Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.04,7.4,7,7.4,233967,0
2005-02-28,7.29,7.36,6.99,7.11,229122,0
2005-03-01,7.05,7.18,7.03,7.11,174798,0
2005-03-02,7.05,7.27,7.01,7.11,114893,0
2005-03-03,7.08,7.2,6.92,6.98,337981,0
2005-03-04,7.1,7.15,6.6,6.68,295812,0
2005-03-07,6.61,6.72,6.29,6.32,289580,0
2005-03-08,6.35,6.38,6.04,6.11,219426,0
2005-03-09,6.07,6.42,6.02,6.3,475472,0
2005-03-10,6.22,6.46,6.22,6.31,364150,0
2005-03-11,6.26,6.43,6.26,6.3,185233,0
2005-03-14,6.17,7.12,6.17,6.78,517300,0
2005-03-15,6.96,7.07,6.43,6.48,306488,0
2005-03-16,6.45,6.59,6.45,6.55,249877,0
2005-03-17,6.59,6.81,6.48,6.72,456178,0
2005-03-18,6.69,6.75,6.5,6.65,483030,0
2005-03-21,6.7,6.98,6.49,6.92,224379,0
2005-03-22,6.99,7.06,6.8,7,342824,0
2005-03-23,7,7.09,6.96,7.02,219727,0
2005-03-24,7.08,7.42,7.04,7.28,325266,0
2005-03-28,7.28,7.35,7.1,7.15,966049,0
2005-03-29,7.16,7.25,6.56,6.61,468190,0
2005-03-30,6.59,6.97,6.51,6.92,331056,0
2005-03-31,6.92,6.92,6.66,6.78,327822,0
2005-04-01,6.81,6.93,6.51,6.7,246303,0
2005-04-04,6.72,6.85,6.53,6.74,263160,0
2005-04-05,6.82,6.95,6.6,6.65,602648,0
2005-04-06,6.68,7.03,6.62,7.02,432981,0
2005-04-07,7.02,7.32,6.97,7.22,334405,0
2005-04-08,7.2,7.31,7.11,7.19,248532,0
2005-04-11,7.13,7.33,7.07,7.15,257578,0
2005-04-12,7.1,7.34,6.9,7.26,315142,0
2005-04-13,7.29,7.36,7.2,7.33,440376,0
2005-04-14,7.3,7.5,7.21,7.21,216546,0
2005-04-15,7.26,7.67,7.15,7.19,206300,0
2005-04-18,7.15,7.27,7,7.24,373000,0
2005-04-19,7.2,7.39,6.98,7.2,451156,0
2005-04-20,7.22,7.26,7.09,7.11,246772,0
2005-04-21,7.15,7.21,7.07,7.16,551016,0
2005-04-22,7.16,7.16,7.03,7.13,409897,0
2005-04-25,7.09,7.24,7.05,7.2,335577,0
2005-04-26,7.23,7.26,6.76,7.13,426172,0
2005-04-27,7.04,7.18,6.94,7.08,106755,0
2005-04-28,7.1,7.12,6.86,6.87,233469,0
2005-04-29,6.84,6.95,6.7,6.85,326700,0
2005-05-02,6.88,7.07,6.83,6.91,284032,0
2005-05-03,6.89,6.99,6.73,6.86,259191,0
2005-05-04,6.95,7.2,6.69,7.15,445863,0
2005-05-05,7.1,7.48,7.07,7.48,642218,0
2005-05-06,7.5,7.53,7.31,7.45,553374,0
2005-05-09,7.49,7.58,7.31,7.58,553845,0
2005-05-10,8.34,8.57,7.69,7.98,1395058,0
2005-05-11,8.1,8.14,7.73,7.94,765862,0
2005-05-12,8,8.04,7.77,7.82,316712,0
2005-05-13,7.88,7.92,7.33,7.43,464973,0
2005-05-16,7.52,7.57,7.28,7.5,317258,0
2005-05-17,7.51,7.6,7.2,7.29,323550,0
2005-05-18,7.33,7.5,7.25,7.35,302063,0
2005-05-19,7.39,7.6,7.24,7.35,319104,0
2005-05-20,7.37,7.63,7.08,7.16,333999,0
2005-05-23,7.25,7.43,7.23,7.43,272331,0
2005-05-24,7.45,7.53,7.35,7.41,225476,0
2005-05-25,7.49,7.49,7.03,7.08,234158,0
2005-05-26,7.12,7.2,7.1,7.2,172664,0
2005-05-27,7.16,7.3,7.12,7.21,204704,0
2005-05-31,7.26,7.29,6.98,7.02,202363,0
2005-06-01,7.05,7.21,6.98,7.21,194658,0
2005-06-02,7.13,7.25,7.05,7.11,188034,0
2005-06-03,7.39,7.7,7.02,7.15,1020783,0
2005-06-06,7.23,7.3,7.05,7.15,303350,0
2005-06-07,7.19,7.3,7.06,7.13,303652,0
2005-06-08,7.15,7.18,6.7,6.79,298120,0
2005-06-09,6.79,7,6.62,6.98,255828,0
2005-06-10,7,7,6.84,6.93,157929,0
2005-06-13,7.08,7.19,6.96,7.19,309552,0
2005-06-14,7.27,7.33,7.1,7.32,320708,0
2005-06-15,7.3,7.47,7.2,7.4,306492,0
2005-06-16,7.48,7.75,7.41,7.72,328823,0
2005-06-17,7.75,7.85,7.44,7.44,622900,0
2005-06-20,7.44,7.96,7.36,7.79,327728,0
2005-06-21,7.85,8,7.79,7.86,242354,0
2005-06-22,7.96,8,7.62,7.74,241564,0
2005-06-23,7.68,7.84,7.5,7.51,207055,0
2005-06-24,7.5,7.68,7.28,7.46,786173,0
2005-06-27,7.52,7.54,7.08,7.3,249933,0
2005-06-28,7.38,7.41,7.17,7.4,336597,0
2005-06-29,7.4,7.45,7.27,7.37,260023,0
2005-06-30,7.43,7.62,7.32,7.43,256228,0
2005-07-01,7.38,7.44,7.12,7.22,325387,0
2005-07-05,7.25,7.48,7.13,7.48,376210,0
2005-07-06,7.47,7.5,7.25,7.27,188973,0
2005-07-07,7.27,7.5,7.15,7.45,266673,0
2005-07-08,7.55,8.5,7.46,8.4,906774,0
2005-07-11,8.35,8.38,8,8.1,530213,0
2005-07-12,8.15,8.3,8.06,8.14,357955,0
2005-07-13,8.19,8.38,8.11,8.38,350356,0
2005-07-14,8.36,8.43,8.11,8.25,450611,0
2005-07-15,8.28,8.42,8.13,8.38,333874,0
2005-07-18,8.3,8.5,8.3,8.38,305991,0
2005-07-19,8.48,8.67,8.33,8.61,327875,0
2005-07-20,8.7,9.32,8.62,9.22,1637320,0
2005-07-21,9.22,9.25,8.9,9.04,527714,0
2005-07-22,8.91,9.09,8.66,8.96,383981,0
2005-07-25,8.89,9.04,8.82,8.83,297348,0
2005-07-26,8.8,9.15,8.79,9.09,249693,0
2005-07-27,9.14,9.14,8.8,8.86,523131,0
2005-07-28,8.93,8.93,8.76,8.85,237845,0
2005-07-29,8.9,9.02,8.77,8.86,381541,0
2005-08-01,8.93,9.33,8.9,9.14,550937,0
2005-08-02,9.19,9.37,9.07,9.2,692422,0
2005-08-03,9.2,9.32,9.11,9.17,285431,0
2005-08-04,9.17,9.27,8.87,8.9,301259,0
2005-08-05,8.85,8.99,8.75,8.79,345959,0
2005-08-08,8.8,8.97,8.55,8.58,298168,0
2005-08-09,8.52,8.56,7.89,8.32,866755,0
2005-08-10,8.37,8.39,8.05,8.22,498901,0
2005-08-11,8.2,8.31,8.04,8.29,323673,0
2005-08-12,8.3,8.3,7.95,8.05,309684,0
2005-08-15,8.01,8.33,8,8.27,394315,0
2005-08-16,8.22,8.34,8.09,8.2,406284,0
2005-08-17,7.82,7.9,7.64,7.75,789592,0
2005-08-18,7.75,7.82,7.68,7.76,681263,0
2005-08-19,7.79,7.79,7.63,7.66,402518,0
2005-08-22,7.65,7.71,7.55,7.66,277990,0
2005-08-23,7.67,7.77,7.6,7.69,511659,0
2005-08-24,7.73,7.79,7.57,7.67,379793,0
2005-08-25,7.63,7.84,7.59,7.65,223967,0
2005-08-26,7.66,7.67,7.58,7.58,210434,0
2005-08-29,7.57,7.72,7.45,7.59,318693,0
2005-08-30,7.57,7.7,7.46,7.48,571683,0
2005-08-31,7.57,7.6,7.46,7.5,723574,0
2005-09-01,7.55,7.9,7.55,7.89,346699,0
2005-09-02,7.85,8.04,7.68,7.74,407317,0
2005-09-06,7.86,7.93,7.69,7.88,805760,0
2005-09-07,7.85,7.98,7.75,7.9,357158,0
2005-09-08,7.86,8.01,7.81,8,357171,0
2005-09-09,8.03,8.13,7.84,8.13,259593,0
2005-09-12,8.11,8.14,8,8.09,233371,0
2005-09-13,8.03,8.06,7.75,7.83,284415,0
2005-09-14,7.89,7.92,7.56,7.56,242307,0
2005-09-15,7.61,7.74,7.42,7.49,236063,0
2005-09-16,7.56,7.72,7.53,7.64,549543,0
2005-09-19,7.66,7.78,7.48,7.52,148864,0
2005-09-20,7.55,7.72,7.31,7.36,246902,0
2005-09-21,7.31,7.38,7.15,7.15,207886,0
2005-09-22,7.15,7.41,7.1,7.33,208628,0
2005-09-23,7.28,7.38,7.21,7.36,165050,0
2005-09-26,7.45,7.5,7.31,7.43,226168,0
2005-09-27,7.4,7.53,7.31,7.46,251629,0
2005-09-28,7.47,7.56,7.34,7.45,224988,0
2005-09-29,7.47,7.53,7.31,7.52,196067,0
2005-09-30,7.48,7.67,7.44,7.65,250395,0
2005-10-03,7.67,7.97,7.6,7.93,325673,0
2005-10-04,7.93,8.16,7.8,7.82,362428,0
2005-10-05,7.76,7.82,7.33,7.4,437212,0
2005-10-06,7.44,7.55,7.17,7.18,433593,0
2005-10-07,7.19,7.49,7.16,7.21,251553,0
2005-10-10,7.27,7.39,7.19,7.23,110062,0
2005-10-11,7.44,7.45,7.02,7.02,395298,0
2005-10-12,7,7.19,6.53,6.96,938563,0
2005-10-13,6.91,7.28,6.91,7.27,342230,0
2005-10-14,7.31,7.51,7.12,7.47,215096,0
2005-10-17,7.49,7.64,7.22,7.38,152106,0
2005-10-18,7.4,7.41,7.08,7.28,165061,0
2005-10-19,7.23,7.36,7.07,7.34,400494,0
2005-10-20,7.5,7.51,7.16,7.25,234729,0
2005-10-21,7.29,7.5,7.25,7.27,350770,0
2005-10-24,7.28,7.78,7.27,7.78,344985,0
2005-10-25,7.7,7.92,7.61,7.86,408774,0
2005-10-26,7.88,8,7.65,7.7,346874,0
2005-10-27,7.74,7.75,7.31,7.35,302961,0
2005-10-28,7.44,7.53,7.26,7.4,375809,0
2005-10-31,7.5,7.85,7.4,7.73,450158,0
2005-11-01,7.68,7.76,7.53,7.58,157335,0
2005-11-02,7.63,7.88,7.53,7.88,302645,0
2005-11-03,8,8.1,7.85,7.9,251467,0
2005-11-04,8.03,8.5,8.03,8.5,403653,0
2005-11-07,8.45,8.85,8.44,8.83,376113,0
2005-11-08,8.79,8.94,8.59,8.76,299381,0
2005-11-09,8.76,9,8.76,8.94,283242,0
2005-11-10,8.9,9.09,8.65,9.04,483649,0
2005-11-11,9,9.04,8.82,8.97,212596,0
2005-11-14,9.06,9.07,8.48,8.55,353768,0
2005-11-15,8.56,8.99,8.32,8.32,361621,0
2005-11-16,8.33,8.38,7.93,8.07,314764,0
2005-11-17,8.18,8.34,8.07,8.31,381876,0
2005-11-18,8.45,8.67,8.39,8.65,314455,0
2005-11-21,8.58,8.8,8.51,8.79,251120,0
2005-11-22,8.8,8.8,8.45,8.54,550230,0
2005-11-23,8.56,8.56,8.44,8.5,175995,0
2005-11-25,8.48,8.48,8.33,8.34,38195,0
2005-11-28,8.34,8.34,7.91,7.98,294412,0
2005-11-29,8.08,8.08,7.83,7.87,198485,0
2005-11-30,7.87,8.08,7.82,8.08,225417,0
2005-12-01,8.16,8.23,7.97,8.14,427192,0
2005-12-02,8.06,8.11,7.91,8.07,263309,0
2005-12-05,8.01,8.25,7.98,8.21,204017,0
2005-12-06,8.79,8.8,8.25,8.28,658343,0
2005-12-07,8.45,8.63,8.39,8.51,511184,0
2005-12-08,8.58,8.8,8.51,8.8,640878,0
2005-12-09,8.75,8.99,8.67,8.9,315663,0
2005-12-12,8.86,9.07,8.86,9,279701,0
2005-12-13,8.93,9.2,8.93,9.15,353925,0
2005-12-14,9.17,9.25,8.96,9,598518,0
2005-12-15,8.97,9.12,8.95,9.01,385989,0
2005-12-16,9.05,9.2,8.95,9.14,1030252,0
2005-12-19,9.14,9.22,8.63,8.71,532002,0
2005-12-20,8.7,8.99,8.45,8.92,424716,0
2005-12-21,9,9.16,8.92,9.14,383109,0
2005-12-22,9.22,9.59,9.21,9.58,704687,0
2005-12-23,9.55,9.95,9.55,9.82,393872,0
2005-12-27,9.91,9.96,9.76,9.86,374711,0
2005-12-28,9.86,9.86,9.58,9.67,266962,0
2005-12-29,9.62,9.75,9.39,9.39,305789,0
2005-12-30,9.39,9.42,9.09,9.42,705944,0
2006-01-03,9.22,9.79,9.22,9.74,358532,0
2006-01-04,9.75,9.85,9.57,9.76,696384,0
2006-01-05,9.83,10.09,9.78,10,431392,0
2006-01-06,10,10.44,9.85,10.4,578762,0
2006-01-09,10.49,10.97,10.28,10.95,732427,0
2006-01-10,10.95,11,10.59,10.91,441991,0
2006-01-11,10.97,11,10.42,10.6,556403,0
2006-01-12,10.64,10.73,10.16,10.31,500068,0
2006-01-13,10.4,10.63,10.33,10.63,231500,0
2006-01-17,10.51,10.56,10.25,10.48,341685,0
2006-01-18,10.42,10.96,10.28,10.75,312305,0
2006-01-19,10.78,11.47,10.68,11.38,755496,0
2006-01-20,11.39,11.75,11.31,11.44,1401013,0
2006-01-23,11.52,11.58,11.02,11.29,910278,0
2006-01-24,11.29,11.4,10.95,10.98,988470,0
2006-01-25,11,11.14,10.96,11.01,1281421,0
2006-01-26,11.12,11.28,10.75,11,727283,0
2006-01-27,11.01,11.18,10.76,11.01,539177,0
2006-01-30,11.1,11.1,10.74,10.77,276907,0
2006-01-31,10.77,10.84,10.6,10.78,522698,0
2006-02-01,10.86,11,10.67,10.91,848968,0
2006-02-02,10.9,11.1,10.65,10.85,497093,0
2006-02-03,10.78,10.89,10.44,10.66,221271,0
2006-02-06,10.5,10.67,10.38,10.55,174426,0
2006-02-07,10.49,10.68,10,10.05,412133,0
2006-02-08,10.1,10.31,9.97,10.21,239259,0
2006-02-09,10.25,10.62,10.1,10.17,474192,0
2006-02-10,10.13,10.15,9.93,9.99,296330,0
2006-02-13,9.97,10,9.63,9.73,295134,0
2006-02-14,9.79,10.19,9.66,10.01,457651,0
2006-02-15,9.99,10.28,9.93,10.25,466825,0
2006-02-16,10.19,10.33,10.04,10.23,486287,0
2006-02-17,10.29,10.29,10.1,10.19,337228,0
2006-02-21,10.2,10.25,9.76,9.85,219920,0
2006-02-22,9.8,10.27,9.8,10.13,686080,0
2006-02-23,10.16,10.5,10.16,10.4,792418,0
2006-02-24,10.37,10.69,10.25,10.69,386203,0
2006-02-27,10.75,11.13,10.74,10.99,457547,0
2006-02-28,10.99,10.99,10.56,10.86,644283,0
2006-03-01,10.84,11.2,10.72,11.18,475754,0
2006-03-02,11.15,11.39,11.03,11.16,472166,0
2006-03-03,11.12,11.46,11.02,11.21,371013,0
2006-03-06,11.29,11.29,11.03,11.13,426757,0
2006-03-07,11.1,11.26,10.81,11.04,474730,0
2006-03-08,10.97,11.48,10.91,11.35,366222,0
2006-03-09,11.33,11.55,11.2,11.29,354078,0
2006-03-10,11.31,11.64,11.2,11.64,257051,0
2006-03-13,11.64,12.15,11.57,11.6,762314,0
2006-03-14,11.58,11.73,11.22,11.5,297470,0
2006-03-15,11.5,11.68,11.31,11.52,220301,0
2006-03-16,11.57,11.68,11.4,11.5,146592,0
2006-03-17,11.56,11.86,11.36,11.78,702297,0
2006-03-20,12.1,12.14,11.51,11.85,344539,0
2006-03-21,11.79,11.83,11.09,11.3,474478,0
2006-03-22,11.26,11.37,10.92,11.27,270877,0
2006-03-23,11.23,11.3,10.94,11.21,253464,0
2006-03-24,11.24,11.28,11.02,11.23,185769,0
2006-03-27,11.16,11.43,11.04,11.39,229959,0
2006-03-28,11.63,12.21,11.57,11.73,475484,0
2006-03-29,11.81,12.2,11.76,12.02,354896,0
2006-03-30,12.1,12.17,11.78,12.12,283948,0
2006-03-31,12.16,12.17,11.84,12.01,483011,0
2006-04-03,12.03,12.49,11.8,12,1100806,0
2006-04-04,12.04,12.13,11.8,11.96,431791,0
2006-04-05,11.98,11.99,11.5,11.65,430146,0
2006-04-06,11.72,11.76,11.23,11.52,492451,0
2006-04-07,11.56,11.72,11.12,11.26,304565,0
2006-04-10,11.27,11.42,11.05,11.31,475704,0
2006-04-11,11.4,11.46,10.33,10.33,804410,0
2006-04-12,10.37,10.79,10.32,10.54,472577,0
2006-04-13,10.57,11,10.39,10.91,354591,0
2006-04-17,11,11.09,10.39,10.58,357297,0
2006-04-18,10.67,10.9,10.45,10.9,542704,0
2006-04-19,11.04,11.58,10.93,11.53,536927,0
2006-04-20,11.61,11.74,11.5,11.64,323249,0
2006-04-21,11.74,11.74,11.1,11.14,365209,0
2006-04-24,11.22,11.29,10.75,10.84,503007,0
2006-04-25,10.93,10.98,10.54,10.62,310677,0
2006-04-26,10.67,10.67,10.5,10.64,324470,0
2006-04-27,10.6,11.24,10.5,10.74,466232,0
2006-04-28,10.64,10.81,10.43,10.76,353528,0
2006-05-01,10.85,10.95,10.49,10.52,366923,0
2006-05-02,10.58,10.8,10.21,10.34,334683,0
2006-05-03,10.29,10.75,10.2,10.63,364768,0
2006-05-04,10.71,11.15,10.69,11.03,305387,0
2006-05-05,11.14,11.39,10.94,11.22,412146,0
