Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.87,13.01,12.72,13.01,85488,0
2005-02-28,13.16,13.2,12.77,13,106523,0
2005-03-01,13.08,13.15,12.69,12.97,138753,0
2005-03-02,12.76,13.11,12.72,12.82,460481,0
2005-03-03,13.01,13.2,12.89,13.09,234593,0
2005-03-04,12.96,13.16,12.9,13.01,100406,0
2005-03-07,12.9,13.27,12.9,13.09,90210,0
2005-03-08,13.06,13.34,12.98,13.09,72151,0
2005-03-09,12.95,13.06,12.69,12.75,79885,0
2005-03-10,12.75,13.32,12.73,12.77,186665,0
2005-03-11,13,13.2,12.73,12.74,50688,0
2005-03-14,12.71,12.99,12.71,12.96,61214,0
2005-03-15,13,13,12.7,12.75,89628,0
2005-03-16,12.59,12.8,12.59,12.8,81709,0
2005-03-17,12.68,12.81,12.09,12.29,170314,0
2005-03-18,12.41,12.5,11.9,12.17,318469,0
2005-03-21,12.1,12.44,12.1,12.35,83362,0
2005-03-22,12.44,12.51,11.98,12.12,186902,0
2005-03-23,12,12.4,11.86,12.07,120985,0
2005-03-24,12.17,12.3,11.81,12.01,77425,0
2005-03-28,11.93,12.13,11.71,11.87,179823,0
2005-03-29,12.05,12.25,11.5,11.55,270028,0
2005-03-30,11.67,12.37,11.67,12.3,297231,0
2005-03-31,12.18,12.39,11.8,12.37,187889,0
2005-04-01,12.55,12.55,12.11,12.29,295324,0
2005-04-04,12.18,12.22,11.92,12.03,70322,0
2005-04-05,11.93,12.22,11.86,11.99,114331,0
2005-04-06,11.95,12.3,11.42,11.48,245139,0
2005-04-07,11.49,11.61,11.1,11.35,292933,0
2005-04-08,11.24,11.45,11.21,11.25,117779,0
2005-04-11,11.26,11.34,11.02,11.15,124414,0
2005-04-12,10.95,11.26,10.95,11.2,128816,0
2005-04-13,11.3,11.3,10.97,10.97,119217,0
2005-04-14,11.09,11.09,10.85,10.86,156515,0
2005-04-15,11,11,10.57,10.67,165516,0
2005-04-18,10.64,10.85,10.58,10.82,134427,0
2005-04-19,10.91,10.91,10.66,10.78,49297,0
2005-04-20,10.72,10.72,10.52,10.52,119936,0
2005-04-21,10.52,10.74,10.5,10.59,105397,0
2005-04-22,10.47,10.62,10.07,10.21,114334,0
2005-04-25,10.21,10.37,10.15,10.28,28830,0
2005-04-26,10.24,10.33,9.92,9.97,132980,0
2005-04-27,9.9,10,9.73,9.8,116615,0
2005-04-28,9.72,10.1,9.72,9.94,98950,0
2005-04-29,9.92,9.92,9.4,9.9,106837,0
2005-05-02,10,10,9.37,9.51,117730,0
2005-05-03,9.38,9.6,8.87,8.95,210374,0
2005-05-04,9.48,9.56,8.06,8.06,1495174,0
2005-05-05,8.04,9.08,8.01,8.92,1041570,0
2005-05-06,9.01,9.01,8.7,8.84,366592,0
2005-05-09,8.67,9.6,8.14,8.77,428022,0
2005-05-10,8.75,9.07,8.64,8.92,213625,0
2005-05-11,9.04,9.04,8.53,8.59,277638,0
2005-05-12,8.74,9.25,8.65,8.91,335829,0
2005-05-13,8.98,9.13,8.87,9.04,324250,0
2005-05-16,9.02,9.3,8.85,9.1,326188,0
2005-05-17,9.08,9.26,8.95,9.01,299777,0
2005-05-18,9.16,9.31,9.01,9.3,215521,0
2005-05-19,9.3,9.39,8.85,9.06,221317,0
2005-05-20,9.07,9.7,8.77,9.69,381240,0
2005-05-23,9.64,9.7,9.01,9.04,376170,0
2005-05-24,9.04,9.2,8.94,8.96,172026,0
2005-05-25,8.94,9.25,8.92,9.13,206719,0
2005-05-26,9.07,9.52,9.06,9.47,177662,0
2005-05-27,9.42,9.52,9.28,9.33,209967,0
2005-05-31,9.31,9.69,9.31,9.62,197878,0
2005-06-01,9.67,9.72,9.51,9.55,139565,0
2005-06-02,9.54,9.73,9.4,9.69,107759,0
2005-06-03,9.69,9.74,9.45,9.62,301250,0
2005-06-06,9.62,9.77,9.48,9.51,170634,0
2005-06-07,9.53,9.78,9.5,9.61,132953,0
2005-06-08,9.61,9.77,9.5,9.68,147622,0
2005-06-09,9.65,10.07,9.63,9.99,172094,0
2005-06-10,10.03,10.18,10,10.14,102141,0
2005-06-13,10.19,10.19,10,10.09,140394,0
2005-06-14,10.06,10.4,9.97,10.37,179962,0
2005-06-15,10.41,10.46,10.21,10.44,146729,0
2005-06-16,10.46,10.46,10.22,10.33,174023,0
2005-06-17,10.26,10.53,10.26,10.44,144430,0
2005-06-20,10.41,10.47,10.18,10.28,128978,0
2005-06-21,10.25,10.35,10.08,10.14,220144,0
2005-06-22,10.15,10.27,10.04,10.1,98933,0
2005-06-23,10.07,10.2,9.83,9.9,119401,0
2005-06-24,9.8,9.92,9.7,9.72,514001,0
2005-06-27,9.93,9.93,9.42,9.42,196980,0
2005-06-28,9.42,11,9.42,11,793008,0
2005-06-29,10.92,12.13,10.75,11.94,648525,0
2005-06-30,12.11,12.72,11.87,12.01,290248,0
2005-07-01,12.03,12.21,11.47,11.81,178300,0
2005-07-05,11.69,12.08,11.64,12,125105,0
2005-07-06,12.05,12.23,11.6,11.77,189902,0
2005-07-07,11.48,11.62,11.12,11.39,125151,0
2005-07-08,11.45,12,11.15,12,141702,0
2005-07-11,12,12.19,11.9,12.02,122172,0
2005-07-12,12,12.13,11.78,12,128178,0
2005-07-13,12,12.18,11.92,12.16,285694,0
2005-07-14,12.25,12.48,11.95,12,113623,0
2005-07-15,11.95,12.18,11.78,12.01,70800,0
2005-07-18,12,12.25,11.9,12.16,126665,0
2005-07-19,12.2,12.25,12.01,12.11,90469,0
2005-07-20,12,12.48,11.99,12.47,225660,0
2005-07-21,12.49,12.49,11.95,12.02,187182,0
2005-07-22,12.06,12.37,11.92,12.25,186152,0
2005-07-25,12.16,12.18,11.57,11.9,220652,0
2005-07-26,11.92,11.94,11.55,11.72,183379,0
2005-07-27,11.82,11.88,11.59,11.88,114205,0
2005-07-28,11.95,12,11.65,12,74098,0
2005-07-29,11.99,12.19,11.69,11.84,99496,0
2005-08-01,11.88,12.04,11.84,11.96,87954,0
2005-08-02,11.98,12.85,11.7,12.3,1314960,0
2005-08-03,12.29,12.3,11.76,11.89,118018,0
2005-08-04,11.87,11.97,11.55,11.73,132625,0
2005-08-05,11.67,11.85,11.34,11.65,127424,0
2005-08-08,11.6,12.01,11.51,11.75,135388,0
2005-08-09,11.68,11.88,11.68,11.81,122051,0
2005-08-10,12,13.09,12,12.68,727941,0
2005-08-11,12.68,13.51,12.68,13.01,510643,0
2005-08-12,12.89,13.23,12.67,12.97,175709,0
2005-08-15,12.87,13.36,12.87,13.17,206249,0
2005-08-16,13.08,13.17,12.95,12.97,104754,0
2005-08-17,12.94,13.23,12.94,13.1,143973,0
2005-08-18,12.99,13.22,12.88,13.19,206981,0
2005-08-19,13.12,13.26,13.01,13.12,109199,0
2005-08-22,13.09,13.35,12.99,13.13,160303,0
2005-08-23,13.12,13.19,12.95,13.07,226871,0
2005-08-24,13.04,13.36,13.01,13.06,177302,0
2005-08-25,13.06,13.37,13.06,13.3,106587,0
2005-08-26,13.29,13.39,12.88,13.02,142107,0
2005-08-29,13.01,13.12,12.96,13.1,109304,0
2005-08-30,13.02,13.15,13.01,13.1,145337,0
2005-08-31,13.09,13.25,13.01,13.25,127386,0
2005-09-01,13.09,13.09,12.15,12.51,312018,0
2005-09-02,12.51,13,12.45,12.92,134502,0
2005-09-06,13.07,13.07,12.9,13,149968,0
2005-09-07,13,13.03,12.88,13,155892,0
2005-09-08,12.79,12.95,12.61,12.79,131384,0
2005-09-09,12.79,13,12.78,12.95,104744,0
2005-09-12,12.89,13.05,12.78,12.96,165476,0
2005-09-13,12.93,12.93,12.65,12.7,170665,0
2005-09-14,12.71,12.81,12.43,12.49,74508,0
2005-09-15,12.52,12.77,12.11,12.33,105435,0
2005-09-16,12.45,12.45,12.07,12.35,302906,0
2005-09-19,12.28,12.51,11.8,12.02,130859,0
2005-09-20,12.06,12.34,11.96,12.2,77471,0
2005-09-21,12.03,12.11,11.43,11.56,246766,0
2005-09-22,11.48,11.77,11.33,11.63,143178,0
2005-09-23,11.59,11.91,11.47,11.76,143823,0
2005-09-26,11.82,11.96,11.31,11.39,395564,0
2005-09-27,11.37,11.84,11.3,11.71,58413,0
2005-09-28,11.68,11.73,11.19,11.25,256905,0
2005-09-29,11.23,11.55,11.04,11.3,101123,0
2005-09-30,11.2,11.49,11.2,11.35,101735,0
2005-10-03,11.32,11.68,11.23,11.23,935744,0
2005-10-04,9.9,11.12,9.61,10.48,667563,0
2005-10-05,10.44,10.53,9.89,9.93,441353,0
2005-10-06,10,10.09,9.38,9.44,376048,0
2005-10-07,9.6,9.82,9.33,9.77,356752,0
2005-10-10,9.77,9.78,9.54,9.68,221250,0
2005-10-11,9.7,9.73,9.58,9.64,260605,0
2005-10-12,10,10.28,9.65,10.07,400982,0
2005-10-13,10.07,10.07,9.49,9.92,339628,0
2005-10-14,9.99,10.1,9.75,10.05,102956,0
2005-10-17,10.03,10.08,9.56,9.87,179768,0
2005-10-18,9.85,9.94,9.56,9.63,206441,0
2005-10-19,9.59,10.1,9.55,10.01,143752,0
2005-10-20,10.09,10.09,9.55,9.81,116582,0
2005-10-21,9.76,9.86,9.53,9.68,78197,0
2005-10-24,9.72,9.96,9.62,9.82,90677,0
2005-10-25,9.79,10.06,9.58,10.01,272452,0
2005-10-26,9.98,10,9.56,9.8,186167,0
2005-10-27,9.75,9.76,9.31,9.65,417421,0
2005-10-28,9.7,9.73,9.24,9.5,100575,0
2005-10-31,9.52,9.85,9.5,9.82,127099,0
2005-11-01,9.75,9.85,9.48,9.61,58880,0
2005-11-02,9.55,9.85,9.47,9.85,143701,0
2005-11-03,9.87,10,9.79,9.97,152015,0
2005-11-04,9.97,10.24,9.93,10,182347,0
2005-11-07,10.14,10.15,9.83,9.94,193711,0
2005-11-08,9.88,9.91,9.69,9.79,200610,0
2005-11-09,9.69,9.8,9.56,9.69,161345,0
2005-11-10,10.7,10.7,9.98,10.09,3039035,0
2005-11-11,10.24,10.89,10.15,10.73,581708,0
2005-11-14,10.75,11.66,10.75,10.89,365110,0
2005-11-15,10.84,10.89,10.53,10.63,230577,0
2005-11-16,10.64,10.95,10.64,10.91,167720,0
2005-11-17,10.91,11.58,10.85,11.45,461014,0
2005-11-18,11.52,11.65,11,11.22,261819,0
2005-11-21,11.28,11.3,11.13,11.23,172805,0
2005-11-22,11.37,11.37,11.06,11.17,200370,0
2005-11-23,11.16,11.42,11.09,11.22,164603,0
2005-11-25,11.31,11.48,11.22,11.36,56125,0
2005-11-28,11.5,11.5,11.02,11.23,175297,0
2005-11-29,11.26,11.3,10.88,10.93,187351,0
2005-11-30,10.95,11.25,10.95,11.1,155849,0
2005-12-01,11.29,11.58,11.18,11.49,360879,0
2005-12-02,11.63,11.63,11.22,11.39,126061,0
2005-12-05,11.43,11.98,11.43,11.88,412382,0
2005-12-06,12.06,12.47,11.92,12.1,384091,0
2005-12-07,12.2,12.2,11.95,11.99,269284,0
2005-12-08,12.05,12.55,12.05,12.5,717562,0
2005-12-09,12.52,12.69,12.45,12.5,310145,0
2005-12-12,12.6,12.65,12.35,12.48,332412,0
2005-12-13,12.45,12.45,12.18,12.27,239174,0
2005-12-14,12.25,12.51,12.25,12.48,164433,0
2005-12-15,12.49,12.5,12.26,12.45,346465,0
2005-12-16,12.49,12.53,12.21,12.33,298456,0
2005-12-19,12.26,12.28,11.64,11.77,302657,0
2005-12-20,11.59,12.12,11.48,12.03,605104,0
2005-12-21,12.02,12.29,12.02,12.25,165842,0
2005-12-22,12.25,13,12.23,12.69,277242,0
2005-12-23,12.81,12.81,12.65,12.75,113321,0
2005-12-27,12.86,12.95,12.28,12.43,179296,0
2005-12-28,12.4,12.8,12.25,12.77,155958,0
2005-12-29,12.7,12.7,12.46,12.58,110088,0
2005-12-30,12.6,12.67,12.4,12.6,147127,0
2006-01-03,12.72,12.72,11.9,12.51,241870,0
2006-01-04,12.47,12.74,12.35,12.71,701071,0
2006-01-05,12.68,12.97,12.68,12.93,192312,0
2006-01-06,13,13,12.65,12.93,670549,0
2006-01-09,12.9,13.03,12.87,13.01,348245,0
2006-01-10,13.01,13.01,12.6,12.66,158799,0
2006-01-11,12.66,12.8,12.5,12.75,176189,0
2006-01-12,12.55,12.75,12.55,12.68,164507,0
2006-01-13,12.61,12.69,12.6,12.65,135807,0
2006-01-17,12.53,12.81,12.2,12.81,252222,0
2006-01-18,12.68,12.96,12.59,12.88,173093,0
2006-01-19,12.99,13.31,12.84,13.2,212409,0
2006-01-20,13.28,13.35,12.75,12.86,234102,0
2006-01-23,12.7,13.38,12.7,13.04,275496,0
2006-01-24,13.02,13.31,12.98,13.12,341521,0
2006-01-25,13.05,13.22,12.96,13.2,237109,0
2006-01-26,13.25,13.25,12.86,13.01,185546,0
2006-01-27,12.99,13.09,12.66,12.69,129837,0
2006-01-30,12.63,12.77,12.49,12.54,135539,0
2006-01-31,12.48,12.49,12.19,12.25,614118,0
2006-02-01,12.28,12.56,12.12,12.47,208059,0
2006-02-02,12.47,12.65,12.04,12.5,217771,0
2006-02-03,12.47,12.47,12.25,12.42,79057,0
2006-02-06,12.36,12.64,12.2,12.61,127702,0
2006-02-07,12.65,12.68,12.22,12.45,96397,0
2006-02-08,12.48,12.61,12.21,12.6,113503,0
2006-02-09,12.63,12.63,12.2,12.46,98733,0
2006-02-10,12.44,12.44,11.9,11.99,372880,0
2006-02-13,11.96,12,11.82,11.9,176346,0
2006-02-14,11.98,12.01,11.56,11.61,2571276,0
2006-02-15,11.68,11.79,11.48,11.6,301796,0
2006-02-16,11.6,12.04,11.5,12.02,239476,0
2006-02-17,11.97,12.19,11.66,12.1,144249,0
2006-02-21,12.05,12.22,11.84,12.02,115220,0
2006-02-22,11.99,12.5,11.93,12.42,116520,0
2006-02-23,12.36,12.57,12.24,12.49,177851,0
2006-02-24,12.43,12.51,12.14,12.51,137916,0
2006-02-27,12.5,12.6,12.33,12.59,85222,0
2006-02-28,12.55,12.79,12.36,12.71,149024,0
2006-03-01,12.78,13,12.75,12.97,340338,0
2006-03-02,13,13,12.37,12.75,119778,0
2006-03-03,12.7,12.7,12.34,12.42,128500,0
2006-03-06,12.35,12.6,12.17,12.54,196483,0
2006-03-07,12.57,12.57,12.4,12.47,116935,0
2006-03-08,12.4,12.53,12.2,12.24,145663,0
2006-03-09,12.2,12.3,12.08,12.16,153939,0
2006-03-10,12.21,12.33,12.04,12.27,89670,0
2006-03-13,12.26,12.6,12.2,12.48,160465,0
2006-03-14,12.45,12.6,12.24,12.5,187965,0
2006-03-15,12.62,12.62,12.05,12.34,2881189,0
2006-03-16,12.69,12.78,12.51,12.75,777897,0
2006-03-17,12.71,12.94,12.68,12.8,676230,0
2006-03-20,12.86,13.03,12.81,13.01,391013,0
2006-03-21,12.94,13.03,12.7,12.74,231671,0
2006-03-22,12.64,12.67,12.5,12.56,196570,0
2006-03-23,12.55,12.75,12.48,12.7,303092,0
2006-03-24,12.67,12.7,12.35,12.52,319702,0
2006-03-27,12.49,12.71,12.41,12.7,178457,0
2006-03-28,12.65,12.7,12.4,12.53,226091,0
2006-03-29,12.53,13.13,12.45,12.93,315331,0
2006-03-30,12.97,12.97,12.62,12.75,247641,0
2006-03-31,12.76,12.78,12.56,12.78,237186,0
2006-04-03,12.72,12.76,12.29,12.37,332299,0
2006-04-04,12.35,12.52,12.16,12.27,346166,0
2006-04-05,12.28,12.33,11.99,12.18,246200,0
2006-04-06,12.17,12.31,12.03,12.16,152387,0
2006-04-07,12.45,12.48,12.08,12.16,196027,0
2006-04-10,12.07,12.24,12.01,12.23,212710,0
2006-04-11,12.24,12.24,11.9,12,296124,0
2006-04-12,11.93,11.94,11.78,11.9,195860,0
2006-04-13,11.87,11.93,11.65,11.88,175689,0
2006-04-17,11.87,11.95,11.73,11.88,184852,0
2006-04-18,11.75,12.27,11.75,12.24,399226,0
2006-04-19,12.25,12.6,12.23,12.58,186797,0
2006-04-20,12.56,12.59,12.35,12.5,132674,0
2006-04-21,12.57,12.57,12.15,12.4,315831,0
2006-04-24,12.33,12.36,12.1,12.34,143049,0
2006-04-25,12.24,12.61,12.12,12.46,284249,0
2006-04-26,12.44,12.7,12.34,12.52,151010,0
2006-04-27,12.4,12.73,12.22,12.45,273147,0
2006-04-28,12.38,12.57,12.2,12.5,132913,0
2006-05-01,12.56,12.65,12.36,12.45,293285,0
2006-05-02,12.5,12.9,12.5,12.55,196409,0
2006-05-03,12.51,12.67,12.49,12.57,215541,0
2006-05-04,13.5,13.75,12.9,13.24,945623,0
2006-05-05,13.24,13.5,13.15,13.15,507494,0
2006-05-08,13.15,13.46,13.15,13.25,295860,0
2006-05-09,13.2,13.44,13.2,13.4,148784,0
2006-05-10,13.33,13.43,13.15,13.32,136484,0
2006-05-11,13.28,13.36,13.03,13.11,152853,0
2006-05-12,13.01,13.03,12.41,12.52,283641,0
2006-05-15,12.45,12.88,12.35,12.69,155806,0
2006-05-16,12.75,12.94,12.6,12.78,170405,0
2006-05-17,12.68,12.98,12.55,12.79,190787,0
2006-05-18,12.86,12.87,12.58,12.62,160030,0
2006-05-19,12.55,12.84,12.46,12.7,119224,0
2006-05-22,12.59,12.6,12.06,12.2,231837,0
2006-05-23,12.28,12.65,12.03,12.09,181305,0
2006-05-24,12.09,12.64,11.75,12.05,220240,0
2006-05-25,12.21,12.49,12.1,12.39,126895,0
2006-05-26,12.45,12.75,12.23,12.39,118210,0
2006-05-30,12.31,12.32,12.11,12.22,143801,0
2006-05-31,12.29,12.64,12.27,12.41,177727,0
2006-06-01,12.35,12.4,12.09,12.25,269905,0
2006-06-02,12.4,12.43,12.1,12.16,206359,0
2006-06-05,12.12,12.44,11.94,12.11,231194,0
2006-06-06,12.09,12.36,11.97,12.16,197236,0
2006-06-07,12.13,12.38,11.99,12.05,133394,0
2006-06-08,11.95,12.19,11.64,12.07,155780,0
2006-06-09,12.07,12.37,11.91,11.97,92616,0
2006-06-12,11.92,11.95,11.5,11.54,128747,0
2006-06-13,11.51,11.86,11.15,11.22,206904,0
2006-06-14,11.2,11.53,11.16,11.46,233558,0
2006-06-15,11.59,11.83,11.56,11.66,130471,0
2006-06-16,11.58,12,11.4,11.8,464182,0
2006-06-19,11.86,11.99,11.42,11.55,179350,0
2006-06-20,11.51,11.89,11.51,11.68,254766,0
2006-06-21,11.63,11.9,11.58,11.69,158041,0
2006-06-22,11.66,11.84,11.42,11.44,228148,0
2006-06-23,11.38,11.49,11.28,11.37,201753,0
2006-06-26,11.43,11.65,11.31,11.44,205025,0
2006-06-27,11.42,11.48,10.83,10.98,298727,0
2006-06-28,11.01,11.19,10.79,10.95,101986,0
2006-06-29,11.04,11.09,10.66,10.89,305074,0
2006-06-30,10.98,11.14,10.64,11.03,493477,0
2006-07-03,11.06,11.23,10.76,10.82,230979,0
2006-07-05,10.76,10.86,10.3,10.4,311055,0
2006-07-06,10.36,10.79,10.36,10.51,152896,0
2006-07-07,10.52,10.62,10.24,10.49,177906,0
2006-07-10,10.48,10.57,10.31,10.48,91528,0
2006-07-11,10.44,10.56,10.1,10.55,227469,0
2006-07-12,10.51,10.59,10.12,10.23,171935,0
2006-07-13,10.19,10.19,9.83,9.96,170416,0
2006-07-14,9.91,10.08,9.84,9.97,214829,0
2006-07-17,9.95,10.26,9.86,10.09,244535,0
2006-07-18,10.21,10.65,9.91,10.31,276646,0
2006-07-19,10.34,10.74,10.27,10.73,124035,0
2006-07-20,10.78,11.09,10.43,10.58,406009,0
2006-07-21,10.53,10.59,10.19,10.53,145309,0
2006-07-24,10.62,10.8,10.47,10.64,248700,0
2006-07-25,10.62,10.86,10.5,10.74,128997,0
2006-07-26,10.67,10.73,10.42,10.61,100564,0
2006-07-27,10.64,10.79,10.57,10.66,111531,0
2006-07-28,10.7,10.83,10.34,10.69,99791,0
2006-07-31,10.63,10.85,10.57,10.76,576029,0
2006-08-01,10.68,10.68,10.26,10.5,219589,0
2006-08-02,10.58,10.74,10.24,10.46,172267,0
2006-08-03,10.36,10.78,10.36,10.69,128684,0
2006-08-04,10.82,10.91,10.5,10.72,79675,0
2006-08-07,10.64,10.71,10.38,10.69,73261,0
2006-08-08,10.76,10.82,10.29,10.56,103384,0
2006-08-09,10.67,10.87,10.59,10.7,143234,0
2006-08-10,10.66,10.9,10.44,10.75,152477,0
2006-08-11,10.7,10.88,10.47,10.73,66221,0
2006-08-14,10.84,10.86,10.52,10.62,205805,0
2006-08-15,10.94,10.95,10.32,10.53,283737,0
2006-08-16,10.64,10.64,10.03,10.22,305485,0
2006-08-17,10.05,10.97,10.05,10.71,244221,0
2006-08-18,10.76,11.19,10.74,11.07,303471,0
2006-08-21,11.01,11.07,10.69,10.7,128319,0
2006-08-22,10.67,10.85,10.56,10.6,149199,0
2006-08-23,10.61,10.67,10.38,10.56,180966,0
