250,0
2010-05-17,3.78,3.83,3.6,3.72,298449,0
2010-05-18,3.75,3.82,3.58,3.65,333072,0
2010-05-19,3.62,3.68,3.49,3.56,257360,0
2010-05-20,3.48,3.49,3.32,3.34,318479,0
2010-05-21,3.27,3.41,3.25,3.32,357753,0
2010-05-24,3.32,3.46,3.26,3.29,278179,0
2010-05-25,3.25,3.46,3.09,3.41,283403,0
2010-05-26,3.43,3.65,3.27,3.32,302178,0
2010-05-27,3.42,3.54,3.31,3.47,165196,0
2010-05-28,3.47,3.53,3.38,3.41,229334,0
2010-06-01,3.31,3.42,3.3,3.31,285786,0
2010-06-02,3.33,3.47,3.33,3.45,164628,0
2010-06-03,3.45,3.63,3.41,3.56,182155,0
2010-06-04,3.46,3.56,3.29,3.32,373565,0
2010-06-07,3.34,3.5,3.03,3.03,432813,0
2010-06-08,3.38,3.39,2.9,2.94,919560,0
2010-06-09,3.06,3.14,2.77,2.83,417814,0
2010-06-10,2.9,3.02,2.82,3.02,414328,0
2010-06-11,2.97,3.08,2.87,2.98,135948,0
2010-06-14,3.02,3.08,2.99,2.99,185410,0
2010-06-15,3.04,3.13,3.01,3.1,205262,0
2010-06-16,3.06,3.2,2.99,3.1,528342,0
2010-06-17,3.14,3.14,2.9,2.92,256988,0
2010-06-18,2.94,3.05,2.9,3,315902,0
2010-06-21,3.06,3.06,2.82,2.86,458169,0
2010-06-22,2.86,3.07,2.83,2.99,576316,0
2010-06-23,2.98,3.04,2.93,3,334031,0
2010-06-24,2.98,3.06,2.96,3,90146,0
2010-06-25,3.03,3.04,2.93,3,603896,0
2010-06-28,3,3.05,2.91,2.98,92986,0
2010-06-29,2.93,2.95,2.66,2.7,322081,0
2010-06-30,2.71,2.83,2.71,2.8,282417,0
2010-07-01,2.79,2.98,2.61,2.84,360442,0
2010-07-02,2.87,2.94,2.78,2.84,97150,0
2010-07-06,2.88,2.96,2.66,2.68,166776,0
2010-07-07,2.7,3.05,2.68,2.85,254797,0
2010-07-08,2.88,2.89,2.73,2.81,238498,0
2010-07-09,2.79,2.92,2.69,2.9,156984,0
2010-07-12,2.88,2.89,2.7,2.81,131915,0
2010-07-13,2.87,2.99,2.84,2.95,313281,0
2010-07-14,2.93,2.96,2.81,2.85,105130,0
2010-07-15,2.89,3,2.79,2.81,105647,0
2010-07-16,2.78,2.82,2.62,2.62,354211,0
2010-07-19,2.62,2.77,2.6,2.65,132982,0
2010-07-20,2.61,2.68,2.56,2.61,233249,0
2010-07-21,2.62,2.67,2.55,2.57,126374,0
2010-07-22,2.62,2.79,2.62,2.74,277327,0
2010-07-23,2.73,2.91,2.61,2.91,267405,0
2010-07-26,2.89,2.93,2.78,2.88,199158,0
2010-07-27,2.92,2.93,2.77,2.77,166351,0
2010-07-28,2.78,2.88,2.73,2.79,108822,0
2010-07-29,2.81,2.85,2.72,2.81,109731,0
2010-07-30,2.75,2.99,2.75,2.86,363123,0
2010-08-02,2.93,2.94,2.82,2.84,155422,0
2010-08-03,2.82,2.93,2.77,2.83,410219,0
2010-08-04,3.25,3.41,3.19,3.26,1369362,0
2010-08-05,3.26,3.34,3.24,3.31,570013,0
2010-08-06,3.41,3.77,3.28,3.75,1036081,0
2010-08-09,3.75,3.91,3.72,3.9,654661,0
2010-08-10,3.85,3.92,3.76,3.81,384718,0
2010-08-11,3.73,3.78,3.55,3.7,401225,0
2010-08-12,3.63,3.83,3.63,3.68,293484,0
2010-08-13,3.68,3.8,3.62,3.69,234761,0
2010-08-16,3.66,3.83,3.65,3.75,195728,0
2010-08-17,3.81,3.85,3.71,3.78,207388,0
2010-08-18,3.76,3.82,3.73,3.78,146620,0
2010-08-19,3.77,3.78,3.6,3.64,318806,0
2010-08-20,3.63,3.77,3.6,3.73,217793,0
2010-08-23,3.75,3.75,3.5,3.52,382788,0
2010-08-24,3.48,3.57,3.42,3.52,318033,0
2010-08-25,3.48,3.72,3.48,3.71,193246,0
2010-08-26,3.72,3.78,3.63,3.68,210198,0
2010-08-27,3.75,3.77,3.56,3.77,195067,0
2010-08-30,3.77,3.78,3.65,3.68,170421,0
2010-08-31,3.69,3.74,3.57,3.59,235551,0
2010-09-01,3.67,3.73,3.63,3.71,493925,0
2010-09-02,3.73,3.95,3.66,3.92,295149,0
2010-09-03,3.97,3.99,3.77,3.86,239691,0
2010-09-07,3.85,3.86,3.68,3.71,171204,0
2010-09-08,3.73,3.8,3.68,3.75,144398,0
2010-09-09,3.81,3.9,3.79,3.86,107353,0
2010-09-10,3.85,3.93,3.85,3.91,148651,0
2010-09-13,3.97,4.1,3.92,4.08,527246,0
2010-09-14,4.1,4.1,3.92,4,347152,0
2010-09-15,3.99,4.05,3.97,4.02,86847,0
2010-09-16,4,4.04,3.91,3.92,111592,0
2010-09-17,3.98,4.18,3.85,4.04,375651,0
2010-09-20,4.04,4.37,4.02,4.34,387697,0
2010-09-21,4.33,4.5,4.25,4.39,464665,0
2010-09-22,4.38,4.38,4.14,4.31,194163,0
2010-09-23,4.25,4.31,4.13,4.22,317162,0
2010-09-24,4.22,4.26,4.15,4.21,318405,0
2010-09-27,4.22,4.25,4.2,4.22,151358,0
2010-09-28,4.24,4.45,4.23,4.45,243797,0
2010-09-29,4.44,4.47,4.37,4.47,181657,0
2010-09-30,4.49,4.65,4.44,4.48,520379,0
2010-10-01,4.54,4.54,4.35,4.46,232437,0
2010-10-04,4.43,4.48,4.27,4.33,216239,0
2010-10-05,4.39,4.67,4.27,4.62,354480,0
2010-10-06,4.61,4.64,4.5,4.57,210800,0
2010-10-07,4.6,4.68,4.57,4.59,187488,0
2010-10-08,4.6,4.77,4.52,4.75,321735,0
2010-10-11,4.76,4.85,4.73,4.76,125957,0
2010-10-12,4.73,4.88,4.7,4.83,327189,0
2010-10-13,4.85,4.87,4.73,4.81,477989,0
2010-10-14,4.79,4.9,4.77,4.88,237012,0
2010-10-15,4.91,5.13,4.84,5.04,532145,0
2010-10-18,5.04,5.21,5,5.15,386189,0
2010-10-19,5.05,5.14,4.89,4.93,450600,0
2010-10-20,4.95,5.09,4.9,5.04,247105,0
2010-10-21,5.08,5.09,4.86,4.95,285232,0
2010-10-22,4.96,5.01,4.84,4.87,179155,0
2010-10-25,4.9,4.96,4.81,4.89,189104,0
2010-10-26,4.87,4.93,4.83,4.89,191873,0
2010-10-27,4.86,4.91,4.8,4.84,147091,0
2010-10-28,4.9,4.92,4.81,4.89,140403,0
2010-10-29,4.88,4.91,4.81,4.89,205531,0
2010-11-01,5,5.11,4.87,4.94,559499,0
2010-11-02,5.03,5.18,4.91,4.94,383873,0
2010-11-03,4.94,5.04,4.91,4.95,289236,0
2010-11-04,5.05,5.15,4.99,5.05,557248,0
2010-11-05,5.06,5.12,5.03,5.11,391648,0
2010-11-08,5.12,5.27,5.11,5.19,393980,0
2010-11-09,5.2,5.25,5.15,5.19,480440,0
2010-11-10,5.18,5.29,5.17,5.27,403250,0
2010-11-11,5.23,5.32,5.19,5.25,553874,0
2010-11-12,5.22,5.3,5.21,5.27,316990,0
2010-11-15,5.29,5.41,5.23,5.35,560769,0
2010-11-16,5.3,5.4,5.2,5.3,580988,0
2010-11-17,5.32,5.37,5.25,5.36,383258,0
2010-11-18,5.39,5.6,5.35,5.38,669562,0
2010-11-19,5.39,5.4,5.27,5.32,1279265,0
2010-11-22,5.31,5.48,5.3,5.39,323624,0
2010-11-23,5.33,5.36,5.29,5.33,283247,0
2010-11-24,5.38,5.44,5.36,5.39,417311,0
2010-11-26,5.37,5.4,5.31,5.35,111659,0
2010-11-29,5.32,5.49,5.3,5.4,1054698,0
2010-11-30,5.37,5.55,5.37,5.46,1777799,0
2010-12-01,5.5,5.53,5.37,5.38,977413,0
2010-12-02,5.41,5.45,5.35,5.41,969494,0
2010-12-03,5.4,5.49,5.38,5.47,833265,0
2010-12-06,5.47,5.49,5.4,5.43,728314,0
2010-12-07,5.47,5.49,5.44,5.45,458328,0
2010-12-08,5.47,5.48,5.4,5.46,232236,0
2010-12-09,5.47,5.62,5.46,5.6,563993,0
2010-12-10,5.6,5.6,5.51,5.52,350626,0
2010-12-13,5.53,5.62,5.45,5.58,391853,0
2010-12-14,5.58,5.62,5.53,5.62,305173,0
2010-12-15,5.76,5.82,5.59,5.74,1097331,0
2010-12-16,5.97,5.99,5.8,5.84,1501586,0
2010-12-17,5.88,5.9,5.76,5.77,959247,0
2010-12-20,5.8,5.83,5.74,5.8,986907,0
2010-12-21,5.85,5.9,5.76,5.84,695701,0
2010-12-22,5.88,5.89,5.75,5.82,504226,0
2010-12-23,5.81,5.83,5.77,5.79,372891,0
2010-12-27,5.89,6.04,5.78,6,821215,0
2010-12-28,6.18,6.43,6.16,6.41,1656167,0
2010-12-29,6.45,6.73,6.44,6.56,1418581,0
2010-12-30,6.59,6.6,6.44,6.48,655211,0
2010-12-31,6.44,6.53,6.36,6.36,661717,0
2011-01-03,6.43,6.62,6.31,6.52,1042775,0
2011-01-04,6.55,6.6,6.27,6.43,751379,0
2011-01-05,6.43,6.54,6.36,6.53,598504,0
2011-01-06,6.5,6.78,6.47,6.75,1098128,0
2011-01-07,6.74,6.79,6.61,6.75,596269,0
2011-01-10,6.71,6.99,6.69,6.96,844941,0
2011-01-11,7,7.25,6.93,7.07,1003269,0
2011-01-12,7.16,7.17,6.95,7.02,824685,0
2011-01-13,6.98,7.19,6.97,7.06,680805,0
2011-01-14,7.08,7.17,7.07,7.12,604148,0
2011-01-18,7.15,7.24,6.25,6.58,3902478,0
2011-01-19,5.72,6.01,5.4,5.66,4115036,0
2011-01-20,5.67,6.07,5.54,5.9,1984094,0
2011-01-21,5.98,6.05,5.75,5.81,1550663,0
2011-01-24,5.94,6.29,5.9,6.2,1876154,0
2011-01-25,6.2,6.38,6.11,6.29,1675656,0
2011-01-26,6.35,6.39,6.18,6.21,1596515,0
2011-01-27,6.21,6.28,6.14,6.18,1002308,0
2011-01-28,6.22,6.33,6.1,6.24,1769897,0
2011-01-31,8.5,8.6,8.05,8.38,12167784,0
2011-02-01,8.24,8.55,7.83,8.34,4118939,0
2011-02-02,8.31,9.44,8.25,9.33,4037706,0
2011-02-03,9.29,10.16,9.1,10,4066529,0
2011-02-04,10.28,10.4,9.67,9.87,2434192,0
2011-02-07,9.9,10.25,9.75,9.89,2127366,0
2011-02-08,9.85,9.86,9.25,9.62,2000342,0
2011-02-09,9.6,9.6,9.11,9.19,1656389,0
2011-02-10,9.1,9.47,8.88,9.47,1255670,0
2011-02-11,9.39,9.62,9.27,9.56,1019214,0
2011-02-14,9.57,9.64,9.46,9.58,576703,0
2011-02-15,9.1,9.13,8.69,8.87,2576164,0
2011-02-16,8.98,9.07,8.85,8.96,961507,0
2011-02-18,8.89,8.91,8.45,8.51,1011415,0
2011-02-22,8.46,8.69,8.26,8.33,938393,0
2011-02-23,8.36,8.45,7.99,8.19,860396,0
2011-02-24,8.17,8.25,8.03,8.14,879772,0
2011-02-25,8.21,8.75,8.16,8.59,1194736,0
2011-02-28,8.71,8.9,8.18,8.39,1177190,0
2011-03-01,8.46,8.55,8.3,8.38,1209416,0
2011-03-02,8.33,8.66,8.31,8.49,604275,0
2011-03-03,8.55,8.65,8.42,8.63,940828,0
2011-03-04,8.46,9.12,8.4,8.7,1440303,0
2011-03-07,8.7,8.72,8.3,8.62,964646,0
2011-03-08,8.64,8.8,8.46,8.59,780041,0
2011-03-09,8.6,8.84,8.52,8.77,723752,0
2011-03-10,8.67,8.67,8.41,8.55,925381,0
2011-03-11,8.51,8.65,8.39,8.6,508092,0
2011-03-14,8.54,8.91,8.46,8.8,922169,0
2011-03-15,8.58,8.92,8.49,8.83,758298,0
2011-03-16,8.83,9,8.51,8.68,1180029,0
2011-03-17,8.92,9.2,8.72,9,2708316,0
2011-03-18,9.11,9.3,8.95,9.16,3453973,0
2011-03-21,9.27,9.4,9.03,9.3,1093998,0
2011-03-22,9.19,9.3,9.05,9.16,568403,0
2011-03-23,9.1,9.1,8.93,9.02,972942,0
2011-03-24,9.09,9.26,8.99,9.19,640749,0
2011-03-25,9.24,9.25,9.12,9.14,475013,0
2011-03-28,9.2,9.26,9.11,9.22,614554,0
2011-03-29,9.21,10,9.1,9.73,2607517,0
2011-03-30,9.83,10.19,9.73,10.02,2004058,0
2011-03-31,10.04,10.08,9.74,10.04,820880,0
2011-04-01,10.1,10.1,9.86,9.9,527184,0
2011-04-04,9.6,9.7,9.21,9.38,1348143,0
2011-04-05,9.22,9.27,8.98,9.06,1771115,0
2011-04-06,9.07,9.21,8.75,8.88,1313322,0
2011-04-07,8.91,9.01,8.78,8.93,818191,0
2011-04-08,8.94,8.98,8.75,8.8,395094,0
2011-04-11,8.8,8.9,8.55,8.58,692692,0
2011-04-12,8.54,8.55,8.32,8.35,755375,0
2011-04-13,8.4,8.5,8.11,8.16,1261140,0
2011-04-14,8.15,8.45,8.15,8.44,920956,0
2011-04-15,8.53,8.62,8.32,8.42,592683,0
2011-04-18,8.25,8.46,8.07,8.36,756368,0
2011-04-19,8.4,8.42,8.25,8.29,424362,0
2011-04-20,8.42,8.5,8.37,8.48,393696,0
2011-04-21,8.48,8.73,8.44,8.54,1286327,0
2011-04-25,8.6,8.74,8.54,8.7,423280,0
2011-04-26,8.73,8.87,8.65,8.79,484470,0
2011-04-27,8.76,8.83,8.57,8.82,373470,0
2011-04-28,8.81,8.99,8.71,8.76,456943,0
2011-04-29,8.81,8.91,8.62,8.83,361430,0
2011-05-02,8.85,8.9,8.51,8.54,460551,0
2011-05-03,8.6,8.7,8.07,8.25,835528,0
2011-05-04,8.26,8.3,7.78,8.07,723889,0
2011-05-05,8.03,8.25,7.92,8.07,562114,0
2011-05-06,8.09,8.75,8.05,8.64,1161854,0
2011-05-09,8.57,8.7,8.35,8.55,655866,0
2011-05-10,8.57,8.85,8.54,8.75,721642,0
2011-05-11,8.75,8.8,8.29,8.34,787653,0