2006-05-08,11.29,11.48,11.12,11.14,353657,0
2006-05-09,11.15,11.36,11.05,11.21,332423,0
2006-05-10,11.32,11.32,10.66,10.87,473643,0
2006-05-11,10.92,11.11,10.6,10.61,404511,0
2006-05-12,10.51,10.58,9.82,9.98,865236,0
2006-05-15,9.94,10.24,9.75,9.89,864659,0
2006-05-16,9.89,10.01,9.73,9.77,327256,0
2006-05-17,9.99,9.99,9.29,9.4,953664,0
2006-05-18,9.49,9.93,9.44,9.68,627532,0
2006-05-19,9.68,9.84,9.31,9.68,635087,0
2006-05-22,9.69,9.72,9,9.44,729753,0
2006-05-23,9.47,9.95,9.46,9.7,472131,0
2006-05-24,9.64,9.93,9.37,9.87,755671,0
2006-05-25,10.03,10.2,9.87,10.1,411741,0
2006-05-26,10.22,10.36,10.1,10.33,329003,0
2006-05-30,10.36,10.5,10.09,10.32,699697,0
2006-05-31,10.36,10.92,10.22,10.85,743240,0
2006-06-01,10.91,11.05,10.5,11.05,581093,0
2006-06-02,11.11,11.24,10.94,11.13,560981,0
2006-06-05,11.15,11.15,10.33,10.4,490387,0
2006-06-06,10.43,10.43,10.1,10.3,592532,0
2006-06-07,10.41,10.86,10.21,10.47,725697,0
2006-06-08,10.37,10.81,10.16,10.73,576164,0
2006-06-09,10.81,10.99,10.43,10.48,328086,0
2006-06-12,10.5,10.5,9.94,9.97,644903,0
2006-06-13,9.96,10.14,9.51,9.83,560983,0
2006-06-14,9.81,10.21,9.7,10.1,460624,0
2006-06-15,10.18,10.72,10.17,10.61,351898,0
2006-06-16,10.56,10.6,9.92,9.97,1412147,0
2006-06-19,10,10.05,9.6,9.7,508423,0
2006-06-20,9.76,10,9.59,9.64,411317,0
2006-06-21,9.64,9.92,9.63,9.82,262137,0
2006-06-22,9.75,9.92,9.66,9.84,315633,0
2006-06-23,9.8,9.99,9.65,9.9,240309,0
2006-06-26,9.97,10.06,9.84,10,223554,0
2006-06-27,10,10.02,9.33,9.43,336457,0
2006-06-28,9.53,9.85,9.26,9.7,434424,0
2006-06-29,9.77,10.03,9.58,10,787300,0
2006-06-30,10.13,10.19,9.98,10.05,664575,0
2006-07-03,10.07,10.09,9.88,10.09,183833,0
2006-07-05,10,10.06,9.74,9.76,291641,0
2006-07-06,9.84,10.24,9.82,10.23,473733,0
2006-07-07,10.22,10.23,9.9,9.98,361464,0
2006-07-10,10.06,10.06,9.79,9.79,285853,0
2006-07-11,9.75,9.85,9.65,9.83,365528,0
2006-07-12,9.85,10,9.8,9.82,283812,0
2006-07-13,9.79,9.84,9.27,9.34,423916,0
2006-07-14,9.34,9.43,8.78,9.04,593412,0
2006-07-17,9.03,9.27,8.78,9.01,309639,0
2006-07-18,9.05,9.36,8.67,8.86,393796,0
2006-07-19,8.88,9.37,8.81,9.26,430175,0
2006-07-20,9.3,9.36,8.85,8.88,310763,0
2006-07-21,8.83,8.96,8.42,8.65,392140,0
2006-07-24,8.75,9.22,8.66,9.01,423472,0
2006-07-25,9.05,9.5,8.85,9.27,425373,0
2006-07-26,9.18,9.35,8.88,9.08,537835,0
2006-07-27,9.13,9.13,8.67,8.78,261404,0
2006-07-28,8.86,9.13,8.8,8.96,281116,0
2006-07-31,9.05,9.05,8.87,8.9,328749,0
2006-08-01,8.82,8.88,8.43,8.66,303581,0
2006-08-02,8.77,9.05,8.7,8.88,357327,0
2006-08-03,8.8,9.17,8.71,9.08,252514,0
2006-08-04,9.26,9.3,8.73,8.96,275155,0
2006-08-07,8.85,8.93,8.6,8.79,245645,0
2006-08-08,8.88,8.88,8.37,8.63,332939,0
2006-08-09,8.65,8.7,7.91,7.95,815766,0
2006-08-10,7.96,8.1,7.76,7.91,651030,0
2006-08-11,7.86,7.93,7.53,7.57,380567,0
2006-08-14,7.65,7.98,7.58,7.8,450373,0
2006-08-15,7.99,8.11,7.87,8.07,367197,0
2006-08-16,8.13,8.48,8.1,8.41,630405,0
2006-08-17,8.46,8.51,8.2,8.36,278967,0
2006-08-18,8.42,8.54,8.29,8.43,319268,0
2006-08-21,8.4,8.44,8.2,8.22,552820,0
2006-08-22,8.18,8.35,8.18,8.21,458076,0
2006-08-23,8.28,8.36,8,8.04,261740,0
2006-08-24,8.11,8.26,8,8.17,336369,0
2006-08-25,8.16,8.29,8.1,8.21,222111,0
2006-08-28,8.2,8.4,8.2,8.38,253634,0
2006-08-29,8.45,9.01,8.38,9.01,734827,0
2006-08-30,9.06,9.62,8.99,9.56,748680,0
2006-08-31,9.6,9.96,9.57,9.73,848241,0
2006-09-01,9.81,9.95,9.65,9.76,268894,0
2006-09-05,9.82,10.12,9.64,9.93,508891,0
2006-09-06,9.9,9.91,9.2,9.24,574430,0
2006-09-07,9.2,9.22,8.8,9.01,514294,0
2006-09-08,9.09,9.19,8.93,9.1,328795,0
2006-09-11,9,9.44,8.9,9.15,588440,0
2006-09-12,9.19,9.45,9.01,9.29,393779,0
2006-09-13,9.32,9.46,9.13,9.25,466268,0
2006-09-14,9.18,9.36,9.09,9.24,232202,0
2006-09-15,9.33,9.38,9.08,9.2,657854,0
2006-09-18,9.15,9.27,8.9,9.1,289904,0
2006-09-19,9.09,9.09,8.76,9.03,432327,0
2006-09-20,9.13,9.48,9.09,9.37,511391,0
2006-09-21,9.45,9.72,9.16,9.28,437822,0
2006-09-22,9.21,9.22,8.77,8.93,335118,0
2006-09-25,8.99,9.15,8.78,9.08,249482,0
2006-09-26,9.04,9.18,8.86,9,248638,0
2006-09-27,8.92,9.14,8.85,9.05,263035,0
2006-09-28,9,9.1,8.84,9.03,413700,0
2006-09-29,9.04,9.19,8.65,8.71,586496,0
2006-10-02,8.67,8.75,8.5,8.57,542312,0
2006-10-03,8.51,8.54,8.23,8.34,543760,0
2006-10-04,8.27,8.66,8.26,8.61,691804,0
2006-10-05,8.83,9.03,8.75,8.89,3720522,0
2006-10-06,8.82,9.22,8.82,9.1,998430,0
2006-10-09,9.09,9.1,8.89,9.03,461677,0
2006-10-10,9.01,9.17,8.92,9.06,512492,0
2006-10-11,9.03,9.17,8.94,9.12,569225,0
2006-10-12,9.07,9.72,9.07,9.66,1057315,0
2006-10-13,9.55,9.84,9.46,9.82,744536,0
2006-10-16,9.81,10.15,9.81,9.97,851993,0
2006-10-17,9.86,10,9.7,9.96,634882,0
2006-10-18,10.02,10.41,9.96,10.01,1162168,0
2006-10-19,10.05,10.33,10,10.27,657139,0
2006-10-20,10.34,10.48,10.25,10.38,490207,0
2006-10-23,10.32,10.65,10.21,10.27,698677,0
2006-10-24,10.17,10.3,9.85,10.08,571327,0
2006-10-25,10.05,10.21,9.86,9.94,973678,0
2006-10-26,10.03,10.19,9.93,9.97,625076,0
2006-10-27,9.92,9.97,9.81,9.88,634343,0
2006-10-30,9.88,9.91,9.72,9.76,443141,0
2006-10-31,9.81,9.86,9.47,9.7,1398133,0
2006-11-01,9.86,9.86,9.28,9.34,940751,0
2006-11-02,8.32,8.65,7.81,8.21,4229412,0
2006-11-03,8.2,8.58,8.03,8.56,1282288,0
2006-11-06,8.62,9.24,8.6,9.12,1720816,0
2006-11-07,9.14,9.48,9.09,9.14,791198,0
2006-11-08,9.19,9.25,8.85,8.9,1052840,0
2006-11-09,9,9.05,8.5,8.59,679692,0
2006-11-10,8.58,8.68,8.38,8.65,1097555,0
2006-11-13,8.62,8.84,8.49,8.75,1203736,0
2006-11-14,8.8,8.83,8.53,8.82,843721,0
2006-11-15,8.83,9,8.76,8.94,1426314,0
2006-11-16,8.97,9,8.77,8.82,481482,0
2006-11-17,8.79,9.26,8.71,9.26,1404491,0
2006-11-20,9.27,9.27,9,9.08,1431288,0
2006-11-21,9.08,9.13,9,9.09,1157712,0
2006-11-22,9.1,9.17,8.97,8.98,909732,0
2006-11-24,9,9,8.7,8.83,194813,0
2006-11-27,8.76,8.84,8.39,8.4,942799,0
2006-11-28,8.4,8.74,8.28,8.69,802982,0
2006-11-29,8.73,8.77,8.55,8.66,594340,0
2006-11-30,8.7,8.79,8.45,8.62,569851,0
2006-12-01,8.68,8.71,8.33,8.66,748229,0
2006-12-04,8.66,8.92,8.45,8.87,782303,0
2006-12-05,8.95,9.09,8.72,9.04,1223688,0
2006-12-06,9,9.03,8.9,9,801846,0
2006-12-07,8.99,9.07,8.9,9.01,928208,0
2006-12-08,9,9.03,8.74,8.99,719420,0
2006-12-11,9,9.09,8.94,9.05,844809,0
2006-12-12,9.07,9.1,9,9.05,1291486,0
2006-12-13,9.09,9.2,8.97,9,629279,0
2006-12-14,9.09,9.26,8.83,8.85,705662,0
2006-12-15,8.87,9.25,8.85,9.01,867754,0
2006-12-18,9.53,9.6,9.07,9.17,817595,0
2006-12-19,9.14,9.19,9.03,9.08,545463,0
2006-12-20,9.18,9.28,9.09,9.2,513029,0
2006-12-21,9.23,9.29,9.04,9.1,618503,0
2006-12-22,9.06,9.2,9.01,9.11,441332,0
2006-12-26,9.14,9.3,9.11,9.24,542037,0
2006-12-27,9.3,9.37,9.12,9.27,468334,0
2006-12-28,9.25,9.26,8.99,9.02,509606,0
2006-12-29,9.02,9.07,8.9,9,870471,0
2007-01-03,9.25,9.55,9.13,9.47,1884279,0
2007-01-04,9.49,9.73,9.38,9.71,990542,0
2007-01-05,9.7,9.78,9.44,9.5,836688,0
2007-01-08,9.48,9.61,9.31,9.56,731532,0
2007-01-09,9.55,9.57,9.39,9.55,505316,0
2007-01-10,9.47,9.95,9.43,9.86,793757,0
2007-01-11,9.87,10.09,9.86,10.04,1008492,0
2007-01-12,9.99,10.28,9.97,10.1,760610,0
2007-01-16,10.13,10.26,9.94,10.05,800779,0
2007-01-17,10.02,10.23,9.95,10.17,801859,0
2007-01-18,10.14,10.24,9.85,9.91,1034319,0
2007-01-19,9.87,10,9.8,9.85,1009603,0
2007-01-22,9.9,10.05,9.72,9.99,779347,0
2007-01-23,10.05,10.05,9.88,9.92,419273,0
2007-01-24,10.03,10.05,9.87,9.96,545726,0
2007-01-25,10.04,10.04,9.67,9.74,776897,0
2007-01-26,9.75,9.77,9.43,9.68,756099,0
2007-01-29,9.53,9.77,9.5,9.71,516962,0
2007-01-30,9.74,9.86,9.65,9.84,462749,0
2007-01-31,9.84,9.99,9.75,9.8,711449,0
2007-02-01,9.8,10.14,9.77,10.05,990195,0
2007-02-02,10.1,10.25,10,10.05,474552,0
2007-02-05,10.01,10.06,9.97,10.01,325230,0
2007-02-06,10.05,10.18,10,10.17,416633,0
2007-02-07,10.18,10.49,10.1,10.41,766819,0
2007-02-08,10.35,10.54,10.25,10.52,546584,0
2007-02-09,10.54,10.86,10.48,10.7,978315,0
2007-02-12,11.11,11.2,10.8,11.09,1500836,0
2007-02-13,11.19,11.19,10.81,10.94,1016364,0
2007-02-14,10.87,10.92,10.71,10.78,916476,0
2007-02-15,10.78,11.74,10.78,11.26,1626572,0
2007-02-16,11.25,11.45,11.11,11.28,739878,0
2007-02-20,11.28,11.33,11.09,11.33,778567,0
2007-02-21,11.33,11.42,11.2,11.38,547408,0
2007-02-22,11.44,11.45,11.02,11.2,420593,0
2007-02-23,11.2,11.21,10.9,11.15,474769,0
2007-02-26,11.16,11.16,10.59,10.68,1064239,0
2007-02-27,10.62,10.65,9.79,9.85,2178823,0
2007-02-28,9.95,10.13,9.68,10.06,1292785,0
2007-03-01,9.84,9.91,9.57,9.6,1173261,0
2007-03-02,9.57,9.61,9.19,9.22,1123393,0
2007-03-05,9.15,9.47,9,9.11,1165465,0
2007-03-06,9.27,9.47,9.19,9.45,686336,0
2007-03-07,9.42,9.47,9.18,9.23,434863,0
2007-03-08,9.34,9.47,9.25,9.32,528403,0
2007-03-09,9.4,9.42,9.19,9.25,427783,0
2007-03-12,9.27,9.3,9.05,9.29,492575,0
2007-03-13,9.21,9.35,8.91,8.96,710687,0
2007-03-14,9.01,9.12,8.67,9.09,1044164,0
2007-03-15,9.09,9.61,8.96,9.55,932612,0
2007-03-16,9.54,9.74,9.35,9.49,1237584,0
2007-03-19,9.53,9.68,9.31,9.55,811930,0
2007-03-20,9.51,9.99,9.51,9.99,506288,0
2007-03-21,9.99,10.12,9.69,10,825840,0
2007-03-22,10.2,10.32,10.06,10.15,936574,0
2007-03-23,10.19,10.26,10.07,10.13,398974,0
2007-03-26,10.15,10.24,9.92,10.08,449352,0
2007-03-27,10.06,10.1,9.76,9.89,536686,0
2007-03-28,9.82,9.88,9.65,9.71,997352,0
2007-03-29,9.8,9.88,9.44,9.61,755481,0
2007-03-30,9.66,10.06,9.61,9.94,902675,0
2007-04-02,9.98,10.25,9.92,10.05,860269,0
2007-04-03,10.09,10.27,10.05,10.15,762055,0
2007-04-04,10.17,10.38,9.99,10.02,758441,0
2007-04-05,10.06,10.64,10.05,10.58,843158,0
2007-04-09,10.59,11.18,10.53,10.99,1241524,0
2007-04-10,10.94,11.22,10.77,10.83,971017,0
2007-04-11,10.89,11,10.41,10.69,864064,0
2007-04-12,10.67,10.95,10.61,10.92,671207,0
2007-04-13,10.92,11,10.72,10.88,997897,0
2007-04-16,10.98,11.01,10.91,10.99,490492,0
2007-04-17,11,11.04,10.76,10.78,508335,0
2007-04-18,10.74,10.92,10.65,10.72,441253,0
2007-04-19,10.65,10.85,10.46,10.64,362873,0
2007-04-20,10.59,11.09,10.59,11.01,683616,0
2007-04-23,11.01,11.1,10.85,10.99,591721,0
2007-04-24,11.1,11.18,10.87,11.11,528307,0
2007-04-25,11.2,11.51,11.17,11.38,846101,0
2007-04-26,11.42,11.48,11.02,11.12,676321,0
2007-04-27,11.08,11.2,10.96,11.03,443772,0
2007-04-30,11.04,11.14,10.72,10.74,1121753,0
2007-05-01,10.71,10.74,10.21,10.53,952283,0
2007-05-02,10.6,10.88,10.57,10.86,654449,0
2007-05-03,10.81,11.25,10.72,10.86,1137355,0
2007-05-04,11.11,11.8,11.04,11.8,1660106,0
2007-05-07,11.85,11.94,11.57,11.69,636917,0
2007-05-08,11.69,11.69,11.32,11.6,450942,0
2007-05-09,11.55,11.73,11.4,11.51,689701,0
2007-05-10,11.51,11.52,10.88,10.89,1091963,0
2007-05-11,11.28,11.56,10.93,11.54,954948,0
2007-05-14,11.5,11.61,11.13,11.18,634763,0
2007-05-15,11.15,11.55,11.04,11.08,651034,0
2007-05-16,11.11,11.24,10.86,11.06,755309,0
2007-05-17,11.05,11.12,10.88,10.88,715866,0
2007-05-18,10.94,11,10.8,10.84,724495,0
2007-05-21,10.87,11.23,10.75,11.12,617191,0
2007-05-22,11.16,11.4,11.07,11.38,702476,0
2007-05-23,11.41,11.6,11.25,11.33,804917,0
2007-05-24,11.5,11.9,11.06,11.19,881222,0
2007-05-25,11.26,11.5,11.15,11.43,440658,0
2007-05-29,11.5,11.58,11.3,11.39,472318,0
2007-05-30,11.42,11.47,11.2,11.37,527975,0
2007-05-31,11.52,11.52,11.02,11.08,1446166,0
2007-06-01,11.18,11.27,10.91,11.06,1449075,0
2007-06-04,11.06,11.28,10.78,11.01,1008971,0
2007-06-05,10.98,11.09,10.86,11,598897,0
2007-06-06,10.98,11.31,10.88,11.16,965521,0
2007-06-07,11.09,11.2,10.61,10.74,1023191,0
2007-06-08,10.75,10.93,10.6,10.86,923956,0
2007-06-11,10.79,11.05,10.77,10.93,461055,0
2007-06-12,10.85,11.01,10.75,10.83,746926,0
2007-06-13,10.87,11.27,10.73,11.23,986911,0
2007-06-14,11.21,11.5,11.12,11.42,931461,0
2007-06-15,11.61,11.82,11.49,11.72,1230048,0
2007-06-18,11.73,11.89,11.41,11.81,700608,0
2007-06-19,11.87,11.89,11.57,11.67,636838,0
2007-06-20,11.72,11.8,11.51,11.55,684016,0
2007-06-21,11.47,12.09,11.44,12.03,1431460,0
2007-06-22,12.03,12.07,11.74,11.87,1328798,0
2007-06-25,11.88,12.72,11.69,11.83,1427306,0
2007-06-26,11.92,12.77,11.86,12.35,1609603,0
2007-06-27,12.23,12.41,12.21,12.38,981908,0
2007-06-28,12.33,12.43,11.99,12,1191615,0
2007-06-29,12.13,12.42,11.98,12.1,1386974,0
2007-07-02,12.21,12.37,12.09,12.31,686235,0
2007-07-03,12.32,12.35,11.91,12,501340,0
2007-07-05,12.01,12.05,11.58,11.67,1369602,0
2007-07-06,11.72,11.95,11.68,11.9,1043507,0
2007-07-09,11.95,12,11.69,11.93,914223,0
2007-07-10,11.82,11.9,11.44,11.46,648837,0
2007-07-11,11.43,11.64,11.39,11.57,1345871,0
2007-07-12,11.67,11.77,11.54,11.74,732105,0