2006-08-24,10.61,10.72,10.47,10.66,201281,0
2006-08-25,10.61,10.7,10.36,10.63,111628,0
2006-08-28,10.67,10.9,10.64,10.64,148817,0
2006-08-29,10.84,11.15,10.77,11.06,436693,0
2006-08-30,11.1,11.2,10.9,11.02,231935,0
2006-08-31,11.01,11.21,10.85,11.04,115430,0
2006-09-01,11.11,11.27,11,11.23,141218,0
2006-09-05,11.26,11.39,11.07,11.33,137839,0
2006-09-06,11.31,11.36,11.14,11.2,100313,0
2006-09-07,11.14,11.27,10.96,11.03,127994,0
2006-09-08,11.08,11.17,10.98,11.1,121626,0
2006-09-11,11.04,11.27,11,11.17,62145,0
2006-09-12,11.2,11.66,11.2,11.66,62735,0
2006-09-13,11.69,11.72,11.49,11.7,51096,0
2006-09-14,11.64,11.66,11.37,11.52,97331,0
2006-09-15,11.65,11.68,11.46,11.52,207129,0
2006-09-18,11.47,11.7,11.44,11.53,40876,0
2006-09-19,11.57,11.71,11.53,11.65,173156,0
2006-09-20,11.74,11.94,11.67,11.75,167639,0
2006-09-21,11.81,11.94,11.69,11.75,122366,0
2006-09-22,11.69,11.75,11.65,11.69,96824,0
2006-09-25,11.75,11.88,11.54,11.74,132743,0
2006-09-26,11.7,11.88,11.45,11.84,114427,0
2006-09-27,11.77,11.89,11.73,11.8,67588,0
2006-09-28,11.85,11.97,11.51,11.67,136206,0
2006-09-29,11.65,11.85,11.57,11.59,127353,0
2006-10-02,11.56,11.91,11.39,11.41,117975,0
2006-10-03,11.4,11.41,11.16,11.18,190997,0
2006-10-04,11.15,11.3,10.99,11.19,206874,0
2006-10-05,11.16,11.79,11.06,11.63,216566,0
2006-10-06,11.58,11.84,11.44,11.72,114341,0
2006-10-09,11.64,11.85,11.45,11.85,98685,0
2006-10-10,11.89,11.89,11.51,11.78,103214,0
2006-10-11,11.71,11.8,11.5,11.67,193450,0
2006-10-12,11.75,11.86,11.65,11.85,105719,0
2006-10-13,11.9,12,11.55,11.94,103176,0
2006-10-16,11.91,12,11.91,11.96,150905,0
2006-10-17,11.89,12.08,11.89,12,195781,0
2006-10-18,12.08,12.28,11.94,12.12,100042,0
2006-10-19,12.09,12.32,12.09,12.25,125104,0
2006-10-20,12.32,12.59,12.16,12.32,205330,0
2006-10-23,12.25,12.43,12.19,12.35,78057,0
2006-10-24,12.36,12.51,12.22,12.42,83421,0
2006-10-25,12.51,12.64,12.21,12.5,191980,0
2006-10-26,12.55,12.78,12.46,12.78,93881,0
2006-10-27,12.72,12.83,12.6,12.79,110123,0
2006-10-30,12.72,12.94,12.59,12.9,58765,0
2006-10-31,12.95,12.95,12.83,12.91,83973,0
2006-11-01,12.95,12.95,12.63,12.77,212667,0
2006-11-02,12.68,12.8,12.48,12.78,73794,0
2006-11-03,12.8,12.93,12.45,12.9,106658,0
2006-11-06,12.94,13.15,12.79,12.97,188494,0
2006-11-07,12.95,13.11,12.89,12.96,132543,0
2006-11-08,12.84,13.36,12.8,13.22,126347,0
2006-11-09,13.28,13.4,12.86,13.16,100519,0
2006-11-10,13.2,13.47,13.18,13.39,99666,0
2006-11-13,13.4,13.64,13.23,13.33,111565,0
2006-11-14,13.41,13.86,13.28,13.85,254093,0
2006-11-15,13.89,14.12,13.2,13.55,298627,0
2006-11-16,12.98,13.68,12.86,13.46,228235,0
2006-11-17,13.46,13.75,13.39,13.6,179225,0
2006-11-20,13.6,13.76,13.45,13.65,100270,0
2006-11-21,13.79,14.01,13.51,13.81,234618,0
2006-11-22,13.74,14,13.68,13.7,80940,0
2006-11-24,13.67,13.83,13.58,13.67,44546,0
2006-11-27,13.62,14.09,13.11,13.18,168404,0
2006-11-28,13.2,13.35,12.91,13.03,169940,0
2006-11-29,13.12,13.35,13.12,13.3,161100,0
2006-11-30,13.25,13.53,13.08,13.19,160495,0
2006-12-01,13.16,13.4,12.92,13.15,177803,0
2006-12-04,13.18,13.39,13.15,13.26,129068,0
2006-12-05,13.32,13.45,13.19,13.29,112740,0
2006-12-06,13.23,13.31,13.13,13.2,99049,0
2006-12-07,13.17,13.31,13.16,13.22,216955,0
2006-12-08,13.16,13.25,13.01,13.19,78247,0
2006-12-11,13.23,13.3,13.01,13.1,740044,0
2006-12-12,13.13,13.22,12.97,12.99,95900,0
2006-12-13,13.07,13.19,13.04,13.12,108636,0
2006-12-14,13.17,13.29,13.1,13.17,172973,0
2006-12-15,13.17,13.23,13.09,13.09,264830,0
2006-12-18,13.15,13.25,12.46,12.63,410845,0
2006-12-19,12.58,12.58,12.26,12.55,262065,0
2006-12-20,12.52,12.85,12.47,12.68,154880,0
2006-12-21,12.72,12.77,12.5,12.7,104183,0
2006-12-22,12.67,12.76,12.48,12.76,60300,0
2006-12-26,12.68,12.8,12.37,12.77,94529,0
2006-12-27,12.75,12.93,12.72,12.93,67588,0
2006-12-28,12.9,12.98,12.75,12.9,84967,0
2006-12-29,12.92,13.16,12.79,13.14,177819,0
2007-01-03,13.25,13.27,12.74,12.92,180294,0
2007-01-04,12.86,12.86,12.49,12.65,230560,0
2007-01-05,12.62,12.73,12.21,12.39,206901,0
2007-01-08,12.41,12.65,12.09,12.5,111722,0
2007-01-09,12.48,12.78,12.44,12.71,89200,0
2007-01-10,12.61,12.82,12.57,12.69,61300,0
2007-01-11,12.69,13.04,12.69,12.78,86578,0
2007-01-12,12.75,13.01,12.75,12.82,100410,0
2007-01-16,12.9,13,12.59,12.72,69632,0
2007-01-17,12.64,12.73,12.49,12.52,99998,0
2007-01-18,12.64,12.76,12.36,12.66,106611,0
2007-01-19,12.6,12.81,12.37,12.6,91665,0
2007-01-22,12.56,12.56,12.18,12.35,153778,0
2007-01-23,12.31,12.64,12.26,12.48,103163,0
2007-01-24,12.54,12.85,12.37,12.42,222123,0
2007-01-25,12.53,12.53,11.91,12.03,205924,0
2007-01-26,12,12.18,11.9,12.04,110297,0
2007-01-29,11.83,12.14,11.83,12.03,101194,0
2007-01-30,12.08,12.21,11.92,12.05,82654,0
2007-01-31,11.99,12.39,11.95,12.26,126351,0
2007-02-01,12.32,12.48,12.22,12.34,105504,0
2007-02-02,12.4,12.57,12.21,12.41,82948,0
2007-02-05,12.44,12.51,12.11,12.12,103566,0
2007-02-06,12.13,12.43,12.13,12.32,106825,0
2007-02-07,12.31,12.6,12.27,12.52,84088,0
2007-02-08,12.48,12.57,12.22,12.26,96369,0
2007-02-09,12.28,12.51,12.08,12.24,84686,0
2007-02-12,12.28,12.57,12.28,12.5,75435,0
2007-02-13,12.55,13.3,12.49,12.8,146327,0
2007-02-14,12.77,13,12.62,12.67,138256,0
2007-02-15,12.73,12.98,12.45,12.65,176711,0
2007-02-16,12.65,12.74,12.4,12.64,150005,0
2007-02-20,12.58,12.9,12.42,12.84,75358,0
2007-02-21,12.75,12.81,12.59,12.78,85292,0
2007-02-22,12.77,12.77,12.42,12.75,126760,0
2007-02-23,12.71,12.95,12.45,12.81,162516,0
2007-02-26,12.88,12.89,12.47,12.7,120360,0
2007-02-27,12.49,12.67,12.3,12.3,187973,0
2007-02-28,12.27,12.7,11.9,12.51,279304,0
2007-03-01,12.37,12.76,12.19,12.51,184568,0
2007-03-02,12.4,12.51,12,12.07,277881,0
2007-03-05,11.96,12.18,11.71,11.99,168336,0
2007-03-06,12.12,12.26,11.73,12,134976,0
2007-03-07,11.95,12.12,11.62,11.76,226340,0
2007-03-08,11.88,12,11.62,11.74,153120,0
2007-03-09,11.85,12.09,11.83,11.97,115062,0
2007-03-12,11.89,12.09,11.86,11.99,90046,0
2007-03-13,11.89,11.9,11.54,11.61,188769,0
2007-03-14,11.6,11.72,11.12,11.61,200610,0
2007-03-15,11.63,11.8,11.59,11.79,83638,0
2007-03-16,11.77,11.87,11.58,11.67,271553,0
2007-03-19,11.77,12.09,11.74,12.08,140760,0
2007-03-20,11.96,12.22,11.78,12.2,233338,0
2007-03-21,11.7,12.02,11.35,11.9,459707,0
2007-03-22,11.93,12.21,11.58,12.09,234157,0
2007-03-23,12.06,12.41,11.98,12.11,198419,0
2007-03-26,12.09,12.3,11.84,12.11,106239,0
2007-03-27,12.04,12.16,11.85,12.01,167942,0
2007-03-28,11.92,12.02,11.81,11.99,325476,0
2007-03-29,12.23,12.44,12.05,12.14,294573,0
2007-03-30,12.17,12.38,12.09,12.36,156075,0
2007-04-02,12.36,12.73,12.3,12.68,207285,0
2007-04-03,12.68,12.72,12.47,12.49,279884,0
2007-04-04,12.46,12.52,12.26,12.38,155300,0
2007-04-05,12.35,12.35,12.17,12.23,270417,0
2007-04-09,12.2,12.3,12.05,12.08,306848,0
2007-04-10,12.05,12.47,12.01,12.37,189121,0
2007-04-11,12.41,12.52,12.17,12.33,147781,0
2007-04-12,12.34,12.37,12.15,12.32,125516,0
2007-04-13,12.33,12.33,12.16,12.24,98777,0
2007-04-16,12.27,12.46,12.23,12.4,76576,0
2007-04-17,12.44,12.44,12.08,12.4,73092,0
2007-04-18,12.32,12.4,12.04,12.11,152481,0
2007-04-19,12.02,12.28,11.96,12.1,141770,0
2007-04-20,12.22,12.22,11.98,12.09,133126,0
2007-04-23,12.02,12.06,11.8,11.92,128726,0
2007-04-24,11.89,12,11.75,11.84,126849,0
2007-04-25,11.9,11.96,11.75,11.82,212524,0
2007-04-26,11.78,12,11.75,11.92,133996,0
2007-04-27,11.86,11.86,11.45,11.59,206401,0
2007-04-30,11.52,11.54,11.2,11.31,160688,0
2007-05-01,11.3,11.32,10.98,11.14,263579,0
2007-05-02,11.13,11.39,11.06,11.35,190370,0
2007-05-03,11.33,11.34,11.06,11.13,254470,0
2007-05-04,11.14,11.22,10.99,11.02,183732,0
2007-05-07,11,11.36,11,11.3,313597,0
2007-05-08,11.28,11.28,10.9,10.98,191254,0
2007-05-09,10.89,10.97,10.7,10.85,148509,0
2007-05-10,10.76,11,10.45,10.48,205063,0
2007-05-11,10.49,10.7,10.39,10.51,125903,0
2007-05-14,10.47,10.7,10.25,10.27,227046,0
2007-05-15,10.29,10.37,9.9,9.98,434082,0
2007-05-16,10.03,10.27,9.72,10.14,673513,0
2007-05-17,10.13,10.41,10.13,10.24,294413,0
2007-05-18,10.23,10.31,9.95,10.26,619288,0
2007-05-21,10.26,10.41,10.12,10.4,223819,0
2007-05-22,9.68,10.12,9.67,10.07,698288,0
2007-05-23,10.11,10.56,10.06,10.25,389401,0
2007-05-24,10.22,10.53,10.19,10.48,338064,0
2007-05-25,10.71,11.46,10.5,11.14,631887,0
2007-05-29,11.16,11.22,10.98,11.09,377959,0
2007-05-30,10.99,11.31,10.94,11.26,221168,0
2007-05-31,11.28,11.4,11.14,11.17,203537,0
2007-06-01,11.24,11.46,11.24,11.39,253965,0
2007-06-04,11.37,11.42,11.19,11.23,248725,0
2007-06-05,11.2,11.37,11.18,11.31,303499,0
2007-06-06,11.28,11.28,11.01,11.05,192270,0
2007-06-07,11,11.1,10.76,10.77,277109,0
2007-06-08,10.77,11.12,10.74,11.09,267789,0
2007-06-11,11.08,11.11,10.75,10.94,147947,0
2007-06-12,10.86,11.07,10.72,10.76,207820,0
2007-06-13,10.78,11.3,10.78,11.27,301026,0
2007-06-14,11.28,11.44,11.14,11.28,236263,0
2007-06-15,11.5,11.75,11.44,11.61,687764,0
2007-06-18,11.62,12.07,11.59,11.62,649660,0
2007-06-19,11.62,11.71,11.5,11.64,433366,0
2007-06-20,11.65,11.65,11.33,11.34,194362,0
2007-06-21,11.26,11.46,11.12,11.42,142517,0
2007-06-22,11.41,11.43,11.09,11.28,449384,0
2007-06-25,11.28,11.5,11.14,11.16,222242,0
2007-06-26,11.2,11.36,11.11,11.21,204314,0
2007-06-27,11.19,11.51,11.02,11.49,211101,0
2007-06-28,11.5,11.57,11.39,11.47,168891,0
2007-06-29,11.49,11.55,11.3,11.32,138511,0
2007-07-02,11.4,11.58,11.33,11.57,284347,0
2007-07-03,11.6,11.62,11.45,11.5,76303,0
2007-07-05,11.49,11.57,11.42,11.55,149453,0
2007-07-06,11.58,11.86,11.53,11.74,289689,0
2007-07-09,11.75,11.78,11.58,11.75,259190,0
2007-07-10,11.72,11.72,11.23,11.34,226203,0
2007-07-11,11.32,11.57,11.27,11.51,241282,0
2007-07-12,11.65,12.19,11.63,11.77,199846,0
2007-07-13,11.75,11.85,11.49,11.65,71791,0
2007-07-16,11.63,11.63,11.34,11.46,156701,0
2007-07-17,11.48,11.65,11.28,11.48,171113,0
2007-07-18,11.37,11.53,11.15,11.39,147445,0
2007-07-19,11.45,11.69,11.34,11.4,82475,0
2007-07-20,11.36,11.41,10.7,11.14,269164,0
2007-07-23,11.17,11.17,10.85,10.86,210125,0
2007-07-24,10.73,10.78,10.05,10.09,403624,0
2007-07-25,10.14,10.55,10,10.21,229321,0
2007-07-26,10.1,10.12,9.35,9.58,647239,0
2007-07-27,9.52,9.52,8.94,8.98,499275,0
2007-07-30,9,9.23,8.85,8.98,350315,0
2007-07-31,9.07,9.62,9.03,9.11,368568,0
2007-08-01,9.1,9.31,8.94,9.21,359410,0
2007-08-02,9.23,9.76,9.01,9.73,319350,0
2007-08-03,9.71,9.71,8.82,8.94,344510,0
2007-08-06,8.97,9.41,8.22,9.2,482746,0
2007-08-07,9.13,9.61,8.91,9.29,344283,0
2007-08-08,9.26,10.06,8.4,9.09,772542,0
2007-08-09,8.91,9.14,8.4,8.42,770859,0
2007-08-10,8.26,8.73,7.56,8.4,629368,0
2007-08-13,8.47,9.45,8.11,8.72,441589,0
2007-08-14,8.72,9.02,8.2,8.32,242394,0
2007-08-15,8.29,8.55,8,8.07,299634,0
2007-08-16,8.08,8.27,7.81,8.2,604956,0
2007-08-17,8.63,8.94,8.15,8.21,554457,0
2007-08-20,8.25,8.49,8.05,8.24,136222,0
2007-08-21,8.35,8.45,8.09,8.33,111276,0
2007-08-22,8.38,8.53,8.11,8.25,216590,0
2007-08-23,8.51,8.62,8.04,8.06,533949,0
2007-08-24,8.04,8.16,7.85,8.03,638096,0
2007-08-27,8.02,8.16,7.87,8.06,533111,0
2007-08-28,8.02,8.11,7.78,7.81,354800,0
2007-08-29,7.86,8,7.66,7.83,430321,0
2007-08-30,8.1,8.4,8.1,8.24,599525,0
2007-08-31,8.4,8.46,8.2,8.43,235763,0
2007-09-04,8.43,8.46,8.19,8.27,272968,0
2007-09-05,8.24,8.27,8.06,8.2,373733,0
2007-09-06,8.21,8.29,8.1,8.24,262460,0
2007-09-07,8.12,8.31,7.82,7.9,483424,0
2007-09-10,7.93,8.01,7.78,7.81,171487,0
2007-09-11,7.84,8.15,7.81,8.08,271132,0
2007-09-12,8.08,8.1,7.88,7.91,201931,0
2007-09-13,7.98,7.98,7.8,7.88,175353,0
2007-09-14,7.8,8.12,7.75,7.89,122819,0
2007-09-17,7.88,7.94,7.78,7.81,126267,0
2007-09-18,7.88,8.11,7.75,8.06,334616,0
2007-09-19,8.16,8.23,7.95,7.99,293588,0
2007-09-20,7.97,8.06,7.71,7.74,201918,0
2007-09-21,7.81,7.96,7.51,7.51,827451,0
2007-09-24,7.54,7.55,7,7.02,624817,0
2007-09-25,6.99,7.02,6.76,6.94,718243,0
2007-09-26,6.99,7.15,6.9,7.1,304043,0
2007-09-27,7.23,7.56,7.23,7.27,669532,0
2007-09-28,7.3,7.63,7.3,7.41,497457,0
2007-10-01,7.39,7.88,7.37,7.87,342609,0
2007-10-02,7.88,7.96,7.52,7.65,290119,0
2007-10-03,7.59,7.73,7.4,7.46,262757,0
2007-10-04,7.46,7.66,7.35,7.38,179982,0
2007-10-05,7.48,8,7.47,8,511542,0
2007-10-08,8,8.13,7.72,7.77,261205,0
2007-10-09,7.66,7.76,7.27,7.51,310703,0
2007-10-10,7.5,7.57,7.25,7.26,229795,0
2007-10-11,7.5,7.74,7.2,7.43,501245,0
2007-10-12,7.47,7.61,7.39,7.52,271242,0
2007-10-15,7.52,7.53,7.05,7.18,432986,0
2007-10-16,7.14,7.23,6.96,7.05,185187,0
2007-10-17,7.08,7.14,6.87,7,256763,0
2007-10-18,6.94,7.09,6.86,6.95,182743,0
2007-10-19,6.95,7.03,6.6,6.63,406574,0
2007-10-22,6.63,6.85,6.45,6.71,232046,0
2007-10-23,6.74,6.83,6.48,6.7,254556,0
2007-10-24,6.64,6.64,6.34,6.48,315908,0
2007-10-25,6.48,6.68,6.4,6.46,249152,0
2007-10-26,5.99,5.99,5.25,5.35,4095555,0
2007-10-29,5.35,5.45,5.03,5.28,1476454,0
2007-10-30,5.27,5.27,5.09,5.11,1150329,0
2007-10-31,5.1,5.19,5,5.17,1594568,0
2007-11-01,5.04,5.21,5,5.19,1462713,0
2007-11-02,5.24,5.24,5.08,5.13,1108336,0
2007-11-05,5.05,5.1,5.03,5.05,914144,0
2007-11-06,5.05,5.06,4.82,4.87,1654393,0
2007-11-07,4.83,4.9,4.74,4.78,635654,0
2007-11-08,4.83,4.86,4.63,4.66,715367,0
2007-11-09,4.62,4.7,4.45,4.54,1015022,0
2007-11-12,4.53,4.98,4.48,4.68,866698,0
2007-11-13,4.69,5.51,4.69,5.21,1395680,0
2007-11-14,5.23,5.26,4.98,5.07,1148786,0
2007-11-15,5.04,5.04,4.9,4.93,814996,0
2007-11-16,4.93,5.03,4.82,4.95,753680,0
2007-11-19,4.86,5.09,4.82,4.98,520460,0
2007-11-20,4.9,5.7,4.9,5.41,1277397,0
2007-11-21,5.4,6.43,5.36,6.27,1357697,0
2007-11-23,6.29,6.59,6.2,6.41,634843,0
2007-11-26,6.66,6.7,6.12,6.4,695522,0
2007-11-27,6.41,6.6,6.24,6.32,566825,0
2007-11-28,6.37,6.79,6.11,6.62,773097,0
2007-11-29,6.53,6.64,6.33,6.49,632710,0
2007-11-30,6.76,6.8,6.5,6.58,542899,0
2007-12-03,6.6,6.6,6.27,6.48,471470,0
2007-12-04,6.41,6.57,6.33,6.44,291552,0
2007-12-05,6.55,6.72,6.45,6.67,394410,0
2007-12-06,6.66,6.74,6.4,6.58,817204,0
2007-12-07,6.64,6.97,6.64,6.95,562023,0
2007-12-10,6.94,7.11,6.9,6.92,516823,0
2007-12-11,6.97,7.04,6.47,6.47,487053,0
2007-12-12,6.68,6.89,6.11,6.29,635408,0
2007-12-13,6.25,6.5,6.2,6.48,291683,0
2007-12-14,6.36,6.62,6.26,6.29,323863,0
2007-12-17,6.4,6.52,6.36,6.36,437094,0
2007-12-18,6.45,6.83,6.43,6.6,444582,0
2007-12-19,6.61,6.61,6.44,6.53,252693,0
2007-12-20,6.58,6.79,6.56,6.67,403942,0
2007-12-21,6.8,6.95,6.77,6.88,894115,0
2007-12-24,6.88,7.21,6.79,7.19,264576,0
2007-12-26,7.12,7.15,6.6,6.71,342160,0
2007-12-27,6.71,6.79,6.39,6.39,330375,0
2007-12-28,6.41,6.62,6.2,6.21,403560,0
2007-12-31,6.3,6.4,6.21,6.29,345039,0
2008-01-02,6.29,6.45,6.02,6.1,436226,0
2008-01-03,6.09,6.24,6.01,6.06,421216,0
2008-01-04,6.15,6.23,5.45,5.58,648785,0
2008-01-07,5.6,5.73,5.06,5.21,798410,0
2008-01-08,5.21,5.55,5.1,5.11,409617,0
2008-01-09,5.1,5.29,4.83,5.21,647024,0
2008-01-10,5.13,5.41,4.8,5.06,758602,0
2008-01-11,5.01,5.49,4.75,4.96,442577,0
2008-01-14,5,5.17,4.84,4.88,427507,0
2008-01-15,4.75,5.29,4.58,5.25,586333,0
2008-01-16,5.23,5.7,5.2,5.46,669084,0
2008-01-17,5.44,5.89,5.37,5.61,560582,0
2008-01-18,5.58,6.37,5.2,5.4,793075,0
2008-01-22,5.17,5.91,4.99,5.5,676377,0
2008-01-23,5.36,5.94,5.09,5.78,911628,0
2008-01-24,5.82,6.19,5.4,5.66,780138,0
2008-01-25,5.73,5.82,4.91,5.12,802100,0
2008-01-28,5.12,5.93,5.1,5.81,864586,0
2008-01-29,5.8,6.15,5.8,6.11,846507,0
2008-01-30,6.05,6.74,6.01,6.26,833596,0
2008-01-31,6.15,6.6,5.93,6.28,629603,0
2008-02-01,6.32,6.51,6.02,6.13,497517,0
2008-02-04,6.13,6.3,5.78,6,567909,0
2008-02-05,5.86,6.29,5.52,5.95,486061,0
2008-02-06,6.01,6.28,5.69,5.72,401354,0
2008-02-07,5.68,6.35,5.67,5.97,582852,0
2008-02-08,5.93,6.41,5.77,6.03,472300,0
2008-02-11,6.03,6.31,5.83,5.97,349476,0
2008-02-12,6.01,6.3,6,6.24,348499,0
2008-02-13,6.3,6.3,6.01,6.1,539717,0
2008-02-14,6,6.1,5.86,5.86,532201,0
2008-02-15,5.83,6.05,5.49,6,437377,0
2008-02-19,6.09,6.14,5.61,5.79,356845,0
2008-02-20,5.74,6.23,5.48,5.87,524445,0
2008-02-21,5.92,6.39,5.7,5.79,290014,0
2008-02-22,5.79,5.89,5.53,5.74,233894,0
2008-02-25,5.9,6.1,5.53,5.98,329595,0
2008-02-26,5.95,6,5.66,5.77,330168,0
2008-02-27,5.74,6.03,5.58,5.69,351133,0
2008-02-28,5.75,5.76,5.19,5.65,258548,0
2008-02-29,5.57,5.59,5.15,5.26,460683,0
2008-03-03,5.27,5.42,5.05,5.19,490431,0
2008-03-04,5.15,5.25,4.84,4.85,488187,0
2008-03-05,4.84,5.17,4.75,4.97,419719,0
2008-03-06,4.93,4.93,4.57,4.57,528437,0
2008-03-07,4.7,4.92,4.54,4.58,501453,0