2011-05-12,8.3,8.4,8.05,8.36,632869,0
2011-05-13,8.34,8.36,7.92,8.16,973547,0
2011-05-16,8.3,8.35,7.96,7.96,684746,0
2011-05-17,7.96,8.09,7.71,7.84,965385,0
2011-05-18,7.99,8.04,7.86,8.01,569477,0
2011-05-19,8.18,8.18,7.91,8.04,544332,0
2011-05-20,8,8.29,7.98,8.23,717256,0
2011-05-23,8.09,8.15,7.96,8.08,571380,0
2011-05-24,8.11,8.3,8,8.13,643056,0
2011-05-25,8.16,8.33,8.09,8.31,584242,0
2011-05-26,8.3,8.63,8.21,8.55,873783,0
2011-05-27,8.63,8.68,8.5,8.63,769517,0
2011-05-31,8.97,9.2,8.7,9.12,3015337,0
2011-06-01,9.1,9.19,8.95,9.07,1361861,0
2011-06-02,9.07,9.2,8.91,9.12,659201,0
2011-06-03,8.94,9.07,8.85,8.85,486416,0
2011-06-06,8.83,8.88,8.71,8.75,717296,0
2011-06-07,8.79,9.26,8.76,8.94,586750,0
2011-06-08,8.88,8.95,8.45,8.46,1132486,0
2011-06-09,8.53,8.58,8.21,8.41,630591,0
2011-06-10,8.34,8.41,8.18,8.24,682774,0
2011-06-13,8.31,8.39,8.1,8.17,584427,0
2011-06-14,8.23,8.28,8.14,8.21,733282,0
2011-06-15,8.23,8.53,8.17,8.49,1285615,0
2011-06-16,8.11,8.58,7.78,8.01,1361486,0
2011-06-17,8.05,8.23,7.83,7.86,1427306,0
2011-06-20,7.85,8,7.73,7.78,1008492,0
2011-06-21,7.78,7.91,7.78,7.87,800036,0
2011-06-22,7.92,8.19,7.85,7.9,886644,0
2011-06-23,7.79,7.97,7.71,7.9,826549,0
2011-06-24,7.91,8.12,7.85,8.1,859492,0
2011-06-27,8.11,8.24,8.03,8.1,594813,0
2011-06-28,8.16,8.21,8.07,8.14,695361,0
2011-06-29,8.2,8.2,8.03,8.14,1155141,0
2011-06-30,8.16,8.19,8.07,8.18,613017,0
2011-07-01,8.18,8.45,8.15,8.39,1415881,0
2011-07-05,8.39,8.51,8.22,8.5,1599062,0
2011-07-06,8.46,8.51,8.38,8.45,1042925,0
2011-07-07,8.4,8.63,8.4,8.63,1940631,0
2011-07-08,8.56,8.8,8.45,8.74,983452,0
2011-07-11,8.73,8.74,8.44,8.54,556300,0
2011-07-12,8.48,8.54,8.15,8.31,690482,0
2011-07-13,8.38,8.61,8.34,8.54,1383952,0
2011-07-14,8.58,8.75,8.4,8.44,431568,0
2011-07-15,8.46,8.49,8.26,8.31,352601,0
2011-07-18,8.3,8.37,8.14,8.26,596323,0
2011-07-19,8.34,8.53,8.27,8.5,450056,0
2011-07-20,8.5,8.59,8.36,8.55,621644,0
2011-07-21,8.56,8.73,8.36,8.45,647789,0
2011-07-22,8.43,8.66,8.39,8.54,442811,0
2011-07-25,8.49,8.57,8.28,8.3,440811,0
2011-07-26,8.28,8.28,7.92,7.96,607882,0
2011-07-27,8,8.02,7.4,7.46,1427564,0
2011-07-28,7.47,8.04,7.42,7.81,952827,0
2011-07-29,7.46,7.73,7.26,7.56,1072251,0
2011-08-01,7.71,7.85,7.51,7.7,806019,0
2011-08-02,7.5,7.5,6.24,6.52,3524700,0
2011-08-03,6.53,6.57,5.94,6.35,1790903,0
2011-08-04,6.22,6.26,5.79,5.79,1228707,0
2011-08-05,5.88,6.05,5.66,5.79,1706839,0
2011-08-08,5.51,5.7,5.04,5.11,1411665,0
2011-08-09,5.25,5.36,4.53,5.24,1778700,0
2011-08-10,5.08,5.38,4.8,5.14,1065809,0
2011-08-11,5.18,5.35,5,5.27,998586,0
2011-08-12,5.34,5.47,5.15,5.2,661846,0
2011-08-15,5.04,5.38,5.02,5.36,1043990,0
2011-08-16,5.38,5.5,5.21,5.33,1049500,0
2011-08-17,5.35,5.47,5.25,5.37,765818,0
2011-08-18,5.11,5.17,4.95,5.06,975023,0
2011-08-19,4.95,5.18,4.92,5,849239,0
2011-08-22,5.15,5.29,5.03,5.04,796646,0
2011-08-23,5.02,5.33,5.02,5.3,757118,0
2011-08-24,5.47,5.8,5.43,5.69,1065082,0
2011-08-25,5.77,5.78,5.44,5.47,693829,0
2011-08-26,5.44,5.74,5.4,5.72,490636,0
2011-08-29,5.78,6.38,5.74,6.3,854559,0
2011-08-30,6.29,6.47,6.11,6.28,969102,0
2011-08-31,6.31,6.42,6.06,6.22,661222,0
2011-09-01,6.24,6.34,6,6.08,573524,0
2011-09-02,5.94,6.06,5.88,5.88,420556,0
2011-09-06,5.62,5.88,5.43,5.84,541640,0
2011-09-07,5.95,6.21,5.93,6.15,693145,0
2011-09-08,6,6.2,5.84,5.89,542707,0
2011-09-09,5.78,5.8,5.48,5.61,840559,0
2011-09-12,5.41,5.67,5.41,5.65,592474,0
2011-09-13,5.75,6.39,5.75,6.33,1296095,0
2011-09-14,6.55,6.73,6.3,6.36,1111243,0
2011-09-15,6.29,6.39,6.11,6.37,609601,0
2011-09-16,6.39,6.49,6.29,6.42,1220992,0
2011-09-19,6.18,6.3,5.95,6.03,551522,0
2011-09-20,6.08,6.22,5.96,5.98,592579,0
2011-09-21,5.99,6.39,5.96,5.97,727195,0
2011-09-22,5.78,5.83,5.41,5.53,922662,0
2011-09-23,5.5,5.64,5.38,5.47,718024,0
2011-09-26,5.55,5.6,5.31,5.45,606673,0
2011-09-27,5.62,5.97,5.5,5.83,829359,0
2011-09-28,5.84,5.93,5.45,5.46,668856,0
2011-09-29,5.65,5.71,5.33,5.58,395908,0
2011-09-30,5.51,5.82,5.39,5.4,636214,0
2011-10-03,5.44,5.6,5,5,848689,0
2011-10-04,4.99,5.48,4.95,5.47,906334,0
2011-10-05,5.42,5.47,5.23,5.28,590203,0
2011-10-06,5.26,5.56,5.19,5.56,524586,0
2011-10-07,5.62,5.66,5.38,5.45,336168,0
2011-10-10,5.56,5.65,5.28,5.49,412388,0
2011-10-11,5.57,6.17,5.41,6.12,749411,0
2011-10-12,6.13,6.21,5.99,6.06,412616,0
2011-10-13,6.01,6.35,5.95,6.28,907262,0
2011-10-14,4.51,5.24,4.45,4.94,4832182,0
2011-10-17,4.94,4.98,4.51,4.52,1179768,0
2011-10-18,4.51,4.59,4.35,4.51,1004419,0
2011-10-19,4.55,4.6,4.22,4.32,708172,0
2011-10-20,4.32,4.51,4.28,4.4,395781,0
2011-10-21,4.49,4.62,4.41,4.57,671024,0
2011-10-24,4.61,4.65,4.53,4.63,468569,0
2011-10-25,4.64,4.7,4.48,4.48,512068,0
2011-10-26,4.57,4.63,4.38,4.61,466549,0
2011-10-27,4.76,4.83,4.65,4.77,578088,0
2011-10-28,4.82,4.83,4.68,4.7,369533,0
2011-10-31,4.61,4.62,4.48,4.48,305066,0
2011-11-01,4.33,4.48,4.2,4.38,926934,0
2011-11-02,4.53,4.78,4.45,4.67,702429,0
2011-11-03,4.74,4.81,4.62,4.8,467689,0
2011-11-04,4.79,4.92,4.73,4.9,471086,0
2011-11-07,4.81,4.95,4.75,4.85,429492,0
2011-11-08,4.87,4.89,4.67,4.85,430194,0
2011-11-09,4.67,4.79,4.4,4.41,814871,0
2011-11-10,4.56,4.75,4.4,4.73,617450,0
2011-11-11,4.82,4.89,4.74,4.86,495458,0
2011-11-14,4.8,4.93,4.75,4.8,458731,0
2011-11-15,4.78,4.99,4.74,4.95,548496,0
2011-11-16,4.88,4.97,4.79,4.8,479721,0
2011-11-17,4.79,4.88,4.65,4.73,404673,0
2011-11-18,4.72,4.81,4.68,4.77,295444,0
2011-11-21,4.66,4.7,4.49,4.52,460933,0
2011-11-22,4.53,4.64,4.5,4.55,255524,0
2011-11-23,4.5,4.55,4.25,4.26,489331,0
2011-11-25,4.22,4.39,4.22,4.27,173799,0
2011-11-28,4.3,4.44,4.25,4.42,1084587,0
2011-11-29,4.44,4.54,4.35,4.47,1711878,0
2011-11-30,4.65,4.89,4.64,4.87,747301,0
2011-12-01,4.88,5.04,4.81,4.93,587605,0
2011-12-02,5,5,4.75,4.82,528564,0
2011-12-05,4.9,5.01,4.8,4.93,502114,0
2011-12-06,4.93,4.93,4.75,4.85,362655,0
2011-12-07,4.83,4.9,4.78,4.9,169511,0
2011-12-08,4.83,4.87,4.47,4.49,445215,0
2011-12-09,4.52,4.75,4.52,4.73,366430,0
2011-12-12,4.64,4.66,4.44,4.48,282285,0
2011-12-13,4.53,4.6,4.38,4.4,321147,0
2011-12-14,4.49,4.49,4.36,4.44,230945,0
2011-12-15,4.53,4.73,4.45,4.73,317331,0
2011-12-16,4.65,4.77,4.54,4.59,1846447,0
2011-12-19,4.61,4.77,4.58,4.69,500176,0
2011-12-20,4.78,4.88,4.71,4.87,454982,0
2011-12-21,4.85,4.88,4.66,4.87,297222,0
2011-12-22,4.88,4.99,4.82,4.96,354834,0
2011-12-23,4.96,5,4.95,4.99,206099,0
2011-12-27,5,5.27,4.93,5.23,504734,0
2011-12-28,5.23,5.23,5.12,5.13,360733,0
2011-12-29,5.18,5.37,5.16,5.35,519080,0
2011-12-30,5.32,5.39,5.16,5.18,422778,0
2012-01-03,5.31,5.42,5.19,5.35,421795,0
2012-01-04,5.28,5.34,5.22,5.3,348820,0
2012-01-05,5.42,5.64,5.35,5.6,540481,0
2012-01-06,5.78,5.78,5.45,5.48,472646,0
2012-01-09,5.49,5.58,5.37,5.53,659457,0
2012-01-10,5.6,5.61,5.53,5.57,512495,0
2012-01-11,5.58,5.85,5.57,5.85,592770,0
2012-01-12,5.82,6.18,5.82,6.11,868930,0
2012-01-13,6.1,6.27,6,6.1,1097643,0
2012-01-17,6.11,6.21,6.07,6.14,969122,0
2012-01-18,6.18,6.24,6.05,6.1,705074,0
2012-01-19,6.15,6.22,6.12,6.14,425309,0
2012-01-20,6.17,6.2,6.07,6.16,616983,0
2012-01-23,6.2,6.47,6.16,6.32,436409,0
2012-01-24,6.19,6.24,5.81,6,852057,0
2012-01-25,5.98,6.07,5.87,6,615528,0
2012-01-26,6.07,6.1,5.92,5.92,416756,0
2012-01-27,5.9,6.1,5.9,6.03,306471,0
2012-01-30,6.01,6.13,5.97,6.07,383656,0
2012-01-31,6.12,6.19,5.93,6,307904,0
2012-02-01,6.05,6.18,5.96,6.02,468799,0
2012-02-02,6.03,6.4,5.99,6.39,890701,0
2012-02-03,6.53,6.75,6.52,6.7,905300,0
2012-02-06,6.87,7.15,6.84,7.06,1137747,0
2012-02-07,7.04,7.06,6.86,6.92,430088,0
2012-02-08,6.93,7.02,6.87,6.93,337943,0
2012-02-09,6.95,7,6.49,6.53,739125,0
2012-02-10,6.41,6.5,6.35,6.49,396631,0
2012-02-13,6.59,6.69,6.47,6.55,222552,0
2012-02-14,6.51,6.6,6.39,6.45,219467,0
2012-02-15,6.47,6.55,6.38,6.48,252590,0
2012-02-16,6.41,6.8,6.41,6.8,381705,0
2012-02-17,6.85,6.85,6.64,6.68,205468,0
2012-02-21,6.7,6.72,6.56,6.6,315041,0
2012-02-22,6.57,6.63,6.37,6.38,273866,0
2012-02-23,6.42,6.7,6.35,6.66,240952,0
2012-02-24,6.69,6.76,6.65,6.73,124000,0
2012-02-27,6.68,6.69,6.5,6.52,190606,0
2012-02-28,6.55,6.64,6.52,6.55,186733,0
2012-02-29,6.57,6.61,6.26,6.29,376668,0
2012-03-01,6.37,6.37,6.18,6.19,332308,0
2012-03-02,6.28,6.33,6.16,6.16,277315,0
2012-03-05,6.15,6.24,5.89,6.19,420435,0
2012-03-06,6.16,6.16,5.88,5.96,334332,0
2012-03-07,6.03,6.12,5.96,6.1,190044,0
2012-03-08,6.13,6.3,6.1,6.29,297967,0
2012-03-09,6.03,6.09,5.8,6.08,923303,0
2012-03-12,6.14,6.19,5.98,6,416674,0
2012-03-13,6.04,6.1,5.97,6.07,306416,0
2012-03-14,6.04,6.07,5.92,5.97,373506,0
2012-03-15,5.97,6.04,5.94,6.03,294462,0
2012-03-16,6,6,5.9,6,402639,0
2012-03-19,6,6.19,5.95,6.11,378750,0
2012-03-20,6.03,6.09,5.98,6.08,182016,0
2012-03-21,6.07,6.22,6.05,6.21,450248,0
2012-03-22,6.23,6.28,6.13,6.21,239965,0
2012-03-23,6.21,6.49,6.16,6.48,347510,0
2012-03-26,6.54,6.69,6.49,6.54,299720,0
2012-03-27,6.55,6.7,6.49,6.5,245132,0
2012-03-28,6.54,6.56,6.27,6.42,448393,0
2012-03-29,6.39,6.42,6.25,6.37,271393,0
2012-03-30,6.44,6.44,6.21,6.26,425782,0
2012-04-02,6.26,6.47,6.21,6.46,340828,0
2012-04-03,6.41,6.45,6.26,6.28,246575,0
2012-04-04,6.22,6.24,6.03,6.11,414487,0
2012-04-05,6.13,6.31,6.11,6.26,178860,0
2012-04-09,6.09,6.26,6.03,6.06,421477,0
2012-04-10,6.06,6.14,5.9,5.93,503906,0
2012-04-11,6,6.04,5.93,5.98,344262,0
2012-04-12,5.99,6.3,5.96,6.27,302456,0
2012-04-13,6.22,6.25,6.07,6.24,259002,0
2012-04-16,6.27,6.3,6.05,6.05,296036,0
2012-04-17,6.13,6.36,6.1,6.29,361297,0
2012-04-18,6.47,6.57,6.4,6.44,650233,0
2012-04-19,6.43,6.47,6.29,6.33,994833,0
2012-04-20,6.41,6.56,6.32,6.48,471413,0
2012-04-23,6.35,6.42,6.2,6.29,398729,0
2012-04-24,6.29,6.48,6.27,6.38,337919,0
2012-04-25,6.45,6.64,6.38,6.4,378390,0
2012-04-26,6.38,6.42,6.31,6.33,307912,0
2012-04-27,6.34,6.35,6.18,6.25,524924,0
2012-04-30,6.25,6.265,6.07,6.07,426588,0
2012-05-01,6.09,6.2,6.06,6.07,553335,0
2012-05-02,6.02,6.1,5.94,5.98,531736,0
2012-05-03,5.96,6.02,5.85,5.88,281719,0
2012-05-04,5.82,5.91,5.69,5.72,322352,0
2012-05-07,5.68,5.77,5.62,5.69,266635,0
2012-05-08,5.63,5.77,5.57,5.71,240448,0