2007-07-13,11.73,11.75,11.45,11.75,703111,0
2007-07-16,11.69,11.86,11.47,11.56,840771,0
2007-07-17,11.58,11.62,11.39,11.4,444565,0
2007-07-18,11.39,11.4,11.15,11.31,590994,0
2007-07-19,11.4,11.72,11.4,11.69,430003,0
2007-07-20,11.66,11.69,11.25,11.29,747228,0
2007-07-23,11.35,11.45,11.25,11.3,609150,0
2007-07-24,11.25,11.3,10.85,10.87,1013076,0
2007-07-25,10.97,11.1,10.7,11.03,1116647,0
2007-07-26,10.5,10.61,9.94,10.07,4481061,0
2007-07-27,10.03,10.34,9.98,10.14,1270671,0
2007-07-30,10.09,10.21,9.78,10.15,1430444,0
2007-07-31,10.27,10.35,9.69,9.69,1370302,0
2007-08-01,9.71,9.93,9.43,9.53,1642301,0
2007-08-02,9.5,9.69,9.4,9.68,876885,0
2007-08-03,9.74,10.01,9.62,9.65,1323484,0
2007-08-06,9.7,10.57,9.55,10.35,1734520,0
2007-08-07,10.28,10.38,10.1,10.21,1321639,0
2007-08-08,10.23,11.5,10.14,11.17,2352019,0
2007-08-09,10.9,11.48,10.48,10.5,1925268,0
2007-08-10,10.52,10.66,9.74,10.01,1557685,0
2007-08-13,10.24,10.43,9.88,10.01,751839,0
2007-08-14,10.04,10.23,9.81,9.89,534529,0
2007-08-15,9.9,10.65,9.76,10.13,979268,0
2007-08-16,10,10.3,9.75,10.1,1269405,0
2007-08-17,10.58,10.68,10.13,10.53,989086,0
2007-08-20,10.59,10.65,10.25,10.5,763342,0
2007-08-21,10.47,10.81,10.43,10.61,400087,0
2007-08-22,10.75,10.93,10.62,10.83,526667,0
2007-08-23,11.02,11.47,10.93,11.45,1118236,0
2007-08-24,11.44,11.58,11.25,11.47,499671,0
2007-08-27,11.63,11.63,11.16,11.19,402594,0
2007-08-28,11.09,11.35,10.95,10.95,621905,0
2007-08-29,11.04,11.19,10.84,11.18,512053,0
2007-08-30,11.03,11.38,10.91,11.06,905771,0
2007-08-31,11.13,11.35,10.98,11.25,513978,0
2007-09-04,10.93,11.47,10.82,11.4,1159121,0
2007-09-05,11.5,11.99,11.4,11.7,1412306,0
2007-09-06,11.72,11.8,11.51,11.62,799786,0
2007-09-07,11.42,11.71,11.3,11.35,531738,0
2007-09-10,11.4,11.5,11.05,11.16,665241,0
2007-09-11,10.3,10.5,10.04,10.15,2299128,0
2007-09-12,10.1,10.55,10.07,10.36,1292139,0
2007-09-13,10.44,10.5,10.22,10.33,708369,0
2007-09-14,10.47,10.6,10.36,10.47,1111872,0
2007-09-17,10.48,10.71,10.26,10.29,1007929,0
2007-09-18,10.35,10.76,10.34,10.72,958754,0
2007-09-19,10.83,11.08,10.74,10.9,1102792,0
2007-09-20,10.91,11.23,10.79,11.08,718716,0
2007-09-21,11.19,11.28,11.04,11.09,825291,0
2007-09-24,11.13,11.13,10.7,10.84,479680,0
2007-09-25,10.74,10.87,10.73,10.78,310343,0
2007-09-26,10.83,11.04,10.78,10.86,351318,0
2007-09-27,11,11.04,10.74,10.8,264234,0
2007-09-28,10.77,10.92,10.54,10.59,533129,0
2007-10-01,10.59,11.01,10.57,10.92,689577,0
2007-10-02,10.95,11.19,10.79,10.81,525715,0
2007-10-03,10.77,10.95,10.7,10.77,366673,0
2007-10-04,10.82,11,10.65,10.68,788352,0
2007-10-05,10.8,11.17,10.75,11.15,635000,0
2007-10-08,11.1,11.19,10.95,11.16,333734,0
2007-10-09,11.21,11.52,11.19,11.46,491494,0
2007-10-10,11.46,11.75,11.29,11.69,604735,0
2007-10-11,11.76,12.24,11.52,11.65,839478,0
2007-10-12,11.71,12.09,11.65,11.9,550050,0
2007-10-15,11.96,12.29,11.83,11.97,662999,0
2007-10-16,11.25,11.25,10.68,10.79,1632967,0
2007-10-17,11,11.49,10.93,11.38,829545,0
2007-10-18,11.29,11.29,10.88,10.9,640850,0
2007-10-19,10.88,10.98,10.68,10.73,769025,0
2007-10-22,10.74,10.98,10.61,10.98,650388,0
2007-10-23,11.09,11.4,11.01,11.38,1100201,0
2007-10-24,11.31,11.42,10.95,11.24,753578,0
2007-10-25,11.26,11.3,10.81,10.97,629269,0
2007-10-26,11.04,11.26,11,11.17,521374,0
2007-10-29,11.21,11.27,11,11.24,318595,0
2007-10-30,11.15,11.28,11.03,11.07,504162,0
2007-10-31,11.07,11.33,10.96,11,1116760,0
2007-11-01,10.82,10.85,10.33,10.39,1093956,0
2007-11-02,10.56,10.6,10.25,10.54,749611,0
2007-11-05,10.4,10.49,10.07,10.23,738046,0
2007-11-06,10.13,10.25,9.35,9.62,2344917,0
2007-11-07,9.41,9.63,9.1,9.24,1444842,0
2007-11-08,9.31,9.49,8.85,9.42,1224219,0
2007-11-09,9.29,9.29,8.96,9.07,912285,0
2007-11-12,9.02,9.31,9.01,9.09,630493,0
2007-11-13,9.16,9.29,8.82,9.1,780908,0
2007-11-14,9.06,9.25,9.01,9.12,897786,0
2007-11-15,9.1,9.14,8.8,8.85,494594,0
2007-11-16,8.89,8.96,8.53,8.77,847280,0
2007-11-19,8.67,8.74,8.53,8.65,657728,0
2007-11-20,8.65,8.75,8.02,8.19,1254237,0
2007-11-21,8.19,8.22,8.01,8.03,1189835,0
2007-11-23,8.08,8.22,7.98,8.1,536102,0
2007-11-26,8.1,8.25,7.9,7.97,991757,0
2007-11-27,8,8.35,7.82,8.24,1006866,0
2007-11-28,8.35,8.7,8.26,8.7,979525,0
2007-11-29,9.04,9.04,8.61,8.87,947334,0
2007-11-30,8.96,8.98,8.67,8.73,890046,0
2007-12-03,8.74,8.8,8.05,8.13,1310232,0
2007-12-04,8.07,8.22,8.01,8.21,1305456,0
2007-12-05,8.33,9.2,8.32,9.18,1692956,0
2007-12-06,9.16,9.98,9.01,9.91,1654293,0
2007-12-07,9.93,9.95,8.72,8.85,1293167,0
2007-12-10,8.87,8.91,8.52,8.67,1969311,0
2007-12-11,8.89,9,8.58,8.6,1638597,0
2007-12-12,8.86,8.99,8.66,8.88,1222665,0
2007-12-13,8.79,8.95,8.62,8.86,672980,0
2007-12-14,9.52,9.84,9.27,9.61,2611812,0
2007-12-17,9.83,9.89,9.29,9.49,1020900,0
2007-12-18,9.6,9.67,9.23,9.41,1656957,0
2007-12-19,9.37,9.4,8.93,9.12,1199723,0
2007-12-20,9.1,9.24,8.97,9.21,803773,0
2007-12-21,9.35,9.47,9.12,9.24,1943650,0
2007-12-24,9.28,9.3,9.09,9.26,381253,0
2007-12-26,9.14,9.28,9.11,9.18,610364,0
2007-12-27,9.28,9.38,8.93,8.93,439889,0
2007-12-28,9.03,9.11,8.76,8.87,500305,0
2007-12-31,8.8,8.86,8.56,8.63,649966,0
2008-01-02,8.6,8.95,8.6,8.74,822991,0
2008-01-03,8.76,8.86,8.49,8.58,693108,0
2008-01-04,8.51,8.88,8.08,8.19,673080,0
2008-01-07,8.25,8.67,8.23,8.43,1197978,0
2008-01-08,8.48,8.72,8.26,8.28,707624,0
2008-01-09,8.26,8.38,8,8.36,634975,0
2008-01-10,8.3,8.75,8.14,8.6,719592,0
2008-01-11,8.55,8.6,8.25,8.32,568246,0
2008-01-14,8.39,8.5,8.23,8.43,447996,0
2008-01-15,8.33,8.4,8.03,8.05,759574,0
2008-01-16,8,8.32,7.37,8.12,1445268,0
2008-01-17,8.13,8.22,7.94,8.01,684265,0
2008-01-18,7.88,8.04,7.45,7.51,1104967,0
2008-01-22,7.11,7.74,7,7.4,596152,0
2008-01-23,7.25,7.48,6.76,7.46,925558,0
2008-01-24,7.46,7.49,6.85,6.85,1099705,0
2008-01-25,6.98,7.17,6.86,6.95,733769,0
2008-01-28,6.92,7.31,6.85,7.29,856210,0
2008-01-29,7.36,7.61,7.21,7.5,1029699,0
2008-01-30,7.46,7.75,7.38,7.39,764734,0
2008-01-31,7.28,7.43,7.09,7.32,1305197,0
2008-02-01,7.33,7.57,7.2,7.45,582331,0
2008-02-04,7.44,7.54,7.29,7.42,421592,0
2008-02-05,7.26,7.35,6.96,6.98,651617,0
2008-02-06,7.05,7.07,6.74,6.74,857338,0
2008-02-07,6.72,6.97,6.65,6.91,770005,0
2008-02-08,6.87,6.98,6.69,6.77,479394,0
2008-02-11,6.8,6.83,6.62,6.69,767742,0
2008-02-12,6.74,7.15,6.74,6.98,806170,0
2008-02-13,7.06,7.49,6.93,7,1093198,0
2008-02-14,7.01,7.13,6.73,6.75,1020703,0
2008-02-15,6.77,6.98,6.7,6.76,1801600,0
2008-02-19,6.9,6.9,6.44,6.45,1021461,0
2008-02-20,6.24,6.49,6.2,6.26,1401118,0
2008-02-21,6.32,6.42,5.96,5.98,1231802,0
2008-02-22,6.02,6.17,5.75,5.79,964289,0
2008-02-25,5.81,6.28,5.72,6.16,1958086,0
2008-02-26,6.16,6.49,6.05,6.3,1732423,0
2008-02-27,6.44,6.69,6.35,6.45,2225907,0
2008-02-28,6.49,6.78,6.39,6.72,1384364,0
2008-02-29,6.65,6.65,6.36,6.38,1243872,0
2008-03-03,6.62,6.62,6.19,6.36,1279825,0
2008-03-04,6.31,6.42,6.2,6.31,1009903,0
2008-03-05,6.33,6.4,6.18,6.22,915908,0
2008-03-06,6.2,6.35,5.9,5.9,800828,0
2008-03-07,5.9,6,5.67,5.82,1399988,0
2008-03-10,5.85,5.9,4.81,5.25,3980483,0
2008-03-11,5.68,5.75,5.15,5.25,3627388,0
2008-03-12,5.5,5.5,5.23,5.31,2404666,0
2008-03-13,5.31,5.51,5.18,5.49,1479770,0
2008-03-14,6.42,6.82,5.33,5.95,5084790,0
2008-03-17,5.86,5.87,5.45,5.52,1607235,0
2008-03-18,5.6,5.94,5.6,5.87,1238341,0
2008-03-19,6,6.03,5.66,5.79,1493232,0
2008-03-20,5.88,5.96,5.69,5.94,1955060,0
2008-03-24,6,6.52,5.98,6.49,1774491,0
2008-03-25,6.51,6.69,6.44,6.59,1303849,0
2008-03-26,6.55,6.74,6.51,6.66,786484,0
2008-03-27,6.7,6.88,6.61,6.75,974499,0
2008-03-28,6.79,7.11,6.69,6.77,948699,0
2008-03-31,6.97,7.08,6.8,6.95,823421,0
2008-04-01,6.9,7.4,6.9,7.38,1242663,0
2008-04-02,7.41,7.53,7.3,7.39,1086783,0
2008-04-03,7.31,7.58,7.25,7.46,700165,0
2008-04-04,7.48,7.88,7.35,7.75,979163,0
2008-04-07,7.83,7.88,7.5,7.68,1311044,0
2008-04-08,7.58,7.71,7.43,7.49,971337,0
2008-04-09,7.52,7.57,7.11,7.17,1448582,0
2008-04-10,7.2,7.69,7.16,7.46,1509014,0
2008-04-11,7.4,7.54,7.16,7.2,963797,0
2008-04-14,7.21,7.38,7.11,7.31,677636,0
2008-04-15,7.35,7.7,7.33,7.69,1335814,0
2008-04-16,7.75,7.84,7.57,7.83,947915,0
2008-04-17,7.81,7.84,7.47,7.47,746501,0
2008-04-18,7.64,7.88,7.63,7.84,1048904,0
2008-04-21,7.6,7.85,7.52,7.81,551801,0
2008-04-22,7.78,7.81,7.34,7.48,836026,0
2008-04-23,7.53,7.83,7.49,7.76,969241,0
2008-04-24,7.8,8,7.54,7.84,685726,0
2008-04-25,7.96,7.99,7.68,7.93,442685,0
2008-04-28,7.99,8,7.87,7.96,730018,0
2008-04-29,7.97,7.97,7.62,7.72,579788,0
2008-04-30,7.77,7.83,7.52,7.61,1000578,0
2008-05-01,7.58,7.99,7.58,7.97,856465,0
2008-05-02,8.03,8.15,7.85,7.89,718451,0
2008-05-05,8,8.1,7.77,7.88,591553,0
2008-05-06,7.89,7.96,7.76,7.81,715808,0
2008-05-07,7.73,7.76,6.76,6.9,2293802,0
2008-05-08,6.9,6.95,6.6,6.75,1538298,0
2008-05-09,6.67,6.83,6.55,6.82,827305,0
2008-05-12,6.82,6.87,6.66,6.7,821218,0
2008-05-13,6.76,6.76,6.45,6.51,992603,0
2008-05-14,6.51,6.73,6.51,6.59,890984,0
2008-05-15,6.63,6.65,6.43,6.49,915374,0
2008-05-16,6.63,6.63,6.32,6.35,1154838,0
2008-05-19,6.38,6.42,6.2,6.25,1419497,0
2008-05-20,6.21,6.35,6.13,6.22,1068544,0
2008-05-21,6.22,6.32,6.03,6.09,701464,0
2008-05-22,6.1,6.28,6.05,6.25,677675,0
2008-05-23,6.25,6.3,6.06,6.11,620574,0
2008-05-27,6.11,6.21,6.05,6.17,462060,0
2008-05-28,6.2,6.28,6.06,6.16,416033,0
2008-05-29,6.15,6.36,6.12,6.27,1067627,0
2008-05-30,6.32,6.36,6.21,6.32,970109,0
2008-06-02,6.45,6.49,6.05,6.11,1450312,0
2008-06-03,6.09,6.2,5.95,6.06,1661091,0
2008-06-04,6.01,6.27,6.01,6.16,996111,0
2008-06-05,6.31,6.73,6.28,6.5,1610883,0
2008-06-06,6.4,6.5,6,6,1662519,0
2008-06-09,6.08,6.08,5.75,5.78,1424310,0
2008-06-10,5.76,5.83,5.58,5.67,1059182,0
2008-06-11,5.65,5.67,5.39,5.39,896783,0
2008-06-12,5.49,5.65,5.45,5.57,694010,0
2008-06-13,5.65,5.7,5.56,5.65,603236,0
2008-06-16,5.64,5.88,5.6,5.88,1184428,0
2008-06-17,5.9,6.02,5.87,5.87,812928,0
2008-06-18,5.83,5.97,5.75,5.86,970911,0
2008-06-19,5.86,5.94,5.8,5.93,1777815,0
2008-06-20,5.86,5.91,5.54,5.62,1392471,0
2008-06-23,5.68,5.85,5.42,5.47,1288032,0
2008-06-24,5.44,5.65,5.35,5.41,954575,0
2008-06-25,5.43,5.59,5.41,5.52,575714,0
2008-06-26,5.44,5.44,5.21,5.22,933978,0
2008-06-27,5.19,5.25,5,5.07,2029679,0
2008-06-30,5.07,5.16,4.93,5,1307647,0
2008-07-01,4.99,4.99,4.75,4.82,1372822,0
2008-07-02,4.81,4.94,4.75,4.83,1195761,0
2008-07-03,4.84,4.84,4.7,4.8,610043,0
2008-07-07,4.8,4.89,4.64,4.7,1011731,0
2008-07-08,4.69,5.35,4.67,5.32,2034307,0
2008-07-09,5.33,5.84,5.2,5.55,2160886,0
2008-07-10,5.53,5.74,5.45,5.53,1025699,0
2008-07-11,5.47,5.5,5.25,5.41,1285763,0
2008-07-14,5.46,5.55,5.37,5.47,1214795,0
2008-07-15,5.39,5.98,5.3,5.87,1593152,0
2008-07-16,5.92,6.23,5.81,6.1,1266618,0
2008-07-17,6.15,6.23,5.99,6.15,854987,0
2008-07-18,6.16,6.22,6.06,6.15,663499,0
2008-07-21,6.19,6.52,6.19,6.43,1180522,0
2008-07-22,6.47,6.79,6.41,6.51,1703905,0
2008-07-23,6.54,6.72,6.45,6.7,1374685,0
2008-07-24,6.73,6.73,6.5,6.6,763632,0
2008-07-25,6.66,6.75,6.51,6.67,574420,0
2008-07-28,6.66,6.85,6.53,6.61,690602,0
2008-07-29,6.63,6.94,6.55,6.69,1046129,0
2008-07-30,6.74,6.81,6.56,6.71,744311,0
2008-07-31,6.57,7.24,6.57,7,1405968,0
2008-08-01,7.02,7.3,7,7.12,1122689,0
2008-08-04,7.1,7.11,6.84,7,865797,0
2008-08-05,7.08,7.15,6.96,7.11,1189130,0
2008-08-06,6.53,6.58,5.7,5.97,4473197,0
2008-08-07,5.85,5.88,5.57,5.59,2050767,0
2008-08-08,5.55,5.89,5.52,5.81,1186463,0
2008-08-11,5.83,6.29,5.78,6.24,1117802,0
2008-08-12,6.22,6.54,6.15,6.33,814801,0
2008-08-13,6.33,6.71,6.3,6.63,946883,0
2008-08-14,6.57,6.9,6.53,6.78,693078,0
2008-08-15,6.86,6.9,6.64,6.66,950001,0
2008-08-18,6.69,6.69,6.41,6.46,948320,0
2008-08-19,6.46,6.47,6.07,6.11,673731,0
2008-08-20,6.11,6.14,5.87,6.05,1504948,0
2008-08-21,5.99,6,5.54,5.71,1490022,0
2008-08-22,5.73,6.04,5.64,6.04,912665,0
2008-08-25,6.06,6.09,5.7,5.72,659236,0
2008-08-26,5.8,5.85,5.61,5.71,684076,0
2008-08-27,5.7,5.72,5.46,5.54,1051723,0
2008-08-28,5.54,5.84,5.54,5.84,625874,0
2008-08-29,5.84,5.87,5.65,5.69,566087,0
2008-09-02,5.86,5.95,5.54,5.66,787079,0
2008-09-03,5.66,5.9,5.54,5.9,791595,0
2008-09-04,5.85,5.87,5.68,5.71,1153049,0
2008-09-05,5.7,5.74,5.51,5.64,1462851,0
2008-09-08,5.84,6.05,5.73,6.02,1220398,0
2008-09-09,6.05,6.32,5.94,5.94,1009647,0
2008-09-10,6.08,6.35,5.8,6.3,1139404,0
2008-09-11,6.22,6.38,6.03,6.33,883623,0
2008-09-12,6.27,6.32,6.05,6.26,554824,0
2008-09-15,6.1,6.5,6.06,6.39,1467205,0
2008-09-16,6.3,6.74,6.21,6.73,1344716,0