2008-03-10,4.61,4.8,4.44,4.5,330524,0
2008-03-11,4.64,5.04,4.57,5.01,544293,0
2008-03-12,5.05,5.05,4.61,4.67,453727,0
2008-03-13,4.61,5,4.38,4.83,658934,0
2008-03-14,4.84,5,4.4,4.83,382209,0
2008-03-17,4.7,5,4.4,4.55,515965,0
2008-03-18,4.65,4.88,4.5,4.83,549923,0
2008-03-19,4.86,4.99,4.4,4.56,677425,0
2008-03-20,4.65,7.2,4.5,7.2,6087231,0
2008-03-24,5.76,6.16,5.67,6,1471948,0
2008-03-25,6.03,6.5,5.85,6.01,788443,0
2008-03-26,5.75,5.94,5.21,5.27,1023154,0
2008-03-27,5.32,5.62,5.25,5.4,551032,0
2008-03-28,5.41,5.46,5.26,5.3,262041,0
2008-03-31,5.3,5.61,5.25,5.54,334964,0
2008-04-01,5.66,5.76,5.52,5.74,498023,0
2008-04-02,5.74,5.8,5.51,5.58,327336,0
2008-04-03,5.52,5.58,5.38,5.39,374382,0
2008-04-04,5.41,5.48,5.21,5.38,218100,0
2008-04-07,5.34,5.71,5.24,5.46,189864,0
2008-04-08,5.41,5.59,5.03,5.05,358466,0
2008-04-09,5.09,5.15,4.91,4.92,133245,0
2008-04-10,4.91,5.14,4.82,4.95,105465,0
2008-04-11,4.98,4.98,4.85,4.88,206614,0
2008-04-14,4.91,5.1,4.85,4.99,235056,0
2008-04-15,5.03,5.05,4.95,4.99,137042,0
2008-04-16,5.05,5.05,4.95,5,154209,0
2008-04-17,4.99,5.16,4.95,5.02,175683,0
2008-04-18,5.71,5.72,5.28,5.41,474170,0
2008-04-21,5.38,5.55,5.3,5.3,271067,0
2008-04-22,5.29,5.29,5.09,5.1,234515,0
2008-04-23,5.13,5.15,5.03,5.08,143849,0
2008-04-24,5.1,5.1,4.83,4.98,312940,0
2008-04-25,5.01,5.25,4.95,5.17,148604,0
2008-04-28,5.17,5.4,5.14,5.38,246389,0
2008-04-29,5.38,5.49,5.05,5.36,264014,0
2008-04-30,5.37,5.59,5.36,5.59,279906,0
2008-05-01,5.58,5.66,5.34,5.56,172972,0
2008-05-02,5.64,5.64,5.45,5.49,178471,0
2008-05-05,5.49,5.55,5.02,5.02,255110,0
2008-05-06,5.01,5.2,5.01,5.11,236951,0
2008-05-07,5.13,5.16,4.99,4.99,116421,0
2008-05-08,5.02,5.13,4.85,5.07,205243,0
2008-05-09,5,5.07,5,5.01,132698,0
2008-05-12,5.04,5.23,5.04,5.13,125975,0
2008-05-13,4.7,4.73,4.14,4.23,1439847,0
2008-05-14,4.26,4.55,4.2,4.37,1124096,0
2008-05-15,4.36,4.52,4.3,4.46,357182,0
2008-05-16,4.53,4.53,4.26,4.39,228444,0
2008-05-19,4.49,4.49,3.93,4.22,340666,0
2008-05-20,4.15,4.25,4.04,4.17,324745,0
2008-05-21,4.19,4.4,4.14,4.23,270990,0
2008-05-22,4.21,4.32,4.05,4.27,204195,0
2008-05-23,4.24,4.29,4.04,4.14,235453,0
2008-05-27,4.15,4.17,4,4.13,242930,0
2008-05-28,4.09,4.12,4.01,4.07,172530,0
2008-05-29,4.06,4.17,4.04,4.07,100040,0
2008-05-30,4.16,4.42,4.1,4.41,306318,0
2008-06-02,4.41,4.41,4.09,4.18,218115,0
2008-06-03,4.21,4.33,4.1,4.14,95666,0
2008-06-04,4.12,4.16,3.95,3.99,171036,0
2008-06-05,3.99,4.17,3.98,4.13,145165,0
2008-06-06,4.07,4.12,3.9,3.9,127567,0
2008-06-09,3.96,4.05,3.75,3.75,268370,0
2008-06-10,3.74,3.9,3.73,3.76,157831,0
2008-06-11,3.76,3.92,3.5,3.51,197011,0
2008-06-12,3.53,3.8,3.5,3.52,230834,0
2008-06-13,3.57,4.04,3.57,4.04,235476,0
2008-06-16,4.02,4.19,3.96,4.15,144187,0
2008-06-17,4.16,4.26,3.99,4.26,160704,0
2008-06-18,4.23,4.27,4.13,4.21,183591,0
2008-06-19,4.16,4.26,4.14,4.25,89137,0
2008-06-20,4.22,4.26,4.02,4.09,316477,0
2008-06-23,4.1,4.22,3.95,4.19,178804,0
2008-06-24,4.11,4.19,3.96,3.96,129296,0
2008-06-25,3.96,4.23,3.96,4.09,68741,0
2008-06-26,4.03,4.25,3.96,4.1,170364,0
2008-06-27,4.1,4.33,3.94,3.96,4006059,0
2008-06-30,4,4.23,3.5,3.57,433591,0
2008-07-01,3.53,3.75,3.44,3.48,196889,0
2008-07-02,3.44,3.62,3.03,3.12,269760,0
2008-07-03,3.12,3.26,3.1,3.1,102405,0
2008-07-07,3.15,3.22,3.01,3.08,156346,0
2008-07-08,3.12,3.47,3.04,3.3,282268,0
2008-07-09,3.3,3.3,3.19,3.25,151566,0
2008-07-10,3.28,3.56,3.1,3.2,47840,0
2008-07-11,3.15,3.16,3.05,3.16,63278,0
2008-07-14,3.16,3.18,2.93,3,106299,0
2008-07-15,2.98,3.12,2.93,2.94,187081,0
2008-07-16,2.98,3.13,2.9,3.07,327621,0
2008-07-17,3.06,3.18,3.06,3.1,172050,0
2008-07-18,3.07,3.09,3.03,3.05,69083,0
2008-07-21,3.04,3.14,3,3.09,113614,0
2008-07-22,3.09,3.26,3.08,3.15,83419,0
2008-07-23,3.19,3.53,3.19,3.25,142195,0
2008-07-24,3.32,3.39,2.9,3.01,148593,0
2008-07-25,3.02,3.08,2.9,3.08,83099,0
2008-07-28,3.12,3.3,2.96,3.11,96933,0
2008-07-29,3.13,3.13,3.09,3.12,161362,0
2008-07-30,3.13,3.13,3.03,3.08,79050,0
2008-07-31,3.09,3.12,2.92,3.06,85314,0
2008-08-01,2.98,3.04,2.92,2.96,73666,0
2008-08-04,2.92,2.94,2.86,2.91,51044,0
2008-08-05,2.91,3.03,2.9,3,82536,0
2008-08-06,2.95,3.01,2.94,3.01,48848,0
2008-08-07,2.94,3.05,2.94,2.98,45795,0
2008-08-08,3,3.02,2.91,3.02,58985,0
2008-08-11,2.98,3.03,2.9,3,88957,0
2008-08-12,3.01,3.1,2.94,3.05,134555,0
2008-08-13,3.01,3.02,2.92,2.96,48035,0
2008-08-14,2.97,3.09,2.92,2.97,103417,0
2008-08-15,3.03,3.19,2.94,2.96,147134,0
2008-08-18,2.89,3.07,2.89,2.92,98765,0
2008-08-19,2.94,2.95,2.8,2.8,85576,0
2008-08-20,2.83,2.92,2.67,2.77,139767,0
2008-08-21,2.73,2.9,2.68,2.72,323582,0
2008-08-22,2.78,2.87,2.17,2.26,742303,0
2008-08-25,2.6,2.9,2.27,2.36,1014380,0
2008-08-26,2.38,2.45,2.17,2.26,632358,0
2008-08-27,2.3,2.34,2.23,2.3,506250,0
2008-08-28,2.34,2.34,2.25,2.27,560558,0
2008-08-29,2.3,2.36,2.27,2.34,213125,0
2008-09-02,2.43,2.49,2.33,2.46,420928,0
2008-09-03,2.48,2.56,2.44,2.51,160770,0
2008-09-04,2.57,2.57,2.48,2.49,136748,0
2008-09-05,2.47,2.48,2.4,2.47,89023,0
2008-09-08,2.53,2.53,2.23,2.24,143350,0
2008-09-09,2.27,2.31,2.19,2.25,81463,0
2008-09-10,2.25,2.28,2.16,2.24,28115,0
2008-09-11,2.33,2.44,2.3,2.38,93611,0
2008-09-12,2.38,2.4,2.34,2.37,99538,0
2008-09-15,2.26,2.48,2.25,2.26,88200,0
2008-09-16,2.38,2.38,2.24,2.25,110815,0
2008-09-17,2.24,2.25,2.12,2.18,258852,0
2008-09-18,2.35,2.37,2.17,2.2,286583,0
2008-09-19,2.44,2.5,2.28,2.32,163199,0
2008-09-22,2.37,2.37,2.17,2.24,79458,0
2008-09-23,2.2,2.39,2.11,2.2,104749,0
2008-09-24,2.26,2.28,2.19,2.2,39600,0
2008-09-25,2.18,2.29,2.1,2.1,20805,0
2008-09-26,2.12,2.15,2.04,2.08,35956,0
2008-09-29,2.1,2.1,1.72,1.77,172061,0
2008-09-30,1.75,1.89,1.7,1.85,140354,0
2008-10-01,1.8,1.83,1.75,1.8,38469,0
2008-10-02,1.76,1.77,1.65,1.68,71627,0
2008-10-03,1.68,1.76,1.58,1.61,52521,0
2008-10-06,1.58,1.62,1.19,1.35,144708,0
2008-10-07,1.29,1.71,1.29,1.4,87472,0
2008-10-08,1.4,1.43,1.35,1.37,150238,0
2008-10-09,1.37,1.43,1.28,1.34,201167,0
2008-10-10,1.34,1.38,1.19,1.19,163826,0
2008-10-13,1.29,1.59,1.11,1.12,184356,0
2008-10-14,1.2,1.22,0.96,1.01,415276,0
2008-10-15,0.99,1.04,0.74,1.04,212396,0
2008-10-16,0.98,1.01,0.82,0.88,86279,0
2008-10-17,0.94,0.94,0.85,0.86,46282,0
2008-10-20,0.96,0.99,0.8,0.89,66897,0
2008-10-21,0.85,0.88,0.66,0.67,495480,0
2008-10-22,0.65,0.73,0.64,0.71,283227,0
2008-10-23,0.66,0.72,0.66,0.68,492352,0
2008-10-24,0.7,0.7,0.6,0.61,142156,0
2008-10-27,0.68,0.68,0.58,0.6,113562,0
2008-10-28,0.58,0.62,0.51,0.6,639901,0
2008-10-29,0.66,0.75,0.61,0.72,207659,0
2008-10-30,0.71,0.82,0.69,0.72,232865,0
2008-10-31,0.65,0.74,0.65,0.69,96621,0
2008-11-03,0.69,0.91,0.59,0.6,170067,0
2008-11-04,0.61,0.73,0.56,0.61,231733,0
2008-11-05,0.64,0.64,0.55,0.58,121790,0
2008-11-06,0.55,0.59,0.55,0.56,92530,0
2008-11-07,0.55,0.57,0.51,0.53,144623,0
2008-11-10,0.51,0.55,0.46,0.47,187497,0
2008-11-11,0.5,0.59,0.46,0.47,151439,0
2008-11-12,0.46,0.5,0.41,0.48,142637,0
2008-11-13,0.4,0.51,0.4,0.46,138619,0
2008-11-14,0.5,0.54,0.44,0.52,106561,0
2008-11-17,0.49,0.52,0.41,0.44,76883,0
2008-11-18,0.44,0.57,0.44,0.54,226734,0
2008-11-19,0.54,0.6,0.5,0.57,206589,0
2008-11-20,0.5,0.57,0.42,0.57,242293,0
2008-11-21,0.51,0.57,0.38,0.51,131191,0
2008-11-24,0.47,0.51,0.43,0.43,120372,0
2008-11-25,0.47,0.5,0.37,0.5,258656,0
2008-11-26,0.46,0.52,0.43,0.5,155621,0
2008-11-28,0.51,0.54,0.5,0.5,39883,0
2008-12-01,0.53,0.57,0.48,0.53,256986,0
2008-12-02,0.55,0.56,0.5,0.51,116777,0
2008-12-03,0.5,0.5,0.46,0.46,96369,0
2008-12-04,0.47,0.53,0.46,0.53,186076,0
2008-12-05,0.55,0.55,0.44,0.48,179754,0
2008-12-08,0.59,0.59,0.44,0.45,310511,0
2008-12-09,0.48,0.51,0.44,0.44,212539,0
2008-12-10,0.44,0.48,0.42,0.45,220004,0
2008-12-11,0.42,0.48,0.42,0.43,92160,0
2008-12-12,0.43,0.45,0.39,0.42,174283,0
2008-12-15,0.44,0.44,0.35,0.39,218800,0
2008-12-16,0.37,0.42,0.37,0.4,75533,0
2008-12-17,0.4,0.43,0.39,0.4,99534,0
2008-12-18,0.38,0.48,0.38,0.4,57728,0
2008-12-19,0.38,0.41,0.34,0.35,328091,0
2008-12-22,0.34,0.39,0.3,0.33,445949,0
2008-12-23,0.33,0.33,0.28,0.3,757043,0
2008-12-24,0.35,0.35,0.28,0.29,467107,0
2008-12-26,0.29,0.37,0.28,0.29,421240,0
2008-12-29,0.29,0.32,0.29,0.29,394853,0
2008-12-30,0.29,0.32,0.29,0.29,322213,0
2008-12-31,0.34,0.37,0.3,0.33,489834,0
2009-01-02,0.36,0.36,0.32,0.36,249834,0
2009-01-05,0.33,0.47,0.33,0.41,349793,0
2009-01-06,0.44,0.44,0.42,0.43,484247,0
2009-01-07,0.44,0.56,0.42,0.54,543648,0
2009-01-08,0.53,0.6,0.52,0.56,540525,0
2009-01-09,0.56,0.56,0.45,0.5,282084,0
2009-01-12,0.52,0.52,0.44,0.45,66065,0
2009-01-13,0.47,0.5,0.46,0.48,268281,0
2009-01-14,0.48,0.48,0.45,0.47,101882,0
2009-01-15,0.48,0.53,0.42,0.48,169502,0
2009-01-16,0.5,0.5,0.39,0.47,176880,0
2009-01-20,0.37,0.49,0.32,0.37,97890,0
2009-01-21,0.37,0.4,0.34,0.38,151492,0
2009-01-22,0.38,0.4,0.36,0.4,94753,0
2009-01-23,0.39,0.39,0.35,0.39,102380,0
2009-01-26,0.4,0.53,0.4,0.52,497969,0
2009-01-27,0.48,0.48,0.23,0.29,2584404,0
2009-01-28,0.31,0.32,0.27,0.29,470196,0
2009-01-29,0.29,0.31,0.25,0.26,655762,0
2009-01-30,0.26,0.28,0.24,0.24,203360,0
2009-02-02,0.24,0.27,0.22,0.24,136066,0
2009-02-03,0.24,0.26,0.19,0.26,773531,0
2009-02-04,0.26,0.26,0.22,0.24,246806,0
2009-02-05,0.23,0.25,0.21,0.21,162644,0
2009-02-06,0.23,0.24,0.2,0.24,197254,0
2009-02-09,0.22,0.24,0.2,0.22,205025,0
2009-02-10,0.24,0.24,0.19,0.2,139457,0
2009-02-11,0.22,0.23,0.18,0.21,232400,0
2009-02-12,0.2,0.22,0.18,0.18,152284,0
2009-02-13,0.19,0.21,0.18,0.19,84611,0
2009-02-17,0.2,0.2,0.18,0.19,139774,0
2009-02-18,0.18,0.2,0.18,0.19,134772,0
2009-02-19,0.18,0.2,0.18,0.19,44108,0
2009-02-20,0.18,0.2,0.18,0.18,85051,0
2009-02-23,0.19,0.21,0.18,0.2,296142,0
2009-02-24,0.19,0.21,0.18,0.21,219104,0
2009-02-25,0.21,0.21,0.18,0.2,333541,0
2009-02-26,0.22,0.31,0.22,0.28,965135,0
2009-02-27,0.26,0.35,0.25,0.26,715944,0
2009-03-02,0.35,0.4,0.27,0.29,840931,0
2009-03-03,0.29,0.32,0.26,0.3,531407,0
2009-03-04,0.3,0.31,0.27,0.28,158058,0
2009-03-05,0.28,0.3,0.27,0.3,338425,0
2009-03-06,0.3,0.35,0.28,0.35,324870,0
2009-03-09,0.38,0.38,0.31,0.31,117260,0
2009-03-10,0.31,0.35,0.31,0.34,74408,0
2009-03-11,0.35,0.37,0.33,0.33,147759,0
2009-03-12,0.33,0.36,0.32,0.35,75214,0
2009-03-13,0.32,0.35,0.32,0.35,286585,0
2009-03-16,0.34,0.39,0.34,0.38,371456,0
2009-03-17,0.36,0.41,0.36,0.41,249251,0
2009-03-18,0.42,0.45,0.39,0.42,315066,0
2009-03-19,0.45,0.48,0.37,0.39,193316,0
2009-03-20,0.4,0.45,0.38,0.45,246949,0
2009-03-23,0.45,0.47,0.4,0.43,215419,0
2009-03-24,0.41,0.45,0.41,0.43,48713,0
2009-03-25,0.41,0.45,0.41,0.44,40463,0
2009-03-26,0.44,0.71,0.4,0.58,911793,0
2009-03-27,0.73,0.75,0.61,0.74,1597464,0
2009-03-30,0.72,0.72,0.6,0.64,505285,0
2009-03-31,0.65,0.71,0.65,0.7,425983,0
2009-04-01,0.71,0.71,0.64,0.68,351432,0
2009-04-02,0.72,0.72,0.65,0.66,529551,0
2009-04-03,0.69,0.7,0.64,0.65,307794,0
2009-04-06,0.7,0.7,0.65,0.67,290566,0
2009-04-07,0.65,0.68,0.62,0.64,264109,0
2009-04-08,0.67,0.78,0.66,0.75,770156,0
2009-04-09,0.76,0.81,0.71,0.79,733306,0
2009-04-13,0.83,0.83,0.74,0.74,349119,0
2009-04-14,0.76,0.8,0.73,0.76,270399,0
2009-04-15,0.76,0.81,0.76,0.79,259332,0
2009-04-16,0.83,0.83,0.79,0.81,259637,0
2009-04-17,0.81,0.81,0.73,0.74,501656,0
2009-04-20,0.73,0.73,0.7,0.7,187303,0
2009-04-21,0.74,0.74,0.69,0.71,104670,0
2009-04-22,0.71,0.75,0.7,0.72,268222,0
2009-04-23,0.72,0.76,0.71,0.72,100315,0
2009-04-24,0.71,0.75,0.65,0.74,242379,0
2009-04-27,0.75,0.75,0.71,0.73,48825,0
2009-04-28,0.71,0.75,0.71,0.74,99975,0
2009-04-29,0.74,0.75,0.73,0.74,43977,0
2009-04-30,0.74,0.74,0.71,0.72,95489,0
2009-05-01,0.72,0.74,0.7,0.73,148570,0
2009-05-04,0.71,0.73,0.66,0.69,381996,0
2009-05-05,0.68,0.7,0.67,0.68,447425,0
2009-05-06,0.69,0.7,0.66,0.68,83720,0
2009-05-07,0.69,0.7,0.61,0.62,436343,0
2009-05-08,0.61,0.68,0.6,0.66,367928,0
2009-05-11,0.6,0.65,0.6,0.61,248011,0
2009-05-12,0.6,0.64,0.5,0.6,301041,0
2009-05-13,0.55,0.64,0.55,0.55,47318,0
2009-05-14,0.55,0.62,0.5,0.62,213408,0
2009-05-15,0.67,0.68,0.61,0.65,107344,0
2009-05-18,0.63,0.78,0.63,0.7,341328,0
2009-05-19,0.76,0.76,0.67,0.68,386928,0
2009-05-20,0.78,0.82,0.69,0.73,238480,0
2009-05-21,0.73,0.75,0.65,0.7,117310,0
2009-05-22,0.67,0.78,0.67,0.74,241067,0
2009-05-26,0.76,0.76,0.73,0.75,272271,0
2009-05-27,0.76,0.76,0.73,0.74,99683,0
2009-05-28,0.74,0.78,0.73,0.74,340330,0
2009-05-29,0.77,0.79,0.74,0.75,290987,0
2009-06-01,0.8,0.88,0.75,0.81,1291225,0
2009-06-02,0.89,0.89,0.79,0.8,701957,0
2009-06-03,0.8,0.82,0.79,0.8,340822,0
2009-06-04,0.81,0.81,0.77,0.79,334129,0
2009-06-05,0.81,0.81,0.77,0.78,97726,0
2009-06-08,0.8,0.87,0.77,0.8,451445,0
2009-06-09,0.84,1.28,0.81,1.28,2404104,0
2009-06-10,1.2,1.52,1.05,1.48,2475723,0
2009-06-11,1.54,1.78,1.44,1.7,3230661,0
2009-06-12,1.7,1.85,1.5,1.5,755618,0
2009-06-15,1.53,1.71,1.4,1.48,402104,0
2009-06-16,1.28,1.69,1.27,1.49,550039,0
2009-06-17,1.6,1.8,1.5,1.68,1437209,0
2009-06-18,1.54,1.79,1.54,1.58,283546,0
2009-06-19,1.65,1.77,1.6,1.69,425811,0
2009-06-22,1.7,1.77,1.56,1.64,568040,0
2009-06-23,1.64,1.72,1.53,1.6,286706,0
2009-06-24,1.63,1.94,1.63,1.83,819378,0
2009-06-25,1.93,2.1,1.83,2.09,1450327,0
2009-06-26,2.08,2.2,2,2.04,1006611,0
2009-06-29,2.13,2.17,1.91,1.94,482473,0
2009-06-30,1.9,1.98,1.65,1.95,530694,0
2009-07-01,1.72,1.96,1.69,1.88,135182,0
2009-07-02,1.8,1.84,1.7,1.8,300757,0
2009-07-06,1.81,1.82,1.68,1.68,270835,0
2009-07-07,1.75,1.75,1.65,1.65,134931,0
2009-07-08,1.64,1.75,1.52,1.74,421420,0
2009-07-09,1.71,1.71,1.5,1.53,395827,0
2009-07-10,1.53,1.53,1.38,1.41,551617,0
2009-07-13,1.51,1.51,1.38,1.47,284229,0
2009-07-14,1.54,1.56,1.46,1.48,253696,0
2009-07-15,1.57,1.79,1.57,1.77,498000,0
2009-07-16,1.73,1.9,1.67,1.86,401104,0
2009-07-17,1.88,2.05,1.88,1.99,1039489,0
2009-07-20,2.07,2.63,2.01,2.59,1134079,0
2009-07-21,2.65,2.75,2.3,2.59,478732,0
2009-07-22,2.59,3.22,2.5,2.97,1037833,0
2009-07-23,2.97,3.03,2.75,2.94,390226,0
2009-07-24,2.8,3.08,2.56,2.98,638065,0
2009-07-27,3.02,3.08,2.85,2.98,278324,0
2009-07-28,2.99,3.08,2.88,2.99,219656,0
2009-07-29,2.99,3.02,2.87,2.99,196552,0
2009-07-30,3.02,3.02,2.88,3,199532,0
2009-07-31,3.05,3.19,2.95,3.08,341626,0
2009-08-03,3.08,3.31,3.08,3.24,421612,0
2009-08-04,3.26,3.68,3.23,3.53,875552,0
2009-08-05,3.6,3.76,3.5,3.76,441318,0
2009-08-06,3.82,4.15,3.4,3.8,1434798,0
2009-08-07,3.81,3.9,3.5,3.6,424259,0
2009-08-10,3.58,3.58,3.45,3.56,170672,0
2009-08-11,3.5,3.5,3.2,3.32,361115,0
2009-08-12,3.29,3.82,3.2,3.67,447324,0
2009-08-13,3.69,3.69,3.2,3.33,451298,0
2009-08-14,3.25,3.32,3.05,3.17,298149,0
2009-08-17,3.03,3.17,2.68,2.99,363524,0
2009-08-18,2.99,3.28,2.87,3.12,426372,0
2009-08-19,3.01,3.15,2.61,2.91,738438,0
2009-08-20,2.88,3.04,2.75,3,221870,0
2009-08-21,3.02,3.02,2.84,2.96,339435,0
2009-08-24,2.93,3.15,2.69,2.7,259421,0
2009-08-25,2.69,3.04,2.66,3.02,430861,0
2009-08-26,3.05,3.23,2.98,3.23,697230,0
2009-08-27,3.16,3.39,3.12,3.33,353195,0
2009-08-28,3.44,3.44,3.13,3.23,190187,0
2009-08-31,3.19,3.3,3.01,3.3,219460,0
2009-09-01,3.34,3.34,2.91,2.95,261727,0
2009-09-02,2.97,3,2.81,2.91,171717,0
2009-09-03,2.98,3.11,2.9,3.1,73632,0
2009-09-04,3.11,3.15,3.01,3.12,80400,0
2009-09-08,3.15,3.15,2.86,3.1,268695,0
2009-09-09,3.14,3.17,3.06,3.16,177380,0
2009-09-10,3.09,3.4,3,3.29,441816,0
2009-09-11,3.28,3.29,3.13,3.2,283034,0
2009-09-14,3.19,3.24,2.93,3.19,411715,0
2009-09-15,3.15,3.51,3.1,3.3,392194,0
2009-09-16,3.36,3.65,3.31,3.5,438188,0
2009-09-17,3.51,3.59,3.4,3.58,276049,0
2009-09-18,3.63,3.83,3.59,3.83,448879,0
2009-09-21,3.81,4.09,3.74,3.91,795715,0
2009-09-22,4,4.05,3.86,3.91,307893,0
2009-09-23,3.91,3.95,3.68,3.69,219653,0
2009-09-24,3.76,3.8,3.24,3.6,398372,0
2009-09-25,3.59,3.64,3.38,3.48,173053,0
2009-09-28,3.58,3.64,3.45,3.48,91342,0
2009-09-29,3.5,3.52,3.41,3.44,74832,0
2009-09-30,3.5,3.5,3.3,3.31,211532,0
2009-10-01,3.27,3.39,3.25,3.29,304108,0
2009-10-02,3.17,3.24,3,3.09,491598,0
2009-10-05,3.15,3.31,3.15,3.26,126965,0
2009-10-06,3.27,3.52,3.24,3.36,398950,0
2009-10-07,3.31,3.44,3.21,3.23,196824,0
2009-10-08,3.25,3.35,3.03,3.03,166573,0
2009-10-09,3.05,3.1,2.92,3.08,321395,0
2009-10-12,3.17,3.45,3.06,3.38,593662,0
2009-10-13,3.32,3.52,3.23,3.52,276242,0
2009-10-14,3.55,3.76,3.53,3.76,255456,0
2009-10-15,3.71,3.8,3.6,3.77,141283,0
2009-10-16,3.7,3.74,3.55,3.68,97681,0
2009-10-19,3.79,3.82,3.61,3.82,526605,0
2009-10-20,3.85,3.85,3.63,3.79,234270,0