2012-05-09,5.66,5.85,5.55,5.63,562227,0
2012-05-10,5.69,5.82,5.66,5.69,520551,0
2012-05-11,5.66,5.79,5.6,5.63,265839,0
2012-05-14,5.58,5.67,5.56,5.6,355068,0
2012-05-15,5.61,5.68,5.53,5.55,437602,0
2012-05-16,5.6,5.63,5.45,5.46,348112,0
2012-05-17,5.59,5.59,5.29,5.3,286635,0
2012-05-18,5.31,5.32,5,5.12,575730,0
2012-05-21,5.14,5.26,5.09,5.21,363341,0
2012-05-22,5.21,5.22,5.02,5.07,282067,0
2012-05-23,5,5.14,4.75,5.11,592467,0
2012-05-24,5.14,5.45,5.12,5.44,405565,0
2012-05-25,5.47,5.5,5.37,5.49,408404,0
2012-05-29,5.42,5.61,5.42,5.47,485966,0
2012-05-30,5.39,5.41,5.17,5.22,188913,0
2012-05-31,5.21,5.36,5.08,5.14,349167,0
2012-06-01,5.02,5.13,5,5,203851,0
2012-06-04,5.05,5.24,4.99,5.13,269684,0
2012-06-05,5.12,5.23,5.04,5.16,216911,0
2012-06-06,5.2,5.4,5.2,5.27,249528,0
2012-06-07,5.37,5.38,5.1,5.11,179981,0
2012-06-08,5.08,5.27,5.07,5.24,144621,0
2012-06-11,5.28,5.38,5.03,5.06,299167,0
2012-06-12,5.07,5.13,4.91,5.09,323678,0
2012-06-13,5.08,5.17,4.95,4.99,430704,0
2012-06-14,4.99,5.1,4.93,5.07,364738,0
2012-06-15,5.05,5.17,5.05,5.15,318912,0
2012-06-18,5.09,5.19,5.02,5.09,311111,0
2012-06-19,5.1,5.24,5.07,5.13,335498,0
2012-06-20,5.11,5.14,5.06,5.09,202684,0
2012-06-21,5.11,5.25,5.09,5.14,346002,0
2012-06-22,5.17,5.86,5.17,5.71,1966019,0
2012-06-25,5.7,5.74,5.54,5.6,430220,0
2012-06-26,5.62,5.67,5.5,5.5,420408,0
2012-06-27,5.53,5.6,5.5,5.58,194055,0
2012-06-28,5.52,5.6,5.36,5.45,178884,0
2012-06-29,5.59,5.7,5.47,5.69,312552,0
2012-07-02,5.68,5.68,5.55,5.66,245278,0
2012-07-03,5.56,5.78,5.56,5.75,145080,0
2012-07-05,5.75,5.75,5.6,5.68,182002,0
2012-07-06,5.61,5.71,5.55,5.59,196043,0
2012-07-09,5.55,5.8,5.52,5.64,291616,0
2012-07-10,5.69,5.71,5.5,5.51,138686,0
2012-07-11,5.52,5.62,5.44,5.56,137949,0
2012-07-12,5.53,5.59,5.47,5.53,272713,0
2012-07-13,5.54,5.6711,5.46,5.5,217590,0
2012-07-16,5.49,5.51,5.25,5.41,214200,0
2012-07-17,5.49,5.75,5.49,5.59,339645,0
2012-07-18,5.6,5.74,5.56,5.61,171443,0
2012-07-19,5.66,5.7,5.57,5.65,202617,0
2012-07-20,5.57,5.62,5.5,5.59,242858,0
2012-07-23,5.46,5.54,5.41,5.42,233750,0
2012-07-24,5.45,5.45,5.09,5.1,516091,0
2012-07-25,5.18,5.36,5.13,5.23,272683,0
2012-07-26,5.34,5.46,5.3,5.35,177664,0
2012-07-27,5.38,5.67,5.28,5.65,241270,0
2012-07-30,5.64,5.72,5.55,5.57,198457,0
2012-07-31,5.55,5.66,5.47,5.52,340920,0
2012-08-01,5.57,5.66,5.44,5.44,212123,0
2012-08-02,5.31,5.58,5.31,5.47,222423,0
2012-08-03,5.17,5.33,5.06,5.19,780356,0
2012-08-06,5.18,5.25,5.09,5.1,461588,0
2012-08-07,5.14,5.2,5.09,5.17,289570,0
2012-08-08,5.2,5.25,5.13,5.21,276407,0
2012-08-09,5.21,5.24,5.16,5.18,168313,0
2012-08-10,5.18,5.19,5.1,5.16,147040,0
2012-08-13,5.13,5.16,4.96,5.05,450450,0
2012-08-14,5.09,5.105,4.91,4.97,340675,0
2012-08-15,4.97,5.07,4.95,5.06,210596,0
2012-08-16,5.08,5.41,5.06,5.35,514776,0
2012-08-17,5.37,5.44,5.32,5.38,232181,0
2012-08-20,5.35,5.378,5.1906,5.35,185638,0
2012-08-21,5.39,5.46,5.09,5.12,241306,0
2012-08-22,5.13,5.21,5.11,5.19,246250,0
2012-08-23,5.17,5.17,5.06,5.1,179234,0
2012-08-24,5.08,5.16,5.05,5.13,110248,0
2012-08-27,5.14,5.2,5.02,5.11,191981,0
2012-08-28,5.31,5.3999,5.18,5.26,303773,0
2012-08-29,5.26,5.4,5.19,5.26,183007,0
2012-08-30,5.24,5.3,5.16,5.28,119693,0
2012-08-31,5.32,5.33,5.22,5.29,198853,0
2012-09-04,5.3,5.44,5.24,5.41,330719,0
2012-09-05,5.45,5.52,5.415,5.51,281228,0
2012-09-06,5.53,5.645,5.48,5.56,220041,0
2012-09-07,5.62,5.64,5.46,5.59,192496,0
2012-09-10,5.6,5.67,5.54,5.66,142190,0
2012-09-11,5.66,5.685,5.56,5.65,198650,0
2012-09-12,5.6,5.63,5.575,5.61,148059,0
2012-09-13,5.6,5.71,5.51,5.61,182162,0
2012-09-14,5.64,5.77,5.62,5.72,316726,0
2012-09-17,5.67,5.78,5.62,5.7,186500,0
2012-09-18,5.71,5.91,5.655,5.9,288567,0
2012-09-19,5.93,5.96,5.82,5.91,148965,0
2012-09-20,5.88,5.95,5.85,5.9,180585,0
2012-09-21,5.98,5.98,5.77,5.86,317603,0
2012-09-24,5.82,5.96,5.7,5.79,215634,0
2012-09-25,5.84,5.91,5.75,5.77,181430,0
2012-09-26,5.8,5.87,5.71,5.71,228170,0
2012-09-27,5.76,5.84,5.72,5.77,173665,0
2012-09-28,5.73,5.98,5.73,5.91,323100,0
2012-10-01,5.92,6,5.87,6,226570,0
2012-10-02,6,6.15,5.91,6.14,329524,0
2012-10-03,6.13,6.33,6.1,6.19,478604,0
2012-10-04,6.23,6.3,6.14,6.25,190021,0
2012-10-05,6.25,6.4,6.15,6.22,250542,0
2012-10-08,6.2,6.29,6.15,6.17,231089,0
2012-10-09,6.17,6.17,6.03,6.05,202051,0
2012-10-10,6.08,6.1,5.91,6.03,203983,0
2012-10-11,6.07,6.12,5.94,6.06,189317,0
2012-10-12,6.07,6.09,5.92,6.05,163733,0
2012-10-15,6.09,6.34,6.07,6.32,280134,0
2012-10-16,6.37,6.42,6.285,6.37,304395,0
2012-10-17,6.37,6.3858,6.285,6.37,107593,0
2012-10-18,6.38,6.45,6.27,6.45,160077,0
2012-10-19,6.38,6.4294,6.15,6.21,284890,0
2012-10-22,6.18,6.18,5.98,6.04,312608,0
2012-10-23,5.97,5.99,5.79,5.95,264988,0
2012-10-24,6,6.13,5.84,5.9,179775,0
2012-10-25,5.94,5.97,5.82,5.9,103495,0
2012-10-26,5.88,5.91,5.71,5.78,141948,0
2012-10-31,5.77,5.9,5.562,5.65,338920,0
2012-11-01,5.64,5.77,5.52,5.72,172285,0
2012-11-02,5.73,5.9,5.64,5.65,251822,0
2012-11-05,5.63,5.79,5.63,5.71,172597,0
2012-11-06,5.7,6.03,5.7,5.93,452824,0
2012-11-07,5.85,5.89,5.65,5.72,319908,0
2012-11-08,5.69,5.74,5.65,5.69,244603,0
2012-11-09,5.65,5.765,5.63,5.71,163248,0
2012-11-12,5.72,5.81,5.66,5.68,113324,0
2012-11-13,5.66,5.76,5.6,5.67,142316,0
2012-11-14,5.68,5.7589,5.56,5.61,166740,0
2012-11-15,5.6094,5.6094,5.42,5.47,164225,0
2012-11-16,5.4,5.48,5.35,5.41,191800,0
2012-11-19,5.45,5.69,5.45,5.55,169874,0
2012-11-20,5.52,5.84,5.52,5.83,162331,0
2012-11-21,5.83,5.9,5.76,5.82,46873,0
2012-11-23,5.85,5.9,5.83,5.9,57501,0
2012-11-26,5.89,6,5.84,5.89,80408,0
2012-11-27,5.83,6.04,5.83,6.02,200663,0
2012-11-28,5.84,6.05,5.84,6.03,48323,0
2012-11-29,6.12,6.17,6.01,6.15,164710,0
2012-11-30,6.18,6.2,6.01,6.02,213043,0
2012-12-03,6.05,6.12,5.87,6.02,220227,0
2012-12-04,6,6.06,5.74,5.82,303415,0
2012-12-05,5.86,5.98,5.81,5.84,95530,0
2012-12-06,5.82,5.92,5.68,5.78,114182,0
2012-12-07,5.79,5.9,5.76,5.79,199715,0
2012-12-10,5.82,5.82,5.62,5.82,187563,0
2012-12-11,5.88,6,5.84,5.94,121848,0
2012-12-12,5.94,5.94,5.7901,5.85,219494,0
2012-12-13,5.84,5.93,5.84,5.85,188614,0
2012-12-14,5.81,5.87,5.76,5.85,171579,0
2012-12-17,5.86,5.86,5.7,5.79,178642,0
2012-12-18,5.8,5.87,5.755,5.79,229257,0
2012-12-19,5.78,5.91,5.7,5.74,290340,0
2012-12-20,5.75,5.9,5.63,5.88,328616,0
2012-12-21,5.85,5.92,5.84,5.85,441881,0
2012-12-24,5.85,5.9,5.715,5.89,60143,0
2012-12-26,5.91,5.96,5.83,5.87,155167,0
2012-12-27,5.88,5.91,5.75,5.88,326617,0
2012-12-28,5.85,6.01,5.7416,6.01,173903,0
2012-12-31,6.0106,6.205,6.01,6.19,336409,0
2013-01-02,6.31,6.43,6.27,6.38,332600,0
2013-01-03,6.4,6.45,6.21,6.36,178310,0
2013-01-04,6.39,6.45,6.34,6.38,175455,0
2013-01-07,6.39,6.42,6.31,6.4,251905,0
2013-01-08,6.36,6.41,6.35,6.41,290357,0
2013-01-09,6.34,6.42,6.33,6.4,220535,0
2013-01-10,6.42,6.42,6.34,6.4,178529,0
2013-01-11,6.4,6.56,6.37,6.52,257547,0
2013-01-14,6.53,6.62,6.49,6.51,194745,0
2013-01-15,6.45,6.48,6.37,6.38,281180,0
2013-01-16,6.38,6.42,6.31,6.32,254534,0
2013-01-17,6.37,6.41,6.24,6.29,209997,0
2013-01-18,6.27,6.32,6.15,6.25,251209,0
2013-01-22,6.23,6.33,6.18,6.21,166213,0
2013-01-23,6.21,6.32,6.21,6.25,328443,0
2013-01-24,6.28,6.3501,6.16,6.21,258573,0
2013-01-25,6.24,6.24,6.1,6.21,212143,0
2013-01-28,6.22,6.31,6.15,6.24,359719,0
2013-01-29,6.24,6.33,6.14,6.29,321383,0
2013-01-30,6.38,6.77,6.32,6.59,1120897,0
2013-01-31,6.85,7.15,6.76,7.01,1450537,0
2013-02-01,7.03,7.15,6.96,7.02,778036,0
2013-02-04,7,7.07,6.91,7,681735,0
2013-02-05,7.05,7.06,6.93,6.99,368750,0
2013-02-06,6.98,6.99,6.8626,6.96,228791,0
2013-02-07,6.98,6.98,6.71,6.77,295014,0
2013-02-08,6.76,6.83,6.69,6.71,272352,0
2013-02-11,6.7,6.84,6.7,6.82,285137,0
2013-02-12,6.78,6.8199,6.6501,6.71,306594,0
2013-02-13,6.74,6.82,6.63,6.81,353105,0
2013-02-14,6.8,6.87,6.7001,6.85,234982,0
2013-02-15,6.85,6.96,6.7899,6.84,348723,0
2013-02-19,6.85,6.95,6.73,6.83,173962,0
2013-02-20,6.82,7.01,6.72,6.74,486919,0
2013-02-21,7.02,7.02,6.75,6.76,567888,0
2013-02-22,6.79,6.79,6.61,6.63,538855,0
2013-02-25,6.55,6.57,6.15,6.255,880129,0
2013-02-26,6.3,6.3,6.21,6.25,405903,0
2013-02-27,6.26,6.32,6.04,6.13,675796,0
2013-02-28,6.15,6.65,6.13,6.47,1861221,0
2013-03-01,6.49,6.6,6.39,6.53,1201199,0
2013-03-04,5.12,6.1,5.12,5.89,2520617,0
2013-03-05,5.89,6,5.75,5.95,1161879,0
2013-03-06,5.93,6.02,5.83,5.86,450235,0
2013-03-07,5.91,6.09,5.91,5.99,464856,0
2013-03-08,6,6,5.9,5.905,427341,0
2013-03-11,5.86,6,5.86,5.91,333262,0
2013-03-12,5.88,5.93,5.8,5.9,235799,0
2013-03-13,5.89,5.98,5.84,5.87,295800,0
2013-03-14,5.87,5.87,5.75,5.8,239413,0
2013-03-15,5.78,5.8,5.64,5.68,529506,0
2013-03-18,5.599,5.87,5.599,5.84,399469,0
2013-03-19,5.89,5.89,5.68,5.7,293276,0
2013-03-20,5.73,5.73,5.61,5.63,415054,0
2013-03-21,5.69,5.69,5.56,5.57,273516,0
2013-03-22,5.58,5.76,5.58,5.76,342519,0
2013-03-25,5.75,5.85,5.71,5.81,402409,0
2013-03-26,5.82,5.83,5.7,5.81,368392,0
2013-03-27,5.76,5.88,5.72,5.87,319898,0
2013-03-28,5.89,5.9,5.75,5.87,512720,0
2013-04-01,5.82,5.9,5.5,5.66,559354,0
2013-04-02,5.65,5.65,5.38,5.43,730336,0
2013-04-03,5.42,5.43,5.3,5.38,458639,0
2013-04-04,5.37,5.43,5.31,5.42,512425,0
2013-04-05,5.32,5.45,5.32,5.43,308599,0
2013-04-08,5.489,5.535,5.37,5.43,526183,0
2013-04-09,5.41,5.49,5.41,5.42,481075,0
2013-04-10,5.42,5.48,5.35,5.4,541909,0
2013-04-11,5.39,5.41,5.36,5.37,383950,0
2013-04-12,5.36,5.44,5.32,5.41,390794,0
2013-04-15,5.37,5.41,5.24,5.25,551237,0
2013-04-16,5.28,5.34,5.19,5.26,505806,0
2013-04-17,5.25,5.35,5.2,5.28,455876,0
2013-04-18,5.29,5.525,5.29,5.45,591213,0
2013-04-19,5.43,5.51,5.36,5.51,321972,0
2013-04-22,5.42,5.61,5.29,5.31,279942,0
2013-04-23,5.3,5.45,5.3,5.45,278641,0
2013-04-24,5.42,5.48,5.39,5.43,383356,0
2013-04-25,5.42,5.54,5.42,5.51,259345,0
2013-04-26,5.5,5.55,5.4,5.49,364978,0
2013-04-29,5.49,5.62,5.49,5.53,204614,0
2013-04-30,5.55,5.57,5.45,5.51,264064,0
2013-05-01,5.49,5.5,5.26,5.29,558649,0
2013-05-02,5.33,5.43,5.31,5.42,228214,0
2013-05-03,5.45,5.53,5.375,5.41,212907,0
2013-05-06,5.43,5.57,5.38,5.47,242622,0
2013-05-07,5.46,5.49,5.315,5.35,244117,0