2008-09-17,6.63,6.63,6.1,6.2,1432365,0
2008-09-18,6.05,6.85,6.01,6.78,3110958,0
2008-09-19,7.04,7.35,6.65,6.81,2680208,0
2008-09-22,6.75,6.98,6.4,6.41,1727662,0
2008-09-23,6.41,6.59,6.15,6.16,768947,0
2008-09-24,6.18,6.25,6,6,775073,0
2008-09-25,6.03,6.33,6,6.18,877728,0
2008-09-26,6.03,6.36,6,6.27,1038215,0
2008-09-29,6.16,6.3,6.04,6.09,1149151,0
2008-09-30,6.14,6.26,5.96,6.08,861653,0
2008-10-01,6.02,6.05,5.83,5.93,622237,0
2008-10-02,5.88,5.94,5.43,5.43,791356,0
2008-10-03,5.53,5.58,5.12,5.14,1105341,0
2008-10-06,5.1,5.12,4.4,4.75,2066952,0
2008-10-07,4.85,5.1,4.26,4.27,1011872,0
2008-10-08,4.24,4.37,3.96,4.05,1149803,0
2008-10-09,4.15,4.32,3.6,3.62,1747812,0
2008-10-10,3.53,4.01,3.11,4.01,2892006,0
2008-10-13,4.26,4.85,4.02,4.84,1674987,0
2008-10-14,5,5.21,4.37,4.65,1473825,0
2008-10-15,4.58,4.86,4.07,4.15,762590,0
2008-10-16,4.15,4.57,4.01,4.5,1416516,0
2008-10-17,4.31,4.67,3.66,4.38,968722,0
2008-10-20,4.5,4.76,4.4,4.76,790804,0
2008-10-21,4.67,4.95,4.55,4.57,557797,0
2008-10-22,4.46,4.71,4.4,4.5,520448,0
2008-10-23,4,4.18,3.36,3.53,3230719,0
2008-10-24,3.37,3.71,3.3,3.47,2455334,0
2008-10-27,3.48,3.53,3.03,3.03,1247778,0
2008-10-28,3.16,3.2,2.93,3.01,2519181,0
2008-10-29,3.02,3.18,2.89,2.96,2358942,0
2008-10-30,3.11,3.3,3.09,3.25,2110706,0
2008-10-31,3.33,3.47,3.29,3.44,1667326,0
2008-11-03,3.45,3.72,3.45,3.72,938673,0
2008-11-04,3.77,3.93,3.7,3.8,921750,0
2008-11-05,3.93,3.93,3.35,3.4,1076924,0
2008-11-06,3.38,3.5,3.37,3.47,730073,0
2008-11-07,3.52,3.55,3.4,3.49,789943,0
2008-11-10,3.57,3.68,3.4,3.46,992006,0
2008-11-11,3.44,3.5,3.29,3.37,947078,0
2008-11-12,3.33,3.46,3.03,3.07,977917,0
2008-11-13,3.09,3.34,2.93,3.31,754966,0
2008-11-14,3.25,3.3,3.05,3.05,594261,0
2008-11-17,3.01,3.27,2.96,3,861930,0
2008-11-18,3,3.25,2.92,2.98,824674,0
2008-11-19,2.98,3.16,2.88,2.88,680572,0
2008-11-20,2.85,2.88,2.59,2.71,1497719,0
2008-11-21,2.76,2.92,2.11,2.4,2313832,0
2008-11-24,2.71,2.93,2.42,2.86,1500608,0
2008-11-25,2.91,2.97,2.5,2.62,1335894,0
2008-11-26,2.56,3.04,2.53,3.03,643507,0
2008-11-28,2.99,3.09,2.95,3.09,188342,0
2008-12-01,3,3.03,2.76,2.78,1225819,0
2008-12-02,2.91,3.4,2.8,3.3,1602505,0
2008-12-03,3.22,3.48,3.1,3.44,1055186,0
2008-12-04,3.39,3.64,3.11,3.34,1113771,0
2008-12-05,3.27,3.6,3.12,3.54,1003959,0
2008-12-08,3.65,3.74,3.48,3.7,873955,0
2008-12-09,3.72,3.9,3.5,3.55,804454,0
2008-12-10,3.61,3.84,3.59,3.8,786454,0
2008-12-11,3.8,4.04,3.69,3.73,1011600,0
2008-12-12,4.5,5,4,4.95,5331359,0
2008-12-15,5.39,5.4,4.45,4.52,2227433,0
2008-12-16,4.69,5.04,4.66,5.04,1699215,0
2008-12-17,4.95,5.5,4.9,5.29,1276606,0
2008-12-18,5.33,5.45,5.02,5.11,993623,0
2008-12-19,5.25,5.35,5.06,5.12,1629350,0
2008-12-22,5.22,5.35,4.8,5.08,1222404,0
2008-12-23,5.11,5.22,4.91,4.94,627108,0
2008-12-24,4.96,5.02,4.84,4.87,202322,0
2008-12-26,4.9,4.94,4.7,4.93,290774,0
2008-12-29,4.93,4.94,4.58,4.66,427250,0
2008-12-30,4.74,4.92,4.65,4.92,780938,0
2008-12-31,4.95,5.08,4.84,5.02,754488,0
2009-01-02,5.03,5.25,4.94,5.22,398575,0
2009-01-05,5.22,5.23,4.93,5.16,516241,0
2009-01-06,5.25,5.3,5.12,5.21,765378,0
2009-01-07,5.09,5.12,4.84,4.93,710841,0
2009-01-08,4.81,5.17,4.8,5.17,551497,0
2009-01-09,5.15,5.22,4.85,4.85,614157,0
2009-01-12,4.85,4.88,4.57,4.75,672151,0
2009-01-13,4.73,5.06,4.63,4.9,605994,0
2009-01-14,4.79,4.99,4.71,4.79,435290,0
2009-01-15,4.79,4.86,4.34,4.6,1818832,0
2009-01-16,4.64,4.76,4.46,4.73,561895,0
2009-01-20,4.66,4.7,4.2,4.2,768623,0
2009-01-21,4.27,4.7,4.24,4.64,683903,0
2009-01-22,4.49,4.62,4.3,4.48,528302,0
2009-01-23,4.31,4.64,4.3,4.45,514751,0
2009-01-26,4.45,4.81,4.26,4.68,727990,0
2009-01-27,4.69,5,4.5,4.93,501298,0
2009-01-28,5.02,5.3,4.95,5.3,737104,0
2009-01-29,5.23,5.25,4.88,4.95,711645,0
2009-01-30,5,5.14,4.88,4.93,365754,0
2009-02-02,4.82,5.21,4.82,5.16,681464,0
2009-02-03,5.2,5.41,5.09,5.35,589649,0
2009-02-04,5.34,5.64,5.12,5.38,669989,0
2009-02-05,5.31,5.6,5.29,5.56,683815,0
2009-02-06,5.54,5.88,5.51,5.85,932142,0
2009-02-09,5.85,6.04,5.69,6,551864,0
2009-02-10,5.93,6.11,5.46,5.49,715647,0
2009-02-11,5.45,5.67,5.35,5.53,469456,0
2009-02-12,5.43,5.6,5.28,5.54,408637,0
2009-02-13,5.56,5.56,5.21,5.26,564564,0
2009-02-17,5,5.12,4.9,4.97,479761,0
2009-02-18,5.01,5.04,4.82,4.85,593346,0
2009-02-19,4.92,5.01,4.78,4.78,657502,0
2009-02-20,4.72,4.9,4.61,4.69,735636,0
2009-02-23,4.68,4.76,4.6,4.61,637849,0
2009-02-24,4.69,4.89,4.57,4.82,1193601,0
2009-02-25,4.84,4.88,4.6,4.65,726556,0
2009-02-26,4.73,4.74,4.39,4.42,940230,0
2009-02-27,4.34,4.49,4.28,4.32,799984,0
2009-03-02,4.2,5.12,4.2,4.33,1857223,0
2009-03-03,4.41,4.59,4.26,4.41,1846784,0
2009-03-04,4.47,4.73,4.35,4.63,1466670,0
2009-03-05,4.5,4.69,4.32,4.33,1146087,0
2009-03-06,4.39,4.5,4.31,4.34,849154,0
2009-03-09,4.27,4.38,4.18,4.22,1247401,0
2009-03-10,4.35,4.56,4.33,4.54,831078,0
2009-03-11,4.74,4.75,4.39,4.47,845072,0
2009-03-12,4.45,4.99,4.4,4.91,1267580,0
2009-03-13,4.96,4.99,4.81,4.84,738446,0
2009-03-16,4.9,5,4.65,4.65,492689,0
2009-03-17,4.63,4.91,4.55,4.9,588402,0
2009-03-18,4.88,5.02,4.73,4.95,1039334,0
2009-03-19,5.01,5.01,4.54,4.58,1022508,0
2009-03-20,4.64,4.95,4.56,4.56,858653,0
2009-03-23,4.73,4.96,4.65,4.96,708465,0
2009-03-24,4.88,4.95,4.62,4.62,648008,0
2009-03-25,4.69,4.84,4.48,4.79,586600,0
2009-03-26,4.9,4.99,4.76,4.89,648038,0
2009-03-27,4.79,4.8,4.64,4.64,405433,0
2009-03-30,4.5,4.61,4.4,4.5,444562,0
2009-03-31,4.59,4.76,4.53,4.6,480290,0
2009-04-01,4.39,4.62,4.39,4.55,499136,0
2009-04-02,4.71,4.91,4.6,4.91,1020337,0
2009-04-03,4.91,4.93,4.72,4.86,467647,0
2009-04-06,4.79,5.1,4.75,4.99,766324,0
2009-04-07,4.91,5.04,4.71,4.71,492622,0
2009-04-08,4.74,4.89,4.73,4.87,675402,0
2009-04-09,4.98,5.17,4.83,5.09,651716,0
2009-04-13,5,5.1,4.88,4.99,496375,0
2009-04-14,4.88,5.13,4.85,4.99,638444,0
2009-04-15,4.93,5.16,4.92,5.15,349922,0
2009-04-16,5.2,5.31,5.03,5.23,612770,0
2009-04-17,5.26,5.5,5.01,5.41,683125,0
2009-04-20,5.24,5.32,5.03,5.08,634771,0
2009-04-21,5.04,5.42,4.98,5.25,926950,0
2009-04-22,5.16,5.4,5.15,5.18,544103,0
2009-04-23,5.17,5.26,4.95,4.99,748129,0
2009-04-24,5.04,5.12,4.92,4.94,639529,0
2009-04-27,4.82,4.91,4.74,4.78,701791,0
2009-04-28,4.73,4.93,4.7,4.83,846138,0
2009-04-29,4.91,5.14,4.88,4.99,1023972,0
2009-04-30,5.03,5.18,4.93,4.93,650902,0
2009-05-01,4.9,5,4.77,4.86,607206,0
2009-05-04,4.94,4.99,4.86,4.91,734229,0
2009-05-05,4.89,4.99,4.79,4.87,660491,0
2009-05-06,4.94,5.04,4.57,4.58,696088,0
2009-05-07,4.65,4.8,4.46,4.59,1076226,0
2009-05-08,4.7,4.92,4.66,4.79,990950,0
2009-05-11,4.66,4.88,4.63,4.7,1087473,0
2009-05-12,4.75,4.75,4.42,4.43,643928,0
2009-05-13,4.42,4.43,4.09,4.16,1442448,0
2009-05-14,4.2,4.46,4.2,4.42,849925,0
2009-05-15,5.45,5.45,4.61,4.67,3763917,0
2009-05-18,4.79,4.88,4.52,4.75,1494814,0
2009-05-19,4.78,4.84,4.59,4.67,807685,0
2009-05-20,4.7,4.81,4.56,4.58,671365,0
2009-05-21,4.54,4.71,4.35,4.49,950431,0
2009-05-22,4.51,4.54,4.37,4.4,539237,0
2009-05-26,4.3,4.65,4.28,4.57,721593,0
2009-05-27,4.55,4.65,4.44,4.51,439079,0
2009-05-28,5.7,6.1,5.22,5.36,28559530,0
2009-05-29,5.54,5.74,5.36,5.55,7090828,0
2009-06-01,5.21,5.36,5.03,5.13,5145306,0
2009-06-02,5.13,5.2,4.95,5,2763793,0
2009-06-03,4.95,5.18,4.85,5.09,2342364,0
2009-06-04,5.15,5.17,4.96,5.03,1243318,0
2009-06-05,5.06,5.12,4.88,4.98,887635,0
2009-06-08,4.95,5.01,4.81,4.9,1044249,0
2009-06-09,4.92,4.97,4.77,4.86,731441,0
2009-06-10,4.89,4.9,4.57,4.71,1795752,0
2009-06-11,4.89,5.07,4.81,4.93,1901511,0
2009-06-12,4.95,5.03,4.87,4.96,931850,0
2009-06-15,4.97,5.01,4.8,4.86,1341996,0
2009-06-16,4.95,4.95,4.82,4.88,1340718,0
2009-06-17,4.98,5.01,4.88,4.93,1090490,0
2009-06-18,4.94,4.99,4.87,4.92,980275,0
2009-06-19,5,5.17,4.99,5.09,1663228,0
2009-06-22,5.06,5.1,4.94,4.96,1171061,0
2009-06-23,4.93,5,4.82,4.87,593719,0
2009-06-24,4.97,4.97,4.84,4.86,797986,0
2009-06-25,4.84,4.99,4.8,4.99,901909,0
2009-06-26,4.94,5.08,4.89,5.05,1293094,0
2009-06-29,5.05,5.07,4.9,4.97,465404,0
2009-06-30,4.99,5.03,4.85,4.87,644913,0
2009-07-01,4.9,4.95,4.8,4.9,546991,0
2009-07-02,4.82,4.9,4.71,4.72,676210,0
2009-07-06,4.7,4.79,4.52,4.57,590840,0
2009-07-07,4.56,4.62,4.51,4.52,353915,0
2009-07-08,4.57,4.63,4.36,4.41,730772,0
2009-07-09,4.46,4.5,4.36,4.4,422601,0
2009-07-10,4.36,4.45,4.33,4.42,465045,0
2009-07-13,4.31,4.45,4.25,4.45,645200,0
2009-07-14,4.46,4.5,4.45,4.49,263351,0
2009-07-15,4.49,4.65,4.46,4.65,772177,0
2009-07-16,4.64,4.73,4.58,4.72,633246,0
2009-07-17,4.73,4.82,4.58,4.76,994124,0
2009-07-20,4.78,4.89,4.7,4.81,429827,0
2009-07-21,4.82,4.82,4.67,4.76,313418,0
2009-07-22,4.75,4.92,4.7,4.81,597256,0
2009-07-23,4.82,5.09,4.81,5.04,1219813,0
2009-07-24,5,5.85,5,5.74,3718370,0
2009-07-27,5.81,6.05,5.5,5.74,2711563,0
2009-07-28,5.68,6.01,5.61,5.87,1370463,0
2009-07-29,6,6.01,5.7,5.82,1133600,0
2009-07-30,5.9,5.97,5.69,5.9,1736987,0
2009-07-31,5.84,5.84,5.31,5.35,2142256,0
2009-08-03,5.35,5.65,5.33,5.65,1181775,0
2009-08-04,5.59,5.82,5.5,5.81,719280,0
2009-08-05,5.8,5.8,5.6,5.63,641510,0
2009-08-06,5.64,5.68,5.45,5.45,665209,0
2009-08-07,5.56,5.69,5.45,5.57,674662,0
2009-08-10,5.51,5.63,5.46,5.61,537602,0
2009-08-11,5.56,5.6,5.35,5.39,544671,0
2009-08-12,5.41,5.74,5.41,5.62,764595,0
2009-08-13,5.69,5.71,5.47,5.7,681352,0
2009-08-14,5.68,5.68,5.5,5.61,555473,0
2009-08-17,5.48,5.62,5.36,5.6,719704,0
2009-08-18,5.62,5.62,5.44,5.49,429774,0
2009-08-19,5.4,5.71,5.36,5.71,605712,0
2009-08-20,5.68,5.7,5.48,5.66,374310,0
2009-08-21,5.72,5.8,5.64,5.69,646066,0
2009-08-24,5.7,5.75,5.62,5.67,410158,0
2009-08-25,5.69,5.88,5.62,5.73,661964,0
2009-08-26,5.73,5.95,5.73,5.78,570069,0
2009-08-27,5.82,5.84,5.6,5.83,367601,0
2009-08-28,5.89,5.89,5.62,5.71,438385,0
2009-08-31,5.66,5.72,5.56,5.72,670226,0
2009-09-01,5.73,6.19,5.72,5.96,2125806,0
2009-09-02,5.92,6.25,5.76,6.11,1946281,0
2009-09-03,6.12,6.18,5.9,6.11,827921,0
2009-09-04,6.09,6.25,5.96,6.25,922847,0
2009-09-08,6.26,6.33,6.16,6.27,858526,0
2009-09-09,6.24,6.46,6.17,6.38,623859,0
2009-09-10,6.35,6.47,6.18,6.44,481687,0
2009-09-11,6.44,6.58,6.36,6.38,513703,0
2009-09-14,6.32,6.55,6.22,6.53,535661,0
2009-09-15,6.53,6.68,6.48,6.61,706456,0
2009-09-16,6.27,6.74,6.04,6.69,574185,0
2009-09-17,6.7,6.92,6.65,6.76,951489,0
2009-09-18,6.79,6.92,6.6,6.81,1060973,0
2009-09-21,6.75,7.07,6.7,6.99,915764,0
2009-09-22,7.03,7.25,6.82,6.85,697615,0
2009-09-23,6.86,6.92,6.67,6.71,695404,0
2009-09-24,6.72,6.72,6.26,6.31,1212531,0
2009-09-25,6.31,6.85,6.28,6.48,904915,0
2009-09-28,6.54,6.67,6.31,6.5,566224,0
2009-09-29,6.49,6.65,6.47,6.49,424899,0
2009-09-30,6.51,6.54,6.17,6.38,799965,0
2009-10-01,6.33,6.33,5.97,5.97,1161334,0
2009-10-02,5.92,6.14,5.9,5.99,536003,0
2009-10-05,6.01,6.15,5.96,6.13,415720,0
2009-10-06,6.21,6.38,6.07,6.37,950971,0
2009-10-07,6.35,6.49,6.35,6.46,700131,0
2009-10-08,6.48,6.56,6.39,6.41,633295,0
2009-10-09,6.43,6.5,6.37,6.5,375068,0
2009-10-12,6.48,6.48,6.33,6.36,396772,0
2009-10-13,6.33,6.42,6.06,6.22,475304,0
2009-10-14,6.31,6.38,6.18,6.31,453021,0
2009-10-15,6.24,6.39,6.22,6.3,443579,0
2009-10-16,6.26,6.3,6.11,6.25,632664,0
2009-10-19,6.28,6.5,6.25,6.43,867344,0
2009-10-20,6.43,6.44,6.04,6.09,564141,0
2009-10-21,6.05,6.27,5.93,5.96,542678,0
2009-10-22,5.94,6.09,5.81,6,471492,0
2009-10-23,6.05,6.09,5.81,5.84,374051,0
2009-10-26,5.86,6.05,5.68,5.79,596581,0
2009-10-27,5.83,5.89,5.69,5.77,580572,0
2009-10-28,5.74,5.74,5.31,5.33,797322,0
2009-10-29,5.3,5.71,5.3,5.71,1272655,0
2009-10-30,5.71,6.35,5.65,6.08,2247781,0
2009-11-02,6.09,6.44,5.99,6.35,1499854,0
2009-11-03,6.29,6.79,6.28,6.79,1649524,0
2009-11-04,6.85,6.9,6.47,6.49,2357019,0
2009-11-05,6.59,6.74,6.46,6.71,1739934,0
2009-11-06,6.61,6.81,6.55,6.8,815866,0
2009-11-09,7.03,7.25,7.01,7.05,1682030,0
2009-11-10,7.08,7.24,6.96,7.16,1279693,0
2009-11-11,7.25,7.25,7.14,7.19,1026690,0
2009-11-12,7.2,7.23,7.15,7.2,1098785,0
2009-11-13,7.21,7.21,7.12,7.21,670355,0
2009-11-16,7.29,8,7.16,7.49,1647309,0
2009-11-17,7.49,7.78,7.4,7.69,994488,0
2009-11-18,7.1,7.22,6.73,6.9,2351468,0
2009-11-19,6.87,6.87,6.5,6.63,1467553,0
2009-11-20,6.56,6.72,6.45,6.71,1137820,0
2009-11-23,6.78,6.92,6.7,6.81,737827,0
2009-11-24,6.84,6.86,6.6,6.85,467333,0
2009-11-25,6.86,6.91,6.82,6.84,358009,0
2009-11-27,6.61,6.86,6.61,6.64,331818,0
2009-11-30,6.63,6.85,6.54,6.84,884321,0
2009-12-01,6.91,6.96,6.82,6.94,992219,0
2009-12-02,6.96,7.01,6.9,7,594724,0
2009-12-03,7,7.12,6.88,6.89,645623,0
2009-12-04,7,7.09,6.83,6.91,890986,0