2009-10-21,3.72,3.75,3.6,3.67,72658,0
2009-10-22,3.61,3.77,3.51,3.77,93324,0
2009-10-23,3.76,3.79,3.63,3.7,111746,0
2009-10-26,3.66,3.68,3.5,3.6,98516,0
2009-10-27,3.55,3.7,3.4,3.44,200383,0
2009-10-28,3.4,3.44,3.2,3.2,127465,0
2009-10-29,3.3,3.41,3.2,3.37,130651,0
2009-10-30,3.4,3.47,3.16,3.17,96721,0
2009-11-02,3.18,3.25,3.1,3.17,165292,0
2009-11-03,3.11,3.15,3.05,3.09,89791,0
2009-11-04,3.09,3.12,3,3.03,150069,0
2009-11-05,3.11,3.32,3.06,3.31,162826,0
2009-11-06,3.23,3.58,3.2,3.45,132729,0
2009-11-09,3.46,3.65,3.46,3.54,185212,0
2009-11-10,3.55,3.57,3.47,3.49,160693,0
2009-11-11,3.55,3.66,3.47,3.6,59741,0
2009-11-12,3.63,3.66,3.54,3.58,86469,0
2009-11-13,3.56,3.6,3.53,3.56,74640,0
2009-11-16,3.56,3.61,3.45,3.6,101183,0
2009-11-17,3.58,3.74,3.58,3.7,192500,0
2009-11-18,3.61,3.65,3.25,3.28,190824,0
2009-11-19,3.28,3.37,3.07,3.35,255724,0
2009-11-20,3.28,3.39,3.26,3.37,80909,0
2009-11-23,3.46,3.7,3.4,3.56,134647,0
2009-11-24,3.59,3.66,3.51,3.62,253202,0
2009-11-25,3.6,3.62,3.36,3.38,85880,0
2009-11-27,3.22,3.42,3.15,3.41,31289,0
2009-11-30,3.39,3.56,3.31,3.53,82395,0
2009-12-01,3.65,3.67,3.45,3.66,154764,0
2009-12-02,3.69,3.7,3.59,3.61,47426,0
2009-12-03,3.72,3.75,3.63,3.75,206014,0
2009-12-04,3.75,3.79,3.7,3.79,117993,0
2009-12-07,3.83,4.09,3.83,4.08,432938,0
2009-12-08,4.1,4.5,4.08,4.45,824178,0
2009-12-09,4.54,4.54,3.94,4.46,794475,0
2009-12-10,4.55,4.68,4.33,4.4,302582,0
2009-12-11,4.42,4.53,4.3,4.39,153677,0
2009-12-14,4.35,4.74,4.31,4.7,767222,0
2009-12-15,4.75,4.75,4.56,4.65,210307,0
2009-12-16,4.69,4.73,4.46,4.5,159929,0
2009-12-17,4.47,4.49,4.29,4.45,222477,0
2009-12-18,4.48,4.48,4.28,4.43,200441,0
2009-12-21,4.42,4.72,4.25,4.63,246771,0
2009-12-22,4.61,4.8,4.55,4.77,200303,0
2009-12-23,4.68,4.83,4.37,4.71,362758,0
2009-12-24,4.7,4.8,4.59,4.77,78831,0
2009-12-28,4.74,4.84,4.58,4.8,180190,0
2009-12-29,4.76,4.84,4.62,4.82,181726,0
2009-12-30,4.81,4.81,4.6,4.8,103892,0
2009-12-31,4.78,4.85,4.54,4.8,152389,0
2010-01-04,4.85,5.27,4.81,5.25,679196,0
2010-01-05,5.23,5.23,4.96,5.01,488434,0
2010-01-06,4.93,5.04,4.85,5,362094,0
2010-01-07,5.06,5.06,4.93,4.97,159942,0
2010-01-08,4.91,5.04,4.9,4.98,178490,0
2010-01-11,5,5.05,4.9,4.99,434128,0
2010-01-12,4.94,5.01,4.91,4.92,77824,0
2010-01-13,4.92,5.01,4.9,5,618507,0
2010-01-14,5.03,5.16,4.91,4.94,1069662,0
2010-01-15,4.98,4.98,4.65,4.97,337679,0
2010-01-19,5.06,5.06,4.76,4.9,491620,0
2010-01-20,4.8,4.8,4.43,4.71,333395,0
2010-01-21,4.71,4.72,4.37,4.39,246157,0
2010-01-22,4.33,4.44,4.25,4.36,329773,0
2010-01-25,4.39,4.53,4.14,4.18,212634,0
2010-01-26,4.13,4.35,4.08,4.22,154220,0
2010-01-27,4.18,4.36,4.18,4.32,135219,0
2010-01-28,4.32,4.46,4.31,4.35,30826,0
2010-01-29,4.38,4.49,4.08,4.12,133375,0
2010-02-01,4.12,4.17,3.85,3.99,523634,0
2010-02-02,3.99,4.1,3.93,3.98,305093,0
2010-02-03,3.95,4.11,3.95,4.06,277081,0
2010-02-04,4.03,4.06,3.94,3.95,87271,0
2010-02-05,3.95,4,3.59,3.93,264321,0
2010-02-08,3.91,4.1,3.91,4.08,32321,0
2010-02-09,4.21,4.28,3.81,4,186030,0
2010-02-10,4,4,3.73,3.92,49978,0
2010-02-11,3.81,3.93,3.76,3.77,161855,0
2010-02-12,3.71,3.79,3.56,3.72,83538,0
2010-02-16,3.71,3.77,3.68,3.76,92613,0
2010-02-17,3.77,3.98,3.76,3.93,125367,0
2010-02-18,3.99,4.03,3.84,4.02,45928,0
2010-02-19,4.02,4.25,3.9,4.24,77630,0
2010-02-22,4.24,4.32,4.12,4.27,120779,0
2010-02-23,4.26,4.26,4.07,4.13,56178,0
2010-02-24,4.1,4.16,3.96,4.01,219650,0
2010-02-25,3.97,4.3,3.97,4.22,169367,0
2010-02-26,4.26,4.35,4.21,4.31,136243,0
2010-03-01,4.45,4.53,4.34,4.45,299486,0
2010-03-02,4.43,4.67,4.4,4.63,244362,0
2010-03-03,4.68,4.77,4.63,4.73,156342,0
2010-03-04,4.75,4.75,4.64,4.71,73953,0
2010-03-05,4.72,4.73,4.44,4.58,208741,0
2010-03-08,4.6,4.6,4.33,4.35,274552,0
2010-03-09,4.35,4.35,4.16,4.17,183548,0
2010-03-10,4.17,4.35,4.11,4.24,190154,0
2010-03-11,4.23,4.29,4.12,4.17,93218,0
2010-03-12,4.22,4.23,3.99,4.01,249268,0
2010-03-15,4.02,4.02,3.84,3.97,206829,0
2010-03-16,3.98,4.11,3.42,3.49,563472,0
2010-03-17,3.5,3.76,3.5,3.63,443732,0
2010-03-18,3.65,3.7,3.56,3.59,148076,0
2010-03-19,3.59,3.61,3,3,1194619,0
2010-03-22,3.02,3.23,2.98,3,464969,0
2010-03-23,3.08,3.24,3.03,3.18,783562,0
2010-03-24,3.2,3.49,3.19,3.47,466086,0
2010-03-25,3.46,3.54,3.28,3.47,364392,0
2010-03-26,3.45,3.72,3.43,3.59,285213,0
2010-03-29,3.64,3.65,3.37,3.48,123823,0
2010-03-30,3.54,3.54,3.3,3.32,140209,0
2010-03-31,3.38,3.38,3.22,3.32,123781,0
2010-04-01,3.3,3.45,3.3,3.44,139198,0
2010-04-05,3.48,3.58,3.47,3.55,183419,0
2010-04-06,3.52,3.62,3.52,3.6,56370,0
2010-04-07,3.6,3.6,3.42,3.6,138607,0
2010-04-08,3.56,3.69,3.45,3.55,124184,0
2010-04-09,3.55,3.6,3.43,3.5,102809,0
2010-04-12,3.48,3.48,3.32,3.38,279078,0
2010-04-13,3.34,3.39,3.2,3.32,268005,0
2010-04-14,3.3,3.32,3.16,3.29,252098,0
2010-04-15,3.3,3.3,3.1,3.13,359695,0
2010-04-16,3.09,3.15,2.96,2.99,467668,0
2010-04-19,2.99,3.3,2.99,3.29,252416,0
2010-04-20,3.27,3.31,3.14,3.15,288202,0
2010-04-21,3.12,3.27,3.07,3.26,143641,0
2010-04-22,3.2,3.44,3.1,3.42,241626,0
2010-04-23,3.45,3.45,3.35,3.39,139732,0
2010-04-26,3.38,3.44,3.25,3.25,166957,0
2010-04-27,3.23,3.25,3.04,3.09,277700,0
2010-04-28,3.14,3.14,3.05,3.11,128726,0
2010-04-29,3.17,3.2,3.03,3.14,330342,0
2010-04-30,3.13,3.15,3.04,3.08,39539,0
2010-05-03,3.09,3.09,3.04,3.05,79657,0
2010-05-04,3.03,3.06,3,3.03,157863,0
2010-05-05,3.03,3.05,2.81,2.85,214221,0
2010-05-06,2.83,2.91,2.51,2.55,293679,0
2010-05-07,2.65,2.8,2.42,2.52,152176,0
2010-05-10,2.77,2.87,2.5,2.5,175549,0
2010-05-11,2.53,2.75,2.52,2.67,246273,0
2010-05-12,2.65,2.78,2.65,2.74,174553,0
2010-05-13,2.72,2.79,2.61,2.64,69203,0
2010-05-14,2.56,2.7,2.56,2.61,68376,0
2010-05-17,2.68,2.8,2.57,2.79,137920,0
2010-05-18,2.8,2.8,2.6,2.6,82184,0
2010-05-19,2.55,2.6,1.92,1.97,400303,0
2010-05-20,1.97,2,1.9,1.93,195052,0
2010-05-21,1.85,1.96,1.6,1.84,271538,0
2010-05-24,1.8,2.13,1.8,2.08,413253,0
2010-05-25,2.11,2.25,1.9,2.21,232209,0
2010-05-26,2.25,2.45,2.19,2.25,202413,0
2010-05-27,2.27,2.35,2.2,2.27,75761,0
2010-05-28,2.32,2.35,2.15,2.25,106774,0
2010-06-01,2.27,2.28,2.17,2.21,81627,0
2010-06-02,2.21,2.21,2.01,2.09,141696,0
2010-06-03,2.06,2.15,2.03,2.08,62597,0
2010-06-04,2.05,2.2,1.79,1.79,217125,0
2010-06-07,1.79,1.89,1.67,1.67,148151,0
2010-06-08,1.67,1.77,1.51,1.7,484832,0
2010-06-09,1.71,1.82,1.6,1.63,188551,0
2010-06-10,1.63,1.85,1.63,1.69,265105,0
2010-06-11,1.66,1.76,1.58,1.73,181073,0
2010-06-14,1.8,1.81,1.73,1.77,78730,0
2010-06-15,1.75,1.93,1.75,1.9,124176,0
2010-06-16,1.94,2.05,1.9,2.04,146180,0
2010-06-17,2.1,2.18,2,2.02,141928,0
2010-06-18,2.05,2.05,1.93,1.98,97018,0
2010-06-21,2.05,2.26,2.05,2.15,263103,0
2010-06-22,2.16,2.16,1.89,1.94,622013,0
2010-06-23,1.91,1.94,1.7,1.73,629494,0
2010-06-24,1.86,2.13,1.86,1.9,954007,0
2010-06-25,1.9,1.98,1.88,1.9,336391,0
2010-06-28,1.9,1.95,1.89,1.9,111270,0
2010-06-29,2,2,1.65,1.75,299734,0
2010-06-30,1.75,1.85,1.67,1.77,153369,0
2010-07-01,1.75,1.85,1.68,1.8,133792,0
2010-07-02,1.8,1.82,1.7,1.77,111002,0
2010-07-06,1.78,1.84,1.45,1.59,448665,0
2010-07-07,1.57,1.64,1.55,1.58,93775,0
2010-07-08,1.58,1.62,1.5,1.56,108091,0
2010-07-09,1.6,1.86,1.48,1.79,288577,0
2010-07-12,1.78,1.86,1.7,1.75,140851,0
2010-07-13,1.82,1.92,1.75,1.91,325152,0
2010-07-14,1.92,1.92,1.82,1.87,87549,0
2010-07-15,1.84,1.92,1.8,1.88,105172,0
2010-07-16,1.83,1.83,1.69,1.7,115617,0
2010-07-19,1.73,1.73,1.6,1.64,95739,0
2010-07-20,1.58,1.68,1.57,1.63,97751,0
2010-07-21,1.63,1.69,1.55,1.63,55513,0
2010-07-22,1.68,1.84,1.68,1.81,139291,0
2010-07-23,1.88,1.99,1.79,1.9,171170,0
2010-07-26,1.93,1.93,1.71,1.74,182667,0
2010-07-27,1.76,1.86,1.76,1.82,133439,0
2010-07-28,1.82,1.96,1.78,1.96,48380,0
2010-07-29,1.98,1.98,1.85,1.89,108984,0
2010-07-30,1.86,1.97,1.78,1.82,72517,0
2010-08-02,1.91,1.91,1.8,1.82,24840,0
2010-08-03,1.8,1.91,1.76,1.78,62108,0
2010-08-04,1.77,1.83,1.75,1.81,44355,0
2010-08-05,1.79,1.83,1.75,1.75,46121,0
2010-08-06,1.73,1.8,1.71,1.78,53166,0
2010-08-09,1.8,1.8,1.69,1.71,74811,0
2010-08-10,1.71,1.75,1.64,1.68,44425,0
2010-08-11,1.64,1.64,1.57,1.6,49138,0
2010-08-12,1.58,1.64,1.58,1.63,44246,0
2010-08-13,1.6,1.67,1.46,1.46,278549,0
2010-08-16,1.5,1.64,1.41,1.6,141244,0
2010-08-17,1.65,1.65,1.6,1.61,73906,0
2010-08-18,1.65,2.35,1.65,2.25,1248779,0
2010-08-19,2.25,2.69,2.04,2.27,885971,0
2010-08-20,2.3,2.3,2.1,2.17,355232,0
2010-08-23,2.22,2.24,1.93,1.96,338621,0
2010-08-24,1.89,1.99,1.81,1.95,233944,0
2010-08-25,1.93,1.96,1.86,1.91,139218,0
2010-08-26,1.92,2.13,1.85,1.87,274476,0
2010-08-27,1.87,1.99,1.85,1.94,150295,0
2010-08-30,1.95,2.05,1.95,2.02,235366,0
2010-08-31,2.02,2.02,1.95,2,38809,0
2010-09-01,2,2.05,1.98,2,230513,0
2010-09-02,1.98,2.08,1.98,2.04,55110,0
2010-09-03,2.09,2.09,1.96,2,149640,0
2010-09-07,2.01,2.01,1.96,1.96,37143,0
2010-09-08,1.95,2.02,1.95,1.97,62416,0
2010-09-09,1.95,1.97,1.85,1.86,122185,0
2010-09-10,1.85,1.91,1.8,1.86,88185,0
2010-09-13,1.9,1.9,1.85,1.88,39916,0
2010-09-14,1.89,1.91,1.85,1.86,41554,0
2010-09-15,1.85,1.93,1.85,1.9,51216,0
2010-09-16,1.9,1.9,1.82,1.83,79142,0
2010-09-17,1.9,1.9,1.75,1.82,195706,0
2010-09-20,1.82,1.95,1.82,1.94,118598,0
2010-09-21,1.91,1.95,1.9,1.91,24376,0
2010-09-22,1.9,1.93,1.84,1.85,38082,0
2010-09-23,1.84,1.91,1.82,1.9,39634,0
2010-09-24,1.9,1.92,1.86,1.89,64163,0
2010-09-27,1.91,1.91,1.83,1.86,76422,0
2010-09-28,1.86,1.89,1.82,1.89,56516,0
2010-09-29,1.84,1.88,1.81,1.88,82107,0
2010-09-30,1.87,1.88,1.83,1.88,49709,0
2010-10-01,1.88,1.89,1.78,1.83,73906,0
2010-10-04,1.83,1.84,1.76,1.82,95579,0
2010-10-05,1.82,1.89,1.76,1.87,112331,0
2010-10-06,1.9,2.03,1.85,1.95,214895,0
2010-10-07,1.95,2.17,1.94,2.1,273284,0
2010-10-08,2.1,2.18,2.06,2.17,121458,0
2010-10-11,2.17,2.45,2.11,2.31,307059,0
2010-10-12,2.31,2.35,2.19,2.33,311221,0
2010-10-13,2.35,2.37,2.22,2.37,102003,0
2010-10-14,2.37,2.37,2.3,2.32,57230,0
2010-10-15,2.3,2.4,2.28,2.4,128724,0
2010-10-18,2.38,2.6,2.37,2.56,230394,0
2010-10-19,2.55,2.55,2.39,2.4,152676,0
2010-10-20,2.4,2.4,2.23,2.37,92442,0
2010-10-21,2.36,2.48,2.32,2.42,99886,0
2010-10-22,2.4,2.57,2.4,2.57,96278,0
2010-10-25,2.59,2.64,2.48,2.53,150482,0
2010-10-26,2.48,2.57,2.48,2.51,54353,0
2010-10-27,2.5,2.54,2.45,2.54,87087,0
2010-10-28,2.55,2.55,2.38,2.39,65451,0
2010-10-29,2.39,2.39,2.34,2.34,43250,0
2010-11-01,2.36,2.37,2.2,2.27,71690,0
2010-11-02,2.28,2.39,2.25,2.32,160174,0
2010-11-03,2.32,2.4,2.29,2.38,22064,0
2010-11-04,2.4,2.51,2.36,2.37,83818,0
2010-11-05,2.41,2.41,2.3,2.34,60008,0
2010-11-08,2.31,2.4,2.15,2.36,148412,0
2010-11-09,2.35,2.61,2.31,2.54,242466,0
2010-11-10,2.57,2.95,2.51,2.91,382973,0
2010-11-11,2.89,3.26,2.8,3.16,382607,0
2010-11-12,3.19,3.25,3.02,3.02,105506,0
2010-11-15,3.06,3.49,3.04,3.34,540539,0
2010-11-16,3.29,3.45,3.2,3.4,380137,0
2010-11-17,3.48,3.5,3.23,3.23,242962,0
2010-11-18,3.43,3.45,2.93,2.95,526006,0
2010-11-19,2.93,3.06,2.77,2.98,453757,0
2010-11-22,2.99,3.32,2.92,3.25,323818,0
2010-11-23,3.2,3.46,3.19,3.35,298234,0
2010-11-24,3.4,3.56,3.28,3.36,394566,0
2010-11-26,3.4,3.5,3.34,3.43,60952,0
2010-11-29,3.45,3.49,3.25,3.47,96657,0
2010-11-30,3.46,3.51,3.35,3.49,146969,0
2010-12-01,3.51,3.67,3.49,3.58,349492,0
2010-12-02,3.6,3.65,3.45,3.48,158016,0
2010-12-03,3.45,3.63,3.4,3.6,287703,0
2010-12-06,3.62,3.67,3.57,3.65,168254,0
2010-12-07,3.65,3.77,3.62,3.69,207715,0
2010-12-08,3.68,3.71,3.62,3.71,175497,0
2010-12-09,3.71,4.04,3.68,3.98,499271,0
2010-12-10,4.03,4.39,4.03,4.33,553085,0
2010-12-13,4.38,4.58,4.32,4.39,611357,0
2010-12-14,4.4,4.46,4.23,4.25,202943,0
2010-12-15,4.23,4.23,3.9,4.05,283193,0
2010-12-16,4.01,4.25,3.9,4.15,239002,0
2010-12-17,4.08,4.8,4.08,4.75,1998115,0
2010-12-20,4.77,5,4.75,4.93,552126,0
2010-12-21,4.98,5.07,4.8,5,269600,0
2010-12-22,5,5.18,5,5.02,305617,0
2010-12-23,4.7,5.02,4.42,4.81,333494,0
2010-12-27,4.82,4.96,4.75,4.88,58994,0
2010-12-28,5.02,5.98,5.01,5.9,1125039,0
2010-12-29,5.95,6.7,5.78,6.2,1066554,0
2010-12-30,6.2,6.48,5.87,6.17,518959,0
2010-12-31,6.17,6.23,6.05,6.11,325312,0
2011-01-03,6.15,6.39,5.92,5.96,971776,0
2011-01-04,5.93,5.95,5.35,5.46,1222030,0
2011-01-05,5.46,5.85,5.35,5.73,500959,0
2011-01-06,5.69,5.83,5.65,5.82,251939,0
2011-01-07,5.75,5.88,5.68,5.85,312351,0
2011-01-10,5.85,6.15,5.59,6.12,603710,0
2011-01-11,6.22,6.25,5.88,5.99,417398,0
2011-01-12,6.05,6.27,5.99,6.25,382638,0
2011-01-13,6.28,7.19,6.16,7.15,1209672,0
2011-01-14,7.06,7.24,6.93,7.21,401581,0
2011-01-18,7.15,7.2,6.64,6.8,496380,0
2011-01-19,6.76,7.02,6.32,6.35,454662,0
2011-01-20,6.3,6.3,5.81,6.23,572222,0
2011-01-21,6.41,6.51,6.22,6.23,273978,0
2011-01-24,6.28,6.73,6.08,6.71,329406,0
2011-01-25,7.04,7.15,6.51,6.61,445826,0
2011-01-26,6.67,6.98,6.67,6.95,385352,0
2011-01-27,6.89,7,6.7,6.93,204834,0
2011-01-28,6.87,6.93,6.21,6.45,517168,0
2011-01-31,6.49,6.74,6.1,6.19,310809,0
2011-02-01,6.04,6.4,6.02,6.26,213749,0
2011-02-02,6.3,6.31,6.12,6.19,161012,0
2011-02-03,6.16,6.35,6,6.17,130267,0
2011-02-04,6.17,6.25,6.01,6.09,127506,0
2011-02-07,6.05,6.63,6,6.58,352016,0
2011-02-08,6.63,7.63,6.62,7.6,1232353,0
2011-02-09,7.49,7.53,7.08,7.41,514782,0
2011-02-10,7.3,7.39,6.94,7.23,449611,0
2011-02-11,7.22,7.22,6.91,6.96,237807,0
2011-02-14,6.97,7.07,6.68,7.01,251591,0
2011-02-15,7.05,7.24,7.05,7.16,321525,0
2011-02-16,7.2,7.49,7.18,7.41,406601,0
2011-02-18,7.36,7.4,7.08,7.14,303177,0
2011-02-22,7.05,7.18,6.56,6.68,373482,0
2011-02-23,6.74,6.87,6.1,6.16,470242,0
2011-02-24,6.14,6.35,6.03,6.26,282246,0
2011-02-25,6.46,6.95,6.27,6.78,253274,0
2011-02-28,6.9,6.94,6.54,6.69,136471,0
2011-03-01,6.69,6.74,6.45,6.51,237415,0
2011-03-02,6.47,6.69,6.26,6.42,125066,0
2011-03-03,6.39,6.75,6.39,6.74,134097,0
2011-03-04,6.72,6.82,6.55,6.8,118778,0
2011-03-07,6.8,6.8,6.53,6.66,165489,0
2011-03-08,6.65,6.9,6.33,6.59,168723,0
2011-03-09,6.61,6.78,6.5,6.62,225299,0
2011-03-10,6.52,6.73,6.41,6.63,213343,0
2011-03-11,6.59,6.76,6.42,6.59,320858,0
2011-03-14,6.55,7.18,6.46,7.16,399276,0
2011-03-15,6.9,7.23,6.76,6.99,423191,0
2011-03-16,7.01,7.31,6.92,6.98,354898,0
2011-03-17,7.26,7.27,6.06,6.5,908281,0
2011-03-18,6.64,6.8,6.55,6.62,324863,0
2011-03-21,6.73,6.87,6.61,6.85,299432,0
2011-03-22,6.74,6.87,6.6,6.74,183558,0
2011-03-23,6.71,6.71,6.52,6.67,97785,0
2011-03-24,6.72,6.76,6.43,6.73,128737,0
2011-03-25,6.77,7.14,6.72,6.95,176071,0
2011-03-28,6.97,7.12,6.55,6.6,105950,0
2011-03-29,6.64,6.99,6.63,6.86,163816,0
2011-03-30,6.42,6.57,6.01,6.08,3902184,0
2011-03-31,6.14,6.41,6.1,6.36,1022482,0
2011-04-01,6.41,6.45,5.5,5.79,1138571,0
2011-04-04,5.84,5.9,5.51,5.6,953801,0
2011-04-05,5.6,5.66,5.22,5.42,1137245,0
2011-04-06,5.52,6.1,5.47,6.03,707766,0
2011-04-07,5.96,6.14,5.75,5.86,393041,0
2011-04-08,5.9,5.97,5.77,5.87,204254,0
2011-04-11,5.88,5.98,5.68,5.85,265167,0
2011-04-12,5.83,5.85,5.62,5.68,321149,0
2011-04-13,5.71,5.8,5.49,5.57,296233,0
2011-04-14,5.54,5.69,5.53,5.66,405680,0
2011-04-15,5.56,5.94,5.56,5.73,867987,0
2011-04-18,5.63,5.69,5.25,5.29,531658,0
2011-04-19,5.33,5.45,5,5.05,771540,0
2011-04-20,5.15,5.66,5.15,5.62,922862,0
2011-04-21,5.7,5.74,5.47,5.52,190022,0
2011-04-25,5.49,5.83,5.44,5.81,310464,0
2011-04-26,5.85,5.93,5.73,5.81,359219,0
2011-04-27,5.81,5.92,5.63,5.81,169848,0
2011-04-28,5.78,6.08,5.69,6.05,256526,0
2011-04-29,6.05,6.48,5.99,6.38,676640,0
2011-05-02,6.39,6.48,6.2,6.32,348879,0
2011-05-03,6.33,6.33,6.1,6.17,243340,0
2011-05-04,6.16,6.22,6.01,6.2,239813,0
2011-05-05,6.05,6.34,6.02,6.23,305302,0
2011-05-06,6.35,6.56,6.12,6.22,599680,0
2011-05-09,6.2,6.56,6.2,6.42,180670,0
2011-05-10,6.45,6.56,6.37,6.53,349733,0
2011-05-11,6.65,6.84,6.42,6.49,652459,0
2011-05-12,6.45,6.65,6.18,6.64,301864,0
2011-05-13,6.55,6.69,6.4,6.45,291117,0
2011-05-16,6.41,6.41,6.03,6.04,287900,0
2011-05-17,6,6.08,5.85,6.02,399376,0
2011-05-18,6.04,6.22,6.01,6.2,199047,0
2011-05-19,6.23,6.32,6.1,6.25,156966,0
2011-05-20,6.2,6.67,6.13,6.63,410544,0
2011-05-23,6.48,6.48,6.2,6.37,259580,0
2011-05-24,6.65,6.8,6.45,6.47,378239,0
2011-05-25,6.43,6.88,6.42,6.67,311897,0
2011-05-26,6.67,6.82,6.63,6.7,249122,0
2011-05-27,6.74,6.98,6.56,6.93,218297,0
2011-05-31,7,7.3,6.93,7.24,353747,0
2011-06-01,7.25,7.38,6.96,7.12,348561,0
2011-06-02,7.1,7.12,6.87,6.91,256101,0
2011-06-03,6.76,6.93,6.66,6.89,200575,0
2011-06-06,7.05,7.05,6.54,6.68,380730,0
2011-06-07,6.73,7.1,6.73,7.01,233401,0
2011-06-08,7.01,7.09,6.63,6.75,233219,0
2011-06-09,6.77,6.87,6.58,6.84,255177,0