2013-05-08,5.36,5.56,5.34,5.56,273430,0
2013-05-09,5.44,5.5,5.18,5.2,1088894,0
2013-05-10,5.21,5.28,4.99,5.13,1235082,0
2013-05-13,5.31,5.45,5.27,5.31,916048,0
2013-05-14,5.32,5.37,5.25,5.34,1245328,0
2013-05-15,5.32,5.4,5.29,5.34,951724,0
2013-05-16,5.35,5.49,5.34,5.4,795013,0
2013-05-17,5.41,5.51,5.31,5.48,674139,0
2013-05-20,5.45,5.68,5.45,5.63,1346984,0
2013-05-21,5.63,5.74,5.62,5.74,510388,0
2013-05-22,5.74,5.78,5.69,5.71,527929,0
2013-05-23,5.71,5.82,5.65,5.79,404760,0
2013-05-24,5.8,5.92,5.75,5.89,287378,0
2013-05-28,5.91,5.93,5.72,5.81,390012,0
2013-05-29,5.76,5.83,5.73,5.74,211661,0
2013-05-30,5.74,5.99,5.74,5.94,411584,0
2013-05-31,5.89,5.92,5.74,5.76,586114,0
2013-06-03,5.71,6.19,5.7,6.01,1081314,0
2013-06-04,6,6.05,5.82,5.92,343164,0
2013-06-05,5.9,5.96,5.71,5.71,279283,0
2013-06-06,5.7,5.78,5.7,5.78,248174,0
2013-06-07,5.77,5.785,5.68,5.75,262700,0
2013-06-10,5.73,5.82,5.7,5.75,328552,0
2013-06-11,5.7,5.79,5.61,5.66,230633,0
2013-06-12,5.68,5.72,5.57,5.57,299311,0
2013-06-13,5.55,5.75,5.5,5.73,495987,0
2013-06-14,5.7,5.8,5.7,5.76,282717,0
2013-06-17,5.79,5.99,5.79,5.96,453841,0
2013-06-18,5.92,6.04,5.77,6.04,448622,0
2013-06-19,6.02,6.0799,5.81,5.84,289963,0
2013-06-20,5.74,5.82,5.66,5.76,288030,0
2013-06-21,5.76,5.88,5.71,5.88,563997,0
2013-06-24,5.85,5.95,5.68,5.71,389282,0
2013-06-25,5.74,5.773,5.59,5.63,296621,0
2013-06-26,5.68,5.79,5.555,5.59,214654,0
2013-06-27,5.64,5.72,5.61,5.71,175787,0
2013-06-28,5.7,5.735,5.56,5.62,420364,0
2013-07-01,5.66,5.85,5.64,5.81,456134,0
2013-07-02,5.8,5.91,5.69,5.77,352438,0
2013-07-03,5.72,5.95,5.63,5.94,193627,0
2013-07-05,5.97,5.97,5.66,5.79,464624,0
2013-07-08,5.83,5.92,5.72,5.86,205148,0
2013-07-09,5.85,6.065,5.7532,6.06,359607,0
2013-07-10,6.02,6.17,6.02,6.12,239963,0
2013-07-11,6.17,6.21,5.9405,6.2,395613,0
2013-07-12,6.17,6.205,6,6.14,208285,0
2013-07-15,6.12,6.23,6.07,6.2,250728,0
2013-07-16,6.17,6.32,6.14,6.24,424715,0
2013-07-17,6.24,6.33,6.19,6.24,287901,0
2013-07-18,6.22,6.25,6.09,6.17,172654,0
2013-07-19,6.16,6.18,6.03,6.1,284758,0
2013-07-22,6.06,6.16,6.02,6.04,329356,0
2013-07-23,6.07,6.15,6.05,6.05,169859,0
2013-07-24,6.07,6.16,5.99,6.05,211253,0
2013-07-25,6.04,6.19,5.93,6.14,192513,0
2013-07-26,6.08,6.2,5.955,6.17,159115,0
2013-07-29,6.21,6.37,6.12,6.33,405157,0
2013-07-30,6.4,6.41,6.285,6.38,306538,0
2013-07-31,6.4,6.66,6.4,6.52,416012,0
2013-08-01,6.56,6.64,6.5,6.57,306672,0
2013-08-02,6.56,6.56,6.39,6.52,130591,0
2013-08-05,6.53,6.6,6.48,6.51,170918,0
2013-08-06,6.51,6.54,6.3708,6.47,208160,0
2013-08-07,6.45,6.508,6.25,6.44,278822,0
2013-08-08,6.67,6.73,6.45,6.73,812404,0
2013-08-09,6.74,6.87,6.6607,6.8,406646,0
2013-08-12,6.79,6.9,6.73,6.89,563811,0
2013-08-13,6.9,6.92,6.8,6.9,240256,0
2013-08-14,6.9,7.04,6.8812,7,416138,0
2013-08-15,6.93,7.08,6.7979,6.81,303686,0
2013-08-16,6.76,6.84,6.63,6.65,414902,0
2013-08-19,6.66,6.9,6.66,6.8,234956,0
2013-08-20,6.83,6.89,6.8,6.88,219966,0
2013-08-21,6.86,7.005,6.732,6.95,291806,0
2013-08-22,6.99,7.06,6.94,7.02,151254,0
2013-08-23,7.02,7.2,6.9204,7.2,435234,0
2013-08-26,7.23,7.37,7.21,7.32,450475,0
2013-08-27,7.27,7.38,7.03,7.11,476851,0
2013-08-28,7.09,7.259,7.03,7.17,223245,0
2013-08-29,7.17,7.3,7.17,7.27,213085,0
2013-08-30,7.27,7.29,7.065,7.17,294356,0
2013-09-03,7.27,7.41,7.185,7.31,328630,0
2013-09-04,7.31,7.36,7.24,7.35,268143,0
2013-09-05,7.34,7.48,7.31,7.45,506596,0
2013-09-06,7.5,7.5,7.31,7.36,362497,0
2013-09-09,7.4,7.46,7.36,7.4,281688,0
2013-09-10,7.5,7.57,7.3,7.51,652548,0
2013-09-11,7.52,7.59,7.43,7.52,309859,0
2013-09-12,7.53,7.66,7.49,7.61,555015,0
2013-09-13,7.65,7.676,7.41,7.58,428854,0
2013-09-16,7.68,7.7,7.58,7.65,358633,0
2013-09-17,7.64,7.69,7.54,7.62,313508,0
2013-09-18,7.62,7.68,7.47,7.62,280576,0
2013-09-19,7.61,7.63,7.43,7.49,224933,0
2013-09-20,7.49,7.55,7.32,7.49,406124,0
2013-09-23,7.46,7.525,7.44,7.5,204931,0
2013-09-24,7.5,7.57,7.38,7.5,214700,0
2013-09-25,7.5,7.64,7.36,7.57,273100,0
2013-09-26,7.61,7.66,7.5,7.54,232100,0
2013-09-27,7.51,7.66,7.51,7.55,126869,0
2013-09-30,7.5,7.57,7.38,7.47,297977,0
2013-10-01,7.46,7.745,7.46,7.73,361306,0
2013-10-02,7.72,7.73,7.6,7.64,351600,0
2013-10-03,7.65,7.67,7.49,7.62,210600,0
2013-10-04,7.6,7.64,7.47,7.55,121100,0
2013-10-07,7.53,7.6,7.4,7.41,294400,0
2013-10-08,7.41,7.41,7.09,7.15,494000,0
2013-10-09,7.15,7.24,6.95,7.19,328100,0
2013-10-10,7.25,7.435,7.214,7.39,254595,0
2013-10-11,7.38,7.45,7.26,7.44,157743,0
2013-10-14,7.44,7.44,7.3,7.42,176504,0
2013-10-15,7.38,7.43,7.2,7.28,213717,0
2013-10-16,7.29,7.41,7.16,7.29,196731,0
2013-10-17,7.29,7.45,7.24,7.43,244100,0
2013-10-18,7.5,7.5,7.24,7.33,269600,0
2013-10-21,7.33,7.34,7.18,7.23,489800,0
2013-10-22,8,8.05,7.63,7.67,3065000,0
2013-10-23,7.58,7.78,7.57,7.71,668700,0
2013-10-24,7.75,7.75,7.58,7.64,350800,0
2013-10-25,7.61,7.61,7.49,7.49,456000,0
2013-10-28,7.46,7.55,7.41,7.47,363900,0
2013-10-29,7.46,7.46,7.32,7.36,582000,0
2013-10-30,7.37,7.37,7.23,7.26,497900,0
2013-10-31,7.23,7.28,7.18,7.201,466518,0
2013-11-01,7.22,7.34,7.18,7.26,411000,0
2013-11-04,7.28,7.38,7.2,7.34,601700,0
2013-11-05,7.32,7.45,7.19,7.43,378011,0
2013-11-06,7.41,7.63,7.29,7.3,845300,0
2013-11-07,7.36,7.4,7.1,7.1,559900,0
2013-11-08,7.09,7.55,7.09,7.45,690800,0
2013-11-11,7.47,7.65,7.38,7.48,543466,0
2013-11-12,7.45,7.69,7.41,7.66,362300,0
2013-11-13,7.65,7.7855,7.63,7.72,351841,0
2013-11-14,7.74,7.85,7.72,7.81,266400,0
2013-11-15,7.82,7.93,7.79,7.92,446600,0
2013-11-18,7.93,7.94,7.72,7.77,404800,0
2013-11-19,7.75,8.04,7.73,7.88,550912,0
2013-11-20,7.93,8,7.78,7.98,615300,0
2013-11-21,8,8.33,7.96,8.11,845300,0
2013-11-22,8.15,8.56,7.68,8.55,805700,0
2013-11-25,8.4,8.6,8.33,8.49,476600,0
2013-11-26,8.52,8.59,8.46,8.49,334100,0
2013-11-27,8.48,8.73,8.48,8.71,670400,0
2013-11-29,8.74,8.85,8.69,8.82,296653,0
2013-12-02,8.39,8.82,8.22,8.64,931000,0
2013-12-03,8.62,8.75,8.58,8.61,376300,0
2013-12-04,8.56,8.66,8.43,8.56,303400,0
2013-12-05,8.54,8.67,8.45,8.5,273738,0
2013-12-06,8.6,8.69,8.49,8.55,293500,0
2013-12-09,8.59,8.73,8.52,8.53,414900,0
2013-12-10,8.51,8.56,8.45,8.45,254800,0
2013-12-11,8.49,8.49,8.16,8.17,597800,0
2013-12-12,8.16,8.3,8.15,8.18,277832,0
2013-12-13,8.22,8.27,8.07,8.2,368400,0
2013-12-16,8.21,8.5,8.2,8.48,521000,0
2013-12-17,8.57,8.57,8.3,8.35,364634,0
2013-12-18,8.83,9.88,8.72,9.82,3169000,0
2013-12-19,9.8,10.24,9.71,9.85,1385100,0
2013-12-20,9.9,10.07,9.9,10.05,2478400,0
2013-12-23,10.1,10.28,10.07,10.28,769000,0
2013-12-24,10.33,10.4,10.17,10.35,301266,0
2013-12-26,10.37,10.47,10.25,10.34,459800,0
2013-12-27,10.4,10.5,10.21,10.44,428700,0
2013-12-30,10.47,10.75,10.41,10.59,617600,0
2013-12-31,10.68,10.77,10.49,10.58,632600,0
2014-01-02,10.5,10.629,10.2,10.58,575095,0
2014-01-03,10.54,11.019,10.5,10.87,609730,0
2014-01-06,10.96,11.03,10.57,10.57,415700,0
2014-01-07,10.64,10.99,10.64,10.95,616400,0
2014-01-08,10.99,11.14,10.92,11.02,717100,0
2014-01-09,11.09,11.26,10.94,11.21,866000,0
2014-01-10,11.25,11.56,11.12,11.52,1024100,0
2014-01-13,11.54,11.68,11.11,11.22,653000,0
2014-01-14,11.3,11.41,11.23,11.39,466100,0
2014-01-15,11.48,12.15,11.39,11.96,1105400,0
2014-01-16,12.02,12.072,11.75,12.04,442917,0
2014-01-17,12,12.55,11.91,12.19,786700,0
2014-01-21,12.28,12.4,12.18,12.37,720000,0
2014-01-22,12.37,12.47,11.96,12,1133100,0
2014-01-23,11.99,12.02,11.5,12,719000,0
2014-01-24,11.87,11.89,11.33,11.68,659122,0
2014-01-27,11.67,11.7,11.03,11.35,739800,0
2014-01-28,11.4,11.79,11.37,11.75,952297,0
2014-01-29,11.99,12.88,11.88,11.91,1282800,0
2014-01-30,12.07,12.42,11.88,12.05,735500,0
2014-01-31,11.83,12.28,11.68,12,551332,0
2014-02-03,11.99,12.18,11.409,11.49,524375,0
2014-02-04,11.55,11.7,11.28,11.52,591663,0
2014-02-05,11.71,12.19,11.501,11.93,993960,0
2014-02-06,12,12.26,11.93,12.14,556832,0
2014-02-07,12.18,12.29,11.97,12.2,475254,0
2014-02-10,12.21,12.29,12.04,12.25,319909,0
2014-02-11,12.28,12.644,12.25,12.32,677008,0
2014-02-12,12.3,12.51,12.08,12.46,394389,0
2014-02-13,11.94,12.45,11.94,12.45,528507,0
2014-02-14,12.42,12.595,12.24,12.3,444545,0
2014-02-18,12.251,12.92,12.251,12.69,422872,0
2014-02-19,12.68,12.87,12.54,12.63,358272,0
2014-02-20,12.61,12.87,12.5,12.85,301126,0
2014-02-21,12.94,13.1,12.75,12.81,462360,0
2014-02-24,12.85,13.23,12.82,12.89,626828,0
2014-02-25,13.05,13.1,12.65,12.75,317611,0
2014-02-26,12.95,13.005,12.65,12.96,821685,0
2014-02-27,12.95,12.95,12.3,12.61,468495,0
2014-02-28,12.6,12.68,11.83,12.05,763216,0
2014-03-03,12.38,13.8,12.3,13.43,3411466,0
2014-03-04,13.62,14.19,13.44,14.02,10396164,0
2014-03-05,13.97,14.19,13.76,13.99,1016803,0
2014-03-06,13.49,14.01,13.34,13.83,807392,0
2014-03-07,13.97,13.99,13.51,13.7,362619,0
2014-03-10,13.63,13.7,13.31,13.55,347435,0
2014-03-11,13.58,13.64,12.89,13.01,675324,0
2014-03-12,13.9,13.99,13.21,13.5,1230440,0
2014-03-13,14.4,15.39,13.8,14.94,4400063,0
2014-03-14,14.51,14.94,14.37,14.65,1227923,0
2014-03-17,14.57,14.85,14.4,14.47,1097817,0
2014-03-18,14.47,14.84,14.38,14.81,950698,0
2014-03-19,14.81,15.24,14.77,14.98,974933,0
2014-03-20,14.93,15.19,14.64,15.13,872641,0
2014-03-21,15.2,15.27,14.66,14.69,1409163,0
2014-03-24,14.87,14.89,13.43,13.85,1231804,0
2014-03-25,14.09,14.5,13.835,13.88,695195,0
2014-03-26,14.01,14.4,13.58,13.95,686700,0
2014-03-27,13.96,14.249,13.46,14.09,710496,0
2014-03-28,14.09,14.73,14.03,14.18,912406,0
2014-03-31,14.28,14.61,14.23,14.5,1253396,0
2014-04-01,14.58,14.85,13.7,13.93,1418890,0
2014-04-02,14,14.49,14,14.37,1009611,0
2014-04-03,14.41,14.48,13.23,13.51,994974,0
2014-04-04,13.61,14.5,12.96,13.21,1848403,0
2014-04-07,13.09,13.79,12.64,13.5,1228502,0
2014-04-08,13.56,14.18,13.27,13.8,1637825,0
2014-04-09,14.07,14.5,13.88,14.05,1505243,0
2014-04-10,14.09,14.26,12.87,13.05,879181,0
2014-04-11,12.89,14.07,12.7,12.96,1308580,0
2014-04-14,14.07,14.4,12.59,13.02,1668332,0
2014-04-15,13.25,13.25,11.57,12.29,1692557,0
2014-04-16,12.33,12.9,12.14,12.83,848162,0
2014-04-17,12.92,13.18,12.56,12.87,595558,0
2014-04-21,12.9,12.9,12.46,12.8,490377,0