2009-12-07,6.89,7,6.8,6.89,465784,0
2009-12-08,6.82,7.16,6.73,7.12,1126872,0
2009-12-09,7.15,7.27,7.03,7.18,680425,0
2009-12-10,7.19,7.29,7.1,7.21,591905,0
2009-12-11,7.27,7.87,7.2,7.65,1856255,0
2009-12-14,7.68,7.76,7.51,7.73,710682,0
2009-12-15,7.4,7.77,7.4,7.51,801605,0
2009-12-16,7.56,7.86,7.5,7.6,1263412,0
2009-12-17,7.58,7.58,7.25,7.34,1891771,0
2009-12-18,7.43,7.44,7.09,7.17,6112959,0
2009-12-21,7.19,7.6,7.15,7.54,1164201,0
2009-12-22,7.59,7.86,7.52,7.84,1114289,0
2009-12-23,7.86,7.89,7.72,7.87,810424,0
2009-12-24,7.9,8,7.81,8,281945,0
2009-12-28,8,8,7.82,7.88,536314,0
2009-12-29,7.3,7.88,7.3,7.77,553781,0
2009-12-30,7.76,7.76,7.53,7.57,893706,0
2009-12-31,7.54,7.56,7.37,7.37,880229,0
2010-01-04,7.48,7.53,7.41,7.5,568862,0
2010-01-05,7.47,7.53,7.37,7.38,711737,0
2010-01-06,7.39,7.46,7.35,7.36,628814,0
2010-01-07,7.38,7.44,7.32,7.33,664037,0
2010-01-08,7.22,7.32,7,7.31,1619759,0
2010-01-11,7.35,7.4,7.13,7.16,474053,0
2010-01-12,7.12,7.28,7.01,7.07,797073,0
2010-01-13,7.12,7.23,7.05,7.16,466489,0
2010-01-14,7.14,7.21,7.1,7.14,361577,0
2010-01-15,7.18,7.18,6.76,6.78,1051044,0
2010-01-19,6.78,7.12,6.78,7.1,808826,0
2010-01-20,7.02,7.05,6.75,6.8,774175,0
2010-01-21,6.83,6.88,6.51,6.51,622810,0
2010-01-22,6.51,6.62,6.35,6.38,550009,0
2010-01-25,6.44,6.5,6.34,6.36,840223,0
2010-01-26,6.37,6.85,6.37,6.69,985740,0
2010-01-27,6.66,6.97,6.64,6.97,873977,0
2010-01-28,7,7.09,6.52,6.56,765571,0
2010-01-29,6.6,6.8,6.5,6.63,1033457,0
2010-02-01,6.65,6.68,6.44,6.58,543481,0
2010-02-02,6.57,6.71,6.45,6.67,556397,0
2010-02-03,6.62,6.76,6.51,6.68,545275,0
2010-02-04,6.65,6.66,6.16,6.19,811156,0
2010-02-05,6.15,6.26,6.01,6.22,648874,0
2010-02-08,6.2,6.23,6.09,6.1,383264,0
2010-02-09,6.19,6.43,6.12,6.42,743335,0
2010-02-10,6.38,6.43,6.28,6.3,338165,0
2010-02-11,6.26,6.58,6.15,6.57,643780,0
2010-02-12,6.49,6.55,6.31,6.55,530727,0
2010-02-16,6.58,6.63,6.35,6.62,591336,0
2010-02-17,6.66,6.82,6.57,6.7,549262,0
2010-02-18,6.7,6.74,6.61,6.71,412563,0
2010-02-19,6.71,6.81,6.57,6.75,459372,0
2010-02-22,6.75,6.77,6.52,6.67,342648,0
2010-02-23,6.66,6.66,6.44,6.53,478752,0
2010-02-24,6.53,6.66,6.48,6.53,417244,0
2010-02-25,6.42,6.45,6.28,6.36,650049,0
2010-02-26,6.38,6.5,6.32,6.47,519963,0
2010-03-01,6.52,6.86,6.52,6.85,780971,0
2010-03-02,6.83,6.89,6.71,6.76,1169929,0
2010-03-03,6.8,6.9,6.72,6.79,444263,0
2010-03-04,6.79,6.88,6.75,6.82,264953,0
2010-03-05,6.85,6.98,6.8,6.96,584077,0
2010-03-08,6.96,6.98,6.71,6.81,1111720,0
2010-03-09,6.82,6.86,6.22,6.31,2059094,0
2010-03-10,6.29,6.41,6.13,6.18,1980189,0
2010-03-11,6.19,6.38,6.12,6.12,2426593,0
2010-03-12,6.15,6.62,6.15,6.46,1886116,0
2010-03-15,6.42,6.51,6.22,6.27,786774,0
2010-03-16,6.34,6.54,6.27,6.31,859223,0
2010-03-17,6.3,6.35,6.26,6.29,601353,0
2010-03-18,6.29,6.34,6.17,6.2,839444,0
2010-03-19,6.25,6.3,5.82,5.84,6994046,0
2010-03-22,5.81,6.07,5.77,5.82,1538537,0
2010-03-23,5.84,6.18,5.82,6.17,1029142,0
2010-03-24,6.15,6.23,6.01,6.08,795525,0
2010-03-25,6.11,6.26,6.04,6.04,626955,0
2010-03-26,6.05,6.2,5.96,6.01,670869,0
2010-03-29,6.01,6.1,5.96,6.02,620422,0
2010-03-30,6.02,6.19,6,6.01,808563,0
2010-03-31,5.98,6.21,5.95,6.07,1144537,0
2010-04-01,6.1,6.78,6.09,6.66,3864708,0
2010-04-05,6.99,7,6.5,6.55,1730594,0
2010-04-06,6.71,6.71,6.54,6.66,1168464,0
2010-04-07,6.67,6.68,6.5,6.55,775717,0
2010-04-08,6.54,6.55,6.27,6.48,1055018,0
2010-04-09,6.48,6.5,6.27,6.32,675432,0
2010-04-12,6.35,6.4,6.28,6.31,824082,0
2010-04-13,6.32,6.33,6.25,6.26,807407,0
2010-04-14,6.32,6.37,6.21,6.34,691357,0
2010-04-15,6.34,6.4,6.2,6.28,1027809,0
2010-04-16,6.28,6.28,5.96,6.03,1690821,0
2010-04-19,6,6.06,5.86,5.89,1369589,0
2010-04-20,5.91,6.15,5.85,6.14,1739126,0
2010-04-21,6.16,6.2,5.97,6.03,1136801,0
2010-04-22,6.06,6.21,5.87,5.9,2234209,0
2010-04-23,5.93,6.02,5.84,5.89,936978,0
2010-04-26,5.9,5.98,5.81,5.81,610118,0
2010-04-27,5.77,5.86,5.62,5.68,1135467,0
2010-04-28,5.7,5.88,5.65,5.86,1206049,0
2010-04-29,5.88,5.9,5.76,5.9,1067369,0
2010-04-30,5.87,5.9,5.71,5.8,1052692,0
2010-05-03,5.79,5.95,5.74,5.91,1042299,0
2010-05-04,5.81,5.9,5.67,5.82,1738830,0
2010-05-05,5.74,5.79,5.52,5.66,1034655,0
2010-05-06,5.64,5.67,4.51,5.17,2277553,0
2010-05-07,5.17,5.24,4.8,4.89,1708497,0
2010-05-10,5.22,5.47,5.12,5.32,1511452,0
2010-05-11,5.25,5.46,5.14,5.33,1054480,0
2010-05-12,5.74,6.28,5.57,6.27,4097174,0
2010-05-13,6.27,6.35,6.07,6.14,1603589,0
2010-05-14,6.11,6.2,5.86,5.93,1619703,0
2010-05-17,5.92,6.07,5.8,5.96,1330155,0
2010-05-18,6.06,6.06,5.86,5.92,1154569,0
2010-05-19,5.84,5.97,5.4,5.64,2264274,0
2010-05-20,5.43,5.47,5.19,5.22,1661032,0
2010-05-21,5.11,5.27,5.03,5.07,1881341,0
2010-05-24,5.08,5.2,4.99,5.05,704312,0
2010-05-25,4.87,5.09,4.77,5.05,1374319,0
2010-05-26,5.09,5.23,4.89,4.91,1248214,0
2010-05-27,5.07,5.17,4.98,5.17,1015670,0
2010-05-28,5.15,5.3,5.05,5.18,836621,0
2010-06-01,5.12,5.17,4.89,4.89,947410,0
2010-06-02,4.91,5.14,4.9,5.1,1860763,0
2010-06-03,5.13,5.62,5.13,5.54,2068793,0
2010-06-04,5.32,5.45,5.08,5.08,1554657,0
2010-06-07,5.1,5.2,4.81,4.81,1662873,0
2010-06-08,4.78,4.89,4.62,4.69,1008099,0
2010-06-09,4.75,4.84,4.56,4.58,622163,0
2010-06-10,4.67,4.76,4.62,4.75,693958,0
2010-06-11,4.78,4.82,4.6,4.81,483685,0
2010-06-14,4.9,4.9,4.69,4.71,546379,0
2010-06-15,4.75,4.86,4.71,4.86,703793,0
2010-06-16,4.8,4.84,4.7,4.7,468777,0
2010-06-17,4.75,4.75,4.58,4.7,457049,0
2010-06-18,4.74,4.77,4.58,4.58,978621,0
2010-06-21,4.45,4.5,3.71,3.84,4613207,0
2010-06-22,3.86,3.87,3.58,3.66,1646677,0
2010-06-23,3.65,3.86,3.62,3.77,2222225,0
2010-06-24,3.75,3.86,3.71,3.78,1108910,0
2010-06-25,3.78,4.02,3.73,4.01,4212616,0
2010-06-28,4,4.11,3.83,3.86,843673,0
2010-06-29,3.75,3.8,3.59,3.61,1108893,0
2010-06-30,3.61,3.69,3.47,3.47,1107660,0
2010-07-01,3.34,3.37,3.11,3.28,1266803,0
2010-07-02,3.29,3.58,3.26,3.55,1991690,0
2010-07-06,3.72,3.76,3.39,3.4,1419229,0
2010-07-07,3.45,3.59,3.41,3.58,1146057,0
2010-07-08,3.64,3.69,3.51,3.66,783336,0
2010-07-09,3.64,3.67,3.5,3.6,760039,0
2010-07-12,3.62,3.63,3.45,3.45,664440,0
2010-07-13,3.5,3.64,3.48,3.62,1295844,0
2010-07-14,3.61,3.65,3.49,3.53,707108,0
2010-07-15,3.56,3.58,3.41,3.46,527368,0
2010-07-16,3.42,3.44,3.1,3.11,1431511,0
2010-07-19,3.14,3.24,3.1,3.18,865253,0
2010-07-20,3.13,3.23,3.1,3.15,732837,0
2010-07-21,3.2,3.24,3.04,3.07,743515,0
2010-07-22,3.14,3.19,3.12,3.16,707377,0
2010-07-23,3.14,3.3,3.05,3.21,1099718,0
2010-07-26,3.21,3.38,3.19,3.37,825741,0
2010-07-27,3.41,3.5,3.21,3.23,883335,0
2010-07-28,3.23,3.38,3.17,3.21,514808,0
2010-07-29,3.24,3.36,3.08,3.08,785096,0
2010-07-30,3.06,3.24,3.06,3.12,819638,0
2010-08-02,3.19,3.28,3.16,3.21,757147,0
2010-08-03,3.18,3.3,3.15,3.17,760671,0
2010-08-04,3.2,3.27,3.19,3.26,406460,0
2010-08-05,3.22,3.3,3.1,3.12,675109,0
2010-08-06,3.07,3.22,3.07,3.09,548250,0
2010-08-09,3.13,3.28,3.09,3.26,786280,0
2010-08-10,3.22,3.26,3.11,3.14,943037,0
2010-08-11,3.07,3.09,3.01,3.01,834647,0
2010-08-12,3.01,3.05,2.89,2.92,973014,0
2010-08-13,2.89,3,2.86,2.88,608182,0
2010-08-16,2.87,2.92,2.86,2.9,488520,0
2010-08-17,2.92,2.93,2.87,2.89,501311,0
2010-08-18,2.92,3.28,2.9,3.21,1405755,0
2010-08-19,3.2,3.23,2.96,2.98,1030687,0
2010-08-20,2.95,3.13,2.95,3.12,852659,0
2010-08-23,3.16,3.16,3.01,3.02,753168,0
2010-08-24,2.98,3.11,2.96,3.07,1002665,0
2010-08-25,3.03,3.04,2.95,3,664526,0
2010-08-26,3.24,3.33,3.15,3.22,1115265,0
2010-08-27,3.28,3.3,3.16,3.26,925271,0
2010-08-30,3.29,3.31,3.1,3.1,1079502,0
2010-08-31,3.09,3.14,2.96,2.97,2499804,0
2010-09-01,3.25,3.34,3.08,3.32,2461250,0
2010-09-02,3.36,3.59,3.22,3.5,2102469,0
2010-09-03,3.55,3.82,3.48,3.8,2160620,0
2010-09-07,3.8,3.83,3.56,3.57,1489990,0
2010-09-08,3.6,3.76,3.6,3.74,1001058,0
2010-09-09,3.88,3.94,3.71,3.74,1938822,0
2010-09-10,3.6,3.8,3.6,3.77,1161325,0
2010-09-13,3.81,3.95,3.78,3.92,968834,0
2010-09-14,3.91,4.03,3.83,4.01,1192608,0
2010-09-15,3.99,4.07,3.88,4,798909,0
2010-09-16,4.01,4.05,3.91,3.93,858726,0
2010-09-17,4,4.02,3.83,4,1561977,0
2010-09-20,4.03,4.21,3.96,4.21,1356861,0
2010-09-21,4.24,4.28,4.18,4.27,1109826,0
2010-09-22,4.26,4.29,4.18,4.2,1017977,0
2010-09-23,4.17,4.17,3.97,4.02,1043866,0
2010-09-24,4.11,4.19,4.03,4.17,763297,0
2010-09-27,4.18,4.2,4.08,4.09,427248,0
2010-09-28,4.07,4.08,3.95,4,772553,0
2010-09-29,3.96,4,3.87,3.94,626233,0
2010-09-30,3.99,4.01,3.88,3.92,629742,0
2010-10-01,3.97,4.01,3.88,3.97,504815,0
2010-10-04,3.94,3.99,3.84,3.98,808960,0
2010-10-05,4.03,4.11,3.89,4.1,920155,0
2010-10-06,4.08,4.11,4,4,606953,0
2010-10-07,4.03,4.09,4,4.04,380074,0
2010-10-08,4.04,4.27,4.02,4.23,860273,0
2010-10-11,4.48,4.58,4.26,4.27,2094159,0
2010-10-12,4.3,4.43,4.27,4.33,850520,0
2010-10-13,4.37,4.48,4.33,4.39,885274,0
2010-10-14,4.37,4.48,4.34,4.45,687119,0
2010-10-15,4.53,4.68,4.41,4.6,1496252,0
2010-10-18,4.6,4.99,4.5,4.81,1783340,0
2010-10-19,4.72,4.78,4.58,4.61,1300604,0
2010-10-20,4.66,4.82,4.61,4.75,707960,0
2010-10-21,4.8,4.82,4.52,4.62,1085965,0
2010-10-22,4.63,4.74,4.61,4.73,448165,0
2010-10-25,4.76,4.88,4.73,4.75,654643,0
2010-10-26,4.71,4.75,4.5,4.62,887542,0
2010-10-27,4.57,4.63,4.46,4.49,871557,0
2010-10-28,4.56,4.68,4.5,4.51,599913,0
2010-10-29,4.47,4.54,4.42,4.47,535860,0
2010-11-01,4.47,4.49,4.11,4.12,1489666,0
2010-11-02,4.19,4.41,4.19,4.37,1190206,0
2010-11-03,4.39,4.48,4.35,4.48,803919,0
2010-11-04,4.53,4.6,4.39,4.45,823541,0
2010-11-05,4.3,4.55,4.3,4.36,773883,0
2010-11-08,4.35,4.35,4.19,4.2,986547,0
2010-11-09,4.22,4.25,4.11,4.14,966174,0
2010-11-10,4.17,4.49,4.09,4.49,1625478,0
2010-11-11,4.43,4.56,4.34,4.51,1004061,0
2010-11-12,4.45,4.47,4.26,4.26,1118343,0
2010-11-15,4.34,4.57,4.3,4.52,1054521,0
2010-11-16,4.48,4.55,4.35,4.39,1201273,0
2010-11-17,4.41,4.72,4.41,4.72,1451066,0
2010-11-18,5.82,6.49,5.6,6.23,15562245,0
2010-11-19,6.15,6.15,5.53,5.56,4714639,0
2010-11-22,5.7,5.89,5.56,5.79,2821251,0
2010-11-23,5.8,5.9,5.67,5.69,1412283,0
2010-11-24,5.84,6,5.7,5.74,1724471,0
2010-11-26,5.79,5.98,5.78,5.83,848406,0
2010-11-29,5.83,5.89,5.63,5.71,1598650,0
2010-11-30,5.7,5.9,5.62,5.79,1829985,0
2010-12-01,5.9,6.08,5.8,5.97,1668502,0
2010-12-02,6,6.04,5.75,5.91,2242111,0
2010-12-03,5.84,5.96,5.65,5.9,1372447,0
2010-12-06,5.87,5.99,5.78,5.87,1105458,0
2010-12-07,6.02,6.09,5.87,5.93,1701394,0
2010-12-08,5.98,5.98,5.8,5.82,1061290,0
2010-12-09,5.86,6.6,5.8,6.51,4216368,0
2010-12-10,6.47,6.77,6.26,6.64,2394754,0
2010-12-13,6.7,6.85,6.58,6.81,2042327,0
2010-12-14,6.85,7.41,6.8,7.21,3293577,0
2010-12-15,7.8,8.27,7.12,8.21,5779122,0
2010-12-16,8.03,8.36,7.73,8.21,3237378,0
2010-12-17,8.17,8.85,8.01,8.79,3729298,0
2010-12-20,8.73,8.78,8.45,8.71,2034255,0
2010-12-21,8.71,9.2,8.6,9.08,2371470,0
2010-12-22,9.07,9.12,8.61,8.67,1586021,0
2010-12-23,8.75,8.9,8.65,8.72,1023284,0
2010-12-27,8.67,8.85,8.62,8.78,794990,0
2010-12-28,8.77,8.89,8.73,8.85,984678,0
2010-12-29,8.86,8.88,8.66,8.71,620135,0
2010-12-30,8.67,8.79,8.54,8.59,628089,0
2010-12-31,8.6,8.6,8.16,8.21,1301470,0
2011-01-03,8.4,8.77,8.32,8.49,1516164,0
2011-01-04,8.41,8.52,7.65,7.77,2731504,0
2011-01-05,7.75,8.06,7.65,7.96,1799961,0
2011-01-06,8,8.27,8,8.19,1279751,0
2011-01-07,8.2,8.25,7.8,8,991872,0
2011-01-10,8.25,8.25,7.91,7.93,1280066,0
2011-01-11,7.97,8,7.75,7.86,1239425,0
2011-01-12,7.92,7.95,7.63,7.75,1241693,0
2011-01-13,7.76,7.78,7.3,7.36,1996073,0
2011-01-14,7.36,7.7,7.29,7.66,1128431,0
2011-01-18,7.69,7.75,7.4,7.54,1121835,0
2011-01-19,7.53,7.54,7.21,7.22,1296973,0
2011-01-20,7.15,7.5,7.1,7.46,1150867,0
2011-01-21,7.54,7.7,7.47,7.47,932527,0
2011-01-24,7.47,7.93,7.47,7.8,1055825,0
2011-01-25,7.78,7.99,7.7,7.93,1050039,0
2011-01-26,7.99,8.88,7.87,8.81,4258036,0
2011-01-27,8.78,9.25,8.53,9.03,2700326,0
2011-01-28,8.97,8.97,8.37,8.63,2678846,0
2011-01-31,8.7,8.83,8.25,8.67,1421390,0
2011-02-01,8.75,9.46,8.51,9.26,1880335,0
2011-02-02,9.25,9.82,9,9.56,2050692,0
2011-02-03,9.5,9.84,9.35,9.66,1212564,0
2011-02-04,9.63,9.85,9.57,9.76,1060703,0
2011-02-07,9.77,10.12,9.76,9.92,1541221,0
2011-02-08,9.92,10,9.79,9.97,1046425,0
2011-02-09,9.97,9.99,9.61,9.76,877713,0
2011-02-10,9.67,9.88,9.4,9.67,1148077,0
2011-02-11,9.65,9.95,9.57,9.88,1214659,0
2011-02-14,9.94,10.85,9.82,10.09,4054374,0
2011-02-15,10.08,10.21,9.78,10.04,1386033,0
2011-02-16,9.62,10.21,9.46,9.69,3247499,0
2011-02-18,10.6,10.8,10.23,10.76,6513909,0
2011-02-22,10.38,10.9,10.31,10.55,3090625,0
2011-02-23,10.49,12,10.4,11.52,7218580,0