2011-06-10,6.82,7.2,6.82,7.09,890794,0
2011-06-13,7.11,7.45,6.88,7.39,533001,0
2011-06-14,7.45,7.99,7.4,7.85,832646,0
2011-06-15,7.69,7.92,7.3,7.53,471639,0
2011-06-16,7.56,7.67,7.34,7.51,317338,0
2011-06-17,7.58,7.88,7.33,7.84,383788,0
2011-06-20,7.65,8.14,7.55,8.03,703408,0
2011-06-21,8.15,8.52,8.11,8.5,1501605,0
2011-06-22,8.49,8.73,8.12,8.2,562496,0
2011-06-23,8.01,8.31,7.82,8.19,548434,0
2011-06-24,8.19,8.3,7.78,7.93,6716956,0
2011-06-27,7.98,7.98,7.43,7.58,606919,0
2011-06-28,7.64,7.85,7.58,7.82,357403,0
2011-06-29,7.79,7.88,7.47,7.47,533287,0
2011-06-30,7.53,7.69,7.38,7.65,364078,0
2011-07-01,7.65,8.25,7.6,8.24,661385,0
2011-07-05,8.25,8.25,7.54,7.83,578448,0
2011-07-06,7.79,8.12,7.61,7.79,308647,0
2011-07-07,7.85,8.02,7.74,8.01,449907,0
2011-07-08,7.9,8.25,7.75,8.25,318587,0
2011-07-11,8.11,8.24,8.02,8.14,475395,0
2011-07-12,8.13,8.47,7.75,8.29,373241,0
2011-07-13,8.35,8.66,8.3,8.62,669455,0
2011-07-14,8.63,8.63,8.33,8.4,812085,0
2011-07-15,8.42,8.5,7.7,7.98,1020024,0
2011-07-18,7.94,7.97,7.36,7.49,775994,0
2011-07-19,7.74,8.17,7.7,8.08,630490,0
2011-07-20,8.07,8.1,7.82,7.91,204638,0
2011-07-21,7.9,8.03,7.7,7.8,338900,0
2011-07-22,7.76,7.93,7.62,7.92,190630,0
2011-07-25,7.74,8.07,7.74,7.79,235727,0
2011-07-26,7.79,7.85,7.6,7.69,217301,0
2011-07-27,7.62,7.68,7.22,7.32,427671,0
2011-07-28,7.35,7.55,7.33,7.41,329588,0
2011-07-29,7.28,7.63,7.25,7.49,341595,0
2011-08-01,7.59,7.74,7.05,7.33,640481,0
2011-08-02,7.27,7.28,6.44,6.44,1112647,0
2011-08-03,6.51,6.9,6.18,6.6,789470,0
2011-08-04,6.49,6.49,5.89,5.91,747377,0
2011-08-05,6.01,6.1,5.26,5.51,922202,0
2011-08-08,5.13,5.36,4.73,4.82,615388,0
2011-08-09,5.02,5.35,4.53,5.33,910205,0
2011-08-10,5.09,5.29,4.92,5.1,617855,0
2011-08-11,5.22,5.43,5.05,5.35,537923,0
2011-08-12,5.41,5.5,5.27,5.45,386985,0
2011-08-15,5.5,5.5,5.16,5.2,756432,0
2011-08-16,4.23,4.23,3.32,3.7,4842338,0
2011-08-17,3.75,3.87,3.66,3.69,1111284,0
2011-08-18,3.55,3.55,3.3,3.38,1201682,0
2011-08-19,3.37,3.5,3.12,3.22,1224602,0
2011-08-22,3.45,3.57,2.95,3.01,1653955,0
2011-08-23,3.02,3.3,3.02,3.3,1043774,0
2011-08-24,3.34,3.39,3.2,3.28,1051106,0
2011-08-25,3.38,3.41,3.24,3.27,815524,0
2011-08-26,3.25,3.4,3.2,3.35,642594,0
2011-08-29,3.37,3.78,3.35,3.76,1286964,0
2011-08-30,3.75,4.04,3.65,3.94,679516,0
2011-08-31,3.97,4.05,3.73,3.79,547206,0
2011-09-01,3.81,3.94,3.56,3.59,439177,0
2011-09-02,3.59,3.59,3.35,3.36,191480,0
2011-09-06,3.2,3.38,3.18,3.29,694531,0
2011-09-07,3.4,3.72,3.4,3.7,300009,0
2011-09-08,3.66,3.74,3.52,3.6,367106,0
2011-09-09,3.54,3.69,3.44,3.53,444907,0
2011-09-12,3.44,3.7,3.44,3.69,404748,0
2011-09-13,3.73,3.84,3.67,3.8,340573,0
2011-09-14,3.9,3.93,3.69,3.77,259909,0
2011-09-15,3.82,3.89,3.73,3.74,210624,0
2011-09-16,3.8,3.88,3.62,3.74,421295,0
2011-09-19,3.6,3.63,3.51,3.56,341069,0
2011-09-20,3.57,3.59,3.23,3.25,677589,0
2011-09-21,3.25,3.27,3.01,3.03,1073963,0
2011-09-22,2.88,2.95,2.69,2.78,904783,0
2011-09-23,2.82,2.96,2.73,2.94,367651,0
2011-09-26,2.96,3,2.67,2.75,729823,0
2011-09-27,2.83,2.89,2.69,2.73,945327,0
2011-09-28,2.73,2.83,2.4,2.46,646278,0
2011-09-29,2.56,2.59,2.19,2.46,1063582,0
2011-09-30,2.39,2.46,2.26,2.36,596950,0
2011-10-03,2.33,2.43,2.1,2.1,762002,0
2011-10-04,2.16,2.39,1.91,2.39,867126,0
2011-10-05,2.41,2.69,2.33,2.67,472058,0
2011-10-06,2.65,2.7,2.46,2.67,312543,0
2011-10-07,2.5,2.78,2.35,2.38,244896,0
2011-10-10,2.45,2.72,2.39,2.63,497490,0
2011-10-11,2.59,2.59,2.43,2.48,444207,0
2011-10-12,2.52,2.63,2.48,2.58,358918,0
2011-10-13,2.54,2.68,2.44,2.63,332276,0
2011-10-14,2.71,2.98,2.68,2.95,786038,0
2011-10-17,2.9,2.95,2.84,2.85,374906,0
2011-10-18,2.87,3.19,2.82,3.11,633465,0
2011-10-19,3.09,3.17,2.93,2.98,320544,0
2011-10-20,2.99,3,2.82,2.96,427835,0
2011-10-21,3.05,3.15,2.95,3.14,421830,0
2011-10-24,3.16,3.36,3.08,3.35,389759,0
2011-10-25,3.28,3.35,3.17,3.19,301933,0
2011-10-26,3.28,3.37,3.09,3.34,291367,0
2011-10-27,3.56,3.68,3.44,3.63,641066,0
2011-10-28,3.5,3.82,3.49,3.6,509594,0
2011-10-31,3.54,3.58,3.26,3.28,566898,0
2011-11-01,3.12,3.26,2.95,3.05,1060326,0
2011-11-02,3.16,3.37,3.15,3.27,423644,0
2011-11-03,2.33,2.34,1.93,2.13,7959735,0
2011-11-04,2.13,2.19,2.04,2.05,2083825,0
2011-11-07,2.09,2.1,1.96,2.04,744773,0
2011-11-08,2.08,2.09,1.99,2.05,901361,0
2011-11-09,1.99,2.04,1.95,1.95,830170,0
2011-11-10,2,2,1.92,1.95,540628,0
2011-11-11,2.02,2.02,1.94,1.97,406748,0
2011-11-14,1.96,1.99,1.89,1.96,503369,0
2011-11-15,1.91,1.96,1.72,1.75,1667617,0
2011-11-16,1.75,2.07,1.66,1.82,1446195,0
2011-11-17,1.8,1.84,1.73,1.76,666250,0
2011-11-18,1.77,1.87,1.76,1.8,253264,0
2011-11-21,1.76,1.8,1.64,1.66,498348,0
2011-11-22,1.68,1.79,1.64,1.77,327469,0
2011-11-23,1.74,1.75,1.65,1.67,375014,0
2011-11-25,1.7,1.86,1.68,1.69,159694,0
2011-11-28,1.78,1.83,1.69,1.7,332510,0
2011-11-29,1.71,1.74,1.69,1.7,153472,0
2011-11-30,1.81,1.92,1.69,1.9,501719,0
2011-12-01,1.89,2.01,1.75,1.93,370368,0
2011-12-02,2.01,2.1,1.95,2.07,422305,0
2011-12-05,2.12,2.17,2.02,2.17,326570,0
2011-12-06,2.17,2.26,2.08,2.21,279506,0
2011-12-07,2.2,2.25,2.16,2.2,422013,0
2011-12-08,2.19,2.21,2.03,2.05,430291,0
2011-12-09,2.07,2.16,2.02,2.12,437801,0
2011-12-12,2.07,2.11,2.02,2.08,308845,0
2011-12-13,2.1,2.1,1.91,1.97,356953,0
2011-12-14,1.94,2,1.77,1.95,494928,0
2011-12-15,2.01,2.01,1.82,1.88,200048,0
2011-12-16,1.89,1.91,1.82,1.82,426481,0
2011-12-19,1.84,1.9,1.8,1.8,382173,0
2011-12-20,1.83,1.87,1.83,1.87,171600,0
2011-12-21,1.85,1.96,1.85,1.95,207531,0
2011-12-22,1.97,1.98,1.86,1.94,284607,0
2011-12-23,1.92,1.99,1.91,1.99,65415,0
2011-12-27,1.96,2.01,1.86,1.97,175165,0
2011-12-28,1.96,1.98,1.85,1.88,172493,0
2011-12-29,1.92,1.99,1.87,1.96,278631,0
2011-12-30,1.92,2.02,1.85,1.88,384616,0
2012-01-03,1.93,1.99,1.86,1.9,229531,0
2012-01-04,1.88,1.93,1.84,1.84,225918,0
2012-01-05,1.85,1.86,1.67,1.69,453435,0
2012-01-06,1.7,1.74,1.6,1.6,688758,0
2012-01-09,1.65,1.65,1.5,1.51,563327,0
2012-01-10,1.54,1.59,1.5,1.55,600617,0
2012-01-11,1.56,1.8,1.54,1.67,824792,0
2012-01-12,1.68,1.76,1.65,1.75,167207,0
2012-01-13,1.72,1.72,1.58,1.63,152456,0
2012-01-17,1.64,1.69,1.61,1.65,197429,0
2012-01-18,1.65,1.67,1.51,1.58,303528,0
2012-01-19,1.57,1.63,1.55,1.6,218000,0
2012-01-20,1.59,1.62,1.54,1.59,177766,0
2012-01-23,1.59,1.62,1.52,1.55,245270,0
2012-01-24,1.53,1.65,1.53,1.62,174736,0
2012-01-25,1.62,1.65,1.61,1.65,338636,0
2012-01-26,1.68,1.69,1.51,1.59,280721,0
2012-01-27,1.57,1.59,1.52,1.54,307966,0
2012-01-30,1.54,1.58,1.43,1.5,345246,0
2012-01-31,1.58,1.62,1.52,1.58,452066,0
2012-02-01,1.59,1.62,1.55,1.59,240136,0
2012-02-02,1.6,1.61,1.55,1.57,143250,0
2012-02-03,1.6,1.61,1.57,1.6,327845,0
2012-02-06,1.6,1.62,1.59,1.61,287332,0
2012-02-07,1.64,1.83,1.62,1.8,870085,0
2012-02-08,1.8,1.98,1.8,1.97,996764,0
2012-02-09,1.95,2.04,1.93,1.95,526913,0
2012-02-10,1.87,1.88,1.57,1.72,1124718,0
2012-02-13,1.75,1.75,1.63,1.66,364841,0
2012-02-14,1.65,1.68,1.6,1.64,266428,0
2012-02-15,1.65,1.7,1.61,1.68,217063,0
2012-02-16,1.66,1.74,1.65,1.72,221790,0
2012-02-17,1.73,1.78,1.68,1.68,160352,0
2012-02-21,1.7,1.9,1.7,1.9,468276,0
2012-02-22,1.9,2.09,1.88,1.89,801587,0
2012-02-23,1.92,1.93,1.85,1.88,226329,0
2012-02-24,1.88,1.89,1.76,1.79,267098,0
2012-02-27,1.76,1.81,1.7,1.76,288695,0
2012-02-28,1.76,1.8,1.73,1.76,170342,0
2012-02-29,1.78,1.92,1.72,1.74,411817,0
2012-03-01,1.75,1.79,1.7,1.7,237997,0
2012-03-02,1.7,1.71,1.62,1.68,258577,0
2012-03-05,1.63,1.68,1.62,1.66,56095,0
2012-03-06,1.62,1.71,1.59,1.59,441286,0
2012-03-07,1.69,1.71,1.65,1.67,577029,0
2012-03-08,1.73,1.73,1.66,1.68,260817,0
2012-03-09,1.74,1.74,1.66,1.67,172046,0
2012-03-12,1.7,1.89,1.66,1.83,830491,0
2012-03-13,1.89,1.97,1.85,1.94,640865,0
2012-03-14,1.95,2.04,1.81,1.84,830511,0
2012-03-15,1.8,1.98,1.73,1.83,580382,0
2012-03-16,1.85,2.05,1.85,2,663546,0
2012-03-19,2.08,2.28,1.94,2.24,732005,0
2012-03-20,2.22,2.46,2.1,2.43,937464,0
2012-03-21,2.43,2.59,2.27,2.44,945093,0
2012-03-22,2.4,2.54,2.2,2.31,633520,0
2012-03-23,2.31,2.43,2.2,2.36,365493,0
2012-03-26,2.44,2.44,2.26,2.3,387549,0
2012-03-27,2.25,2.28,2.03,2.07,624142,0
2012-03-28,2.13,2.13,2.01,2.02,269467,0
2012-03-29,2.04,2.09,2.01,2.05,304249,0
2012-03-30,2.07,2.15,2.05,2.07,297405,0
2012-04-02,2.07,2.08,2.01,2.08,146844,0
2012-04-03,2.06,2.11,1.89,1.91,418947,0
2012-04-04,1.88,1.93,1.86,1.89,229070,0
2012-04-05,1.89,1.94,1.89,1.9,128733,0
2012-04-09,1.88,2.04,1.83,1.97,347354,0
2012-04-10,2.01,2.06,1.85,1.85,336386,0
2012-04-11,1.88,1.97,1.87,1.94,176372,0
2012-04-12,1.94,1.95,1.9,1.91,150364,0
2012-04-13,1.89,1.91,1.8,1.81,187058,0
2012-04-16,1.83,1.85,1.68,1.72,345190,0
2012-04-17,1.71,1.73,1.63,1.65,424294,0
2012-04-18,1.64,1.75,1.64,1.7,185794,0
2012-04-19,1.69,1.74,1.65,1.67,181915,0
2012-04-20,1.72,1.84,1.68,1.79,245261,0
2012-04-23,1.75,1.76,1.7,1.7,173933,0
2012-04-24,1.72,1.78,1.68,1.74,146218,0
2012-04-25,1.77,1.84,1.68,1.71,215598,0
2012-04-26,1.71,1.77,1.68,1.76,144350,0
2012-04-27,1.76,1.76,1.66,1.72,146779,0
2012-04-30,1.7,1.7001,1.62,1.62,222043,0
2012-05-01,1.63,1.71,1.6,1.63,226606,0
2012-05-02,1.64,1.64,1.6,1.61,164673,0
2012-05-03,1.6,1.62,1.53,1.54,217358,0
2012-05-04,1.52,1.63,1.51,1.54,180276,0
2012-05-07,1.53,1.63,1.52,1.55,108949,0
2012-05-08,1.53,1.59,1.51,1.51,111388,0
2012-05-09,1.5,1.58,1.48,1.54,141624,0
2012-05-10,1.56,1.7,1.53,1.65,200326,0
2012-05-11,1.63,1.66,1.5,1.52,135768,0
2012-05-14,1.5,1.63,1.5,1.59,154819,0
2012-05-15,1.59,1.59,1.51,1.54,178368,0
2012-05-16,1.57,1.75,1.54,1.56,446183,0
2012-05-17,1.56,1.66,1.48,1.62,233844,0
2012-05-18,1.59,1.59,1.51,1.52,178137,0
2012-05-21,1.53,1.58,1.52,1.58,113924,0
2012-05-22,1.57,1.57,1.5,1.53,154542,0
2012-05-23,1.5,1.66,1.48,1.63,323892,0
2012-05-24,1.63,1.72,1.58,1.7,148842,0
2012-05-25,1.7,1.78,1.69,1.72,160292,0
2012-05-29,1.73,1.8,1.73,1.8,193134,0
2012-05-30,1.76,1.77,1.71,1.75,123540,0
2012-05-31,1.71,1.78,1.7,1.74,180781,0
2012-06-01,1.7,1.74,1.62,1.63,117970,0
2012-06-04,1.63,1.7,1.62,1.69,154486,0
2012-06-05,1.67,1.75,1.67,1.73,89902,0
2012-06-06,1.75,1.83,1.72,1.82,177857,0
2012-06-07,1.85,1.88,1.84,1.86,184329,0
2012-06-08,1.85,1.86,1.75,1.8,115357,0
2012-06-11,1.84,1.84,1.71,1.75,148348,0
2012-06-12,1.74,1.74,1.68,1.72,115159,0
2012-06-13,1.72,1.8,1.67,1.7,119847,0
2012-06-14,1.72,1.73,1.65,1.7,178939,0
2012-06-15,1.72,1.84,1.7,1.84,370875,0
2012-06-18,1.85,1.85,1.74,1.78,176441,0
2012-06-19,1.79,1.82,1.68,1.71,343541,0
2012-06-20,1.75,2.16,1.75,2.01,1186421,0
2012-06-21,2,2.05,1.9,2,408524,0
2012-06-22,2.03,2.13,1.98,2.02,5813174,0
2012-06-25,2.04,2.19,2.02,2.15,354224,0
2012-06-26,2.18,2.36,2.14,2.32,522856,0
2012-06-27,2.33,2.39,2.05,2.08,413061,0
2012-06-28,2.3,2.3,2.02,2.05,267316,0
2012-06-29,2.13,2.16,2.05,2.08,179221,0
2012-07-02,2.06,2.15,2.05,2.12,266419,0
2012-07-03,2.09,2.15,2.08,2.13,51164,0
2012-07-05,2.16,2.33,2.13,2.3,335377,0
2012-07-06,2.27,2.37,2.27,2.35,207991,0
2012-07-09,2.41,2.54,2.37,2.51,469168,0
2012-07-10,2.52,2.55,2.29,2.33,310957,0
2012-07-11,2.32,2.47,2.3,2.4,214893,0
2012-07-12,2.37,2.43,2.34,2.35,165807,0
2012-07-13,2.36,2.38,2.3,2.34,90473,0
2012-07-16,2.34,2.38,2.14,2.26,306500,0
2012-07-17,2.29,2.3,2.17,2.22,161578,0
2012-07-18,2.24,2.32,2.15,2.26,173548,0
2012-07-19,2.23,2.32,2.19,2.22,133427,0
2012-07-20,2.2,2.2,2.12,2.18,149194,0
2012-07-23,2.13,2.14,2.03,2.03,231623,0
2012-07-24,2.03,2.03,1.9,1.9099,140182,0
2012-07-25,1.92,2.04,1.84,1.99,166354,0
2012-07-26,1.98,2.03,1.93,1.98,81365,0
2012-07-27,2,2.05,1.95,1.99,118329,0
2012-07-30,1.98,2.06,1.95,1.97,55079,0
2012-07-31,2,2.02,1.865,1.88,111360,0
2012-08-01,1.82,1.9,1.73,1.81,129198,0
2012-08-02,1.82,1.89,1.81,1.84,186099,0
2012-08-03,1.87,1.92,1.77,1.8,78470,0
2012-08-06,1.84,1.84,1.73,1.76,294051,0
2012-08-07,1.78,1.82,1.65,1.7,247359,0
2012-08-08,1.7,1.78,1.68,1.68,103865,0
2012-08-09,1.7,1.8,1.7,1.75,98460,0
2012-08-10,1.77,1.85,1.75,1.82,92614,0
2012-08-13,1.78,1.81,1.75,1.75,99167,0
2012-08-14,1.75,1.79,1.7,1.72,369112,0
2012-08-15,1.84,2.01,1.81,1.83,301597,0
2012-08-16,1.85,1.87,1.81,1.87,107107,0
2012-08-17,1.84,2.01,1.73,2,263678,0
2012-08-20,2,2,1.95,2,84880,0
2012-08-21,2,2.1,1.94,2.0599,191998,0
2012-08-22,2.03,2.09,1.9701,2.0501,67965,0
2012-08-23,2.03,2.05,1.941,2.01,61892,0
2012-08-24,1.99,2.03,1.97,1.99,71748,0
2012-08-27,1.96,2.05,1.94,1.95,93406,0
2012-08-28,1.92,1.965,1.92,1.93,97362,0
2012-08-29,1.94,1.94,1.87,1.89,151002,0
2012-08-30,1.89,1.89,1.82,1.84,49024,0
2012-08-31,1.88,1.929,1.85,1.9,27498,0
2012-09-04,1.92,1.95,1.87,1.9,37668,0
2012-09-05,1.91,1.97,1.91,1.91,21929,0
2012-09-06,1.92,1.95,1.8,1.84,174727,0
2012-09-07,1.84,1.91,1.8,1.9,217251,0
2012-09-10,1.84,1.92,1.84,1.92,112766,0
2012-09-11,1.93,1.985,1.82,1.89,85535,0
2012-09-12,1.9,2,1.845,1.89,181799,0
2012-09-13,1.87,1.94,1.84,1.89,36988,0
2012-09-14,1.94,2.26,1.94,2.15,956159,0
2012-09-17,2.14,2.2,2.1,2.13,95400,0
2012-09-18,2.13,2.18,2.11,2.11,80429,0
2012-09-19,2.11,2.3,2.11,2.28,354662,0
2012-09-20,2.25,2.26,2.16,2.23,104070,0
2012-09-21,2.2,2.34,2.15,2.34,386647,0
2012-09-24,2.31,2.34,2,2.25,202609,0
2012-09-25,2.24,2.3,2.24,2.27,62735,0
2012-09-26,2.25,2.32,2.22,2.29,247057,0
2012-09-27,2.29,2.32,2.27,2.29,150044,0
2012-09-28,2.27,2.44,2.25,2.35,226895,0
2012-10-01,2.33,2.39,2.29,2.31,175663,0
2012-10-02,2.3,2.36,2.23,2.26,383677,0
2012-10-03,2.27,2.3,2.2302,2.29,65447,0
2012-10-04,2.3,2.31,2.25,2.28,109869,0
2012-10-05,2.3,2.3,2.27,2.28,65195,0
2012-10-08,2.29,2.32,2.25,2.28,148278,0
2012-10-09,2.28,2.39,2.27,2.37,365608,0
2012-10-10,2.33,2.81,2.33,2.53,958208,0
2012-10-11,2.52,2.65,2.4901,2.55,414062,0
2012-10-12,2.55,2.61,2.53,2.55,169542,0
2012-10-15,2.57,2.75,2.5102,2.7,215673,0
2012-10-16,2.75,2.83,2.62,2.66,450192,0
2012-10-17,2.65,2.73,2.6,2.7,206286,0
2012-10-18,2.68,2.7,2.46,2.47,329412,0
2012-10-19,2.48,2.56,2.4,2.43,162367,0
2012-10-22,2.41,2.43,2.23,2.26,493968,0
2012-10-23,2.22,2.23,2.12,2.18,305145,0
2012-10-24,2.2,2.27,2.15,2.22,134899,0
2012-10-25,2.2,2.275,2.16,2.17,99077,0
2012-10-26,2.18,2.2,2.06,2.14,131101,0
2012-10-31,2.12,2.38,2.12,2.25,267017,0
2012-11-01,2.29,2.46,2.25,2.41,216920,0
2012-11-02,2.4,2.47,2.205,2.26,251343,0
2012-11-05,2.26,2.28,2.21,2.25,120667,0
2012-11-06,2.27,2.39,2.27,2.35,66034,0
2012-11-07,2.3,2.3001,2.22,2.24,97509,0
2012-11-08,2.26,2.29,2.2301,2.25,67403,0
2012-11-09,2.24,2.4,2.24,2.32,66077,0
2012-11-12,2.28,2.32,2.16,2.31,110944,0
2012-11-13,2.25,2.39,1.81,1.96,1123377,0
2012-11-14,2.19,2.19,1.78,1.96,949198,0
2012-11-15,1.96,2.02,1.82,1.86,448011,0
2012-11-16,1.87,1.87,1.7,1.73,266500,0
2012-11-19,1.79,1.8,1.71,1.75,154455,0
2012-11-20,1.78,1.78,1.67,1.69,119045,0
2012-11-21,1.71,1.8,1.701,1.77,123798,0
2012-11-23,1.8,1.8299,1.77,1.8,30351,0
2012-11-26,1.78,1.83,1.76,1.77,79139,0
2012-11-27,1.79,1.9,1.79,1.83,134366,0
2012-11-28,1.86,1.8999,1.82,1.83,81638,0
2012-11-29,1.86,1.89,1.83,1.87,61351,0
2012-11-30,1.88,1.88,1.81,1.83,81056,0
2012-12-03,1.83,1.83,1.69,1.72,241493,0
2012-12-04,1.72,1.77,1.71,1.74,136138,0
2012-12-05,1.75,1.85,1.75,1.8,222433,0
2012-12-06,1.78,1.84,1.76,1.79,196202,0
2012-12-07,1.8,1.8,1.77,1.8,46824,0
2012-12-10,1.79,1.85,1.78,1.8,60403,0
2012-12-11,1.8,1.84,1.73,1.73,178071,0
2012-12-12,1.75,1.76,1.69,1.7,244513,0
2012-12-13,1.69,1.7,1.63,1.68,247272,0
2012-12-14,1.67,1.6999,1.6199,1.65,143041,0
2012-12-17,1.65,1.72,1.63,1.71,557294,0
2012-12-18,1.73,1.75,1.6801,1.73,216415,0
2012-12-19,1.73,1.78,1.7,1.76,178794,0
2012-12-20,1.75,1.88,1.75,1.84,270592,0
2012-12-21,1.83,1.85,1.76,1.83,118752,0
2012-12-24,1.79,1.88,1.79,1.84,46564,0
2012-12-26,1.84,1.84,1.77,1.81,54855,0
2012-12-27,1.84,1.84,1.7,1.73,149811,0
2012-12-28,1.7,1.75,1.69,1.75,192568,0
2012-12-31,1.76,1.88,1.735,1.8,225142,0
2013-01-02,1.81,1.84,1.75,1.84,141901,0
2013-01-03,1.81,1.88,1.72,1.86,162845,0
2013-01-04,1.86,1.92,1.77,1.83,81444,0
2013-01-07,1.81,2.02,1.81,2.01,365896,0
2013-01-08,2.04,2.06,2,2.05,148462,0
2013-01-09,2.05,2.18,2.05,2.16,281432,0
2013-01-10,2.17,2.22,2.1,2.22,296729,0
2013-01-11,2.23,2.29,2.18,2.27,194194,0
2013-01-14,2.27,2.29,2.19,2.27,128938,0
2013-01-15,2.23,2.28,2.21,2.28,42344,0
2013-01-16,2.28,2.28,2.21,2.23,31771,0
2013-01-17,2.23,2.41,2.23,2.37,304117,0
2013-01-18,2.3,2.45,2.25,2.4,344710,0
2013-01-22,2.49,2.67,2.49,2.66,656348,0
2013-01-23,2.7,2.83,2.62,2.7,585400,0