2014-04-22,13,13.55,13,13.52,898396,0
2014-04-23,13.48,13.51,13.04,13.21,637367,0
2014-04-24,13.28,14.34,12.68,14.28,1368213,0
2014-04-25,13.99,14.25,13.38,13.47,598875,0
2014-04-28,13.56,13.755,13.12,13.71,755830,0
2014-04-29,13.91,13.94,13.42,13.47,499400,0
2014-04-30,13.6,14.04,13.2,14.01,765718,0
2014-05-01,14.11,14.28,13.57,13.88,1087303,0
2014-05-02,13.88,14,13.81,13.94,622290,0
2014-05-05,13.82,14.07,13.63,13.98,525679,0
2014-05-06,13.98,14.15,13.87,13.9,993461,0
2014-05-07,13.93,14.01,13.4,13.81,622429,0
2014-05-08,13.73,13.9,12.36,12.53,1236122,0
2014-05-09,11.96,12.1,10.29,10.57,3499879,0
2014-05-12,11.2,12.83,11.2,12,2476685,0
2014-05-13,11.97,12,11.2,11.33,1179235,0
2014-05-14,11.31,11.67,11.19,11.23,713464,0
2014-05-15,11.2,11.43,10.77,10.93,712196,0
2014-05-16,10.89,11.07,10.66,10.93,546343,0
2014-05-19,10.86,11.25,10.73,10.975,662575,0
2014-05-20,10.98,11.1,10.77,10.86,758107,0
2014-05-21,10.88,11.16,10.87,11.11,684768,0
2014-05-22,11.18,11.64,11.07,11.49,597601,0
2014-05-23,11.52,11.83,11.48,11.52,610061,0
2014-05-27,11.72,11.81,11.55,11.59,615232,0
2014-05-28,11.86,12.14,11.68,12.11,588317,0
2014-05-29,12.11,12.205,11.755,11.84,431189,0
2014-05-30,11.9,12.09,11.67,11.93,637960,0
2014-06-02,12.04,12.77,11.93,12.68,1021851,0
2014-06-03,12.67,12.74,12.235,12.66,984998,0
2014-06-04,12.52,12.68,12.14,12.19,721164,0
2014-06-05,12.2,12.7,12.1,12.54,494687,0
2014-06-06,12.66,12.68,12.37,12.48,407773,0
2014-06-09,12.66,13.14,12.51,12.9,602998,0
2014-06-10,12.81,12.88,12.5,12.85,456000,0
2014-06-11,12.76,13.22,12.64,13.22,484992,0
2014-06-12,13.1,13.42,13.01,13.21,840428,0
2014-06-13,13.43,13.43,13.2,13.33,681494,0
2014-06-16,13.25,13.71,12.79,13.17,809956,0
2014-06-17,13.09,13.3,12.84,13,925510,0
2014-06-18,13.06,13.49,12.83,13.35,954610,0
2014-06-19,13.41,13.58,12.975,13.3,480635,0
2014-06-20,13.3,13.565,13.21,13.25,3357205,0
2014-06-23,13.25,13.5,13.21,13.46,680896,0
2014-06-24,13.5,13.58,13.07,13.13,579308,0
2014-06-25,13.03,13.55,13,13.53,387082,0
2014-06-26,13.42,13.51,13.22,13.29,307464,0
2014-06-27,13.19,13.28,13.06,13.23,368540,0
2014-06-30,13.83,14.07,13.79,13.9,2343783,0
2014-07-01,13.99,14.49,13.91,14.3,8687090,0
2014-07-02,14.25,14.27,13.75,14.11,1151000,0
2014-07-03,14.02,14.26,14,14.19,341348,0
2014-07-07,14.07,14.09,13.15,13.26,1019458,0
2014-07-08,13.26,13.35,12.87,12.99,757235,0
2014-07-09,12.99,13.44,12.84,13.34,545995,0
2014-07-10,13.42,13.475,13.02,13.4,679389,0
2014-07-11,13.36,13.38,12.83,12.96,524056,0
2014-07-14,13.14,13.26,12.97,13.08,379072,0
2014-07-15,13.07,13.07,12.09,12.09,1112314,0
2014-07-16,12.17,12.23,11.72,11.83,911932,0
2014-07-17,11.73,11.86,11.41,11.52,1114041,0
2014-07-18,11.48,11.635,11.34,11.41,766653,0
2014-07-21,11.35,11.54,11.18,11.46,547359,0
2014-07-22,11.5,11.92,11.5,11.73,434924,0
2014-07-23,11.7,11.975,11.47,11.52,862891,0
2014-07-24,11.72,11.95,11.45,11.77,701044,0
2014-07-25,11.68,11.78,11.53,11.74,348533,0
2014-07-28,11.53,11.69,10.99,11.04,876805,0
2014-07-29,11.11,11.26,10.69,10.69,1335374,0
2014-07-30,10.81,11.3,10.81,10.95,1052820,0
2014-07-31,10.82,10.92,9.93,9.95,1354387,0
2014-08-01,9.99,10.81,9.85,10.8,1587478,0
2014-08-04,10.85,11.07,10.49,11,910988,0
2014-08-05,10.94,11.38,10.91,11.37,952398,0
2014-08-06,11.23,11.4,10.91,11.21,1149102,0
2014-08-07,11.93,12.58,11.79,11.99,1502564,0
2014-08-08,12.06,12.24,11.88,12,922074,0
2014-08-11,12.06,12.64,12.04,12.39,659164,0
2014-08-12,12.36,12.51,12.2,12.24,864823,0
2014-08-13,12.28,12.41,12.14,12.36,430196,0
2014-08-14,12.3,12.455,12.2,12.36,332084,0
2014-08-15,12.46,12.74,12.24,12.73,735299,0
2014-08-18,12.89,13.19,12.75,13.16,947502,0
2014-08-19,13.17,15.11,13.16,14.94,6382451,0
2014-08-20,14.75,15.06,14.42,14.75,1406211,0
2014-08-21,14.79,14.98,14.48,14.57,615646,0
2014-08-22,14.56,14.89,14.4,14.8,714222,0
2014-08-25,14.92,15.24,14.82,15.01,1192757,0
2014-08-26,15,15.25,14.86,15.1,1225046,0
2014-08-27,15.09,15.51,14.97,15.49,1074586,0
2014-08-28,15.44,15.47,15.073,15.27,644895,0
2014-08-29,15.34,15.44,15.13,15.35,544044,0
2014-09-02,15.32,15.5,15.15,15.31,965758,0
2014-09-03,14.74,14.9,13.77,13.99,4285577,0
2014-09-04,13.88,14.09,13.84,13.86,3766632,0
2014-09-05,13.86,14.165,13.47,13.95,2734540,0
2014-09-08,13.97,14.15,13.79,13.97,1824224,0
2014-09-09,13.9,14.24,13.9,14.12,1792650,0
2014-09-10,14.06,14.24,13.84,14.19,1160794,0
2014-09-11,14.11,14.685,14.091,14.59,2280157,0
2014-09-12,14.65,14.67,14.33,14.57,730868,0
2014-09-15,14.53,14.61,14.08,14.32,633742,0
2014-09-16,14.28,14.95,14.25,14.91,1110496,0
2014-09-17,14.91,15.135,14.77,15.03,1081495,0
2014-09-18,15.15,15.19,14.86,14.96,879722,0
2014-09-19,15,15.13,14.67,14.72,2122093,0
2014-09-22,14.67,15.07,14.48,15.03,1098168,0
2014-09-23,14.96,15.25,14.68,14.92,1078927,0
2014-09-24,14.91,15.36,14.86,15.27,923104,0
2014-09-25,15.27,15.28,14.94,15.015,986126,0
2014-09-26,15.12,15.295,15.01,15.21,517441,0
2014-09-29,15,15.32,14.82,15.22,1010722,0
2014-09-30,15.22,15.49,15.1,15.19,1424257,0
2014-10-01,15.14,15.27,14.68,15.16,1426381,0
2014-10-02,15.16,15.4,15.04,15.23,1067268,0
2014-10-03,15.43,15.44,15.2,15.35,1016758,0
2014-10-06,15.37,15.45,14.79,14.8,942570,0
2014-10-07,14.69,14.9,14.27,14.59,1147602,0
2014-10-08,14.56,14.985,14.18,14.98,847657,0
2014-10-09,14.93,15,14.17,14.18,940856,0
2014-10-10,14.16,14.667,14.02,14.13,654213,0
2014-10-13,14.16,14.67,13.86,14.05,584216,0
2014-10-14,14.27,14.57,13.92,14.22,601329,0
2014-10-15,13.95,14.38,13.55,14.3,709310,0
2014-10-16,14.2,14.85,14.07,14.62,793837,0
2014-10-17,14.86,14.95,14.382,14.49,688801,0
2014-10-20,14.4,14.89,14.4,14.71,492273,0
2014-10-21,14.93,14.97,14.59,14.86,594403,0
2014-10-22,14.86,15.07,14.71,14.88,562875,0
2014-10-23,15.12,15.7,14.97,15.22,1477266,0
2014-10-24,15.22,15.25,15.03,15.1,718904,0
2014-10-27,15.03,15.179,14.82,15.08,685767,0
2014-10-28,15.23,15.495,15.11,15.44,858649,0
2014-10-29,15.5,15.64,15.19,15.3,611086,0
2014-10-30,15.26,15.55,15.15,15.34,735453,0
2014-10-31,15.7,16,15.21,15.4,1167808,0
2014-11-03,15.4,15.67,15.23,15.63,1492567,0
2014-11-04,15.66,15.74,15.04,15.32,1082864,0
2014-11-05,15.43,15.5,14.69,14.92,857955,0
2014-11-06,15.22,15.81,14.85,14.91,1655785,0
2014-11-07,14.83,14.91,14.17,14.27,1401298,0
2014-11-10,14.19,14.55,14,14.55,874727,0
2014-11-11,14.58,14.58,14.17,14.42,599171,0
2014-11-12,14.3,14.72,14.29,14.65,600646,0
2014-11-13,14.7,14.83,14.61,14.78,928209,0
2014-11-14,14.6,15.01,14.59,15,1020738,0
2014-11-17,15.09,15.5,14.92,15.33,1244437,0
2014-11-18,15.3,15.5,15.28,15.41,1135639,0
2014-11-19,15.41,15.46,15.16,15.19,474448,0
2014-11-20,15.11,15.32,15.03,15.17,438162,0
2014-11-21,15.44,15.5,15.12,15.46,702800,0
2014-11-24,15.47,15.68,15.37,15.59,893448,0
2014-11-25,15.59,15.68,15.191,15.53,777632,0
2014-11-26,15.54,15.77,15.45,15.74,589171,0
2014-11-28,15.58,15.91,15.47,15.49,247947,0
2014-12-01,15.5,15.6,15.2,15.53,901279,0
2014-12-02,15.33,16.07,15.33,16.04,1364103,0
2014-12-03,16.08,16.25,15.79,16.07,711293,0
2014-12-04,16.05,16.08,15.72,15.92,411724,0
2014-12-05,15.99,16.139,15.8,16.04,371525,0
2014-12-08,16.04,16.44,15.79,15.92,629495,0
2014-12-09,15.76,16.5,15.71,16.37,1162745,0
2014-12-10,16.63,16.64,15.24,15.52,1248894,0
2014-12-11,15.53,15.839,15.27,15.42,922106,0
2014-12-12,15.21,15.35,14.74,15.15,869393,0
2014-12-15,15.26,15.29,14.7,14.72,984390,0
2014-12-16,14.46,15.22,14.38,14.75,778254,0
2014-12-17,14.75,15.27,14.58,15.26,736909,0
2014-12-18,15.51,15.82,15.36,15.72,808906,0
2014-12-19,15.72,16.279,15.475,16.24,1657687,0
2014-12-22,16.22,16.53,15.82,16.05,437280,0
2014-12-23,16.1,16.15,15.12,15.16,660369,0
2014-12-24,15.23,15.69,15.18,15.54,212855,0
2014-12-26,15.58,15.8,15.4,15.685,224405,0
2014-12-29,15.7,15.76,15.54,15.73,165035,0
2014-12-30,15.72,15.97,15.71,15.78,280842,0
2014-12-31,15.84,16.4,15.77,16.11,822291,0
2015-01-02,16.17,16.56,15.73,16.05,497127,0
2015-01-05,16.02,16.32,15.87,16.03,594835,0
2015-01-06,16.09,16.3,15.41,15.8,612282,0
2015-01-07,15.89,16.22,15.74,16.22,614722,0
2015-01-08,16.29,17.32,16.27,17.24,1795029,0
2015-01-09,17.31,17.5,17.08,17.3,773048,0
2015-01-12,17.5,17.83,17.42,17.67,752213,0
2015-01-13,17.88,18.28,17.76,18.11,1396535,0
2015-01-14,17.87,18.18,17.731,18.05,402211,0
2015-01-15,18.12,18.23,17.58,17.65,673799,0
2015-01-16,19,20.24,17.76,20.2,6357158,0
2015-01-20,20.19,20.29,18.55,18.84,3330084,0
2015-01-21,18.8,19.31,18.52,18.87,1480010,0
2015-01-22,19.06,19.14,17.6,18.96,868816,0
2015-01-23,19,19.191,18.602,18.72,484828,0
2015-01-26,18.57,19.35,18.43,19.27,926019,0
2015-01-27,19.03,19.47,18.936,19.29,562855,0
2015-01-28,19.36,19.535,18.35,18.42,965985,0
2015-01-29,18.42,18.93,18.11,18.86,761532,0
2015-01-30,18.71,18.93,18.02,18.27,1029808,0
2015-02-02,18.26,18.32,17.67,18.09,640024,0
2015-02-03,18.08,18.24,17.57,17.89,646140,0
2015-02-04,17.88,17.89,17.25,17.61,663324,0
2015-02-05,17.69,18.01,17.62,17.86,591263,0
2015-02-06,17.65,18.1,17.56,17.78,614662,0
2015-02-09,17.76,18.17,17.55,17.63,468395,0
2015-02-10,17.78,18.44,17.71,18.31,615445,0
2015-02-11,18.25,18.58,17.85,18.5,938064,0
2015-02-12,18.72,18.81,18.02,18.18,627673,0
2015-02-13,18.27,18.57,18.02,18.38,835257,0
2015-02-17,18.96,19.17,18.51,19.14,1234855,0
2015-02-18,19,19.64,18.87,19.61,1684064,0
2015-02-19,19.56,19.85,19.37,19.7,976536,0
2015-02-20,19.75,20.03,19.57,20.02,1058257,0
2015-02-23,20.19,20.63,19.9,20.5,2366133,0
2015-02-24,21.75,22.94,21.21,22.71,5635008,0
2015-02-25,22.77,22.85,22.061,22.52,1521253,0
2015-02-26,22.6,23.2,22.59,22.6,1689235,0
2015-02-27,22.63,22.84,21.84,21.95,1632214,0
2015-03-02,21.74,23.08,21.73,23.06,1893600,0
2015-03-03,23.07,23.64,22.8,22.99,2964600,0
2015-03-04,22.9,23.78,22.51,23.65,1442600,0
2015-03-05,23.87,24.64,23.8,24.21,2384700,0
2015-03-06,24.52,24.52,23.26,23.44,1925800,0
2015-03-09,23.51,24.19,23.06,24.14,1474500,0
2015-03-10,23.83,24.11,23.65,23.88,1921700,0
2015-03-11,23.95,24.51,23.86,24.49,1990900,0
2015-03-12,24.5,25,24.28,24.88,1176000,0