2011-02-24,11.44,11.77,11.26,11.57,2389950,0
2011-02-25,11.63,11.85,11.48,11.82,1716390,0
2011-02-28,11.87,12.69,11.85,12.45,3387038,0
2011-03-01,12.48,12.71,11.68,11.83,1903211,0
2011-03-02,12.2,12.36,11.52,12.29,1778594,0
2011-03-03,12.5,12.82,11.76,11.84,2918111,0
2011-03-04,11.81,11.94,11.53,11.75,1663342,0
2011-03-07,11.79,11.95,10.94,11.34,3073612,0
2011-03-08,10.93,11.57,10.81,11.34,2790072,0
2011-03-09,11.25,11.54,11.03,11.28,1983478,0
2011-03-10,11.38,11.54,11.06,11.31,6142917,0
2011-03-11,11.12,11.49,11.1,11.24,1614208,0
2011-03-14,11.14,11.28,10.99,11.2,1424070,0
2011-03-15,10.85,11.24,10.82,11.15,1566212,0
2011-03-16,11.16,11.25,10.9,10.94,3803699,0
2011-03-17,10.99,11.09,10.88,10.9,1480824,0
2011-03-18,11.03,11.39,10.87,11.35,4547428,0
2011-03-21,11.46,11.65,11.38,11.55,1476688,0
2011-03-22,11.5,11.58,11.06,11.13,1492059,0
2011-03-23,11.27,11.33,11.03,11.25,1148322,0
2011-03-24,11.29,11.82,11.24,11.67,1389949,0
2011-03-25,11.74,11.87,11.53,11.53,868549,0
2011-03-28,11.56,11.63,11.38,11.43,859256,0
2011-03-29,11.53,11.83,11.37,11.82,1408770,0
2011-03-30,11.77,11.88,11.34,11.38,2270132,0
2011-03-31,11.3,11.36,11.08,11.33,3267283,0
2011-04-01,11.37,11.56,11.32,11.47,1614487,0
2011-04-04,11.42,11.5,11.07,11.12,1133056,0
2011-04-05,11.07,11.5,11,11.38,2840723,0
2011-04-06,11.35,11.42,10.98,11.1,2066501,0
2011-04-07,11.08,11.15,10.93,11,1454388,0
2011-04-08,11.1,11.25,10.94,11.09,700448,0
2011-04-11,11.14,11.23,11.02,11.05,1095473,0
2011-04-12,12.01,12.25,11.28,11.41,4423926,0
2011-04-13,11.74,11.74,11.15,11.54,1525075,0
2011-04-14,11.51,11.87,11.31,11.8,1981240,0
2011-04-15,11.89,12.04,11.87,11.96,1644647,0
2011-04-18,11.96,11.96,11.57,11.65,994738,0
2011-04-19,11.59,11.75,11.17,11.29,1189991,0
2011-04-20,11.39,11.74,11.21,11.65,1163765,0
2011-04-21,11.73,11.87,11.56,11.78,1080389,0
2011-04-25,11.84,12.24,11.81,12.08,1236086,0
2011-04-26,12.14,12.59,12.03,12.35,1459487,0
2011-04-27,12.4,12.61,11.95,12.37,1611391,0
2011-04-28,12.37,12.4,12.09,12.36,891727,0
2011-04-29,12.35,12.44,12.01,12.26,1405147,0
2011-05-02,12.16,12.29,11.7,11.82,2074266,0
2011-05-03,11.72,11.94,11.37,11.57,1829810,0
2011-05-04,11.55,11.66,11.06,11.12,2481758,0
2011-05-05,10.82,11,10.68,10.71,2208358,0
2011-05-06,10.84,11.01,10.77,10.95,1528229,0
2011-05-09,10.89,11.1,10.75,11.02,1103809,0
2011-05-10,11.11,11.16,10.9,10.99,1091071,0
2011-05-11,10.93,10.94,10.76,10.85,1124283,0
2011-05-12,10.77,11.05,10.58,10.92,821965,0
2011-05-13,10.93,11.19,10.82,10.95,1107699,0
2011-05-16,11,11.34,10.95,11,1532052,0
2011-05-17,10.91,11.2,10.81,11.15,920674,0
2011-05-18,11.2,11.72,11.03,11.66,1672407,0
2011-05-19,12,12.01,11.34,11.69,2071024,0
2011-05-20,11.71,11.74,11.27,11.34,1135805,0
2011-05-23,11.12,11.22,10.85,10.94,1019471,0
2011-05-24,11.15,11.27,10.57,10.59,1416508,0
2011-05-25,10.55,11,10.38,10.95,1283219,0
2011-05-26,10.88,11.21,10.8,11.17,1004966,0
2011-05-27,11.25,11.37,11.18,11.32,637944,0
2011-05-31,11.49,11.63,11.13,11.63,1602257,0
2011-06-01,11.63,11.68,11.14,11.16,925287,0
2011-06-02,11.12,11.34,10.85,11.03,936919,0
2011-06-03,10.81,11.15,10.79,10.89,1216486,0
2011-06-06,10.25,10.28,8.03,8.69,13834914,0
2011-06-07,9.02,10.17,8.99,9.76,5886392,0
2011-06-08,9.71,9.78,9.39,9.49,2319218,0
2011-06-09,9.78,9.9,9.28,9.4,1271354,0
2011-06-10,9.35,9.43,8.87,9.12,1886699,0
2011-06-13,9.11,9.28,8.8,8.87,1284811,0
2011-06-14,8.98,9.37,8.96,9.27,1528629,0
2011-06-15,9.12,9.42,9.01,9.23,1511944,0
2011-06-16,9.22,9.48,9.13,9.32,1317836,0
2011-06-17,9.44,9.61,9.26,9.35,2879156,0
2011-06-20,9.22,9.34,9.11,9.15,1581256,0
2011-06-21,9.25,9.42,9.11,9.23,1310289,0
2011-06-22,9.14,9.2,8.95,8.96,807850,0
2011-06-23,8.86,8.93,8.65,8.9,1248232,0
2011-06-24,8.9,8.9,8.66,8.74,2672002,0
2011-06-27,8.87,9.05,8.75,9,1099455,0
2011-06-28,9.04,9.09,8.99,9.09,871424,0
2011-06-29,9.09,9.24,8.94,9.15,488190,0
2011-06-30,9.16,9.24,8.95,8.96,648180,0
2011-07-01,9.01,9.22,8.91,9.17,766103,0
2011-07-05,9.15,9.23,9.06,9.11,520416,0
2011-07-06,9.08,9.2,9.02,9.19,699904,0
2011-07-07,9.19,9.24,9.05,9.22,1010882,0
2011-07-08,9.08,9.19,8.93,9.12,521720,0
2011-07-11,9,9.11,8.63,8.67,1095979,0
2011-07-12,8.59,9,8.51,8.84,1281638,0
2011-07-13,8.91,9.12,8.8,8.87,922927,0
2011-07-14,8.9,8.93,8.68,8.71,694379,0
2011-07-15,8.73,8.96,8.65,8.89,1013473,0
2011-07-18,8.83,8.95,8.41,8.55,850079,0
2011-07-19,8.6,8.88,8.57,8.83,477904,0
2011-07-20,8.8,8.82,8.47,8.55,494747,0
2011-07-21,8.63,8.77,8.5,8.7,550171,0
2011-07-22,8.75,8.75,8.57,8.68,343083,0
2011-07-25,8.52,8.56,8.07,8.07,937590,0
2011-07-26,8.02,8.12,7.68,7.89,1038924,0
2011-07-27,7.8,7.86,7.13,7.6,1797683,0
2011-07-28,7.59,8.09,7.54,7.75,1217209,0
2011-07-29,7.68,8,7.52,7.7,1344442,0
2011-08-01,7.97,8.1,7.76,7.89,1427597,0
2011-08-02,7.86,8.12,7.61,7.62,1306496,0
2011-08-03,7.66,7.76,7.27,7.66,756176,0
2011-08-04,7.55,7.55,6.81,6.81,1895404,0
2011-08-05,7,7.08,6.12,6.74,2111612,0
2011-08-08,6.22,6.38,5.93,5.96,2160885,0
2011-08-09,6.16,7.03,5.71,7.03,2886153,0
2011-08-10,6.85,6.94,6.31,6.58,1593618,0
2011-08-11,6.69,6.89,6.35,6.72,1436988,0
2011-08-12,6.88,6.97,6.61,6.8,1077276,0
2011-08-15,6.91,7.14,6.85,7.13,697083,0
2011-08-16,7,7.06,6.65,6.82,1208164,0
2011-08-17,7,7,6.55,6.67,723528,0
2011-08-18,6.58,6.78,6.1,6.18,1657438,0
2011-08-19,6.05,6.33,5.9,6.15,1380606,0
2011-08-22,6.36,6.43,5.78,5.81,1362325,0
2011-08-23,5.82,6.27,5.75,6.27,991468,0
2011-08-24,6.27,6.43,6.05,6.28,798629,0
2011-08-25,6.4,6.4,6.01,6.02,905627,0
2011-08-26,5.97,6.45,5.86,6.44,839969,0
2011-08-29,6.54,7.1,6.53,7.09,1522595,0
2011-08-30,7.04,7.55,6.96,7.43,2120257,0
2011-08-31,7.51,7.87,7.33,7.48,1366513,0
2011-09-01,7.53,7.71,7.1,7.16,750973,0
2011-09-02,6.92,7.17,6.67,6.81,735441,0
2011-09-06,6.51,6.78,6.44,6.77,711933,0
2011-09-07,6.91,7.41,6.81,7.4,1135488,0
2011-09-08,7.3,7.52,7.05,7.21,1047024,0
2011-09-09,7.1,7.27,6.88,7.01,1065088,0
2011-09-12,6.84,7.14,6.77,7.02,731297,0
2011-09-13,7.09,7.4,7,7.34,985510,0
2011-09-14,7.41,7.74,7.27,7.28,1444429,0
2011-09-15,7.39,7.4,6.97,7.06,1678584,0
2011-09-16,7.14,7.22,6.32,6.91,2630589,0
2011-09-19,6.75,7.09,6.7,6.91,934525,0
2011-09-20,6.99,7.02,6.36,6.44,2036027,0
2011-09-21,6.41,6.5,6,6.03,1767622,0
2011-09-22,5.96,6.43,5.79,6.15,2078195,0
2011-09-23,6.15,6.27,6.05,6.19,1094252,0
2011-09-26,6.24,6.33,5.79,6.04,1463732,0
2011-09-27,6.09,6.33,5.97,5.99,1800302,0
2011-09-28,6.03,6.18,5.47,5.5,1538618,0
2011-09-29,5.7,5.84,5.5,5.67,1145407,0
2011-09-30,5.52,5.71,5.45,5.46,908435,0
2011-10-03,5.48,5.55,4.89,4.89,1342944,0
2011-10-04,4.82,5.51,4.82,5.48,1493788,0
2011-10-05,5.47,5.69,5.27,5.66,994937,0
2011-10-06,5.63,5.97,5.42,5.96,1112788,0
2011-10-07,5.83,5.88,5.56,5.58,751205,0
2011-10-10,5.73,5.94,5.67,5.85,658836,0
2011-10-11,5.76,5.84,5.56,5.63,675086,0
2011-10-12,5.7,5.77,5.55,5.67,1018599,0
2011-10-13,5.63,5.69,5.43,5.63,481359,0
2011-10-14,5.72,6.01,5.64,5.96,813600,0
2011-10-17,5.88,6.05,5.51,5.55,1057735,0
2011-10-18,5.77,5.93,5.38,5.87,800460,0
2011-10-19,5.8,5.87,5.55,5.57,647219,0
2011-10-20,5.56,5.6,5.29,5.47,556621,0
2011-10-21,5.68,6,5.63,5.99,844749,0
2011-10-24,7.15,7.53,6.86,7.44,5868474,0
2011-10-25,7.33,7.63,7.13,7.28,1911298,0
2011-10-26,7.43,7.5,6.82,7.32,1537688,0
2011-10-27,7.62,7.83,7.25,7.81,2301322,0
2011-10-28,7.73,7.84,7.43,7.6,1616604,0
2011-10-31,7.52,8.25,7.45,7.73,3552846,0
2011-11-01,4.81,4.95,4.53,4.62,12347952,0
2011-11-02,4.85,4.86,4.31,4.36,6135301,0
2011-11-03,4.46,4.62,4.34,4.53,3175313,0
2011-11-04,4.44,4.49,4.15,4.26,4292897,0
2011-11-07,4.29,4.3,4.02,4.17,4299066,0
2011-11-08,4.24,4.32,4.17,4.26,2847321,0
2011-11-09,4.2,4.44,4.17,4.26,2278405,0
2011-11-10,4.37,4.46,4.21,4.26,1865285,0
2011-11-11,4.37,4.46,4.32,4.41,1220409,0
2011-11-14,4.43,4.44,4.17,4.26,1765645,0
2011-11-15,4.24,4.3,4.16,4.27,1119485,0
2011-11-16,4.19,4.35,4.16,4.16,1719302,0
2011-11-17,4.15,4.35,4.13,4.15,1465413,0
2011-11-18,4.2,4.23,4.06,4.08,915505,0
2011-11-21,4.05,4.17,4,4.14,1273741,0
2011-11-22,4.15,4.29,4.11,4.13,805559,0
2011-11-23,4.08,4.1,4,4,857831,0
2011-11-25,4,4.05,3.94,3.95,441621,0
2011-11-28,4.11,4.17,4.02,4.13,1662832,0
2011-11-29,4.15,4.2,4.04,4.14,2119072,0
2011-11-30,4.38,4.64,4.32,4.61,2267304,0
2011-12-01,4.52,4.65,4.44,4.54,1184417,0
2011-12-02,4.37,4.42,4.15,4.21,2124078,0
2011-12-05,4.25,4.28,4.07,4.15,1414996,0
2011-12-06,4.14,4.22,4.07,4.21,1165081,0
2011-12-07,4.14,4.28,4.11,4.28,1085101,0
2011-12-08,4.29,4.35,4.22,4.25,1621369,0
2011-12-09,4.26,4.48,4.24,4.45,1341769,0
2011-12-12,4.38,4.42,4.28,4.37,1472965,0
2011-12-13,4.43,4.43,4.18,4.19,1056784,0
2011-12-14,4.13,4.22,4.05,4.06,1163991,0
2011-12-15,4.12,4.18,4.1,4.12,863259,0
2011-12-16,4.11,4.35,4.11,4.18,2742083,0
2011-12-19,4.22,4.33,4.17,4.26,1617824,0
2011-12-20,4.34,4.4,4.28,4.37,1738008,0
2011-12-21,4.38,4.66,4.38,4.55,1746967,0
2011-12-22,4.59,4.76,4.45,4.76,1397917,0
2011-12-23,4.76,4.76,4.62,4.64,637960,0
2011-12-27,4.6,5.12,4.57,4.96,2169117,0
2011-12-28,5,5,4.7,4.8,1424269,0
2011-12-29,4.77,4.87,4.7,4.75,1623983,0
2011-12-30,4.72,4.84,4.7,4.735,995818,0
2012-01-03,4.86,4.94,4.6,4.66,960390,0
2012-01-04,4.62,4.69,4.47,4.49,843833,0
2012-01-05,4.49,4.73,4.49,4.65,1760998,0
2012-01-06,4.65,4.85,4.62,4.79,1008774,0
2012-01-09,4.8,4.88,4.74,4.81,872012,0
2012-01-10,4.89,4.9,4.75,4.87,754413,0
2012-01-11,4.85,5.14,4.82,5.13,1518858,0
2012-01-12,5.18,5.18,4.9,5,1379854,0
2012-01-13,4.93,5.04,4.88,4.96,1054127,0
2012-01-17,4.95,5.07,4.9,4.95,1135946,0
2012-01-18,4.95,5.03,4.76,4.99,1474611,0
2012-01-19,4.99,5.01,4.91,4.96,477726,0
2012-01-20,4.96,5.27,4.9,5,3749020,0
2012-01-23,5.06,5.08,4.81,4.87,1139683,0
2012-01-24,4.84,4.95,4.75,4.91,770680,0
2012-01-25,4.98,5.02,4.87,4.98,1098280,0
2012-01-26,5.02,5.42,5.02,5.4,2192158,0
2012-01-27,5.49,5.93,5.36,5.62,2733409,0
2012-01-30,5.6,5.7,5.24,5.3,1687551,0
2012-01-31,5.34,5.39,5.15,5.32,1529138,0
2012-02-01,5.36,5.66,5.31,5.64,2004020,0
2012-02-02,5.7,6.01,5.65,6,2322087,0
2012-02-03,6.31,6.57,6.1,6.31,3786800,0
2012-02-06,6.35,6.5,6.2,6.47,1948105,0
2012-02-07,6.48,6.53,6.36,6.42,1926012,0
2012-02-08,6.41,6.48,6.06,6.14,2223652,0
2012-02-09,6.22,6.25,5.63,5.67,2665804,0
2012-02-10,5.65,6.27,5.6,6.14,10419204,0
2012-02-13,6.28,6.29,6.02,6.14,2871083,0
2012-02-14,6.15,6.24,5.83,5.95,2157814,0
2012-02-15,5.98,5.98,5.77,5.8,1287024,0
2012-02-16,5.83,5.99,5.75,5.92,1037827,0
2012-02-17,5.99,5.99,5.75,5.78,982376,0
2012-02-21,5.81,5.88,5.55,5.62,1743114,0
2012-02-22,5.65,5.65,5.45,5.55,1777563,0
2012-02-23,5.56,5.79,5.54,5.76,1399651,0
2012-02-24,5.79,5.84,5.63,5.77,1239319,0
2012-02-27,5.77,6.08,5.7,5.99,2947373,0
2012-02-28,6.03,6.06,5.76,5.9,3385727,0
2012-02-29,5.93,5.99,5.63,5.68,3695416,0
2012-03-01,5.68,5.81,5.62,5.64,1457471,0
2012-03-02,5.69,5.74,5.57,5.6,1824821,0
2012-03-05,5.58,5.64,5.21,5.39,1698291,0
2012-03-06,5.32,5.39,5.08,5.2,1314007,0
2012-03-07,5.28,5.36,5.15,5.25,645995,0
2012-03-08,5.28,5.58,5.26,5.48,1185039,0
2012-03-09,5.47,5.54,5.23,5.26,1437712,0
2012-03-12,5.27,5.31,5.16,5.26,1002219,0
2012-03-13,5.32,5.33,5.12,5.31,1017589,0
2012-03-14,5.36,5.36,5.24,5.31,646972,0
2012-03-15,5.43,5.47,5.28,5.46,1349439,0
2012-03-16,5.47,5.68,5.43,5.64,2861228,0
2012-03-19,5.65,5.79,5.56,5.7,1432375,0
2012-03-20,5.67,5.67,5.4,5.42,1307886,0
2012-03-21,5.42,5.66,5.41,5.65,1514641,0
2012-03-22,5.61,5.65,5.46,5.49,1402341,0
2012-03-23,5.49,5.57,5.43,5.54,1014659,0
2012-03-26,5.6,5.88,5.55,5.86,1314960,0
2012-03-27,5.89,5.9,5.68,5.69,1211795,0
2012-03-28,5.69,5.79,5.36,5.56,2205766,0
2012-03-29,5.49,5.53,5.22,5.23,2059036,0
2012-03-30,5.32,5.32,5.15,5.18,2401883,0
2012-04-02,5.23,5.26,5.12,5.21,2040889,0
2012-04-03,5.18,5.25,5,5.03,1698736,0
2012-04-04,5.01,5.02,4.88,4.96,2377191,0
2012-04-05,4.93,5.16,4.93,5.09,1404386,0
2012-04-09,4.92,5,4.83,4.97,1569060,0
2012-04-10,4.99,5.04,4.81,4.82,1944760,0
2012-04-11,4.9,5.02,4.85,5.02,1581236,0
2012-04-12,5.02,5.15,4.97,4.98,4398168,0
2012-04-13,4.98,4.99,4.76,4.77,1062904,0
2012-04-16,4.87,4.89,4.61,4.67,1404993,0
2012-04-17,4.73,4.84,4.69,4.75,1111564,0
2012-04-18,4.7,4.76,4.62,4.63,1135188,0
2012-04-19,4.66,4.83,4.66,4.68,3291576,0
2012-04-20,4.88,4.94,4.76,4.83,2376205,0
2012-04-23,4.72,4.82,4.66,4.8,2091493,0
2012-04-24,4.82,4.89,4.77,4.78,1557246,0
2012-04-25,4.85,4.88,4.78,4.85,1497979,0
2012-04-26,4.82,4.86,4.79,4.81,925425,0