2013-01-24,2.68,2.73,2.58,2.7,267073,0
2013-01-25,2.68,2.69,2.591,2.61,156639,0
2013-01-28,2.62,2.635,2.51,2.57,359777,0
2013-01-29,2.59,2.6,2.5,2.54,318137,0
2013-01-30,2.53,2.59,2.45,2.56,145729,0
2013-01-31,2.56,2.74,2.55,2.71,481461,0
2013-02-01,2.73,2.79,2.66,2.78,254029,0
2013-02-04,2.8,2.96,2.7801,2.93,396656,0
2013-02-05,2.94,2.95,2.75,2.78,308798,0
2013-02-06,2.81,2.88,2.69,2.81,359553,0
2013-02-07,2.82,2.98,2.82,2.9,350271,0
2013-02-08,2.9,2.91,2.86,2.88,87973,0
2013-02-11,2.88,2.88,2.78,2.81,257304,0
2013-02-12,2.8,2.88,2.77,2.85,185452,0
2013-02-13,2.85,2.88,2.82,2.85,100220,0
2013-02-14,2.85,2.88,2.725,2.84,230771,0
2013-02-15,2.83,2.94,2.77,2.88,335475,0
2013-02-19,2.88,2.95,2.8,2.94,154718,0
2013-02-20,2.94,3.1599,2.9,3.04,330428,0
2013-02-21,3.05,3.0578,2.73,2.87,333175,0
2013-02-22,2.83,2.99,2.83,2.96,89128,0
2013-02-25,2.99,3,2.81,2.82,119141,0
2013-02-26,2.82,2.82,2.6,2.63,213553,0
2013-02-27,2.64,2.73,2.62,2.7,59626,0
2013-02-28,2.73,2.73,2.59,2.62,136454,0
2013-03-01,2.635,2.75,2.635,2.7,76433,0
2013-03-04,2.72,2.72,2.57,2.64,217483,0
2013-03-05,2.67,2.75,2.62,2.66,116084,0
2013-03-06,2.69,2.75,2.6,2.73,188878,0
2013-03-07,3.1,3.25,2.95,3.16,1126712,0
2013-03-08,3.18,3.257,3.1,3.17,239365,0
2013-03-11,3.15,3.395,3.11,3.38,353777,0
2013-03-12,3.45,3.48,3.33,3.35,341472,0
2013-03-13,3.35,3.73,3.27,3.61,649900,0
2013-03-14,3.63,3.79,3.55,3.61,618283,0
2013-03-15,3.6,3.61,3.47,3.58,367309,0
2013-03-18,3.59,3.6,3.38,3.38,210413,0
2013-03-19,3.35,3.49,3.25,3.27,255876,0
2013-03-20,3.24,3.3999,3.2,3.33,229257,0
2013-03-21,3.3,3.429,3.27,3.36,66740,0
2013-03-22,3.4,3.48,3.35,3.44,157792,0
2013-03-25,3.39,3.41,3.28,3.32,89220,0
2013-03-26,3.32,3.42,3.27,3.39,92669,0
2013-03-27,3.38,3.45,3.33,3.39,114342,0
2013-03-28,3.37,3.47,3.335,3.46,101235,0
2013-04-01,3.47,3.54,3.16,3.22,227431,0
2013-04-02,3.31,3.38,3.2,3.37,136987,0
2013-04-03,3.35,3.4,3.24,3.31,173939,0
2013-04-04,3.28,3.47,3.24,3.45,175851,0
2013-04-05,3.3,3.47,3.3,3.36,171959,0
2013-04-08,3.35,3.4199,3.3,3.37,89327,0
2013-04-09,3.39,3.56,3.37,3.54,359847,0
2013-04-10,3.57,3.77,3.51,3.72,568989,0
2013-04-11,3.72,4,3.68,3.92,681959,0
2013-04-12,3.9,4.08,3.82,4.07,446938,0
2013-04-15,4.07,4.07,3.92,3.97,718875,0
2013-04-16,3.99,4.29,3.93,4.26,539545,0
2013-04-17,4.23,4.3779,4.12,4.24,284119,0
2013-04-18,4.2,4.31,4.06,4.12,402444,0
2013-04-19,4.15,4.21,4.13,4.18,88543,0
2013-04-22,4.09,4.43,4.05,4.35,316699,0
2013-04-23,4.38,4.47,4.2701,4.32,208469,0
2013-04-24,4.32,4.35,4.2,4.33,195464,0
2013-04-25,4.35,4.3894,4.22,4.26,404014,0
2013-04-26,4.21,4.325,4,4.21,308066,0
2013-04-29,4.23,4.255,4.1,4.14,237915,0
2013-04-30,4.15,4.3,4.12,4.3,370155,0
2013-05-01,4.25,4.29,3.96,3.99,299902,0
2013-05-02,3.99,4.23,3.95,4.21,213106,0
2013-05-03,4.25,4.25,4.115,4.12,171827,0
2013-05-06,4.08,4.09,3.96,3.98,276138,0
2013-05-07,4.01,4.05,3.85,3.93,433262,0
2013-05-08,3.94,4.08,3.9101,4.04,283239,0
2013-05-09,4.06,4.21,4.02,4.2,264520,0
2013-05-10,4.12,4.18,4.07,4.1,122115,0
2013-05-13,4.06,4.08,4,4.01,128221,0
2013-05-14,4.01,4.03,3.97,4.01,217903,0
2013-05-15,3.99,4.13,3.97,4.04,215143,0
2013-05-16,4.02,4.03,3.84,3.85,222206,0
2013-05-17,3.88,3.96,3.83,3.9,175390,0
2013-05-20,3.93,3.93,3.75,3.77,222346,0
2013-05-21,3.75,3.9,3.66,3.86,314329,0
2013-05-22,3.81,4.09,3.81,4.02,485350,0
2013-05-23,3.97,4.48,3.97,4.46,1275889,0
2013-05-24,4.45,4.77,4.44,4.72,798264,0
2013-05-28,4.77,4.99,4.67,4.74,847004,0
2013-05-29,4.69,4.89,4.61,4.85,369106,0
2013-05-30,4.86,5.12,4.79,5.01,603843,0
2013-05-31,5.02,5.18,4.98,5.05,546643,0
2013-06-03,5.08,5.09,4.68,5.03,536068,0
2013-06-04,4.97,5.09,4.84,4.94,239104,0
2013-06-05,4.9,4.98,4.62,4.64,262640,0
2013-06-06,4.61,4.95,4.61,4.93,233415,0
2013-06-07,4.95,4.97,4.84,4.89,155171,0
2013-06-10,4.93,5,4.86,4.9,191127,0
2013-06-11,4.87,4.95,4.8,4.89,152162,0
2013-06-12,4.95,5.02,4.85,5.01,229692,0
2013-06-13,4.97,5.06,4.86,5.02,480136,0
2013-06-14,5.04,5.31,4.94,5.14,702384,0
2013-06-17,5.19,5.43,5.17,5.29,722642,0
2013-06-18,5.3,5.4,5.22,5.32,599615,0
2013-06-19,5.3,5.39,5.23,5.28,174424,0
2013-06-20,5.33,5.36,5.06,5.14,438709,0
2013-06-21,5.19,5.24,5.01,5.12,375053,0
2013-06-24,5.02,5.15,4.661,4.9,482903,0
2013-06-25,4.92,5,4.81,4.97,213146,0
2013-06-26,5.02,5.18,4.98,5.01,427647,0
2013-06-27,5.08,5.12,4.97,5.04,368232,0
2013-06-28,5.05,5.13,4.88,5.11,5540543,0
2013-07-01,5.13,5.38,5.11,5.35,635806,0
2013-07-02,5.33,5.4,4.971,5.01,624072,0
2013-07-03,4.91,5.2,4.9,5.17,156639,0
2013-07-05,5.19,5.19,5.01,5.07,264485,0
2013-07-08,5.11,5.38,5.01,5.31,352735,0
2013-07-09,5.38,5.38,5.071,5.15,309133,0
2013-07-10,5.16,5.34,5.09,5.3,433106,0
2013-07-11,5.4,5.4,5.25,5.3,400152,0
2013-07-12,5.29,5.61,5.29,5.58,932801,0
2013-07-15,5.68,5.72,5.55,5.6,399776,0
2013-07-16,5.58,5.8199,5.51,5.76,610740,0
2013-07-17,5.77,5.8299,5.68,5.72,445424,0
2013-07-18,5.73,5.96,5.7049,5.91,667814,0
2013-07-19,5.92,6.1,5.83,5.99,516537,0
2013-07-22,5.97,6.21,5.91,6.2,920945,0
2013-07-23,6.2,6.34,6.12,6.17,468131,0
2013-07-24,6.18,6.2,6.02,6.1,307766,0
2013-07-25,6.07,6.145,6.008,6.1,269186,0
2013-07-26,6.06,6.225,6.04,6.18,295651,0
2013-07-29,6.18,6.18,5.53,5.58,579948,0
2013-07-30,5.69,5.93,5.6,5.72,340858,0
2013-07-31,5.72,5.96,5.55,5.93,581804,0
2013-08-01,5.95,6.06,5.88,5.94,266984,0
2013-08-02,5.91,6.11,5.8,6.07,173853,0
2013-08-05,6.06,6.17,5.96,6.15,237685,0
2013-08-06,6.13,6.2,5.9501,6.17,263481,0
2013-08-07,6.05,6.13,5.83,5.94,312419,0
2013-08-08,5.99,6.06,5.64,5.7,280586,0
2013-08-09,5.7,5.94,5.7,5.93,183584,0
2013-08-12,5.84,6.14,5.83,6.13,213914,0
2013-08-13,6.15,6.189,5.89,6,171723,0
2013-08-14,6,6.13,5.91,6.06,201538,0
2013-08-15,5.97,5.99,5.71,5.74,226137,0
2013-08-16,5.7,5.8099,5.3,5.47,594228,0
2013-08-19,5.47,5.65,5.42,5.44,339422,0
2013-08-20,5.43,5.84,5.4129,5.76,245197,0
2013-08-21,5.7,5.94,5.64,5.86,414804,0
2013-08-22,4.87,5,4.15,4.96,1598549,0
2013-08-23,4.96,5.02,4.82,4.87,507364,0
2013-08-26,4.85,5.05,4.85,5.01,487001,0
2013-08-27,4.95,5,4.65,4.67,924521,0
2013-08-28,4.68,4.89,4.65,4.79,794010,0
2013-08-29,4.78,5.16,4.78,5.06,586025,0
2013-08-30,5.04,5.06,4.8,4.89,357084,0
2013-09-03,4.99,5.11,4.92,4.97,348454,0
2013-09-04,4.96,5.15,4.95,5.05,422600,0
2013-09-05,5.07,5.12,4.95,4.96,202120,0
2013-09-06,5,5.04,4.75,4.9,297288,0
2013-09-09,4.91,4.96,4.82,4.89,382819,0
2013-09-10,4.85,4.87,4.66,4.73,294034,0
2013-09-11,4.73,4.775,4.38,4.42,744676,0
2013-09-12,4.41,4.43,4.19,4.33,673461,0
2013-09-13,4.36,4.63,4.35,4.6,372130,0
2013-09-16,4.62,4.67,4.24,4.34,425299,0
2013-09-17,4.32,4.46,4.3,4.42,212899,0
2013-09-18,4.41,4.62,4.41,4.55,314771,0
2013-09-19,4.56,4.574,4.45,4.48,128411,0
2013-09-20,4.49,4.55,4.41,4.53,373178,0
2013-09-23,4.54,4.62,4.45,4.59,211136,0
2013-09-24,4.58,4.59,4.38,4.42,235000,0
2013-09-25,4.42,4.46,4.11,4.27,734100,0
2013-09-26,4.26,4.38,4.23,4.29,301500,0
2013-09-27,4.26,4.57,4.26,4.5,191600,0
2013-09-30,4.39,4.45,4.24,4.36,331900,0
2013-10-01,4.34,4.48,4.34,4.47,100600,0
2013-10-02,4.45,4.49,4.32,4.49,165700,0
2013-10-03,4.47,4.55,4.38,4.5,155300,0
2013-10-04,4.48,4.71,4.45,4.65,227400,0
2013-10-07,4.61,4.68,4.46,4.61,193600,0
2013-10-08,4.62,4.66,4.5,4.52,173506,0
2013-10-09,4.53,4.53,4.37,4.4,186900,0
2013-10-10,4.45,4.74,4.43,4.68,295900,0
2013-10-11,4.65,4.95,4.64,4.93,359800,0
2013-10-14,4.92,5.02,4.85,4.96,249100,0
2013-10-15,4.97,4.99,4.79,4.84,180500,0
2013-10-16,4.88,4.97,4.8,4.97,204200,0
2013-10-17,4.95,5.02,4.93,5,151300,0
2013-10-18,5.05,5.05,4.98,5.02,328700,0
2013-10-21,5.01,5.21,5.01,5.11,404082,0
2013-10-22,5.14,5.15,4.97,5.03,176800,0
2013-10-23,5,5.085,4.9508,5.05,162946,0
2013-10-24,5.07,5.14,5.03,5.04,152100,0
2013-10-25,5.06,5.66,5.05,5.34,494700,0
2013-10-28,5.33,5.38,5.17,5.2,240200,0
2013-10-29,5.22,5.45,5.22,5.42,590000,0
2013-10-30,5.42,6.15,5.04,5.15,1331600,0
2013-10-31,5.17,5.44,5.02,5.34,378441,0
2013-11-01,5.35,5.35,5.11,5.21,307400,0
2013-11-04,5.33,5.64,5.28,5.51,573100,0
2013-11-05,5.46,5.57,5.32,5.34,348000,0
2013-11-06,5.39,5.39,5.18,5.31,190200,0
2013-11-07,5.33,5.39,5.13,5.16,212400,0
2013-11-08,5.16,5.34,5.16,5.3,184000,0
2013-11-11,5.3,5.38,5.25,5.3,124300,0
2013-11-12,5.28,5.3,5.11,5.23,124600,0
2013-11-13,5.18,5.33,5.18,5.33,165000,0
2013-11-14,5.33,5.34,5.25,5.29,116000,0
2013-11-15,5.28,5.28,5.21,5.23,122700,0
2013-11-18,5.24,5.35,5.17,5.26,272060,0
2013-11-19,5.28,5.44,5.22,5.25,206300,0
2013-11-20,5.27,5.38,5.22,5.25,251300,0
2013-11-21,4.99,5.43,4.99,5.29,453100,0
2013-11-22,5.27,5.42,5.26,5.38,326800,0
2013-11-25,5.4,5.62,5.39,5.57,275400,0
2013-11-26,5.98,6.06,5.78,5.82,553786,0
2013-11-27,5.84,5.91,5.72,5.84,313000,0
2013-11-29,5.88,5.98,5.76,5.77,263107,0
2013-12-02,5.77,5.97,5.76,5.78,452000,0
2013-12-03,5.77,5.94,5.77,5.92,320924,0
2013-12-04,6,6.55,6,6.41,1119700,0
2013-12-05,6.41,6.45,6.12,6.2,339800,0
2013-12-06,6.28,6.49,6.2138,6.39,318519,0
2013-12-09,6.39,6.59,6.38,6.43,255314,0
2013-12-10,6.32,6.53,6.28,6.35,290707,0
2013-12-11,6.35,6.47,6.18,6.22,295300,0
2013-12-12,6.21,6.38,6.14,6.25,226200,0
2013-12-13,6.3,6.42,6.23,6.36,151916,0
2013-12-16,6.38,6.72,6.38,6.7,525521,0
2013-12-17,6.68,6.79,6.59,6.74,181100,0
2013-12-18,6.76,6.82,6.56,6.77,330500,0
2013-12-19,6.73,6.85,6.63,6.63,279500,0
2013-12-20,6.68,6.71,6.46,6.5,803839,0
2013-12-23,6.52,6.65,6.14,6.59,236842,0
2013-12-24,6.55,6.57,6.44,6.48,109962,0
2013-12-26,6.49,6.68,6.44,6.47,131715,0
2013-12-27,6.52,6.57,6.27,6.47,256800,0
2013-12-30,6.49,6.59,6.26,6.52,225300,0
2013-12-31,6.57,7.06,6.57,6.99,1816100,0
2014-01-02,6.98,7.03,6.55,6.73,326142,0
2014-01-03,6.75,6.9,6.61,6.8,206542,0
2014-01-06,6.77,7,6.55,6.66,252700,0
2014-01-07,6.69,6.89,6.67,6.72,264043,0
2014-01-08,6.71,6.82,6.67,6.74,126797,0
2014-01-09,6.75,6.75,6.47,6.62,367046,0
2014-01-10,6.65,6.92,6.55,6.88,310700,0
2014-01-13,6.88,6.9499,6.74,6.88,317992,0
2014-01-14,6.95,7,6.9,6.9,150300,0
2014-01-15,6.9,6.96,6.73,6.75,242400,0
2014-01-16,6.76,6.76,6.39,6.42,356100,0
2014-01-17,6.43,6.45,6.26,6.29,175742,0
2014-01-21,6.31,6.43,6.2,6.42,370300,0
2014-01-22,6.45,6.62,6.43,6.48,194400,0
2014-01-23,6.36,6.45,6.25,6.4,278200,0
2014-01-24,6.29,6.36,5.91,5.98,344900,0
2014-01-27,6.02,6.05,5.72,5.81,329400,0
2014-01-28,5.8,6.05,5.67,6.04,342800,0
2014-01-29,5.95,6.05,5.66,5.71,1030400,0
2014-01-30,5.78,6.43,5.74,6.19,650700,0
2014-01-31,6.1,6.23,6.03,6.17,349248,0
2014-02-03,6.11,6.305,5.76,5.9,365839,0
2014-02-04,5.95,6.18,5.83,6.155,275181,0
2014-02-05,6.08,6.13,5.84,5.86,257496,0
2014-02-06,5.9,5.98,5.6,5.72,290502,0
2014-02-07,5.88,5.9,5.72,5.78,176316,0
2014-02-10,5.79,5.82,5.7,5.72,259053,0
2014-02-11,5.74,5.8552,5.72,5.8,150157,0
2014-02-12,5.83,5.94,5.78,5.84,107317,0
2014-02-13,5.79,5.95,5.78,5.84,166072,0
2014-02-14,5.83,5.93,5.8,5.86,106288,0
2014-02-18,5.9,5.9,5.77,5.82,186841,0
2014-02-19,5.8,5.92,5.72,5.72,163495,0
2014-02-20,5.76,5.96,5.76,5.85,213400,0
2014-02-21,5.754,5.92,5.754,5.79,408970,0
2014-02-24,5.79,5.92,5.75,5.83,225550,0
2014-02-25,5.84,5.94,5.7152,5.75,250760,0
2014-02-26,5.8,5.88,5.73,5.75,223597,0
2014-02-27,5.71,5.8,5.67,5.74,98439,0
2014-02-28,5.7,5.81,5.51,5.59,251348,0
2014-03-03,5.51,5.6,5.24,5.24,356656,0
2014-03-04,5.33,5.73,5.33,5.66,600207,0
2014-03-05,5.69,5.82,5.6,5.75,458541,0
2014-03-06,6.09,6.6,5.99,6.01,872288,0
2014-03-07,6.01,6.02,5.72,5.77,375142,0
2014-03-10,5.76,5.91,5.73,5.78,341587,0
2014-03-11,5.8,5.87,5.53,5.63,418207,0
2014-03-12,5.6,5.73,5.5,5.67,245146,0
2014-03-13,5.69,5.75,5.33,5.47,338568,0
2014-03-14,5.47,5.65,5.2828,5.5,259469,0
2014-03-17,5.56,5.63,5.37,5.42,290571,0
2014-03-18,5.4,5.61,5.38,5.58,242712,0
2014-03-19,5.56,5.63,5.39,5.49,137027,0
2014-03-20,5.44,5.6,5.42,5.46,146329,0
2014-03-21,5.52,5.52,5.312,5.38,301547,0
2014-03-24,5.41,5.41,4.94,5.17,345013,0
2014-03-25,5.21,5.4,5.06,5.08,296250,0
2014-03-26,5.13,5.15,4.86,4.89,443500,0
2014-03-27,4.89,5.04,4.72,4.75,348446,0
2014-03-28,4.74,4.9,4.62,4.72,421065,0
2014-03-31,4.76,4.9,4.75,4.86,832792,0
2014-04-01,4.86,5,4.85,4.93,350236,0
2014-04-02,4.96,5,4.9,5,168812,0
2014-04-03,5,5,4.73,4.78,312227,0
2014-04-04,4.9,4.96,4.54,4.69,374428,0
2014-04-07,4.68,4.73,4.49,4.56,335703,0
2014-04-08,4.58,4.84,4.52,4.54,201623,0
2014-04-09,4.58,4.82,4.57,4.81,211698,0
2014-04-10,4.78,4.78,4.49,4.56,359848,0
2014-04-11,4.52,4.61,4.44,4.52,275897,0
2014-04-14,4.51,4.7,4.44,4.54,402734,0
2014-04-15,4.55,4.69,4.38,4.61,358920,0
2014-04-16,4.67,4.77,4.58,4.69,263116,0
2014-04-17,4.67,4.9,4.65,4.86,181240,0
2014-04-21,4.87,4.95,4.74,4.855,118102,0
2014-04-22,4.86,4.98,4.76,4.91,127593,0
2014-04-23,4.91,4.9889,4.71,4.72,205833,0
2014-04-24,4.76,4.86,4.65,4.82,123982,0
2014-04-25,4.78,4.78,4.56,4.66,152885,0
2014-04-28,4.7,4.77,4.47,4.59,303885,0
2014-04-29,4.63,4.68,4.58,4.64,131820,0
2014-04-30,4.56,4.69,4.47,4.68,186251,0
2014-05-01,4.65,4.87,4.57,4.86,301785,0
2014-05-02,4.918,5.0433,4.77,4.8,215394,0
2014-05-05,4.74,5.16,4.7,5.01,238956,0
2014-05-06,4.98,5.13,4.73,4.73,567055,0
2014-05-07,4.65,4.87,4.55,4.84,261616,0
2014-05-08,4.84,4.95,4.75,4.77,165135,0
2014-05-09,4.72,5.05,4.68,5.04,235660,0
2014-05-12,5.09,5.23,5.04,5.05,143797,0
2014-05-13,5.05,5.1399,4.9,4.98,306513,0
2014-05-14,4.95,5.03,4.7,4.78,260949,0
2014-05-15,4.76,4.91,4.71,4.86,327019,0
2014-05-16,4.85,4.95,4.85,4.9,342270,0
2014-05-19,4.9,5.27,4.89,5.24,836636,0
2014-05-20,5.25,5.25,4.97,5.02,257575,0
2014-05-21,5.04,5.05,4.8,4.87,240033,0
2014-05-22,4.5,4.57,4.2,4.33,598305,0
2014-05-23,4.26,4.58,4.2,4.55,300406,0
2014-05-27,4.65,4.8198,4.57,4.62,257313,0
2014-05-28,4.64,4.68,4.385,4.48,320699,0
2014-05-29,4.56,4.58,4.42,4.5,149992,0
2014-05-30,4.53,4.74,4.41,4.46,237357,0
2014-06-02,4.5,4.59,4.35,4.38,200302,0
2014-06-03,4.37,4.42,4.3,4.31,164496,0
2014-06-04,4.32,4.67,4.32,4.62,321084,0
2014-06-05,4.62,4.71,4.46,4.68,116149,0
2014-06-06,4.74,4.92,4.6466,4.89,186091,0
2014-06-09,4.86,5,4.79,4.92,280794,0
2014-06-10,4.97,4.98,4.77,4.86,91700,0
2014-06-11,4.81,4.83,4.62,4.62,159616,0
2014-06-12,4.59,4.59,4.34,4.45,185518,0
2014-06-13,4.45,4.47,4.34,4.42,178439,0
2014-06-16,4.41,4.59,4.39,4.59,151130,0
2014-06-17,4.63,4.73,4.57,4.68,165363,0
2014-06-18,4.67,5.2,4.59,5.01,614778,0
2014-06-19,4.99,5.05,4.91,5.01,243275,0
2014-06-20,5.04,5.05,4.87,4.98,245484,0
2014-06-23,4.97,5.22,4.91,5.14,426650,0
2014-06-24,5.11,5.13,4.99,4.99,398920,0
2014-06-25,4.98,5.05,4.96,5,209543,0
2014-06-26,4.98,5.05,4.95,5.02,134169,0
2014-06-27,4.99,5.05,4.9241,5.04,986857,0
2014-06-30,4.972,5.077,4.95,4.99,127123,0
2014-07-01,5.05,5.25,5.05,5.2,387425,0
2014-07-02,5.2,5.24,5.12,5.15,360200,0
2014-07-03,5.14,5.26,5.09,5.15,186578,0
2014-07-07,5.1,5.148,4.95,4.96,186371,0
2014-07-08,4.96,4.975,4.725,4.74,293468,0
2014-07-09,4.76,4.8,4.66,4.7,167889,0
2014-07-10,4.6,4.6,4.5,4.57,234076,0
2014-07-11,4.55,4.65,4.52,4.6,268342,0
2014-07-14,4.67,4.8316,4.62,4.69,183028,0
2014-07-15,4.67,4.705,4.58,4.61,187200,0
2014-07-16,4.63,4.67,4.572,4.61,171446,0
2014-07-17,4.6,4.645,4.53,4.6,209560,0
2014-07-18,4.58,4.72,4.58,4.58,217297,0
2014-07-21,4.55,4.59,4.51,4.56,110812,0
2014-07-22,4.59,4.67,4.502,4.61,81688,0
2014-07-23,4.65,4.72,4.57,4.6,116013,0
2014-07-24,4.63,4.67,4.534,4.61,101763,0
2014-07-25,4.54,4.6299,4.52,4.6,160311,0
2014-07-28,4.66,4.66,4.48,4.53,235537,0
2014-07-29,4.53,4.67,4.53,4.6,108571,0
2014-07-30,4.67,4.71,4.59,4.61,74725,0
2014-07-31,4.52,4.62,4.52,4.58,161490,0
2014-08-01,4.64,4.66,4.52,4.57,183332,0
2014-08-04,4.62,4.7,4.56,4.6,237986,0
2014-08-05,4.58,4.78,4.57,4.63,139582,0
2014-08-06,4.5101,4.8,4.5101,4.75,114423,0
2014-08-07,4.76,4.83,4.64,4.71,72720,0
2014-08-08,4.74,4.888,4.7,4.86,146028,0
2014-08-11,4.92,5.06,4.89,5.01,158264,0
2014-08-12,4.96,5.049,4.77,4.82,79837,0
2014-08-13,4.79,4.97,4.785,4.87,112930,0
2014-08-14,4.89,4.9,4.74,4.76,123898,0
2014-08-15,4.81,4.84,4.625,4.66,131034,0
2014-08-18,4.71,4.96,4.71,4.96,126653,0
2014-08-19,4.95,5.031,4.92,5.01,119723,0
2014-08-20,4.77,4.782,4.54,4.7,1233454,0
2014-08-21,4.69,4.85,4.5,4.68,296861,0
2014-08-22,4.68,4.71,4.535,4.6,295780,0
2014-08-25,4.62,4.7,4.47,4.48,207117,0
2014-08-26,4.49,4.59,4.43,4.57,434313,0
2014-08-27,4.56,4.79,4.56,4.75,641487,0
2014-08-28,4.7,4.81,4.61,4.68,208674,0
2014-08-29,4.68,4.76,4.6,4.69,127299,0