2015-03-13,24.1,25.29,24.1,25.2,3589100,0
2015-03-16,25.5,25.54,24.58,24.7,2404400,0
2015-03-17,24.49,24.58,23.86,24.55,1714800,0
2015-03-18,24.46,24.88,24.23,24.72,1020500,0
2015-03-19,24.18,25,23.7,24.87,1676300,0
2015-03-20,25.23,25.3,23.65,24.12,3615800,0
2015-03-23,23.95,24.21,23.55,23.79,882300,0
2015-03-24,23.8,24.69,23.8,24.26,806400,0
2015-03-25,24.35,24.38,22.26,22.32,1787300,0
2015-03-26,22.02,22.67,21.21,21.87,1890400,0
2015-03-27,21.92,22.85,21.91,22.67,1001500,0
2015-03-30,23,23.29,22.61,22.83,728200,0
2015-03-31,22.76,22.924,22.345,22.41,828183,0
2015-04-01,22.41,22.62,21.84,22.58,1657300,0
2015-04-02,22.55,22.69,22.17,22.47,684300,0
2015-04-06,22.32,23.08,22.12,22.8,919900,0
2015-04-07,22.82,23.61,22.8,23.16,1363817,0
2015-04-08,23.24,24.7,23.18,24.44,2554300,0
2015-04-09,24.52,24.75,23.66,24.46,2040025,0
2015-04-10,24.66,24.92,24.5,24.72,808900,0
2015-04-13,25.25,25.54,24.97,25.06,1388200,0
2015-04-14,25.12,25.82,24.64,25.65,1490500,0
2015-04-15,25.78,26.7,25.53,26.43,2437547,0
2015-04-16,26.66,27.24,26.12,27.06,1254130,0
2015-04-17,26.79,26.88,25.51,25.97,1508500,0
2015-04-20,26.47,26.83,26.1,26.72,982367,0
2015-04-21,27,27.108,26.26,26.49,877687,0
2015-04-22,26.67,27.5,26.29,27.14,1365579,0
2015-04-23,27,27.43,26.6,27.29,797200,0
2015-04-24,27.44,27.87,26.968,27.645,1121831,0
2015-04-27,27.87,28.16,25.52,25.77,2211700,0
2015-04-28,25.8,25.81,24.49,25.11,1885142,0
2015-04-29,25.03,25.46,24.48,25.03,1173600,0
2015-04-30,24.91,25.1,22.85,23.26,2558500,0
2015-05-01,23.48,24.12,23.18,23.86,1361000,0
2015-05-04,23.81,24.45,23.69,23.89,1091800,0
2015-05-05,23.95,24.14,23.21,23.36,1077100,0
2015-05-06,23.43,23.8,23.15,23.7,1094362,0
2015-05-07,23.7,23.829,23.14,23.64,1074475,0
2015-05-08,24.06,24.59,23.67,23.79,1250500,0
2015-05-11,23.88,24.77,23.88,24.41,2188100,0
2015-05-12,21.73,22.23,19.59,20.43,10200534,0
2015-05-13,20.89,21.05,19.66,19.9,4310690,0
2015-05-14,20.01,20.69,19.93,20.02,2139300,0
2015-05-15,20.09,20.755,20.05,20.54,1842473,0
2015-05-18,20.56,20.7,20.05,20.22,1496912,0
2015-05-19,20.22,21.125,20.1,20.94,1725083,0
2015-05-20,20.8,21.01,20.07,20.42,1626700,0
2015-05-21,20.43,20.53,20.01,20.25,980900,0
2015-05-22,20.41,20.94,20.14,20.76,1425100,0
2015-05-26,20.54,20.69,20.11,20.59,1166087,0
2015-05-27,20.67,21.09,20.42,20.88,1160400,0
2015-05-28,20.55,20.93,20.52,20.7,1045592,0
2015-05-29,20.66,21.33,20.65,20.86,1588700,0
2015-06-01,21.15,21.52,20.82,21.33,1413903,0
2015-06-02,21.2,21.6,20.96,21.57,2573018,0
2015-06-03,21.6,22,21.3,21.62,1082600,0
2015-06-04,21.5,21.74,21.25,21.4,890600,0
2015-06-05,21.33,21.93,20.92,21.89,1025600,0
2015-06-08,21.82,21.98,21.48,21.5,1290900,0
2015-06-09,21.54,21.783,21.13,21.48,989205,0
2015-06-10,21.53,21.8,21.1,21.19,1578862,0
2015-06-11,21.3,21.76,21.22,21.47,925675,0
2015-06-12,21.45,21.45,20.56,20.74,1111900,0
2015-06-15,20.62,20.87,20.3,20.81,663800,0
2015-06-16,20.68,21.3,20.66,21.28,1094100,0
2015-06-17,21.37,21.5,21.14,21.28,989700,0
2015-06-18,21.39,22.29,21.28,22.25,904400,0
2015-06-19,22.32,22.5,22.19,22.27,1227800,0
2015-06-22,22.47,23.67,22.31,23.46,1486100,0
2015-06-23,23.41,23.6,22.75,23.08,1571752,0
2015-06-24,23.11,23.15,22.02,22.1,1492700,0
2015-06-25,22.21,22.32,21.92,22.27,974200,0
2015-06-26,22.41,22.43,21.26,21.35,1811000,0
2015-06-29,21,21.38,20.41,20.45,1130500,0
2015-06-30,20.59,21.561,20.59,21.46,1899156,0
2015-07-01,21.7,21.82,20.6,20.86,1638000,0
2015-07-02,20.95,21.15,20.6,20.84,626400,0
2015-07-06,20.6,21.05,20.37,20.64,853800,0
2015-07-07,28.15,28.76,27.03,28.62,20027400,0
2015-07-08,28.04,29.35,27.9,28.48,5200200,0
2015-07-09,28.99,29.09,28.05,28.11,3363000,0
2015-07-10,28.37,30.2,28.37,30.14,3074600,0
2015-07-13,30.27,30.64,29.88,30.51,1781800,0
2015-07-14,30.51,31.18,30.5,30.81,1862819,0
2015-07-15,31.19,31.86,30.74,31.01,1717179,0
2015-07-16,31.17,31.62,30.9,31.48,1411400,0
2015-07-17,31.59,32.63,31.52,32.51,1562700,0
2015-07-20,32.68,33.2,32.34,32.73,2693700,0
2015-07-21,32.89,33.74,32.85,33.28,4179800,0
2015-07-22,32.87,33.25,32.38,32.71,2093500,0
2015-07-23,32.72,33.08,32.56,32.85,1209600,0
2015-07-24,32.84,33.05,31.97,32.6,1769500,0
2015-07-27,32.49,32.69,31.95,32.29,1814600,0
2015-07-28,32.28,33.17,31.92,32.89,2293200,0
2015-07-29,32.88,33.09,31.67,31.87,1680800,0
2015-07-30,31.97,32.25,30.42,30.53,3418200,0
2015-07-31,30.75,31.52,30.65,31.5,2021400,0
2015-08-03,31.5,31.75,30.55,31.17,1401448,0
2015-08-04,31.39,31.62,30.79,30.8,1424900,0
2015-08-05,30.95,31.3,30.61,30.84,514600,0
2015-08-06,30.85,31.29,29.13,30.01,1213066,0
2015-08-07,31.55,32.8,30.29,32.79,3664700,0
2015-08-10,32.75,33.11,31.88,31.91,889100,0
2015-08-11,31.74,32.5,31.15,31.61,903229,0
2015-08-12,31.48,31.99,31.11,31.66,1410500,0
2015-08-13,31.02,32.22,30.71,31.65,1301100,0
2015-08-14,31.57,32.21,31.11,31.5,987300,0
2015-08-17,31.09,31.79,30.95,31.42,1391600,0
2015-08-18,31.31,32.15,31.25,31.85,692000,0
2015-08-19,31.8,32.16,31.3,31.59,714800,0
2015-08-20,31.02,31.37,29.7,29.82,1202600,0
2015-08-21,29.64,29.96,28.32,28.75,2291200,0
2015-08-24,27.02,28.22,26.51,27.4,2630461,0
2015-08-25,28.24,28.62,27.25,27.4,1650300,0
2015-08-26,28.06,28.43,27.11,28.4,833100,0
2015-08-27,28.69,29.5,28.33,28.8,968500,0
2015-08-28,28.49,29.2,28.07,28.38,679700,0
2015-08-31,28.15,28.41,26.89,26.93,1125900,0
2015-09-01,26.51,27.15,26,26.08,2167700,0
2015-09-02,26.47,26.99,25.83,26.81,980900,0
2015-09-03,27.03,27.28,26.47,26.62,1107000,0
2015-09-04,26.24,26.84,26.01,26.66,688200,0
2015-09-08,27.08,27.58,26.85,27.48,1822000,0
2015-09-09,27.85,28.21,27.08,27.13,831200,0
2015-09-10,27.08,27.71,26.73,26.98,1513559,0
2015-09-11,26.81,27.66,26.57,27.33,568900,0
2015-09-14,27.37,27.72,26.95,27.51,771900,0
2015-09-15,27.48,27.95,27.32,27.85,652800,0
2015-09-16,27.94,28.15,27.48,27.77,1135600,0
2015-09-17,27.65,28.8,27.57,28.74,1578119,0
2015-09-18,28.22,29.44,28.11,28.8,3111400,0
2015-09-21,28.87,29.29,27.07,27.69,990300,0
2015-09-22,27.26,27.26,24.07,24.18,2483100,0
2015-09-23,24.52,25.3,24.03,24.09,801426,0
2015-09-24,23.95,24.08,22.16,22.32,1993100,0
2015-09-25,22.63,23.5,21.82,22.76,1562400,0
2015-09-28,22.31,22.86,17.54,17.72,4531724,0
2015-09-29,18.1,18.25,15.45,15.5,5645200,0
2015-09-30,16.27,18.87,16.14,18.85,4380000,0
2015-10-01,18.42,19.26,18.1,19.24,2245000,0
2015-10-02,18.78,20,18.35,19.82,1401300,0
2015-10-05,19.99,20.33,19.01,19.91,1362397,0
2015-10-06,19.8,19.85,18.23,18.35,1982400,0
2015-10-07,18.59,18.98,17.47,18.77,2635824,0
2015-10-08,18.77,18.98,17.92,18.73,1085500,0
2015-10-09,18.66,19.31,18.46,19,816300,0
2015-10-12,19.12,19.44,18.67,18.87,720885,0
2015-10-13,18.81,19.86,18.72,18.79,1159200,0
2015-10-14,19,19.39,18.38,18.61,592800,0
2015-10-15,18.54,19.58,18.09,19.56,1406500,0
2015-10-16,19.53,20.63,19.5,20.49,978200,0
2015-10-19,20.4,21.11,20.162,20.6,876004,0
2015-10-20,20.63,20.63,16.63,17.07,5032400,0
2015-10-21,17.75,17.8,15.52,16.12,3338200,0
2015-10-22,16.12,16.4,15.03,15.41,3501800,0
2015-10-23,16.17,17,15.7,16.94,2922200,0
2015-10-26,16.96,17.66,16.25,17.21,1953100,0
2015-10-27,16.99,17.65,16.42,16.78,1421100,0
2015-10-28,16.82,17.97,16.64,17.95,1462800,0
2015-10-29,17.92,18.8,17.75,18.24,1682100,0
2015-10-30,18.2,18.7,17.27,17.5,1699100,0
2015-11-02,17.65,19,17.57,18.89,2343107,0
2015-11-03,18.73,19.15,18.36,18.97,1195300,0
2015-11-04,19.11,19.59,18.88,19.04,1133830,0
2015-11-05,19.13,19.24,18.25,18.29,998500,0
2015-11-06,19.12,20.5,17.67,19.87,2736600,0
2015-11-09,19.77,21.24,19.7,20.11,2346106,0
2015-11-10,21.48,21.86,20.24,21.21,3451500,0
2015-11-11,19.98,20.79,19,19.9,4068800,0
2015-11-12,19.86,20.74,19.35,19.68,2100800,0
2015-11-13,19.57,19.58,18.41,18.69,2209300,0
2015-11-16,18.69,19.42,18.05,19.39,1178700,0
2015-11-17,19.4,19.71,18.6,19.12,1170800,0
2015-11-18,19.45,20.36,19.25,19.8,1769700,0
2015-11-19,19.71,20.48,19.32,19.39,1317100,0
2015-11-20,18.64,19.48,18.44,18.48,4622500,0
2015-11-23,18.65,19.71,17.85,17.9,3836200,0
2015-11-24,17.8,19.12,17.41,19,2726400,0
2015-11-25,18.8,19.13,18.76,19.02,1613400,0
2015-11-27,19.1,19.68,18.77,19.13,635900,0
2015-11-30,19.22,19.84,19.01,19.44,2340600,0
2015-12-01,19.47,19.67,18.72,19,3395810,0
2015-12-02,19.02,19.6,18.624,19.33,1784281,0
2015-12-03,19.22,19.72,17.9,18.16,1760817,0
2015-12-04,18.18,18.4,17.2,18.17,1594000,0
2015-12-07,18.2,18.31,16.72,17.27,2123900,0
2015-12-08,16.98,18.78,16.98,18.76,2076121,0
2015-12-09,18.63,19.65,18.63,19.16,2587100,0
2015-12-10,19.16,19.88,18.89,19.74,1908100,0
2015-12-11,19.35,19.66,18.19,18.48,1989600,0
2015-12-14,18.57,18.8,17.74,18.06,1599473,0
2015-12-15,18.31,19.15,18.19,19.04,959500,0
2015-12-16,19.23,19.25,18.29,19.13,1530600,0
2015-12-17,19.19,19.4,18.74,18.85,1471600,0
2015-12-18,18.88,19.49,18.88,19,2409400,0
2015-12-21,19,19,18.18,18.44,1060900,0
2015-12-22,18.54,18.59,17.64,18.15,1095396,0
2015-12-23,18.23,18.82,18.13,18.78,980900,0
2015-12-24,18.79,19.08,18.74,18.84,449542,0
2015-12-28,18.71,18.93,18.16,18.6,768703,0
2015-12-29,18.72,18.88,18.52,18.84,569469,0
2015-12-30,18.71,19.05,18.64,18.81,556145,0
2015-12-31,18.74,18.955,18.07,18.14,669615,0
2016-01-04,17.73,18.18,17.5,18.16,1062526,0
2016-01-05,18.15,18.26,17.65,17.78,1000376,0
2016-01-06,17.45,17.8807,17,17.26,921845,0
2016-01-07,16.68,16.85,15.57,16.04,2515051,0
2016-01-08,15.93,16.47,15.29,15.44,1605091,0
2016-01-11,15.6,15.635,14.26,14.74,2403179,0
2016-01-12,15.02,15.59,14.63,15.07,992033,0
2016-01-13,15.14,15.4,13.88,14.07,1262076,0
2016-01-14,14.23,15.18,13.5838,14.96,1697088,0
2016-01-15,14.08,14.89,13.815,14.88,1567847,0
2016-01-19,15.04,15.24,13.31,13.82,2083000,0
2016-01-20,13.46,16.05,13.27,15.45,2594221,0
2016-01-21,15.45,16.09,14.98,15.56,1463310,0
2016-01-22,16.16,17.06,15.73,16.66,1972196,0
2016-01-25,16.58,16.83,15.65,15.74,1274666,0
2016-01-26,16.06,17.16,15.52,16.75,1960279,0
2016-01-27,16.51,16.73,15.06,15.28,1694559,0
2016-01-28,15.53,15.7,14.56,15.16,1028835,0
2016-01-29,15.08,15.76,14.96,15.34,1153483,0