2012-04-27,4.75,4.83,4.67,4.8,1330003,0
2012-04-30,4.79,4.845,4.75,4.8,1680880,0
2012-05-01,4.8,4.88,4.72,4.72,2546498,0
2012-05-02,4.74,4.79,4.69,4.7,1102760,0
2012-05-03,4.72,4.89,4.55,4.58,1829711,0
2012-05-04,4.51,4.63,4.37,4.52,2338828,0
2012-05-07,4.49,4.7,4.45,4.58,1145734,0
2012-05-08,4.56,4.86,4.55,4.84,2059619,0
2012-05-09,4.77,5.14,4.77,5.11,2572022,0
2012-05-10,5.13,5.2,5.06,5.12,1231411,0
2012-05-11,5.08,5.26,5.04,5.1,1934322,0
2012-05-14,5.01,5.15,5,5.06,989708,0
2012-05-15,5.05,5.09,4.98,4.99,939886,0
2012-05-16,5.05,5.1,4.91,4.92,957953,0
2012-05-17,4.94,4.97,4.67,4.69,1345915,0
2012-05-18,4.66,4.74,4.58,4.61,2012177,0
2012-05-21,4.62,4.84,4.62,4.83,1117309,0
2012-05-22,4.84,4.9,4.57,4.62,1461169,0
2012-05-23,4.59,4.67,4.46,4.57,1670258,0
2012-05-24,4.54,4.62,4.5,4.58,645818,0
2012-05-25,4.57,4.7,4.57,4.61,1123794,0
2012-05-29,4.62,4.69,4.48,4.62,1421805,0
2012-05-30,4.66,4.82,4.58,4.59,2284100,0
2012-05-31,4.58,4.66,4.39,4.63,2441507,0
2012-06-01,4.51,4.59,4.4,4.47,1212019,0
2012-06-04,4.59,4.68,4.38,4.5,2445681,0
2012-06-05,4.53,4.8,4.49,4.77,1768782,0
2012-06-06,4.83,4.97,4.8,4.86,1356991,0
2012-06-07,4.93,4.99,4.79,4.8,1591234,0
2012-06-08,4.78,5,4.71,5,1211092,0
2012-06-11,5.05,5.05,4.61,4.62,1859503,0
2012-06-12,4.64,4.81,4.6,4.8,940975,0
2012-06-13,4.78,5.18,4.78,5.1,2953250,0
2012-06-14,5.1,5.22,5.03,5.2,2057056,0
2012-06-15,5.23,5.25,5.09,5.16,1509892,0
2012-06-18,5.1,5.19,5.05,5.13,1030008,0
2012-06-19,5.14,5.23,5.08,5.11,1099677,0
2012-06-20,5.09,5.28,5.03,5.21,1104838,0
2012-06-21,5.23,5.32,5.11,5.2,1412741,0
2012-06-22,5.25,5.31,5.2,5.3,1235901,0
2012-06-25,5.25,5.29,5.11,5.2,823925,0
2012-06-26,5.21,5.3,5.2,5.26,885350,0
2012-06-27,5.28,5.54,5.23,5.54,1766009,0
2012-06-28,5.47,5.52,5.33,5.46,2903551,0
2012-06-29,5.54,5.59,5.456,5.53,1138777,0
2012-07-02,5.56,6.02,5.51,6.02,1957721,0
2012-07-03,6.04,6.05,5.83,5.89,1324448,0
2012-07-05,5.89,6.07,5.88,5.91,1754636,0
2012-07-06,5.88,5.92,5.72,5.83,1376351,0
2012-07-09,5.83,5.94,5.78,5.8,1148072,0
2012-07-10,5.88,5.91,5.73,5.76,1027335,0
2012-07-11,5.73,5.87,5.66,5.82,1360665,0
2012-07-12,5.74,5.96,5.65,5.93,1397655,0
2012-07-13,5.92,6.05,5.9,5.99,1320850,0
2012-07-16,5.93,6.07,5.9,6.01,1252200,0
2012-07-17,6.04,6.12,5.95,6.05,1227680,0
2012-07-18,6.07,6.37,6.02,6.2,1719034,0
2012-07-19,6.25,6.27,6.12,6.19,1287579,0
2012-07-20,6.12,6.22,6.05,6.17,1130059,0
2012-07-23,6.04,6.15,5.9,6.11,1774723,0
2012-07-24,6.16,6.17,5.86,5.89,1547408,0
2012-07-25,5.96,6.06,5.9,5.99,1029397,0
2012-07-26,6.09,6.2,6.02,6.17,1262795,0
2012-07-27,6.19,6.44,6.18,6.4,1794646,0
2012-07-30,6.78,6.95,6.4,6.45,3285090,0
2012-07-31,6.44,6.48,6.23,6.25,2383360,0
2012-08-01,6.3,6.3,6.02,6.03,3160704,0
2012-08-02,6.04,6.05,5.77,5.92,2127240,0
2012-08-03,5.96,5.99,5.57,5.58,2934798,0
2012-08-06,4.99,5.2,4.84,4.85,7919162,0
2012-08-07,4.85,4.89,4.57,4.58,5523024,0
2012-08-08,4.62,4.64,4.27,4.28,9942313,0
2012-08-09,4.34,4.57,4.3,4.34,55136331,0
2012-08-10,4.39,4.54,4.34,4.46,11615631,0
2012-08-13,4.46,4.55,4.42,4.47,5284844,0
2012-08-14,4.46,4.46,4.33,4.39,5336243,0
2012-08-15,4.38,4.47,4.37,4.44,1640548,0
2012-08-16,4.45,4.48,4.28,4.39,4399339,0
2012-08-17,4.4,4.41,4.31,4.38,2325088,0
2012-08-20,4.36,4.37,4.19,4.3,2572515,0
2012-08-21,4.34,4.41,4.25,4.3,2259358,0
2012-08-22,4.31,4.4,4.3,4.34,1724597,0
2012-08-23,4.35,4.38,4.25,4.29,1680718,0
2012-08-24,4.29,4.32,4.25,4.3,1218013,0
2012-08-27,4.31,4.35,4.25,4.31,1331468,0
2012-08-28,4.33,4.4,4.28,4.39,1865991,0
2012-08-29,4.41,4.6,4.41,4.59,4279046,0
2012-08-30,4.65,4.73,4.26,4.33,6297179,0
2012-08-31,4.38,4.45,4.27,4.43,7063698,0
2012-09-04,4.46,4.7,4.45,4.66,4720532,0
2012-09-05,4.7,4.83,4.67,4.75,8088957,0
2012-09-06,4.8,5,4.76,4.94,4528729,0
2012-09-07,4.97,5.12,4.92,5.08,3501728,0
2012-09-10,5.05,5.065,4.79,4.935,2272004,0
2012-09-11,4.93,5.1,4.9,5.03,1616937,0
2012-09-12,5.03,5.32,4.95,5.11,4495048,0
2012-09-13,5.14,5.3,5.05,5.135,2634893,0
2012-09-14,5.2,5.32,5.12,5.24,2496970,0
2012-09-17,5.25,5.44,5.21,5.42,4826700,0
2012-09-18,5.4,5.54,5.31,5.34,2298951,0
2012-09-19,5.34,5.4,5.29,5.35,2285720,0
2012-09-20,5.31,5.38,5.23,5.35,2115061,0
2012-09-21,5.4,5.56,5.36,5.555,6625473,0
2012-09-24,5.53,5.55,5.31,5.44,2422102,0
2012-09-25,5.45,5.49,4.87,4.98,4414503,0
2012-09-26,5.02,5.03,4.51,4.59,5774696,0
2012-09-27,4.6,5.08,4.44,4.91,5188944,0
2012-09-28,4.85,5.04,4.81,4.82,3107363,0
2012-10-01,4.9,5.09,4.71,4.75,2863808,0
2012-10-02,4.77,4.83,4.7,4.82,1403318,0
2012-10-03,4.83,4.84,4.7,4.76,1465718,0
2012-10-04,4.77,4.81,4.7,4.8,1396676,0
2012-10-05,4.82,5.06,4.81,4.98,1785633,0
2012-10-08,4.95,5.01,4.86,4.87,1140572,0
2012-10-09,4.86,4.86,4.65,4.76,2087241,0
2012-10-10,4.76,4.77,4.6,4.72,4182167,0
2012-10-11,4.75,4.82,4.65,4.81,2838637,0
2012-10-12,4.8,4.85,4.7,4.75,1313108,0
2012-10-15,4.76,4.89,4.75,4.84,1206139,0
2012-10-16,4.86,4.94,4.81,4.86,1464009,0
2012-10-17,4.9,5.05,4.85,4.95,2259637,0
2012-10-18,4.98,5.09,4.9,4.94,2012782,0
2012-10-19,4.92,4.93,4.6,4.72,3557293,0
2012-10-22,4.69,4.73,4.54,4.73,2142366,0
2012-10-23,4.67,4.93,4.55,4.8,1604641,0
2012-10-24,4.82,4.9199,4.68,4.75,1304483,0
2012-10-25,4.78,4.87,4.72,4.86,1250335,0
2012-10-26,4.87,4.92,4.78,4.81,1152454,0
2012-10-31,4.81,4.85,4.56,4.74,2309532,0
2012-11-01,4.77,4.97,4.72,4.8,1935822,0
2012-11-02,4.82,4.82,4.66,4.7,1852607,0
2012-11-05,4.7,4.8,4.6,4.7808,1408758,0
2012-11-06,4.79,4.9,4.705,4.88,1235865,0
2012-11-07,4.82,4.83,4.65,4.71,3201924,0
2012-11-08,4.7,4.8,4.5398,4.58,4957118,0
2012-11-09,4.56,4.9,4.55,4.88,3630313,0
2012-11-12,4.88,5.025,4.775,4.96,2439068,0
2012-11-13,4.95,5.01,4.88,4.91,1569451,0
2012-11-14,4.97,5.05,4.86,5.01,2267696,0
2012-11-15,5,5,4.7,4.71,2235261,0
2012-11-16,4.69,4.77,4.56,4.73,2834300,0
2012-11-19,4.78,4.95,4.72,4.8223,1820980,0
2012-11-20,4.83,4.94,4.8,4.91,2185591,0
2012-11-21,4.9,5.24,4.85,5.24,2654849,0
2012-11-23,5.27,5.38,5.12,5.27,1722507,0
2012-11-26,5.27,5.38,5.19,5.2,2473576,0
2012-11-27,5.27,5.39,5.2,5.32,3654587,0
2012-11-28,5.36,5.38,5.12,5.27,2942834,0
2012-11-29,5.3,5.3,5.09,5.24,3582916,0
2012-11-30,5.11,5.12,4.72,4.88,8722991,0
2012-12-03,4.93,4.95,4.55,4.56,5872870,0
2012-12-04,4.55,4.65,4.42,4.54,5201194,0
2012-12-05,4.54,4.56,4.3,4.36,4646603,0
2012-12-06,4.36,4.45,4.29,4.33,2293246,0
2012-12-07,4.32,4.54,4.3,4.37,1830272,0
2012-12-10,4.37,4.48,4.36,4.42,1605034,0
2012-12-11,4.54,4.75,4.46,4.74,2409378,0
2012-12-12,4.77,4.93,4.68,4.89,3727768,0
2012-12-13,4.93,5.12,4.9,5,3331562,0
2012-12-14,4.94,5,4.6,4.71,2593215,0
2012-12-17,4.72,4.74,4.55,4.6,1942919,0
2012-12-18,4.63,4.855,4.58,4.82,2660909,0
2012-12-19,4.83,4.85,4.65,4.67,1567107,0
2012-12-20,4.84,4.87,4.61,4.69,1534494,0
2012-12-21,4.73,4.73,4.5,4.59,3261846,0
2012-12-24,4.55,4.59,4.5,4.58,1169442,0
2012-12-26,4.58,4.64,4.5,4.59,1215336,0
2012-12-27,4.57,4.63,4.44,4.55,2003588,0
2012-12-28,4.5,4.58,4.49,4.51,1524808,0
2012-12-31,4.5,4.58,4.45,4.57,1666807,0
2013-01-02,4.66,4.84,4.58,4.83,2774078,0
2013-01-03,4.83,4.94,4.73,4.8,1383602,0
2013-01-04,4.85,4.94,4.81,4.83,1031937,0
2013-01-07,4.82,4.9,4.77,4.82,957010,0
2013-01-08,4.85,4.89,4.78,4.86,1043929,0
2013-01-09,4.88,5.06,4.83,5.03,2344893,0
2013-01-10,5.06,5.06,4.86,4.86,1475809,0
2013-01-11,4.89,4.92,4.79,4.82,1545021,0
2013-01-14,4.82,4.85,4.63,4.66,4313382,0
2013-01-15,4.65,4.74,4.61,4.72,1237964,0
2013-01-16,4.7,4.72,4.62,4.64,1013374,0
2013-01-17,4.65,4.7,4.58,4.63,1695288,0
2013-01-18,4.66,4.729,4.58,4.63,1173783,0
2013-01-22,4.62,4.69,4.59,4.65,926317,0
2013-01-23,4.66,4.7,4.61,4.62,1021168,0
2013-01-24,4.61,4.73,4.57,4.59,1539530,0
2013-01-25,4.63,4.78,4.58,4.78,1776065,0
2013-01-28,4.8,4.85,4.72,4.76,1592447,0
2013-01-29,4.78,4.795,4.685,4.79,1149590,0
2013-01-30,4.77,4.8,4.69,4.74,1908837,0
2013-01-31,4.71,4.77,4.66,4.66,1116049,0
2013-02-01,4.69,4.82,4.66,4.76,1572621,0
2013-02-04,4.75,4.78,4.66,4.73,1615572,0
2013-02-05,4.74,4.82,4.71,4.79,901319,0
2013-02-06,4.76,4.81,4.66,4.7,1175817,0
2013-02-07,4.69,4.74,4.62,4.7,1056466,0
2013-02-08,4.7,4.75,4.67,4.74,857917,0
2013-02-11,4.75,4.84,4.7,4.77,1062859,0
2013-02-12,4.79,4.825,4.67,4.69,1046747,0
2013-02-13,4.67,4.75,4.65,4.75,859967,0
2013-02-14,4.72,4.76,4.7,4.71,787323,0
2013-02-15,4.75,4.75,4.67,4.71,936110,0
2013-02-19,4.74,4.81,4.69,4.8,2005759,0
2013-02-20,4.82,4.84,4.715,4.72,1904282,0
2013-02-21,4.71,4.71,4.62,4.65,1748896,0
2013-02-22,4.56,4.56,4.4,4.41,3506711,0
2013-02-25,4.42,4.575,4.35,4.48,2075999,0
2013-02-26,4.5,4.53,4.32,4.46,1420391,0
2013-02-27,4.39,4.46,4.38,4.41,1328266,0
2013-02-28,4.4,4.595,4.37,4.56,1085030,0
2013-03-01,4.55,4.57,4.48,4.54,818058,0
2013-03-04,4.51,4.61,4.47,4.54,1280139,0
2013-03-05,4.59,4.78,4.57,4.77,1752366,0
2013-03-06,4.8,4.81,4.68,4.73,682958,0
2013-03-07,4.72,4.771,4.69,4.72,731794,0
2013-03-08,4.78,4.84,4.74,4.8,1172522,0
2013-03-11,4.79,4.81,4.68,4.7,809020,0
2013-03-12,4.7,4.77,4.63,4.74,718114,0
2013-03-13,4.73,4.79,4.67,4.74,719200,0
2013-03-14,4.77,4.77,4.66,4.75,883661,0
2013-03-15,4.75,4.75,4.6,4.61,3577150,0
2013-03-18,4.61,4.69,4.54,4.68,1103757,0
2013-03-19,4.68,4.68,4.59,4.64,939570,0
2013-03-20,4.67,4.68,4.61,4.63,414264,0
2013-03-21,4.61,4.64,4.55,4.56,820896,0
2013-03-22,4.55,4.65,4.51,4.65,782624,0
2013-03-25,4.66,4.67,4.55,4.64,749438,0
2013-03-26,4.66,4.66,4.45,4.55,943745,0
2013-03-27,4.5,4.61,4.41,4.59,957902,0
2013-03-28,4.62,4.68,4.5,4.62,932924,0
2013-04-01,4.62,4.62,4.5,4.56,1156828,0
2013-04-02,4.59,4.65,4.52,4.53,740600,0
2013-04-03,4.53,4.6,4.39,4.44,1510297,0
2013-04-04,4.46,4.47,4.35,4.4,741100,0
2013-04-05,4.35,4.43,4.33,4.42,1034293,0
2013-04-08,4.46,4.65,4.36,4.62,1093292,0
2013-04-09,4.65,4.65,4.49,4.51,836684,0
2013-04-10,4.53,4.8,4.52,4.8,1542296,0
2013-04-11,4.8,4.97,4.78,4.93,1718327,0
2013-04-12,4.91,5.04,4.89,5.02,1870128,0
2013-04-15,4.96,5.04,4.82,4.84,1763469,0
2013-04-16,4.9,5.04,4.82,5.01,1302220,0
2013-04-17,4.98,5,4.76,4.84,1597573,0
2013-04-18,4.85,4.8799,4.65,4.74,1276550,0
2013-04-19,4.73,4.85,4.71,4.84,745874,0
2013-04-22,4.86,5.08,4.84,5.04,2096584,0
2013-04-23,5.05,5.23,5.04,5.21,2936690,0
2013-04-24,5.19,5.21,5.01,5.16,1780768,0
2013-04-25,5.2,5.25,5.14,5.24,1142580,0
2013-04-26,5.2,5.26,5.11,5.22,1270329,0
2013-04-29,5.27,5.27,5.14,5.19,2033345,0
2013-04-30,5.21,5.3,5.15,5.19,2268324,0
2013-05-01,5.18,5.19,4.73,4.74,1931846,0
2013-05-02,4.76,4.85,4.62,4.69,2424574,0
2013-05-03,4.78,4.85,4.69,4.69,957124,0
2013-05-06,4.68,4.7,4.6,4.64,616287,0
2013-05-07,4.64,4.66,4.57,4.59,1067184,0
2013-05-08,4.67,4.94,4.65,4.93,1430886,0
2013-05-09,4.94,4.97,4.81,4.82,709088,0
2013-05-10,4.84,4.95,4.83,4.85,1201056,0
2013-05-13,4.85,4.86,4.775,4.85,1855993,0
2013-05-14,4.87,4.92,4.8,4.86,3426951,0
2013-05-15,4.86,4.87,4.7,4.7,2232133,0
2013-05-16,4.67,4.7427,4.51,4.55,1866149,0
2013-05-17,4.57,4.61,4.53,4.55,1370311,0
2013-05-20,4.55,4.65,4.46,4.49,1680570,0
2013-05-21,4.5,4.63,4.5,4.61,922200,0
2013-05-22,4.63,4.755,4.51,4.58,1293199,0
2013-05-23,4.53,4.78,4.51,4.77,1167025,0
2013-05-24,4.77,4.8,4.67,4.74,773512,0
2013-05-28,4.7,4.83,4.68,4.77,1166868,0
2013-05-29,4.71,4.82,4.68,4.71,927295,0
2013-05-30,4.72,4.82,4.69,4.82,773104,0
2013-05-31,4.78,4.98,4.74,4.84,2029142,0
2013-06-03,4.92,4.93,4.52,4.8,2046419,0
2013-06-04,4.79,4.83,4.6101,4.67,1202616,0
2013-06-05,4.65,4.7,4.56,4.59,1957665,0
2013-06-06,4.58,4.76,4.56,4.76,1403378,0
2013-06-07,4.79,4.81,4.74,4.79,1005322,0
2013-06-10,4.8,4.81,4.6901,4.8,615673,0
2013-06-11,4.74,4.84,4.65,4.77,753799,0
2013-06-12,4.83,4.83,4.61,4.62,1016733,0
2013-06-13,4.61,4.71,4.58,4.67,1670067,0
2013-06-14,4.65,4.76,4.65,4.7,762384,0
2013-06-17,4.73,4.75,4.59,4.67,1136945,0
2013-06-18,4.68,4.82,4.61,4.82,1902097,0
2013-06-19,4.8,4.84,4.71,4.72,1047176,0
2013-06-20,4.7,4.71,4.52,4.56,2364046,0
2013-06-21,4.59,4.62,4.5,4.51,4275602,0
2013-06-24,4.51,4.57,4.36,4.45,1736309,0
2013-06-25,4.51,4.53,4.39,4.46,1166956,0
2013-06-26,4.5,4.53,4.41,4.42,1069493,0
2013-06-27,4.52,4.53,4.44,4.47,933499,0
2013-06-28,4.47,4.6,4.43,4.54,1370764,0
2013-07-01,4.62,4.75,4.58,4.66,1386028,0
2013-07-02,4.65,4.72,4.63,4.71,962697,0
2013-07-03,4.7,4.74,4.65,4.66,437549,0
2013-07-05,4.75,4.89,4.71,4.88,2249016,0
2013-07-08,4.89,4.9,4.79,4.84,969919,0
2013-07-09,4.86,4.89,4.74,4.78,716957,0
2013-07-10,4.76,4.85,4.75,4.82,667219,0