2014-09-02,4.72,4.98,4.69,4.97,390736,0
2014-09-03,5,5.07,4.94,5,399148,0
2014-09-04,5.02,5.13,4.912,5.06,338089,0
2014-09-05,5.01,5.23,4.922,5.15,246855,0
2014-09-08,5.14,5.25,5.05,5.1,83935,0
2014-09-09,5.11,5.11,5,5.07,132886,0
2014-09-10,5.09,5.14,5.0001,5.13,131739,0
2014-09-11,5.08,5.2,5.08,5.12,181130,0
2014-09-12,5.13,5.14,4.94,5.03,251492,0
2014-09-15,5.04,5.18,4.94,5.11,356424,0
2014-09-16,5.09,5.17,5.02,5.13,220031,0
2014-09-17,5.15,5.64,5.03,5.51,625875,0
2014-09-18,5.57,5.7,5.43,5.5,405573,0
2014-09-19,5.53,5.65,5.36,5.41,553976,0
2014-09-22,5.38,5.48,5.3,5.36,174432,0
2014-09-23,5.3,5.37,5.23,5.27,195069,0
2014-09-24,5.27,5.4188,5.201,5.3,238274,0
2014-09-25,5.27,5.3399,5.111,5.22,258279,0
2014-09-26,5.23,5.3148,5.02,5.19,143945,0
2014-09-29,5.2,5.25,5.08,5.24,278100,0
2014-09-30,5.25,5.32,5.1,5.13,351010,0
2014-10-01,5.14,5.19,4.875,4.97,532001,0
2014-10-02,4.96,5.05,4.89,4.93,235340,0
2014-10-03,5.05,5.062,4.92,4.98,130104,0
2014-10-06,4.96,5.17,4.82,5.025,286071,0
2014-10-07,4.98,5.04,4.85,4.86,117532,0
2014-10-08,4.93,5.12,4.82,5.11,215202,0
2014-10-09,5.13,5.21,4.9,4.93,153747,0
2014-10-10,4.88,4.94,4.67,4.78,283170,0
2014-10-13,4.75,4.98,4.68,4.93,168764,0
2014-10-14,4.99,5.1,4.87,5.03,288115,0
2014-10-15,4.95,5.13,4.84,5.03,328360,0
2014-10-16,4.93,5.22,4.91,5.07,701932,0
2014-10-17,5.24,5.24,4.9,5.06,501564,0
2014-10-20,5.03,5.19,4.97,5.07,181932,0
2014-10-21,5.09,5.17,5,5.14,169964,0
2014-10-22,5.14,5.2,5.03,5.07,136956,0
2014-10-23,5.12,5.1901,4.97,5.19,190032,0
2014-10-24,5.22,5.22,5.092,5.2,125771,0
2014-10-27,5.19,5.24,5.15,5.23,135283,0
2014-10-28,5.35,5.64,5.35,5.45,458890,0
2014-10-29,5.71,5.71,5.47,5.48,281844,0
2014-10-30,5.45,5.6,5.37,5.55,252539,0
2014-10-31,5.65,5.82,5.55,5.66,657587,0
2014-11-03,5.7,5.85,5.68,5.8,278418,0
2014-11-04,5.74,5.96,5.73,5.9,231636,0
2014-11-05,5.95,5.95,5.8,5.83,322678,0
2014-11-06,5.84,6.1,5.675,6,318911,0
2014-11-07,6.01,6.07,5.44,5.78,227895,0
2014-11-10,5.82,6,5.736,5.895,191099,0
2014-11-11,5.91,5.91,5.77,5.84,199826,0
2014-11-12,5.78,5.89,5.67,5.84,133053,0
2014-11-13,5.81,5.942,5.67,5.73,220166,0
2014-11-14,5.71,5.85,5.61,5.83,196010,0
2014-11-17,5.79,5.8299,5.55,5.58,390910,0
2014-11-18,5.57,6.09,5.32,5.92,672348,0
2014-11-19,5.97,6.1,5.8,6.08,487791,0
2014-11-20,6.09,6.44,5.9,6.26,267548,0
2014-11-21,6.4,6.4,5.96,6.17,236987,0
2014-11-24,6.19,6.39,6.16,6.19,205181,0
2014-11-25,6.23,6.2899,6.01,6.1,171444,0
2014-11-26,6.105,6.21,6.006,6.16,167384,0
2014-11-28,6.11,6.31,5.96,6.14,188655,0
2014-12-01,5.9552,6.12,5.875,5.89,198652,0
2014-12-02,5.87,6.032,5.77,6,137343,0
2014-12-03,5.99,6.088,5.76,6,272279,0
2014-12-04,6.01,6.01,5.824,5.86,105781,0
2014-12-05,5.85,6.05,5.85,6.03,225260,0
2014-12-08,6.01,6.13,5.9,5.92,104950,0
2014-12-09,5.85,6.1,5.85,6.09,209294,0
2014-12-10,6.05,6.1799,5.97,6.05,267027,0
2014-12-11,6.04,6.26,6,6.19,179428,0
2014-12-12,6.08,6.21,6.05,6.15,174236,0
2014-12-15,6.21,6.24,6.06,6.14,147457,0
2014-12-16,6.15,6.26,6.1,6.17,173854,0
2014-12-17,6.08,6.4,6.08,6.4,247966,0
2014-12-18,6.47,6.49,6.31,6.46,193823,0
2014-12-19,6.44,6.51,6.34,6.46,272223,0
2014-12-22,6.55,6.55,6.37,6.44,118399,0
2014-12-23,6.5,6.61,6.33,6.56,93674,0
2014-12-24,6.5,6.61,6.21,6.57,71941,0
2014-12-26,6.57,6.76,6.55,6.75,99695,0
2014-12-29,6.7,6.75,6.6,6.68,100657,0
2014-12-30,6.64,6.71,6.46,6.52,72970,0
2014-12-31,6.52,6.715,6.288,6.59,125539,0
2015-01-02,6.61,6.91,6.5,6.63,132979,0
2015-01-05,6.56,6.86,6.47,6.62,184202,0
2015-01-06,6.63,6.9,6.4,6.66,318881,0
2015-01-07,6.7,6.76,6.585,6.71,320777,0
2015-01-08,6.77,6.77,6.645,6.71,121616,0
2015-01-09,6.73,7,6.72,6.9,619544,0
2015-01-12,6.9,7,6.72,6.8,125291,0
2015-01-13,6.87,6.97,6.61,6.72,213340,0
2015-01-14,6.67,6.74,6.5,6.58,157365,0
2015-01-15,6.56,6.69,6.14,6.36,201336,0
2015-01-16,6.32,6.54,6.32,6.49,104176,0
2015-01-20,6.45,6.51,6.226,6.29,143696,0
2015-01-21,6.17,6.32,6.165,6.21,144605,0
2015-01-22,6.25,6.33,6.2,6.3,186915,0
2015-01-23,6.32,6.51,6.32,6.46,125461,0
2015-01-26,6.51,6.54,6.38,6.46,105823,0
2015-01-27,6.38,6.64,6.38,6.52,144589,0
2015-01-28,6.54,6.6,6.27,6.35,97129,0
2015-01-29,6.2641,6.52,6.2641,6.5,153322,0
2015-01-30,6.44,6.5,6.24,6.27,168187,0
2015-02-02,6.28,6.53,6.25,6.49,198709,0
2015-02-03,6.54,6.7,6.46,6.65,437757,0
2015-02-04,6.63,6.75,6.58,6.65,145608,0
2015-02-05,6.71,6.74,6.59,6.67,110206,0
2015-02-06,6.69,6.79,6.65,6.73,135263,0
2015-02-09,6.73,6.73,6.56,6.57,74773,0
2015-02-10,6.6,6.7,6.45,6.64,108425,0
2015-02-11,6.7,6.78,6.58,6.66,110235,0
2015-02-12,6.73,6.76,6.62,6.68,98842,0
2015-02-13,6.7,6.91,6.67,6.86,323659,0
2015-02-17,6.94,6.9699,6.78,6.88,196478,0
2015-02-18,6.89,6.91,6.7,6.88,133545,0
2015-02-19,6.89,6.99,6.68,6.87,462658,0
2015-02-20,6.89,6.9,6.54,6.56,225980,0
2015-02-23,6.52,6.86,6.352,6.37,232553,0
2015-02-24,6.34,6.56,6.34,6.37,139437,0
2015-02-25,6.43,6.46,6.24,6.3,136399,0
2015-02-26,6.25,6.5,6.25,6.37,75498,0
2015-02-27,6.39,6.42,6.3,6.33,82626,0
2015-03-02,6.29,6.49,6.29,6.42,99400,0
2015-03-03,6.37,6.44,6.24,6.37,93300,0
2015-03-04,6.32,6.39,6.25,6.36,58100,0
2015-03-05,6.34,6.4,6.24,6.25,92800,0
2015-03-06,6.24,6.29,5.85,6.22,238400,0
2015-03-09,6.23,6.26,6.09,6.14,103100,0
2015-03-10,6.1,6.26,5.96,6.04,107900,0
2015-03-11,6.01,6.24,6,6.2,136400,0
2015-03-12,6.15,6.35,6.13,6.34,104000,0
2015-03-13,6.35,6.35,6,6.05,220500,0
2015-03-16,6.23,6.23,5.67,5.71,220700,0
2015-03-17,5.67,5.94,5.61,5.81,307300,0
2015-03-18,6.01,6.61,5.88,6.56,678600,0
2015-03-19,6.52,6.62,6.19,6.19,257400,0
2015-03-20,6.2,6.36,6.06,6.1,349200,0
2015-03-23,6.2,6.34,6.07,6.25,161400,0
2015-03-24,6.29,6.47,6.22,6.29,127800,0
2015-03-25,6.3,6.46,6.21,6.41,329300,0
2015-03-26,6.32,6.58,6.31,6.52,497700,0
2015-03-27,6.63,6.72,6.5,6.72,416000,0
2015-03-30,6.84,6.86,6.71,6.75,294500,0
2015-03-31,6.72,6.74,6.64,6.71,150128,0
2015-04-01,6.67,6.68,6.44,6.67,255500,0
2015-04-02,6.65,6.85,6.65,6.74,502600,0
2015-04-06,6.65,6.65,6.47,6.52,315300,0
2015-04-07,6.53,6.66,6.44,6.47,254985,0
2015-04-08,6.44,6.61,6.38,6.56,171100,0
2015-04-09,6.58,6.58,6.43,6.46,154082,0
2015-04-10,6.57,6.63,6.42,6.6,159900,0
2015-04-13,6.63,6.65,6.49,6.64,273100,0
2015-04-14,6.65,6.96,6.53,6.55,468600,0
2015-04-15,6.6,6.65,6.5,6.57,209015,0
2015-04-16,6.57,6.6,6.47,6.48,174146,0
2015-04-17,6.47,6.6,6.39,6.52,666100,0
2015-04-20,6.52,6.56,6.43,6.44,392462,0
2015-04-21,6.44,6.54,6.29,6.33,120943,0
2015-04-22,6.28,6.45,6.27,6.35,247840,0
2015-04-23,6.32,6.39,6.3,6.35,106800,0
2015-04-24,6.33,6.351,6.26,6.26,107520,0
2015-04-27,6.26,6.34,6.2,6.31,218600,0
2015-04-28,6.27,6.33,6.04,6.32,176700,0
2015-04-29,6.3,6.36,6.19,6.21,104700,0
2015-04-30,6.16,6.26,5.95,5.96,218900,0
2015-05-01,5.97,6.05,5.85,5.95,245400,0
2015-05-04,5.95,6.04,5.85,5.87,110800,0
2015-05-05,5.83,5.95,5.65,5.73,191000,0
2015-05-06,5.73,5.85,5.65,5.83,232226,0
2015-05-07,5.83,6.03,5.76,6.01,148609,0
2015-05-08,6.09,6.14,5.99,6.02,92100,0
2015-05-11,6,6.12,5.9,5.91,161300,0
2015-05-12,5.91,5.95,5.75,5.78,233495,0
2015-05-13,5.8,5.85,5.7,5.75,121800,0
2015-05-14,5.89,5.89,5.68,5.73,131300,0
2015-05-15,5.69,5.87,5.61,5.68,147267,0
2015-05-18,5.66,5.805,5.66,5.8,208187,0
2015-05-19,5.78,5.79,5.61,5.63,185247,0
2015-05-20,3.7,3.86,3.1,3.65,5391800,0
2015-05-21,3.58,3.97,3.51,3.96,947500,0
2015-05-22,3.96,3.96,3.65,3.69,545800,0
2015-05-26,3.84,3.86,3.59,3.6,744178,0
2015-05-27,3.58,3.76,3.4,3.43,626200,0
2015-05-28,3.6,3.69,3.43,3.44,669006,0
2015-05-29,3.41,3.49,3.3,3.31,1141800,0
2015-06-01,3.34,3.384,3.05,3.14,865346,0
2015-06-02,3.11,3.23,3.08,3.19,299547,0
2015-06-03,3.24,3.27,3.08,3.1,394800,0
2015-06-04,3.08,3.12,3.04,3.06,296100,0
2015-06-05,3.06,3.06,2.81,2.98,1475000,0
2015-06-08,2.95,2.96,2.84,2.84,299300,0
2015-06-09,2.84,2.87,2.69,2.7,471032,0
2015-06-10,2.66,2.736,2.54,2.6,857831,0
2015-06-11,2.56,2.695,2.44,2.65,657595,0
2015-06-12,2.75,2.96,2.72,2.83,851600,0
2015-06-15,2.75,3.05,2.75,3.01,858300,0
2015-06-16,2.98,2.99,2.82,2.96,415200,0
2015-06-17,2.94,2.99,2.85,2.88,312400,0
2015-06-18,2.88,3.05,2.87,3.01,455700,0
2015-06-19,3.03,3.04,2.9,2.91,393900,0
2015-06-22,2.92,2.99,2.88,2.98,302100,0
2015-06-23,3.01,3.1,2.97,3.06,303943,0
2015-06-24,3.05,3.1,2.91,2.92,519300,0
2015-06-25,2.94,2.98,2.87,2.9,281300,0
2015-06-26,2.85,2.95,2.82,2.85,1019900,0
2015-06-29,2.82,2.88,2.7,2.71,372600,0
2015-06-30,2.7,2.77,2.67,2.69,343376,0
2015-07-01,2.69,2.88,2.67,2.78,729900,0
2015-07-02,2.79,2.79,2.71,2.72,179000,0
2015-07-06,2.75,2.78,2.66,2.7,303000,0
2015-07-07,2.71,2.72,2.62,2.7,191600,0
2015-07-08,2.61,2.73,2.51,2.55,303300,0
2015-07-09,2.59,2.74,2.58,2.64,305200,0
2015-07-10,2.66,2.72,2.62,2.65,85600,0
2015-07-13,2.61,2.79,2.61,2.78,292700,0
2015-07-14,2.77,2.86,2.6,2.64,212717,0
2015-07-15,2.62,2.71,2.6,2.67,236286,0
2015-07-16,2.63,2.72,2.61,2.63,186500,0
2015-07-17,2.61,2.66,2.52,2.64,526200,0
2015-07-20,2.63,2.63,2.42,2.48,204500,0
2015-07-21,2.47,2.57,2.44,2.54,352300,0
2015-07-22,2.53,2.58,2.42,2.56,224800,0
2015-07-23,2.56,2.58,2.41,2.43,121500,0
2015-07-24,2.41,2.41,2.27,2.32,207500,0
2015-07-27,2.3,2.33,2.11,2.13,409900,0
2015-07-28,2.15,2.25,2.12,2.22,389700,0
2015-07-29,2.2,2.26,2.14,2.23,184200,0
2015-07-30,2.21,2.28,2.15,2.16,128000,0
2015-07-31,2.16,2.2,2.15,2.19,124900,0
2015-08-03,2.18,2.28,2.06,2.17,326863,0
2015-08-04,2.17,2.17,2.13,2.14,80500,0
2015-08-05,2.17,2.29,2.1,2.18,77700,0
2015-08-06,2.17,2.18,2.07,2.15,214956,0
2015-08-07,2.12,2.13,2.08,2.11,220300,0
2015-08-10,2.12,2.15,2.1,2.13,141600,0
2015-08-11,2.12,2.14,2.09,2.12,173137,0
2015-08-12,2.09,2.21,2.07,2.14,190300,0
2015-08-13,2.12,2.18,2.09,2.12,104200,0
2015-08-14,2.1,2.25,2.1,2.23,96900,0
2015-08-17,2.2,2.37,2.2,2.36,132500,0
2015-08-18,2.34,2.42,2.17,2.24,163800,0
2015-08-19,2.26,2.3,2.23,2.26,127100,0
2015-08-20,2.25,2.27,2.16,2.17,160200,0
2015-08-21,2.13,2.2,2.13,2.14,104700,0
2015-08-24,2.13,2.17,2.025,2.03,365523,0
2015-08-25,2.12,2.17,1.92,1.96,409800,0
2015-08-26,2.3,2.3,2.06,2.23,270200,0
2015-08-27,2.23,2.64,2.23,2.63,329200,0
2015-08-28,2.6,2.72,2.45,2.68,288900,0
2015-08-31,2.66,2.71,2.61,2.69,175100,0
2015-09-01,2.64,2.7,2.61,2.61,188100,0
2015-09-02,2.65,2.7,2.56,2.65,105400,0
2015-09-03,2.66,2.71,2.61,2.63,105800,0
2015-09-04,2.58,2.64,2.55,2.61,127700,0
2015-09-08,2.63,2.63,2.5,2.5,312100,0
2015-09-09,2.55,2.55,2.33,2.34,205700,0
2015-09-10,2.31,2.46,2.29,2.41,131826,0
2015-09-11,2.38,2.5,2.34,2.46,174000,0
2015-09-14,2.46,2.48,2.42,2.44,142000,0
2015-09-15,2.46,2.49,2.36,2.48,147100,0
2015-09-16,2.48,2.65,2.48,2.62,148600,0
2015-09-17,2.6,2.67,2.55,2.62,123052,0
2015-09-18,2.59,2.62,2.52,2.6,173000,0
2015-09-21,2.63,2.68,2.57,2.61,123100,0
2015-09-22,2.58,2.65,2.55,2.63,86600,0
2015-09-23,2.62,2.66,2.52,2.61,260072,0
2015-09-24,2.6,2.63,2.51,2.59,188806,0
2015-09-25,2.6,2.6,2.39,2.46,243700,0
2015-09-28,2.43,2.47,2.34,2.43,87249,0
2015-09-29,2.43,2.56,2.38,2.5,155700,0
2015-09-30,2.51,2.63,2.45,2.62,204100,0
2015-10-01,2.64,2.64,2.48,2.52,137300,0
2015-10-02,2.51,2.56,2.45,2.53,204300,0
2015-10-05,2.54,2.75,2.405,2.75,138388,0
2015-10-06,2.75,2.78,2.6,2.66,81300,0
2015-10-07,2.65,2.81,2.6,2.81,155900,0
2015-10-08,2.79,2.81,2.7,2.78,51500,0
2015-10-09,2.81,2.91,2.72,2.9,175900,0
2015-10-12,2.92,2.92,2.76,2.92,98518,0
2015-10-13,2.9,2.93,2.77,2.78,81400,0
2015-10-14,2.85,2.87,2.75,2.75,53900,0
2015-10-15,2.75,2.92,2.67,2.92,194800,0
2015-10-16,2.93,2.93,2.75,2.81,92100,0
2015-10-19,2.88,2.95,2.77,2.89,105842,0
2015-10-20,2.9,2.92,2.85,2.9,92835,0
2015-10-21,2.98,3.16,2.88,2.92,167700,0
2015-10-22,2.93,3.05,2.93,3.04,219400,0
2015-10-23,3.08,3.08,2.88,2.95,92300,0
2015-10-26,2.94,3.06,2.85,2.88,83000,0
2015-10-27,2.85,3.03,2.69,2.75,95900,0
2015-10-28,2.76,3.01,2.72,3,138000,0
2015-10-29,3.01,3.01,2.71,2.73,106000,0
2015-10-30,2.74,2.81,2.52,2.58,143600,0
2015-11-02,2.62,2.82,2.62,2.78,129996,0
2015-11-03,2.75,2.93,2.75,2.91,93400,0
2015-11-04,2.95,2.99,2.89,2.93,69753,0
2015-11-05,2.96,3,2.86,2.98,66400,0
2015-11-06,2.93,3.1,2.61,3.09,179200,0
2015-11-09,3.1,3.14,2.98,3,79942,0
2015-11-10,2.97,2.99,2.83,2.97,65300,0
2015-11-11,2.97,3.01,2.89,2.89,27700,0
2015-11-12,2.86,2.95,2.84,2.86,373000,0
2015-11-13,2.8,2.8,2.58,2.69,138500,0
2015-11-16,2.67,2.67,2.52,2.57,100500,0
2015-11-17,2.57,2.58,2.4,2.4,149600,0
2015-11-18,2.41,2.48,2.4,2.41,322900,0
2015-11-19,2.39,2.42,2.33,2.38,211900,0
2015-11-20,2.41,2.43,2.35,2.42,159300,0
2015-11-23,2.42,2.47,2.35,2.46,1952400,0
2015-11-24,2.3,2.35,1.71,1.89,1225600,0
2015-11-25,1.88,2.1,1.86,1.92,567700,0
2015-11-27,1.89,2.04,1.81,1.92,160100,0
2015-11-30,1.96,1.96,1.78,1.86,522200,0
2015-12-01,1.93,1.94,1.81,1.9,144132,0
2015-12-02,1.9,2.02,1.87,1.96,288838,0
2015-12-03,1.96,1.96,1.87,1.89,120881,0
2015-12-04,1.9,1.92,1.85,1.85,165800,0
2015-12-07,1.85,1.94,1.7,1.79,270100,0
2015-12-08,1.77,1.82,1.7,1.74,158564,0
2015-12-09,1.72,1.82,1.71,1.81,173200,0
2015-12-10,1.8,1.86,1.77,1.83,140300,0
2015-12-11,1.75,1.81,1.71,1.8,268200,0
2015-12-14,1.76,1.81,1.62,1.63,282415,0
2015-12-15,1.63,1.67,1.55,1.56,197800,0
2015-12-16,1.62,1.68,1.56,1.59,351800,0
2015-12-17,1.62,1.66,1.55,1.57,223200,0
2015-12-18,1.57,1.65,1.57,1.61,278000,0
2015-12-21,1.62,1.66,1.56,1.64,257200,0
2015-12-22,1.66,1.75,1.605,1.73,193183,0
2015-12-23,1.75,1.84,1.69,1.82,80100,0
2015-12-24,1.83,1.85,1.81,1.83,56674,0
2015-12-28,1.8,1.8,1.73,1.78,117776,0
2015-12-29,1.81,1.83,1.78,1.8,87346,0
2015-12-30,1.8,1.8,1.73,1.79,86329,0
2015-12-31,1.76,1.835,1.72,1.77,103311,0
2016-01-04,1.74,1.75,1.61,1.71,199848,0
2016-01-05,1.72,1.74,1.64,1.65,97568,0
2016-01-06,1.63,1.73,1.58,1.63,126136,0
2016-01-07,1.59,1.59,1.5,1.5,143966,0
2016-01-08,1.5,1.54,1.4,1.43,211007,0
2016-01-11,1.39,1.47,1.29,1.41,167166,0
2016-01-12,1.41,1.46,1.32,1.35,348596,0
2016-01-13,1.34,1.5,1.26,1.33,142794,0
2016-01-14,1.34,1.37,1.25,1.32,209980,0
2016-01-15,1.28,1.35,1.203,1.28,277597,0
2016-01-19,1.29,1.4,1.22,1.28,163600,0
2016-01-20,1.25,1.32,1.19,1.29,195590,0
2016-01-21,1.29,1.38,1.29,1.32,178952,0
2016-01-22,1.32,1.4,1.3,1.3,191204,0
2016-01-25,1.3,1.33,1.28,1.29,64965,0
2016-01-26,1.31,1.39,1.24,1.29,128122,0
2016-01-27,1.27,1.28,1.22,1.24,57223,0
2016-01-28,1.26,1.4,1.22,1.23,63816,0
2016-01-29,1.22,1.26,1.19,1.22,2442741,0
2016-02-01,1.2,1.22,1.02,1.04,601687,0
2016-02-02,1,1.04,0.99,1.02,323567,0
2016-02-03,1.02,1.05,0.91,0.9801,196551,0
2016-02-04,0.96,1.05,0.9201,1.04,102553,0
2016-02-05,1.04,1.09,0.9121,0.942,307756,0
2016-02-08,0.95,0.9501,0.65,0.6587,1003913,0
2016-02-09,0.6,0.6401,0.5581,0.5701,1031161,0
2016-02-10,0.57,0.6,0.56,0.5829,554587,0
2016-02-11,0.58,0.6,0.5239,0.5751,294870,0
2016-02-12,0.59,0.59,0.49,0.52,777440,0
2016-02-16,0.52,0.55,0.48,0.5021,622678,0
2016-02-17,0.52,0.5499,0.5,0.5145,930335,0
2016-02-18,0.55,0.57,0.4711,0.5138,433893,0
2016-02-19,0.52,0.545,0.469,0.51,501306,0
2016-02-22,0.55,0.55,0.484,0.5,451762,0
2016-02-23,0.5,0.58,0.411,0.5186,430590,0
2016-02-24,0.536,0.5479,0.4781,0.5151,144889,0
2016-02-25,0.52,0.6601,0.48,0.52,5052312,0
2016-02-26,0.545,0.588,0.51,0.53,529111,0
2016-02-29,0.5275,0.5697,0.48,0.5091,327764,0
2016-03-01,0.5121,0.5598,0.49,0.53,307764,0
2016-03-02,0.5597,0.5597,0.51,0.5587,285706,0
2016-03-03,0.57,0.6005,0.54,0.59,496681,0
2016-03-04,0.62,0.87,0.6,0.8649,1668534,0
2016-03-07,0.85,0.89,0.7718,0.86,691115,0
2016-03-08,0.89,0.979,0.8202,0.9,737930,0
2016-03-09,0.91,0.9886,0.85,0.8884,326569,0
2016-03-10,0.8982,0.949,0.8202,0.85,277148,0
2016-03-11,0.896,0.95,0.865,0.8849,351511,0
2016-03-14,0.89,0.933,0.85,0.87,189179,0
2016-03-15,0.87,0.898,0.6967,0.7102,403394,0
2016-03-16,0.7363,0.8344,0.6918,0.8299,315905,0
2016-03-17,0.84,0.87,0.8157,0.8695,120643,0
2016-03-18,0.87,0.87,0.79,0.7929,389903,0
2016-03-21,0.77,0.84,0.7304,0.7844,213110,0
2016-03-22,0.76,0.8094,0.7311,0.7599,100933,0
2016-03-23,0.77,0.8699,0.76,0.8141,213407,0
2016-03-24,0.85,0.87,0.8,0.8,214152,0
2016-03-28,0.81,1.02,0.8,0.991,1616656,0
2016-03-29,1.03,1.05,0.9502,1,634485,0
2016-03-30,1.1,1.1,1.01,1.03,1086634,0
2016-03-31,1.08,1.24,1.07,1.17,1474981,0
2016-04-01,1.2,1.32,1.2,1.27,1216475,0
2016-04-04,1.28,1.3851,1.22,1.3,1125249,0
2016-04-05,1.3,1.36,1.18,1.19,575253,0
2016-04-06,1.19,1.27,1.09,1.24,593469,0
2016-04-07,1.24,1.3399,1.2,1.2,744257,0