2016-02-01,15.2,15.86,14.905,15.65,1040275,0
2016-02-02,15.38,16.24,15.31,15.88,1709564,0
2016-02-03,16.03,16.425,15.18,16.28,1624070,0
2016-02-04,15.9,16.88,15.785,16.8,1626960,0
2016-02-05,16.74,16.82,16.1,16.14,2107290,0
2016-02-08,16.07,16.32,15.06,15.22,1516678,0
2016-02-09,15.22,16.46,14.92,15.81,1646352,0
2016-02-10,16.12,16.32,15.36,15.47,1959823,0
2016-02-11,15.15,16.3,14.87,16.07,1357427,0
2016-02-12,16.4,16.4,15.19,16.07,1581474,0
2016-02-16,16.31,16.97,16.21,16.49,1619064,0
2016-02-17,16.73,17.94,16.42,17.91,1669630,0
2016-02-18,17.96,18.29,17.38,17.63,1553513,0
2016-02-19,17.43,17.64,16.87,17.46,1607705,0
2016-02-22,17.67,18.03,16.88,17.25,2094194,0
2016-02-23,16.26,16.94,15.76,16.75,3872880,0
2016-02-24,16.44,17.215,16.28,17.11,2101670,0
2016-02-25,17.11,17.28,16.6,17.03,1546780,0
2016-02-26,17,17.19,16.27,16.35,1354025,0
2016-02-29,16.23,16.3,15.2,15.28,1847725,0
2016-03-01,15.44,15.44,14.42,14.85,2039509,0
2016-03-02,14.89,15.5025,14.89,15.12,1544141,0
2016-03-03,15.12,15.66,15.01,15.53,1630641,0
2016-03-04,15.61,15.75,15.12,15.44,780427,0
2016-03-07,15.33,15.77,15.03,15.5,1660080,0
2016-03-08,15.4,15.67,14.45,14.49,1238312,0
2016-03-09,14.57,14.87,14.26,14.62,1284617,0
2016-03-10,15.01,15.2,14.61,15.19,2122543,0
2016-03-11,15.47,16.43,15.27,16.22,1704959,0
2016-03-14,16,16.37,15.6811,16.24,1163276,0
2016-03-15,16.15,16.25,14.275,14.32,2999742,0
2016-03-16,14.26,14.67,13.95,14.18,1992284,0
2016-03-17,14.15,14.19,13.212,13.28,1776609,0
2016-03-18,13.28,13.52,12.76,13.3,2192332,0
2016-03-21,13.17,13.81,12.98,12.99,1676211,0
2016-03-22,13.11,13.88,12.79,13.63,2112709,0
2016-03-23,13.69,14.06,13.12,13.14,1982394,0
2016-03-24,12.94,13.65,12.25,13.31,2203650,0
2016-03-28,13.4,13.56,12.455,13.05,2201906,0
2016-03-29,12.9,13.88,12.7,13.83,1678082,0
2016-03-30,13.87,14.03,13.565,13.89,1403145,0
2016-03-31,13.85,14.1699,13.7702,13.93,1266047,0
2016-04-01,13.79,14.43,13.705,14.38,789012,0
2016-04-04,14.38,14.98,14.33,14.39,1774251,0
2016-04-05,14.45,14.47,13.86,13.92,2931208,0
2016-04-06,13.95,14.875,13.57,14.83,4519279,0
2016-04-07,14.77,15.425,14.55,15,2345918,0
2016-04-08,17.2,18.08,16.52,16.95,9771740,0
2016-04-11,16.95,17.004,16.1,16.43,2674169,0
2016-04-12,16.28,16.28,15.28,15.68,3186860,0
2016-04-13,16.03,16.48,15.96,16.35,2537936,0
2016-04-14,16.37,16.52,15.94,16.22,1064214,0
2016-04-15,16.15,16.3,15.97,16.06,932734,0
2016-04-18,15.91,16.8,15.79,16.46,1020687,0
2016-04-19,16.81,16.8445,16.04,16.39,1642925,0
2016-04-20,16.39,16.98,16.32,16.79,951413,0
2016-04-21,16.68,17.82,16.625,17.8,1851548,0
2016-04-22,17.88,18.05,17.325,17.54,1049013,0
2016-04-25,17.45,17.97,17.34,17.58,926441,0
2016-04-26,17.56,17.66,17.06,17.49,726711,0
2016-04-27,17.43,17.47,17.09,17.35,546452,0
2016-04-28,17.32,18.64,17.32,18.23,2366835,0
2016-04-29,18.3,18.7237,17.06,17.38,1748063,0
2016-05-02,17.54,17.65,16.95,17.27,818207,0
2016-05-03,17.23,17.23,16.62,16.8,1065639,0
2016-05-04,16.55,16.77,16.01,16.54,1743809,0
2016-05-05,16.6,16.69,16.04,16.15,1654253,0
2016-05-06,15.35,16.09,15.11,15.51,2247632,0
2016-05-09,16.63,18.13,15.88,17.85,3862177,0
2016-05-10,17.83,18.37,17.26,18.22,3048258,0
2016-05-11,18.11,18.48,17.61,17.73,1983536,0
2016-05-12,17.88,17.89,16.95,17.51,2309395,0
2016-05-13,17.52,18.41,17.2601,17.87,1137367,0
2016-05-16,17.99,18.46,17.76,18.37,1731773,0
2016-05-17,18.29,19.2,18.181,18.84,1280517,0
2016-05-18,18.81,19.5,18.71,19.15,1088749,0
2016-05-19,19.09,19.25,18.42,19.1,883752,0
2016-05-20,19.11,19.94,19.01,19.92,1292196,0
2016-05-23,19.81,20.37,19.705,19.81,1293556,0
2016-05-24,19.87,20.34,19.64,20.12,1572593,0
2016-05-25,20.3,20.39,19.73,19.97,1655230,0
2016-05-26,20.19,20.34,19.56,20.01,1033819,0
2016-05-27,20.2,20.73,20.125,20.34,774096,0
2016-05-31,20.42,20.84,20.12,20.43,1013539,0
2016-06-01,20.41,21.02,20.18,20.72,1418302,0
2016-06-02,20.55,21.1,20.545,20.89,1275819,0
2016-06-03,20.78,20.815,19.9363,20.16,1080093,0
2016-06-06,20.23,20.88,19.91,20.59,1215803,0
2016-06-07,20.48,20.92,20.026,20.43,1179341,0
2016-06-08,20.52,20.84,20.19,20.63,711742,0
2016-06-09,20.52,21.01,20.505,20.63,580320,0
2016-06-10,20.25,20.59,19.69,19.82,702665,0
2016-06-13,19.62,20.16,19.46,19.57,716487,0
2016-06-14,19.46,20.03,19.22,19.77,1243521,0
2016-06-15,19.92,20.22,19.87,19.92,597849,0
2016-06-16,19.77,19.95,19.31,19.91,562978,0
2016-06-17,19.99,20.36,19.3,19.38,964622,0
2016-06-20,19.5,19.98,19.445,19.54,468678,0
2016-06-21,19.53,19.53,18.96,19.33,441947,0
2016-06-22,19.28,19.72,18.93,19.13,483198,0
2016-06-23,19.35,19.71,19.29,19.67,617421,0
2016-06-24,18.65,19.31,18.1,18.88,663425,0
2016-06-27,18.65,18.825,17.71,18.15,1570305,0
2016-06-28,18.41,19.335,18.41,19.23,1379978,0
2016-06-29,19.52,19.73,19.1,19.42,2010065,0
2016-06-30,19.25,19.66,18.53,19.62,1786579,0
2016-07-01,19.7,20.24,19.5513,19.84,453765,0
2016-07-05,19.81,20.14,19.4,19.82,1035686,0
2016-07-06,19.76,20.66,19.49,20.54,1391444,0
2016-07-07,19.92,20.35,18.695,18.76,2413608,0
2016-07-08,18.77,18.96,18.69,18.77,1355728,0
2016-07-11,18.71,19.42,18.7,19.02,1038052,0
2016-07-12,19.19,19.3871,18.825,19.04,903542,0
2016-07-13,19.13,19.3,18.52,18.55,840937,0
2016-07-14,18.86,19.02,18.49,18.93,648324,0
2016-07-15,19.01,19.24,18.76,18.81,507322,0
2016-07-18,18.87,19.8799,18.62,19.28,2426771,0
2016-07-19,19.16,19.53,18.4907,18.77,709560,0
2016-07-20,18.94,19.34,18.9367,19.31,550847,0
2016-07-21,19.49,19.815,19.185,19.24,747920,0
2016-07-22,19.25,19.27,18.93,19,543504,0
2016-07-25,18.88,19.29,18.88,19.04,623349,0
2016-07-26,18.85,19.28,18.77,19.07,446825,0
2016-07-27,18.62,19.1,18.28,18.7,1134123,0
2016-07-28,18.74,19.37,18.74,19.25,727537,0
2016-07-29,19.37,19.4,18.92,18.97,566052,0
2016-08-01,18.95,19.57,18.77,19.32,1023443,0
2016-08-02,19.37,19.49,19.01,19.26,420450,0
2016-08-03,19.12,19.58,19.0901,19.53,865554,0
2016-08-04,19.15,21.46,19.15,20.33,3812630,0
2016-08-05,20.51,21.29,20.485,21.17,1461118,0
2016-08-08,21.38,21.9,21.09,21.23,1076607,0
2016-08-09,21.21,22.02,20.7375,21.49,1101922,0
2016-08-10,21.4,21.47,20.4601,21.12,822519,0
2016-08-11,21.29,21.74,21.075,21.48,634034,0
2016-08-12,21.52,21.69,21.18,21.48,658921,0
2016-08-15,21.62,21.69,21.33,21.45,773670,0
2016-08-16,21.42,21.54,21.13,21.255,964491,0
2016-08-17,21.32,21.35,20.56,20.62,378804,0
2016-08-18,20.64,21,20.32,20.57,877902,0
2016-08-19,20.5,20.84,20.3,20.73,814192,0
2016-08-22,20.65,20.96,20.44,20.94,819091,0
2016-08-23,20.98,21.43,20.92,21.23,409749,0
2016-08-24,21.31,22.17,20.69,20.69,1485270,0
2016-08-25,20.7,20.905,19.62,19.77,927250,0
2016-08-26,19.75,20.15,19.45,19.7,768750,0
2016-08-29,19.81,20.09,19.37,19.51,525052,0
2016-08-30,19.46,20.13,19.3,20.045,602361,0
2016-08-31,19.98,20.32,19.78,20.29,919758,0
2016-09-01,20.29,20.62,19.98,20.6,489797,0
2016-09-02,20.63,20.96,20.37,20.93,742935,0
2016-09-06,20.94,21.26,20.89,21.09,490769,0
2016-09-07,21.21,21.85,21.1684,21.8,784829,0
2016-09-08,21.81,22.6,21.62,22.435,698953,0
2016-09-09,22.27,22.41,21.94,21.95,983967,0
2016-09-12,21.85,22.01,21.6288,21.86,1140904,0
2016-09-13,21.72,21.73,21.12,21.38,1201254,0
2016-09-14,21.42,21.49,20.705,20.85,1229123,0
2016-09-15,20.98,21.79,20.68,21.24,3360641,0
2016-09-16,23.99,24.45,22.66,24.34,8299839,0
2016-09-19,24.5,24.89,23.41,24.19,1329892,0
2016-09-20,24.42,24.76,24.065,24.22,1020070,0
2016-09-21,24.4,25.03,24.29,24.81,1522458,0
2016-09-22,25.08,25.37,24.75,25.3,1142475,0
2016-09-23,25.4,25.5,24.46,24.5,1184433,0
2016-09-26,24.4,24.7,24.01,24.2,1408151,0
2016-09-27,24.19,24.54,23.8,24.4,1881254,0
2016-09-28,24.4,24.64,23.95,24.53,1709107,0
2016-09-29,24.3,24.53,23.52,23.89,2034945,0
2016-09-30,23.9,27.0199,23.5429,24.9699,1400056,0
2016-10-03,25.5,25.62,24.73,25.58,2540874,0
2016-10-04,25.05,25.75,25,25.36,3681024,0
2016-10-05,25.52,26.5,25.49,26.01,2933641,0
2016-10-06,25.92,26.15,25.19,25.47,785810,0
2016-10-07,25.42,25.58,24.745,25.2,719065,0
2016-10-10,25.27,26.08,25.25,25.75,926079,0
2016-10-11,25.84,26.11,25.07,25.32,1271675,0
2016-10-12,25.32,25.54,24.5,24.6,599692,0
2016-10-13,24.3,24.66,23.87,24.35,1256713,0
2016-10-14,24.28,24.42,24,24.09,483897,0
2016-10-17,24,24.17,23.65,23.83,559489,0
2016-10-18,24.27,24.5,23.51,24.1,2440239,0
2016-10-19,24.15,24.35,23.54,23.55,601896,0
2016-10-20,23.59,24.02,23.59,23.94,924693,0
2016-10-21,23.68,24.09,23.58,23.77,648736,0
2016-10-24,23.85,24,23.3,23.39,547747,0
2016-10-25,23.26,23.6,23.12,23.26,561465,0
2016-10-26,23.17,23.57,22.95,23.21,711941,0
2016-10-27,23.5,23.55,23.06,23.12,649686,0
2016-10-28,22.95,23.07,22.39,22.45,1206291,0
2016-10-31,22.41,22.79,22.32,22.36,1060591,0
2016-11-01,22.34,22.83,22.1,22.61,753444,0
2016-11-02,22.61,23.12,22.47,22.48,1581058,0
2016-11-03,24,24,21.45,21.82,4544984,0
2016-11-04,21.76,23.26,21.601,22.66,5587431,0
2016-11-07,23.01,23.29,22.51,22.89,2373794,0
2016-11-08,19.21,19.85,17.42,19,10544949,0
2016-11-09,19.51,20.1,18.995,19.76,4042589,0
2016-11-10,20.01,20.68,19.92,20.47,1868306,0
2016-11-11,20.45,21.06,20.06,20.84,1296073,0
2016-11-14,20.84,21.51,20.74,21.48,1534629,0
2016-11-15,21.14,21.5556,20.96,21.47,886141,0
2016-11-16,21.25,21.52,20.59,20.68,784473,0
2016-11-17,20.88,21.23,20.35,20.55,1058668,0
2016-11-18,20.71,20.71,20.28,20.47,732002,0
2016-11-21,20.4,20.74,20.2,20.47,699945,0
2016-11-22,18.27,20.69,18.27,20.13,1148874,0
2016-11-23,20.28,20.6,19.68,20.32,1028626,0
2016-11-25,20.3,20.45,19.83,20.39,279052,0
2016-11-28,20.37,20.74,19.71,19.77,752340,0
2016-11-29,19.83,20.06,19.4,19.73,814604,0
2016-11-30,19.7,19.88,18.61,19.1,1602220,0
2016-12-01,19,19.1,18.42,18.55,932545,0
2016-12-02,18.47,19.2,18.44,18.94,1029957,0
2016-12-05,18.89,19.75,18.61,19.53,1076588,0
2016-12-06,20.08,20.14,19.2401,19.98,1893538,0
2016-12-07,19.55,21.27,18.82,19.91,2704111,0
2016-12-08,20,20.25,19.725,20.05,1048035,0
2016-12-09,20.14,20.49,20,20.2,1107610,0
2016-12-12,19.05,19.2,17.74,18.13,4189178,0
2016-12-13,18.17,18.76,18.09,18.67,1483554,0
2016-12-14,18.58,18.97,18.19,18.37,1409361,0
2016-12-15,18.5,18.75,18.16,18.37,633687,0
2016-12-16,18.45,18.77,18.34,18.57,1273174,0
2016-12-19,18.55,18.88,18.13,18.21,1401736,0
2016-12-20,18.34,18.5,17.88,17.93,1580965,0
2016-12-21,18.05,18.29,17.82,17.99,1491800,0
2016-12-22,18.05,18.14,17.87,17.99,983813,0
2016-12-23,17.94,18.49,17.9,18.49,713378,0
2016-12-27,18.49,18.84,18.23,18.24,415594,0
2016-12-28,18.18,18.24,17.88,17.94,638893,0
2016-12-29,17.87,17.95,17.46,17.59,1363294,0
2016-12-30,17.73,18.04,17.5373,18.02,1046812,0
2017-01-03,20.15,20.4209,19.05,20.34,6282814,0
2017-01-04,20.6,21.38,20.5,21.31,3738390,0
2017-01-05,21.1,21.2,20.73,20.92,1471327,0
2017-01-06,21.1,21.27,18.91,19.17,4627640,0
2017-01-09,19.15,19.562,18.96,19.18,1018428,0
2017-01-10,19.14,19.15,18.53,18.96,1308443,0
2017-01-11,18.95,19.2899,18.6,18.895,825517,0
2017-01-12,18.75,19,18.5,18.81,739675,0
2017-01-13,18.91,19.07,18.73,18.88,764341,0
2017-01-17,18.74,18.74,18.36,18.46,788317,0
2017-01-18,18.43,18.766,18.12,18.48,768770,0
2017-01-19,18.48,18.53,18.01,18.05,654223,0
2017-01-20,18.01,18.27,17.76,17.79,1624675,0
2017-01-23,18.44,18.64,17.65,18.5,1723208,0
2017-01-24,18.49,18.51,17.9,17.96,810758,0
2017-01-25,17.93,18.12,17.79,18.09,708016,0
2017-01-26,18.15,18.28,17.88,18.14,776394,0
2017-01-27,18.18,18.27,17.87,17.96,556709,0
2017-01-30,17.95,18.06,17.5,17.74,627231,0
2017-01-31,17.57,18.14,17.35,18.09,1213048,0
2017-02-01,18.2,18.23,17.84,17.89,1214423,0
2017-02-02,17.87,18.25,17.65,17.97,897136,0
2017-02-03,18.06,18.3988,17.87,18.18,751032,0
2017-02-06,18.05,18.28,17.81,18.01,993525,0
2017-02-07,18.09,18.09,16.86,17.05,2149716,0
2017-02-08,16.9,17.57,16.58,17.09,1829952,0
2017-02-09,17.07,17.39,16.945,16.97,1073518,0
2017-02-10,16.87,16.89,16.45,16.59,1867198,0
2017-02-13,16.72,17.06,16.57,17,1053024,0
2017-02-14,16.44,16.8,16.05,16.68,1431748,0
2017-02-15,16.66,16.94,16.6,16.75,1263505,0
2017-02-16,16.81,16.93,16.57,16.85,957801,0
2017-02-17,16.79,16.79,16.24,16.47,1117060,0
2017-02-21,16.31,16.6,15.64,15.77,3372034,0
2017-02-22,17.85,17.85,16.51,17.25,4576433,0
2017-02-23,17.16,17.305,16.73,16.83,1473141,0
2017-02-24,16.63,16.73,16.18,16.32,1699670,0
2017-02-27,16.22,16.58,16.03,16.575,1735291,0
2017-02-28,16.52,16.54,16.18,16.385,1272414,0
2017-03-01,16.44,16.62,16.15,16.17,878280,0
2017-03-02,16.14,16.4,15.84,15.87,1373629,0
2017-03-03,15.84,16.135,15.71,15.94,1277309,0
2017-03-06,15.91,16.01,15.45,15.5,982179,0
2017-03-07,15.31,15.56,14.96,15.18,1274081,0
2017-03-08,15.24,15.74,15.24,15.48,1160893,0
2017-03-09,15.51,15.77,15.38,15.5,1093680,0
2017-03-10,15.58,15.75,15.48,15.74,672745,0
2017-03-13,15.88,16.01,15.72,15.91,816393,0
2017-03-14,15.81,15.89,15.51,15.71,581681,0
2017-03-15,15.74,16.195,15.6,16.16,895265,0
2017-03-16,16.15,16.2877,15.91,16.11,732593,0
2017-03-17,16.06,16.09,15.69,15.78,1275541,0
2017-03-20,15.77,15.9363,15.7199,15.745,905415,0
2017-03-21,15.75,16.05,14.96,15.1,971361,0
2017-03-22,15.1,15.16,14.6901,14.95,906705,0
2017-03-23,14.95,15.13,14.75,14.84,709633,0
2017-03-24,14.84,15.09,14.75,14.89,480408,0
2017-03-27,14.86,15.0746,14.71,14.9,970442,0
2017-03-28,14.8,14.84,14.13,14.23,1585985,0
2017-03-29,13.63,14.21,13.51,13.79,4981410,0
2017-03-30,13.8,13.9,12.74,12.82,3020990,0
2017-03-31,13.15,13.27,12.54,12.55,2534480,0
2017-04-03,12.52,12.5501,12.2,12.39,1829986,0
2017-04-04,12.39,12.72,12.36,12.64,1592292,0
2017-04-05,12.64,12.84,11.91,11.92,1619878,0
2017-04-06,11.92,12.23,11.83,11.985,842495,0
2017-04-07,12.1,13.9,12.1,13.75,6412488,0
2017-04-10,13.88,13.88,12.91,13.07,2902036,0
2017-04-11,13,13,12.6,12.66,1971597,0
2017-04-12,12.67,12.87,12.48,12.68,812774,0
2017-04-13,12.68,12.79,12.44,12.69,1492291,0
2017-04-17,12.68,12.78,12.18,12.2,1025442,0
2017-04-18,12.16,12.18,11.8284,12.04,1216090,0
2017-04-19,12.06,12.12,11.85,11.87,1157755,0
2017-04-20,11.89,11.95,11.715,11.72,608450,0
2017-04-21,11.7,11.79,11.34,11.37,1139825,0
2017-04-24,11.47,11.75,11.37,11.57,1136688,0
2017-04-25,11.62,11.89,11.58,11.68,1063546,0
2017-04-26,11.7,12.49,11.67,12.33,2121286,0
2017-04-27,12.35,12.35,12.05,12.15,827981,0
2017-04-28,12.15,12.34,11.88,11.99,680036,0
2017-05-01,12.02,12.1355,11.581,11.61,1015075,0
2017-05-02,11.61,11.69,11.3,11.4,940653,0
2017-05-03,11.42,11.42,10.9535,11.11,1376261,0
2017-05-04,11.11,11.39,11.09,11.15,1299872,0
2017-05-05,11.13,11.36,11,11.35,885317,0
2017-05-08,11.29,11.29,10.75,10.83,1889274,0
2017-05-09,10.82,11,10.6499,10.96,2168816,0
2017-05-10,9.55,11.2,9.5,11.08,5251824,0
2017-05-11,11.02,12.3,10.87,11.63,3277138,0
2017-05-12,11.64,11.975,11.25,11.8,2047099,0
2017-05-15,11.72,11.89,11.45,11.76,1646232,0
2017-05-16,11.8,11.8,11.18,11.19,1151043,0
2017-05-17,11.1,11.11,10.725,10.82,1540730,0
2017-05-18,10.8,10.9992,10.16,10.2,2000232,0
2017-05-19,10.25,10.45,10.11,10.15,1192383,0
2017-05-22,10.14,10.22,9.87,9.97,1175601,0
2017-05-23,9.98,10.245,9.91,10.1,1445136,0
2017-05-24,10.13,10.655,10.01,10.63,1840650,0
2017-05-25,10.61,10.769,10.18,10.39,1356455,0
2017-05-26,10.31,10.62,10.01,10.21,2021953,0
2017-05-30,10.17,10.17,9.84,9.91,2180968,0
2017-05-31,9.95,10.51,9.82,10.48,4941307,0
2017-06-01,10.53,10.87,10.41,10.66,1235791,0
2017-06-02,10.67,10.71,10.35,10.59,1035177,0
2017-06-05,10.54,10.69,10.28,10.54,925548,0
2017-06-06,10.53,10.68,10.4,10.45,1156809,0
2017-06-07,10.49,10.57,10.35,10.36,1043881,0
2017-06-08,10.41,10.63,10.39,10.49,772999,0
2017-06-09,10.45,10.45,9.9,9.94,2068753,0
2017-06-12,9.93,10.12,9.755,9.84,1513570,0
2017-06-13,9.89,9.95,9.38,9.78,3204278,0
2017-06-14,9.83,9.95,9.57,9.75,1909502,0
2017-06-15,9.67,9.93,9.52,9.82,1976358,0
2017-06-16,9.76,9.81,9.42,9.5,2137606,0
2017-06-19,9.56,9.955,9.56,9.82,2365058,0
2017-06-20,9.86,10.28,9.79,9.93,2264709,0
2017-06-21,9.98,10.82,9.97,10.71,1556820,0
2017-06-22,10.75,11.27,10.73,11.02,2203048,0
2017-06-23,11.02,11.15,10.85,11.04,1277541,0
2017-06-26,11.11,11.23,10.97,10.97,687885,0
2017-06-27,10.92,10.99,10.74,10.78,1058489,0
2017-06-28,10.87,11.0101,10.81,10.97,760949,0
2017-06-29,10.98,11.1,10.68,10.74,1112191,0
2017-06-30,10.74,10.91,10.56,10.74,687338,0
2017-07-03,10.75,11.09,10.63,11.01,294497,0
2017-07-05,10.99,11.24,10.94,11.02,588541,0
2017-07-06,10.94,11.035,10.66,10.7,986357,0
2017-07-07,10.71,10.95,10.68,10.86,858697,0
2017-07-10,10.78,10.85,10.6,10.66,1118237,0
2017-07-11,10.6,10.74,10.44,10.53,674116,0
2017-07-12,10.55,10.66,10.29,10.37,561787,0
2017-07-13,10.4,10.99,10.3701,10.84,1667577,0
2017-07-14,10.87,10.99,10.695,10.8,1005263,0
2017-07-17,10.79,11.15,10.75,10.8,1039831,0
2017-07-18,10.76,11.06,10.72,10.97,778487,0
2017-07-19,10.95,11.07,10.235,10.38,5132748,0
2017-07-20,10.37,10.8,10.35,10.63,1143248,0
2017-07-21,10.68,10.83,10.535,10.6,678869,0
2017-07-24,10.58,10.78,10.201,10.51,2241108,0
2017-07-25,10.53,10.88,10.405,10.79,900564,0
2017-07-26,10.75,10.97,10.615,10.91,761609,0
2017-07-27,10.87,10.91,10.33,10.44,1558435,0
2017-07-28,10.4,10.55,10.26,10.3,990812,0
2017-07-31,10.32,10.47,10.12,10.31,1623633,0
2017-08-01,10.33,10.4599,10.05,10.1,900917,0
2017-08-02,10.1,10.2,9.915,9.97,878472,0
2017-08-03,9.93,9.96,9.71,9.75,896151,0
2017-08-04,9.765,9.765,9.46,9.47,1179211,0
2017-08-07,9.53,9.53,9,9.23,2178643,0
2017-08-08,7.31,7.59,6.14,6.145,16962294,0
2017-08-09,6.06,6.49,5.95,6.02,4142686,0
2017-08-10,6.03,6.4,5.97,6.26,2904474,0
2017-08-11,6.27,6.44,6.18,6.32,1585296,0
2017-08-14,6.34,6.41,6.1,6.13,1504950,0
2017-08-15,6.09,6.23,5.88,6.15,1733258,0
2017-08-16,6.16,6.24,6.05,6.11,1729279,0
2017-08-17,6.13,6.47,6.09,6.3,2088727,0
2017-08-18,6.24,6.63,6.16,6.55,1240773,0
2017-08-21,6.53,6.5799,6.21,6.21,948054,0
2017-08-22,6.21,6.28,5.97,5.99,1633473,0
2017-08-23,5.95,6.01,5.86,5.91,1571543,0
2017-08-24,5.94,6.23,5.94,6.19,1257187,0
2017-08-25,6.17,6.25,6.07,6.09,825711,0
2017-08-28,6.14,6.24,6.045,6.2,777365,0
2017-08-29,6.15,6.15,6,6.11,689401,0
2017-08-30,6.12,6.2,5.97,6.12,948178,0
2017-08-31,6.13,6.21,6.06,6.08,929902,0
2017-09-01,6.1,6.21,5.95,6.09,1495805,0
2017-09-05,6.07,6.24,6,6.01,1543657,0
2017-09-06,6.02,6.12,5.81,5.93,1870674,0
2017-09-07,5.95,6.14,5.91,6.12,1311152,0
2017-09-08,6.12,6.36,6.11,6.12,1910864,0
2017-09-11,6.18,6.87,6.18,6.68,2326006,0
2017-09-12,6.66,6.775,6.57,6.6,1021497,0
2017-09-13,6.57,6.65,6.48,6.56,1192894,0
2017-09-14,6.57,6.68,6.4,6.41,968620,0
2017-09-15,6.36,6.45,6.16,6.19,1872478,0
2017-09-18,6.21,6.3,6.1,6.17,1278179,0
2017-09-19,6.17,6.21,5.97,5.99,1121926,0
2017-09-20,5.96,5.98,5.83,5.94,1020613,0
2017-09-21,5.9,6.065,5.84,5.92,751182,0
2017-09-22,5.91,5.99,5.82,5.9,810698,0
2017-09-25,5.9,6.08,5.87,5.97,1372676,0
2017-09-26,5.94,6,5.8,5.81,929179,0
2017-09-27,5.76,6.08,5.65,6.03,2367181,0
2017-09-28,6,6.065,5.581,5.64,2385860,0
2017-09-29,5.67,6,5.67,5.78,1260388,0
2017-10-02,5.79,6.15,5.75,6.15,1803603,0
2017-10-03,6.49,6.49,5.99,6.09,736193,0
2017-10-04,6.1,6.35,5.91,5.93,1657138,0
2017-10-05,5.95,6.13,5.939,5.96,1204013,0
2017-10-06,5.93,6.08,5.83,5.86,709585,0
2017-10-09,5.83,5.93,5.68,5.72,945383,0
2017-10-10,5.72,5.87,5.48,5.54,1718313,0
2017-10-11,5.5,5.62,5.28,5.4,2463054,0
2017-10-12,5.39,5.44,5.02,5.12,2340418,0
2017-10-13,5.12,5.17,4.93,5.15,1739946,0
2017-10-16,5.18,5.37,5.03,5.06,961944,0
2017-10-17,5.04,5.28,5,5.25,1359883,0
2017-10-18,5.27,5.4,5.17,5.39,1064282,0
2017-10-19,5.25,5.57,5.25,5.43,1539585,0
2017-10-20,5.45,5.59,5.35,5.39,898442,0
2017-10-23,5.39,5.44,5.24,5.27,783877,0
2017-10-24,5.26,5.36,5.145,5.19,961568,0
2017-10-25,5.2,5.2,5,5.15,949366,0
2017-10-26,5.14,5.225,5.03,5.04,1142322,0
2017-10-27,5.04,5.09,4.77,4.88,1505780,0
2017-10-30,4.85,5.04,4.69,4.78,1153058,0
2017-10-31,4.82,5.03,4.81,4.84,1075395,0
2017-11-01,4.85,5.27,4.84,5.17,2359709,0
2017-11-02,5.15,5.15,4.31,4.575,2185567,0
2017-11-03,4.6,5.05,4.56,4.98,1675375,0
2017-11-06,4.98,5.11,4.92,4.94,728622,0
2017-11-07,4.95,5,4.535,4.56,1907838,0
2017-11-08,4.56,5.85,4.56,5.69,4021231,0
2017-11-09,5.49,5.99,5.4,5.92,3530626,0
2017-11-10,5.9,6.57,5.87,6.42,3121956,0