2016-04-08,1.2,1.24,1.11,1.11,458407,0
2016-04-11,1.1,1.21,1.09,1.16,396594,0
2016-04-12,1.16,1.22,1.16,1.21,343587,0
2016-04-13,1.21,1.27,1.18,1.23,385547,0
2016-04-14,1.25,1.3,1.23,1.24,379038,0
2016-04-15,1.24,1.41,1.24,1.35,957503,0
2016-04-18,1.36,1.52,1.36,1.5,772840,0
2016-04-19,1.51,1.519,1.38,1.46,402422,0
2016-04-20,1.48,1.5,1.43,1.47,206904,0
2016-04-21,1.47,1.52,1.47,1.5,538234,0
2016-04-22,1.51,1.57,1.5001,1.56,267598,0
2016-04-25,1.56,1.5999,1.45,1.46,304278,0
2016-04-26,1.45,1.58,1.435,1.55,230821,0
2016-04-27,1.53,1.5594,1.46,1.5,137233,0
2016-04-28,1.52,1.54,1.465,1.5,146391,0
2016-04-29,1.49,1.54,1.44,1.54,426505,0
2016-05-02,1.48,1.5,1.295,1.35,705449,0
2016-05-03,1.31,1.35,1.3,1.33,165731,0
2016-05-04,1.31,1.34,1.1,1.17,476229,0
2016-05-05,1.18,1.19,1.11,1.12,280923,0
2016-05-06,1.11,1.13,1.1,1.12,159776,0
2016-05-09,1.14,1.15,1.1,1.14,104389,0
2016-05-10,1.15,1.25,1.15,1.24,374088,0
2016-05-11,1.22,1.25,1.19,1.19,172825,0
2016-05-12,1.21,1.305,1.11,1.15,283062,0
2016-05-13,1.13,1.17,1.08,1.09,313056,0
2016-05-16,1.11,1.19,1.11,1.18,143454,0
2016-05-17,1.17,1.22,1.11,1.15,190010,0
2016-05-18,1.13,1.13,1.06,1.1,139781,0
2016-05-19,1.07,1.16,0.98,1.02,195257,0
2016-05-20,1,1.095,0.99,0.9977,159977,0
2016-05-23,1.01,1.25,1,1.16,305773,0
2016-05-24,1.15,1.42,1.11,1.3,665688,0
2016-05-25,1.29,1.45,1.21,1.36,473803,0
2016-05-26,1.39,1.44,1.3,1.43,509017,0
2016-05-27,1.45,1.46,1.36,1.45,589327,0
2016-05-31,1.48,1.55,1.4,1.535,455111,0
2016-06-01,1.6,1.61,1.45,1.55,638740,0
2016-06-02,1.53,1.6099,1.51,1.5999,162821,0
2016-06-03,1.58,1.7,1.57,1.67,265385,0
2016-06-06,1.66,1.7684,1.5136,1.7,385024,0
2016-06-07,1.71,1.78,1.68,1.74,415322,0
2016-06-08,1.74,1.76,1.63,1.7,214695,0
2016-06-09,1.7,1.72,1.48,1.67,190267,0
2016-06-10,1.62,1.67,1.57,1.665,124966,0
2016-06-13,1.65,1.69,1.58,1.66,340037,0
2016-06-14,1.64,1.71,1.5,1.56,242925,0
2016-06-15,1.56,1.66,1.55,1.63,116619,0
2016-06-16,1.61,1.68,1.58,1.66,144040,0
2016-06-17,1.66,1.81,1.64,1.75,474996,0
2016-06-20,1.76,1.88,1.72,1.77,501994,0
2016-06-21,1.78,1.87,1.66,1.73,179487,0
2016-06-22,1.71,1.78,1.62,1.76,251656,0
2016-06-23,1.78,1.83,1.71,1.79,299092,0
2016-06-24,1.71,1.71,1.47,1.63,3885018,0
2016-06-27,1.57,1.64,1.52,1.56,313259,0
2016-06-28,1.57,1.68,1.55,1.64,221909,0
2016-06-29,1.64,1.6891,1.56,1.64,94013,0
2016-06-30,1.63,1.6759,1.6,1.65,127432,0
2016-07-01,1.67,1.8,1.61,1.77,106577,0
2016-07-05,1.78,1.89,1.72,1.765,173506,0
2016-07-06,1.74,1.82,1.705,1.71,122372,0
2016-07-07,1.74,1.78,1.67,1.78,111059,0
2016-07-08,1.78,1.89,1.78,1.84,181627,0
2016-07-11,1.85,1.9,1.81,1.85,160352,0
2016-07-12,1.88,2.03,1.88,1.99,319954,0
2016-07-13,1.96,1.96,1.9,1.9,215887,0
2016-07-14,1.92,1.92,1.82,1.87,155651,0
2016-07-15,1.88,1.88,1.81,1.85,66628,0
2016-07-18,1.87,1.96,1.85,1.93,136319,0
2016-07-19,1.93,1.96,1.88,1.91,93503,0
2016-07-20,1.92,2.01,1.89,1.97,173509,0
2016-07-21,1.98,2,1.93,1.95,58479,0
2016-07-22,1.93,2,1.9102,1.93,94075,0
2016-07-25,1.957,2.03,1.8,1.85,182041,0
2016-07-26,1.9,2.02,1.88,1.95,402589,0
2016-07-27,1.98,2.029,1.9,1.9,84745,0
2016-07-28,1.94,1.97,1.88,1.93,118974,0
2016-07-29,1.95,1.97,1.88,1.89,193725,0
2016-08-01,1.88,1.94,1.8,1.92,120306,0
2016-08-02,1.93,1.95,1.88,1.89,142205,0
2016-08-03,1.89,1.96,1.81,1.89,212229,0
2016-08-04,1.9,1.95,1.82,1.9,240395,0
2016-08-05,1.89,1.93,1.81,1.86,463838,0
2016-08-08,1.83,1.8877,1.71,1.74,407866,0
2016-08-09,1.72,1.76,1.61,1.65,448037,0
2016-08-10,1.67,1.71,1.57,1.61,143615,0
2016-08-11,1.6,1.65,1.5852,1.62,181691,0
2016-08-12,1.61,1.65,1.56,1.56,78449,0
2016-08-15,1.59,1.7,1.57,1.68,70083,0
2016-08-16,1.66,1.7,1.59,1.63,96276,0
2016-08-17,1.66,1.6601,1.55,1.58,59252,0
2016-08-18,1.6,1.65,1.58,1.6,118245,0
2016-08-19,1.59,1.7,1.53,1.64,183968,0
2016-08-22,1.64,1.69,1.6,1.66,139493,0
2016-08-23,1.7,1.82,1.6,1.74,488681,0
2016-08-24,1.76,1.99,1.7,1.72,458314,0
2016-08-25,1.73,1.79,1.7,1.71,350532,0
2016-08-26,1.7,1.74,1.65,1.7,182013,0
2016-08-29,1.73,1.8,1.6201,1.77,105756,0
2016-08-30,1.77,1.79,1.68,1.77,156290,0
2016-08-31,1.75,1.8,1.73,1.77,158816,0
2016-09-01,1.79,1.85,1.716,1.83,204412,0
2016-09-02,1.8,1.95,1.8,1.91,278481,0
2016-09-06,1.93,1.97,1.88,1.93,62539,0
2016-09-07,1.8948,1.97,1.89,1.94,114754,0
2016-09-08,1.95,2.13,1.94,2.06,451041,0
2016-09-09,2.02,2.06,1.93,1.9501,87807,0
2016-09-12,1.93,2.15,1.93,2.11,227291,0
2016-09-13,2.11,2.11,1.88,1.9,406547,0
2016-09-14,1.79,1.96,1.71,1.93,264993,0
2016-09-15,2,2.21,1.97,2.1,629599,0
2016-09-16,2.1,2.15,2.04,2.08,236346,0
2016-09-19,2.13,2.25,2.08,2.18,342341,0
2016-09-20,2.2,2.23,2.13,2.19,355863,0
2016-09-21,2.19,2.3627,2.19,2.32,249194,0
2016-09-22,2.32,2.4,2.27,2.31,308515,0
2016-09-23,2.35,2.3995,2.3,2.31,267780,0
2016-09-26,2.34,2.39,2.25,2.28,282482,0
2016-09-27,2.27,2.28,2.23,2.26,132279,0
2016-09-28,2.3,2.35,2.1,2.23,264249,0
2016-09-29,2.2,2.3,2.14,2.22,165334,0
2016-09-30,2.28,2.3,2.24,2.29,180778,0
2016-10-03,2.26,2.3,2.2,2.21,96993,0
2016-10-04,2.24,2.25,2.17,2.2,96278,0
2016-10-05,2.19,2.2,2.15,2.19,106205,0
2016-10-06,2.22,2.22,2.09,2.14,93127,0
2016-10-07,2.15,2.15,2.06,2.09,153573,0
2016-10-10,2.05,2.13,1.9,2.09,218259,0
2016-10-11,2.1,2.11,2.02,2.02,62306,0
2016-10-12,2.01,2.09,2,2.03,60251,0
2016-10-13,2,2.07,1.96,2.02,92638,0
2016-10-14,2.02,2.08,1.95,1.99,166092,0
2016-10-17,1.97,2.03,1.97,2,100522,0
2016-10-18,2.04,2.17,2.04,2.06,159966,0
2016-10-19,2.06,2.14,2.04,2.09,65130,0
2016-10-20,2.1,2.17,2.095,2.12,79500,0
2016-10-21,2.1,2.12,2,2.07,286813,0
2016-10-24,2.06,2.06,2.001,2.05,68432,0
2016-10-25,2.03,2.08,2,2.05,50699,0
2016-10-26,2.03,2.05,1.99,2.04,55646,0
2016-10-27,2.07,2.28,2,2.19,261024,0
2016-10-28,2.19,2.25,2.19,2.2,111981,0
2016-10-31,2.2,2.2,2.12,2.15,50714,0
2016-11-01,2.13,2.14,2.04,2.06,137393,0
2016-11-02,2.07,2.07,1.851,1.89,130471,0
2016-11-03,1.9,1.96,1.87,1.88,129872,0
2016-11-04,1.87,1.96,1.86,1.91,39673,0
2016-11-07,1.92,1.99,1.8,1.89,79005,0
2016-11-08,1.89,1.96,1.89,1.92,41275,0
2016-11-09,1.86,2.01,1.791,2,192922,0
2016-11-10,2,2,1.97,1.99,107265,0
2016-11-11,2,2.19,2,2.07,201807,0
2016-11-14,2.08,2.155,2.02,2.05,60323,0
2016-11-15,2.08,2.1,1.98,2.05,80856,0
2016-11-16,2.03,2.1,1.976,2.05,52224,0
2016-11-17,2.05,2.11,2.05,2.11,92841,0
2016-11-18,2.11,2.11,2.06,2.1,107114,0
2016-11-21,2.11,2.2,2.0816,2.13,164694,0
2016-11-22,1.98,2,1.65,1.86,682057,0
2016-11-23,1.82,1.94,1.655,1.7,486651,0
2016-11-25,1.72,1.78,1.71,1.76,154334,0
2016-11-28,1.74,1.8,1.66,1.66,174748,0
2016-11-29,1.64,1.72,1.53,1.64,342770,0
2016-11-30,1.64,1.7,1.6,1.67,219506,0
2016-12-01,1.67,1.74,1.64,1.65,251496,0
2016-12-02,1.65,1.74,1.65,1.67,309108,0
2016-12-05,1.71,1.77,1.66,1.66,239955,0
2016-12-06,1.69,1.7499,1.65,1.68,236045,0
2016-12-07,1.7,1.71,1.66,1.69,197797,0
2016-12-08,1.67,1.69,1.6,1.61,314034,0
2016-12-09,1.61,1.69,1.59,1.69,130891,0
2016-12-12,1.6,1.82,1.6,1.81,252545,0
2016-12-13,1.84,1.86,1.74,1.75,252465,0
2016-12-14,1.73,1.75,1.66,1.72,95874,0
2016-12-15,1.72,1.72,1.65,1.66,43491,0
2016-12-16,1.69,1.74,1.65,1.65,85590,0
2016-12-19,1.71,1.71,1.65,1.68,70662,0
2016-12-20,1.64,1.68,1.6,1.62,191029,0
2016-12-21,1.63,1.66,1.6,1.62,147375,0
2016-12-22,1.62,1.635,1.59,1.6,113376,0
2016-12-23,1.62,1.62,1.59,1.59,44475,0
2016-12-27,1.59,1.65,1.59,1.59,66139,0
2016-12-28,1.6,1.6,1.46,1.54,216014,0
2016-12-29,1.565,1.565,1.5,1.52,123530,0
2016-12-30,1.5567,1.5567,1.48,1.5,237724,0
2017-01-03,1.53,1.56,1.51,1.52,15286,0
2017-01-04,1.52,1.59,1.46,1.49,170108,0
2017-01-05,1.4533,1.47,1.4,1.44,136549,0
2017-01-06,1.45,1.48,1.42,1.44,116974,0
2017-01-09,1.45,1.45,1.31,1.38,184199,0
2017-01-10,1.38,1.38,1.34,1.35,60427,0
2017-01-11,1.34,1.405,1.34,1.37,60197,0
2017-01-12,1.35,1.38,1.28,1.3,148350,0
2017-01-13,1.34,1.34,1.27,1.2999,112141,0
2017-01-17,1.28,1.35,1.2,1.27,154861,0
2017-01-18,1.22,1.24,1.1266,1.18,398557,0
2017-01-19,1.25,1.25,1.11,1.14,123034,0
2017-01-20,1.13,1.19,1.13,1.17,64203,0
2017-01-23,1.18,1.18,1.13,1.15,98507,0
2017-01-24,1.14,1.18,1.13,1.17,27847,0
2017-01-25,1.16,1.31,1.16,1.3,329703,0
2017-01-26,1.29,1.5,1.24,1.31,191953,0
2017-01-27,1.32,1.4399,1.3,1.42,195783,0
2017-01-30,1.35,1.41,1.3,1.33,119807,0
2017-01-31,1.33,1.55,1.31,1.52,329858,0
2017-02-01,1.49,1.49,1.31,1.47,266346,0
2017-02-02,1.51,1.51,1.41,1.42,66051,0
2017-02-03,1.41,1.43,1.35,1.38,57842,0
2017-02-06,1.38,1.42,1.38,1.41,21061,0
2017-02-07,1.4,1.4,1.33,1.33,56002,0
2017-02-08,1.31,1.39,1.3,1.36,59685,0
2017-02-09,1.37,1.42,1.36,1.41,40040,0
2017-02-10,1.45,1.46,1.36,1.38,120888,0
2017-02-13,1.41,1.465,1.363,1.42,31501,0
2017-02-14,1.4,1.43,1.36,1.38,39363,0
2017-02-15,1.39,1.3999,1.35,1.37,31258,0
2017-02-16,1.38,1.42,1.33,1.33,58282,0
2017-02-17,1.32,1.39,1.31,1.35,193842,0
2017-02-21,1.39,1.39,1.345,1.36,38268,0
2017-02-22,1.39,1.39,1.3,1.31,34416,0
2017-02-23,1.3,1.3352,1.3,1.3,133589,0
2017-02-24,1.3,1.35,1.29,1.29,87196,0
2017-02-27,1.28,1.32,1.23,1.27,338068,0
2017-02-28,1.26,1.3,1.2475,1.28,66345,0
2017-03-01,1.28,1.3,1.25,1.26,84787,0
2017-03-02,1.23,1.29,1.23,1.27,85842,0
2017-03-03,1.29,1.33,1.27,1.33,104001,0
2017-03-06,1.31,1.39,1.29,1.37,150083,0
2017-03-07,1.35,1.45,1.35,1.39,131311,0
2017-03-08,1.39,1.39,1.303,1.35,123190,0
2017-03-09,1.32,1.38,1.3,1.35,66316,0
2017-03-10,1.35,1.41,1.25,1.33,327423,0
2017-03-13,1.34,1.39,1.28,1.33,157598,0
2017-03-14,1.33,1.36,1.3,1.31,64481,0
2017-03-15,1.29,1.35,1.28,1.28,33835,0
2017-03-16,1.27,1.4,1.27,1.3,161459,0
2017-03-17,1.32,1.39,1.28,1.36,203288,0
2017-03-20,1.39,1.39,1.28,1.31,71121,0
2017-03-21,1.35,1.35,1.22,1.25,268214,0
2017-03-22,1.4,1.49,1.26,1.27,612745,0
2017-03-23,1.27,1.35,1.27,1.305,131031,0
2017-03-24,1.35,1.395,1.3183,1.36,249523,0
2017-03-27,1.38,1.38,1.3,1.33,201387,0
2017-03-28,1.33,1.38,1.32,1.37,141710,0
2017-03-29,1.39,1.39,1.34,1.36,55836,0
2017-03-30,1.35,1.35,1.26,1.3,147261,0
2017-03-31,1.27,1.31,1.24,1.28,167022,0
2017-04-03,1.3,1.3,1.25,1.25,164250,0
2017-04-04,1.26,1.32,1.23,1.3,476545,0
2017-04-05,1.32,1.32,1.17,1.18,487538,0
2017-04-06,1.26,1.26,1.155,1.2,152101,0
2017-04-07,1.19,1.22,1.11,1.17,119486,0
2017-04-10,1.16,1.26,1.11,1.23,154430,0
2017-04-11,1.26,1.26,1.2001,1.24,60798,0
2017-04-12,1.27,1.3,1.21,1.27,117993,0
2017-04-13,1.31,1.39,1.26,1.39,161202,0
2017-04-17,1.39,1.39,1.3189,1.35,122337,0
2017-04-18,1.29,1.3509,1.29,1.32,57396,0
2017-04-19,1.34,1.38,1.32,1.33,88146,0
2017-04-20,1.32,1.37,1.32,1.35,53518,0
2017-04-21,1.33,1.37,1.33,1.33,122259,0
2017-04-24,1.35,1.38,1.31,1.36,155217,0
2017-04-25,1.39,1.58,1.36,1.44,303240,0
2017-04-26,1.45,1.5,1.43,1.44,213799,0
2017-04-27,1.43,1.48,1.3908,1.44,73262,0
2017-04-28,1.42,1.4299,1.38,1.4,38175,0
2017-05-01,1.39,1.45,1.35,1.43,85529,0
2017-05-02,1.42,1.45,1.3824,1.43,71634,0
2017-05-03,1.41,1.44,1.36,1.38,124670,0
2017-05-04,1.36,1.3992,1.31,1.31,209362,0
2017-05-05,1.3,1.349,1.27,1.3,158162,0
2017-05-08,1.37,1.37,1.31,1.33,97066,0
2017-05-09,1.34,1.36,1.3,1.33,70264,0
2017-05-10,1.34,1.34,1.29,1.3,135186,0
2017-05-11,1.27,1.3,1.26,1.3,129130,0
2017-05-12,1.26,1.29,1.22,1.26,218944,0
2017-05-15,1.25,1.26,1.2,1.24,171451,0
2017-05-16,1.23,1.26,1.2,1.23,75851,0
2017-05-17,1.22,1.24,1.17,1.19,168592,0
2017-05-18,1.18,1.2099,1.16,1.16,133992,0
2017-05-19,1.15,1.18,1.15,1.17,162419,0
2017-05-22,1.19,1.2,1.13,1.17,279201,0
2017-05-23,1.17,1.22,1.15,1.16,204608,0
2017-05-24,1.16,1.28,1.15,1.2,861324,0
2017-05-25,1.18,1.24,1.16,1.16,347874,0
2017-05-26,1.19,1.3899,1.19,1.32,773306,0
2017-05-30,1.3,1.34,1.25,1.3,128564,0
2017-05-31,1.32,1.32,1.229,1.26,313484,0
2017-06-01,1.29,1.3,1.23,1.2492,390122,0
2017-06-02,1.24,1.27,1.23,1.27,161105,0
2017-06-05,1.27,1.3,1.24,1.24,88061,0
2017-06-06,1.27,1.27,1.17,1.19,288845,0
2017-06-07,1.19,1.19,1.14,1.15,269795,0
2017-06-08,1.1401,1.15,1.12,1.125,158703,0
2017-06-09,1.14,1.2,1.05,1.14,296499,0
2017-06-12,1.11,1.14,1.1,1.11,174692,0
2017-06-13,1.12,1.1699,1.11,1.11,261980,0
2017-06-14,1.1,1.16,1.08,1.1,118103,0
2017-06-15,1.08,1.12,1.04,1.04,157668,0
2017-06-16,1.05,1.05,1.01,1.04,388287,0
2017-06-19,1.02,1.12,1.02,1.1,405018,0
2017-06-20,1.08,1.17,1.08,1.09,213307,0
2017-06-21,1.1,1.11,1.01,1.05,400125,0
2017-06-22,1.03,1.115,1.03,1.07,166729,0
2017-06-23,1.06,1.08,1.01,1.04,378360,0
2017-06-26,1.04,1.07,1.03,1.03,209084,0
2017-06-27,1.03,1.07,1.03,1.04,64222,0
2017-06-28,1.04,1.1,1.01,1.02,495536,0
2017-06-29,1.03,1.065,1.01,1.02,350174,0
2017-06-30,1.01,1.03,0.99,1,286086,0
2017-07-03,1,1.0234,0.96,0.9876,130432,0
2017-07-05,1,1.1,0.89,1.07,677975,0
2017-07-06,1.1,1.16,1.01,1.0201,509523,0
2017-07-07,1.02,1.05,0.99,1.02,169802,0
2017-07-10,1.03,1.03,0.98,1,132475,0
2017-07-11,0.998,1,0.96,0.9603,103235,0
2017-07-12,0.93,0.999,0.9297,0.97,285377,0
2017-07-13,0.97,1,0.9543,0.96,83921,0
2017-07-14,0.9455,1,0.94,0.9801,68931,0
2017-07-17,0.9453,1.04,0.9453,1.04,38890,0
2017-07-18,1.04,1.07,1.01,1.0399,109402,0
2017-07-19,1.06,1.08,1.0421,1.07,134632,0
2017-07-20,1.06,1.07,1.05,1.06,64808,0
2017-07-21,1.04,1.09,1.04,1.08,454051,0
2017-07-24,1.05,1.13,1.05,1.09,241454,0
2017-07-25,1.1,1.155,1.02,1.09,509432,0
2017-07-26,1.1,1.1499,1.09,1.12,87752,0
2017-07-27,1.09,1.13,1.06,1.1,94706,0
2017-07-28,1.11,1.14,1.08,1.11,112437,0
2017-07-31,1.1,1.21,1.1,1.19,238476,0
2017-08-01,1.15,1.18,1.1,1.12,386483,0
2017-08-02,1.13,1.16,1.11,1.12,82044,0
2017-08-03,1.11,1.15,1.11,1.13,106901,0
2017-08-04,1.1201,1.155,1.05,1.07,269362,0
2017-08-07,1.09,1.09,1.03,1.04,249777,0
2017-08-08,1.0395,1.06,1.01,1.04,196678,0
2017-08-09,1.03,1.03,1.01,1.01,291462,0
2017-08-10,1.0021,1.04,0.95,0.9556,232350,0
2017-08-11,0.94,1.01,0.94,0.9809,75757,0
2017-08-14,0.99,1.04,0.96,0.9875,74413,0
2017-08-15,1,1.04,0.97,0.9844,134888,0
2017-08-16,0.9913,1.01,0.93,0.95,233514,0
2017-08-17,0.95,0.95,0.92,0.93,179743,0
2017-08-18,0.9441,1,0.9441,0.9943,82408,0
2017-08-21,0.9999,1,0.97,0.9938,59627,0
2017-08-22,0.9938,1.04,0.97,1.03,156556,0
2017-08-23,1,1.0702,0.9125,0.9393,482749,0
2017-08-24,0.9393,0.98,0.9309,0.9579,71084,0
2017-08-25,0.9698,0.9698,0.94,0.9546,57118,0
2017-08-28,0.97,1,0.9399,0.9399,102681,0
2017-08-29,0.93,0.97,0.925,0.96,108639,0
2017-08-30,1.1,1.14,0.9503,0.9891,705092,0
2017-08-31,1.01,1.02,0.99,0.995,140242,0
2017-09-01,0.98,1.02,0.96,1.02,183986,0
2017-09-05,1.03,1.03,0.96,0.98,140828,0
2017-09-06,0.989,1.06,0.971,1.03,233231,0
2017-09-07,1.04,1.04,1,1.01,188830,0
2017-09-08,1.02,1.05,1,1.02,103435,0
2017-09-11,1.02,1.05,1,1.02,108534,0
2017-09-12,1.01,1.04,1.01,1.02,41335,0
2017-09-13,1.01,1.05,1.01,1.02,111589,0
2017-09-14,1.02,1.04,1.01,1.02,47106,0
2017-09-15,1.01,1.06,1.01,1.04,483677,0
2017-09-18,1.05,1.1125,1.05,1.08,353821,0
2017-09-19,1.08,1.08,1.03,1.03,202514,0
2017-09-20,1.03,1.05,1.01,1.02,113706,0
2017-09-21,1.02,1.05,1.01,1.03,121746,0
2017-09-22,1.06,1.119,1.06,1.06,410225,0
2017-09-25,1.05,1.1,1.05,1.05,264568,0
2017-09-26,1.03,1.06,1.0299,1.05,191302,0
2017-09-27,1.04,1.05,1.01,1.05,252842,0
2017-09-28,1.03,1.05,1,1.02,188560,0
2017-09-29,1.01,1.06,1.01,1.04,172111,0
2017-10-02,1.03,1.05,1.03,1.03,53671,0
2017-10-03,1.02,1.06,1.02,1.04,162054,0
2017-10-04,1.04,1.07,1.02,1.03,71862,0
2017-10-05,1.04,1.07,1.0228,1.05,94998,0
2017-10-06,1.04,1.09,1.04,1.07,178802,0
2017-10-09,1.1,1.185,1.08,1.15,296558,0
2017-10-10,1.15,1.17,1.13,1.13,165177,0
2017-10-11,1.1333,1.17,1.13,1.14,471380,0
2017-10-12,1.12,1.15,1.12,1.14,143086,0
2017-10-13,1.12,1.16,1.1,1.13,149510,0
2017-10-16,1.12,1.15,1.09,1.1,103829,0
2017-10-17,1.09,1.13,1.09,1.11,132406,0
2017-10-18,1.1,1.27,1.09,1.15,1362921,0
2017-10-19,1.14,1.18,1.12,1.15,286121,0
2017-10-20,1.15,1.25,1.14,1.14,1008361,0
2017-10-23,1.15,1.19,1.14,1.15,463739,0
2017-10-24,1.16,1.19,1.14,1.15,487299,0
2017-10-25,1.16,1.16,1.07,1.13,157856,0
2017-10-26,1.12,1.14,1.0901,1.11,199444,0
2017-10-27,1.1,1.12,1.081,1.11,110916,0
2017-10-30,1.12,1.19,1.116,1.15,163796,0
2017-10-31,1.14,1.17,1.1156,1.15,305117,0
2017-11-01,1.16,1.18,1.1357,1.16,265010,0
2017-11-02,1.15,1.17,1.14,1.15,203863,0
2017-11-03,1.15,1.19,1.1401,1.16,253392,0
2017-11-06,1.15,1.1694,1.11,1.15,193281,0
2017-11-07,1.14,1.16,1.11,1.12,198645,0
2017-11-08,1.13,1.16,1.11,1.15,175909,0
2017-11-09,1.14,1.21,1.138,1.15,223624,0
2017-11-10,1.15,1.19,1.14,1.14,338917,0