2013-07-11,4.88,4.91,4.83,4.88,1855789,0
2013-07-12,4.9,4.98,4.86,4.91,1693335,0
2013-07-15,4.93,5,4.88,4.97,1487381,0
2013-07-16,4.99,5.05,4.96,5.01,2191971,0
2013-07-17,5.03,5.175,5.0199,5.09,2046870,0
2013-07-18,5.1273,5.27,5.085,5.27,5955231,0
2013-07-19,5.26,5.48,5.2,5.44,3359656,0
2013-07-22,5.43,5.51,5.4,5.49,3083897,0
2013-07-23,5.5,5.55,5.375,5.44,5285402,0
2013-07-24,5.48,5.51,5.12,5.16,2923574,0
2013-07-25,5.14,5.17,5,5.16,1715325,0
2013-07-26,5.1,5.11,4.89,4.9,3205946,0
2013-07-29,4.89,4.89,4.76,4.81,1037922,0
2013-07-30,4.84,5.05,4.8,5.05,1479551,0
2013-07-31,5.07,5.1,4.97,5.06,1893938,0
2013-08-01,5.09,5.18,5.01,5.18,1168680,0
2013-08-02,5.2,5.38,5.2,5.25,4457215,0
2013-08-05,5.26,5.3,5.175,5.21,1158850,0
2013-08-06,5.19,5.25,5.08,5.11,1244447,0
2013-08-07,5.1,5.2,4.71,4.98,3655547,0
2013-08-08,5.03,5.07,4.88,4.94,1276045,0
2013-08-09,4.91,5.02,4.88,4.95,664078,0
2013-08-12,4.92,4.94,4.87,4.92,737714,0
2013-08-13,4.93,4.98,4.86,4.89,516669,0
2013-08-14,4.89,4.93,4.82,4.88,660001,0
2013-08-15,4.82,4.92,4.8,4.81,903141,0
2013-08-16,4.79,4.95,4.79,4.91,963799,0
2013-08-19,4.9,5.05,4.88,4.88,1748356,0
2013-08-20,4.87,5.1,4.87,5.08,1150278,0
2013-08-21,5.06,5.2,5.05,5.08,1147419,0
2013-08-22,5.11,5.18,5.05,5.16,631243,0
2013-08-23,5.16,5.17,5.12,5.16,745732,0
2013-08-26,5.14,5.25,5.11,5.15,1260622,0
2013-08-27,5.11,5.17,4.99,4.99,918993,0
2013-08-28,4.97,5.075,4.91,5.025,1077233,0
2013-08-29,5.04,5.22,5.04,5.155,1444770,0
2013-08-30,5.16,5.22,4.98,5.01,1792367,0
2013-09-03,5.12,5.31,5.11,5.24,2412196,0
2013-09-04,5.23,5.43,5.22,5.42,4669119,0
2013-09-05,5.4,5.55,5.32,5.37,1203465,0
2013-09-06,5.39,5.47,5.31,5.41,1508147,0
2013-09-09,5.45,5.59,5.42,5.49,1952530,0
2013-09-10,5.6,5.64,5.46,5.59,2013484,0
2013-09-11,5.59,5.62,5.4031,5.43,1076899,0
2013-09-12,5.48,5.49,5.36,5.39,706900,0
2013-09-13,5.41,5.41,5.29,5.35,2626449,0
2013-09-16,5.41,5.435,5.29,5.31,1194478,0
2013-09-17,5.29,5.4,5.27,5.38,650126,0
2013-09-18,5.4,5.53,5.32,5.51,2549924,0
2013-09-19,5.51,5.62,5.4505,5.61,2159344,0
2013-09-20,5.62,5.73,5.57,5.68,6138946,0
2013-09-23,5.7,5.74,5.57,5.67,2725283,0
2013-09-24,5.67,5.72,5.59,5.61,2122100,0
2013-09-25,5.61,5.73,5.56,5.65,4870800,0
2013-09-26,5.7,5.88,5.64,5.79,3683400,0
2013-09-27,5.76,5.83,5.75,5.78,1067885,0
2013-09-30,5.72,5.96,5.72,5.82,2545497,0
2013-10-01,5.84,5.92,5.781,5.92,2249968,0
2013-10-02,5.91,5.95,5.86,5.89,1792200,0
2013-10-03,5.87,5.9,5.62,5.75,2033600,0
2013-10-04,5.73,5.88,5.72,5.77,843300,0
2013-10-07,5.72,5.73,5.51,5.55,1568050,0
2013-10-08,5.53,5.57,5.23,5.25,2541500,0
2013-10-09,5.26,5.34,5.1,5.21,2536900,0
2013-10-10,5.26,5.37,5.22,5.28,1691800,0
2013-10-11,5.31,5.41,5.25,5.295,2231744,0
2013-10-14,5.27,5.34,5.2,5.34,1924000,0
2013-10-15,5.35,5.44,5.22,5.24,1249974,0
2013-10-16,5.27,5.43,5.24,5.43,1176072,0
2013-10-17,5.41,5.5,5.36,5.42,1607800,0
2013-10-18,5.5,5.51,5.32,5.39,1300600,0
2013-10-21,5.39,5.45,5.26,5.33,1397800,0
2013-10-22,5.33,5.42,5.3,5.34,1032300,0
2013-10-23,5.31,5.5,5.3,5.45,936700,0
2013-10-24,5.46,5.5,5.37,5.39,2653500,0
2013-10-25,5.42,5.44,5.32,5.35,1290500,0
2013-10-28,5.37,5.41,5.31,5.39,1298600,0
2013-10-29,5.42,5.49,5.33,5.34,2417700,0
2013-10-30,5.32,5.42,5.03,5.07,3162400,0
2013-10-31,5.11,5.11,4.785,4.93,3025939,0
2013-11-01,4.9,4.98,4.86,4.97,2923800,0
2013-11-04,4.99,5.06,4.89,4.89,1550000,0
2013-11-05,4.89,4.97,4.8,4.95,893189,0
2013-11-06,4.97,4.99,4.78,4.79,1242700,0
2013-11-07,4.82,4.87,4.66,4.73,1471100,0
2013-11-08,4.72,5.09,4.72,4.99,1547000,0
2013-11-11,5.11,5.11,4.95,5,1471130,0
2013-11-12,5.24,5.35,4.9,4.97,1453921,0
2013-11-13,4.95,5.19,4.92,5.19,1420538,0
2013-11-14,5.21,5.37,5.14,5.34,1465500,0
2013-11-15,5.34,5.37,5.24,5.29,1482800,0
2013-11-18,5.29,5.43,5.22,5.29,1480300,0
2013-11-19,5.27,5.34,5.21,5.28,652100,0
2013-11-20,5.32,5.4,5.25,5.27,657800,0
2013-11-21,5.35,5.59,5.29,5.58,1760800,0
2013-11-22,5.62,5.68,5.55,5.61,940330,0
2013-11-25,5.67,5.82,5.61,5.75,2753400,0
2013-11-26,5.78,5.81,5.7,5.78,996600,0
2013-11-27,5.78,5.82,5.59,5.63,2505700,0
2013-11-29,5.68,5.9,5.65,5.83,779371,0
2013-12-02,5.95,5.95,5.8,5.84,1783300,0
2013-12-03,5.84,5.94,5.79,5.88,1134400,0
2013-12-04,5.88,5.91,5.62,5.85,797924,0
2013-12-05,5.84,5.93,5.82,5.82,640280,0
2013-12-06,5.9,5.95,5.79,5.85,983700,0
2013-12-09,5.86,6,5.86,5.99,3332100,0
2013-12-10,5.96,6.03,5.85,5.87,1670700,0
2013-12-11,5.96,5.96,5.64,5.73,1588200,0
2013-12-12,5.71,5.89,5.7,5.82,912900,0
2013-12-13,5.84,5.89,5.69,5.82,921000,0
2013-12-16,5.89,5.91,5.68,5.72,1237500,0
2013-12-17,5.74,5.755,5.54,5.66,1112934,0
2013-12-18,5.69,5.73,5.5,5.63,2019400,0
2013-12-19,5.61,5.83,5.61,5.8,1314600,0
2013-12-20,5.84,5.93,5.6,5.86,3096800,0
2013-12-23,5.89,6.14,5.89,5.97,1262200,0
2013-12-24,5.95,6.02,5.93,5.98,409712,0
2013-12-26,5.99,6.09,5.94,6.02,1014600,0
2013-12-27,6.02,6.05,5.9,5.93,591300,0
2013-12-30,5.96,5.99,5.83,5.95,900000,0
2013-12-31,5.96,6.2,5.91,6.13,1348585,0
2014-01-02,6.15,6.31,6.01,6.18,1747769,0
2014-01-03,6.18,6.2899,6.12,6.13,941720,0
2014-01-06,6.38,6.84,6.24,6.81,6300400,0
2014-01-07,6.94,7.27,6.83,6.84,5114000,0
2014-01-08,6.86,7.2,6.83,7,2916700,0
2014-01-09,7.01,7.22,6.94,7.19,3955300,0
2014-01-10,7.27,7.51,7.12,7.44,3336500,0
2014-01-13,7.47,7.97,7.38,7.92,4622800,0
2014-01-14,7.95,8.33,7.93,8.21,4909800,0
2014-01-15,8.37,8.38,7.8,8.07,4116800,0
2014-01-16,7.98,8.175,7.86,8.15,1991601,0
2014-01-17,8.14,8.23,8.04,8.08,1628600,0
2014-01-21,8.18,8.34,7.94,8.24,2609000,0
2014-01-22,8.28,8.41,7.94,8.04,6148250,0
2014-01-23,8.18,8.26,7.83,8.01,18670300,0
2014-01-24,7.94,8.09,7.62,7.64,8227900,0
2014-01-27,7.61,7.64,6.85,7.1,5999100,0
2014-01-28,6.93,7.22,6.81,6.96,8426209,0
2014-01-29,7.04,7.1,6.84,6.92,3323200,0
2014-01-30,6.93,7.24,6.93,7.02,4509700,0
2014-01-31,6.88,7.02,6.78,6.88,2659600,0
2014-02-03,6.88,6.9,6.49,6.53,2717961,0
2014-02-04,6.55,6.729,6.4877,6.62,2103662,0
2014-02-05,6.6,6.63,6.28,6.54,2941238,0
2014-02-06,6.54,6.6697,6.45,6.6,2043768,0
2014-02-07,6.58,7.23,6.55,7.2,3233154,0
2014-02-10,7.11,7.39,7.021,7.27,2850504,0
2014-02-11,7.31,7.43,7.1904,7.26,1615365,0
2014-02-12,7.29,7.37,7.1667,7.28,3568609,0
2014-02-13,7.18,7.37,7.11,7.28,1745462,0
2014-02-14,7.29,7.49,7.15,7.21,1606531,0
2014-02-18,7.26,7.34,7.21,7.28,1923573,0
2014-02-19,7.24,7.32,7.1,7.18,2199944,0
2014-02-20,7.16,7.26,6.97,7.16,2763347,0
2014-02-21,6.96,7.13,6.38,7.02,5244950,0
2014-02-24,7.03,7.12,6.9,6.93,1737966,0
2014-02-25,6.93,7.07,6.9,7.04,1838242,0
2014-02-26,7.05,7.41,6.97,7.28,4577246,0
2014-02-27,7.28,7.35,7.18,7.3,2089365,0
2014-02-28,7.33,7.48,6.935,7.06,3071798,0
2014-03-03,6.94,7.19,6.8,7.17,1855524,0
2014-03-04,7.24,7.51,7.17,7.38,2535298,0
2014-03-05,7.39,7.58,7.33,7.39,1737563,0
2014-03-06,7.4,7.4,6.85,6.9,3135897,0
2014-03-07,6.98,6.99,6.66,6.79,2491130,0
2014-03-10,6.76,6.84,6.61,6.67,2963685,0
2014-03-11,6.77,6.78,6.36,6.39,7098770,0
2014-03-12,6.35,6.5,6.14,6.27,5091269,0
2014-03-13,6.28,6.35,6.1,6.13,2780838,0
2014-03-14,6.1,6.305,6.05,6.27,1856331,0
2014-03-17,6.04,6.35,6.04,6.14,1452909,0
2014-03-18,6.17,6.36,6.15,6.29,1206878,0
2014-03-19,6.28,6.47,6.23,6.4,1842609,0
2014-03-20,6.38,6.5,6.25,6.5,2342722,0
2014-03-21,6.55,6.61,6.18,6.29,4100150,0
2014-03-24,6.2,6.36,6.06,6.27,3369511,0
2014-03-25,6.61,6.66,6.23,6.44,5349135,0
2014-03-26,4.46,4.5,3.87,3.9,54477800,0
2014-03-27,4.07,4.08,3.85,3.86,10767222,0
2014-03-28,3.9,3.91,3.37,3.38,22914805,0
2014-03-31,3.43,3.65,3.43,3.54,15545262,0
2014-04-01,3.67,3.72,3.58,3.67,7169391,0
2014-04-02,3.72,3.77,3.65,3.69,5545720,0
2014-04-03,3.7,3.73,3.53,3.58,4756727,0
2014-04-04,3.74,3.75,3.5,3.62,9419766,0
2014-04-07,3.65,3.73,3.53,3.62,5343378,0
2014-04-08,3.67,3.75,3.6,3.73,3895751,0
2014-04-09,3.77,3.84,3.7,3.8,4461608,0
2014-04-10,3.82,3.82,3.55,3.56,5288294,0
2014-04-11,3.51,3.59,3.35,3.37,5926849,0
2014-04-14,3.45,3.4699,3.23,3.32,5346864,0
2014-04-15,3.33,3.35,3.02,3.22,9549791,0
2014-04-16,3.25,3.33,3.169,3.32,6959989,0
2014-04-17,3.28,3.44,3.2589,3.29,2688098,0
2014-04-21,3.33,3.39,3.2,3.35,3387074,0
2014-04-22,3.37,3.59,3.37,3.58,4191973,0
2014-04-23,3.59,3.6,3.39,3.45,4037184,0
2014-04-24,3.46,3.49,3.3,3.4,2642552,0
2014-04-25,3.35,3.39,3.26,3.26,3051982,0
2014-04-28,3.37,3.39,3.2,3.32,3697806,0
2014-04-29,3.37,3.42,3.32,3.38,3644276,0
2014-04-30,3.4,3.57,3.39,3.54,3572714,0
2014-05-01,3.57,3.63,3.47,3.52,4046096,0
2014-05-02,3.5,3.51,3.21,3.32,5802668,0
2014-05-05,3.35,3.405,3.26,3.35,2211343,0
2014-05-06,3.33,3.38,3.22,3.26,2823284,0
2014-05-07,3.3,3.41,3.15,3.4,3559518,0
2014-05-08,3.43,3.52,3.38,3.39,3002665,0
2014-05-09,3.36,3.46,3.23,3.45,3316958,0
2014-05-12,3.45,3.571,3.43,3.56,2542188,0
2014-05-13,3.57,3.57,3.411,3.44,1733199,0
2014-05-14,3.45,3.53,3.31,3.4,1917972,0
2014-05-15,3.35,3.45,3.3,3.43,1799484,0
2014-05-16,3.42,3.42,3.27,3.33,1697047,0
2014-05-19,3.3,3.42,3.28,3.38,1507405,0
2014-05-20,3.39,3.4,3.26,3.285,2336966,0
2014-05-21,3.29,3.35,3.23,3.27,1798137,0
2014-05-22,3.29,3.4,3.25,3.37,2054443,0
2014-05-23,3.38,3.44,3.33,3.44,1351434,0
2014-05-27,3.45,3.55,3.38,3.43,2274893,0
2014-05-28,3.45,3.49,3.35,3.39,2082772,0
2014-05-29,3.4,3.4599,3.35,3.38,1425265,0
2014-05-30,3.4,3.45,3.27,3.31,2388361,0
2014-06-02,3.31,3.37,3.23,3.26,2649031,0
2014-06-03,3.27,3.28,3.21,3.23,2173721,0
2014-06-04,3.22,3.26,3.18,3.24,1890719,0
2014-06-05,3.28,3.35,3.25,3.28,3191609,0
2014-06-06,3.37,3.37,3.255,3.31,1660935,0
2014-06-09,3.3,3.51,3.28,3.51,3669257,0
2014-06-10,3.5,3.58,3.41,3.54,2279000,0
2014-06-11,3.5,3.55,3.38,3.46,1372193,0
2014-06-12,3.48,3.61,3.41,3.45,3030247,0
2014-06-13,3.47,3.57,3.4514,3.5,1973896,0
2014-06-16,3.5,3.605,3.47,3.56,2038509,0
2014-06-17,3.54,3.71,3.51,3.63,3412101,0
2014-06-18,3.64,3.6781,3.53,3.65,1466543,0
2014-06-19,3.65,3.68,3.58,3.64,993942,0
2014-06-20,3.66,3.77,3.58,3.71,4932805,0
2014-06-23,3.75,3.8,3.65,3.68,1783819,0
2014-06-24,3.69,3.78,3.62,3.64,2144477,0
2014-06-25,3.61,3.7,3.55,3.65,1633649,0
2014-06-26,3.66,3.67,3.51,3.54,2820414,0
2014-06-27,3.51,3.58,3.39,3.47,3935472,0
2014-06-30,3.5,3.51,3.38,3.39,2776549,0
2014-07-01,3.4,3.48,3.35,3.44,8587141,0
2014-07-02,3.48,3.65,3.44,3.6,4918800,0
2014-07-03,3.63,3.64,3.45,3.51,1438648,0
2014-07-07,3.61,3.63,3.4,3.42,2699129,0
2014-07-08,3.42,3.45,3.3,3.34,2825515,0
2014-07-09,3.4,3.4,3.28,3.33,1754741,0
2014-07-10,3.26,3.33,3.22,3.25,2027391,0
2014-07-11,3.25,3.395,3.25,3.325,1728824,0
2014-07-14,3.68,4.14,3.45,4.09,38160900,0
2014-07-15,4.07,4.1,3.64,3.66,16974783,0
2014-07-16,3.7,3.8,3.61,3.65,4791911,0
2014-07-17,3.6,3.63,3.4,3.43,7307487,0
2014-07-18,3.46,3.55,3.42,3.5,4296131,0
2014-07-21,3.49,3.63,3.4,3.58,3102371,0
2014-07-22,3.62,3.72,3.55,3.59,2999285,0
2014-07-23,3.65,3.79,3.61,3.78,5733103,0
2014-07-24,3.8,4.21,3.75,4.21,11871002,0
2014-07-25,4.1,4.3,4.07,4.19,6996968,0
2014-07-28,4.2,4.55,4.08,4.4,10350520,0
2014-07-29,4.4,4.44,4.16,4.33,4020171,0
2014-07-30,4.33,4.43,4.24,4.27,2523117,0
2014-07-31,4.22,4.22,4,4.03,5030346,0
2014-08-01,4.12,4.26,3.98,4.19,5254684,0
2014-08-04,4.24,4.24,4.04,4.11,2442034,0
2014-08-05,4.09,4.18,4.03,4.13,2192732,0
2014-08-06,4.1,4.16,4.05,4.09,1969080,0
2014-08-07,4.09,4.18,4.03,4.1,2093829,0
2014-08-08,4.06,4.27,4.06,4.21,2893569,0
2014-08-11,4.24,4.32,4.16,4.23,1741823,0
2014-08-12,4.22,4.23,4.14,4.15,1347176,0
2014-08-13,4.16,4.27,4.15,4.24,1706888,0
2014-08-14,4.2,4.28,4.17,4.24,1436218,0
2014-08-15,4.29,4.32,4.12,4.2,2053049,0
2014-08-18,4.24,4.31,4.15,4.25,2162350,0
2014-08-19,4.28,4.28,4.08,4.13,2625990,0
2014-08-20,4.11,4.1699,4.08,4.11,1221484,0
2014-08-21,4.1,4.18,4.05,4.09,1331791,0
2014-08-22,4.09,4.14,4.06,4.11,995051,0
2014-08-25,4.15,4.23,4.08,4.1,2064769,0
2014-08-26,4.11,4.2,4.11,4.15,2122808,0
2014-08-27,4.16,4.195,4.08,4.12,1894404,0
2014-08-28,4.1,4.16,4.03,4.04,2095823,0
2014-08-29,4.06,4.14,4.03,4.14,1393214,0
2014-09-02,1.92,2.06,1.84,1.85,43237844,0
2014-09-03,1.86,1.94,1.85,1.9,17255517,0
2014-09-04,1.9,1.91,1.85,1.85,9458344,0
2014-09-05,1.85,1.89,1.84,1.85,5458962,0
2014-09-08,1.89,1.89,1.84,1.86,3227931,0
2014-09-09,1.85,1.92,1.85,1.86,4001065,0
2014-09-10,1.86,1.9101,1.84,1.89,3919348,0
2014-09-11,1.89,1.95,1.88,1.91,2890188,0
2014-09-12,1.92,1.93,1.85,1.87,3642139,0
2014-09-15,1.85,1.86,1.74,1.74,4566221,0
2014-09-16,1.75,1.75,1.6,1.62,7889054,0
2014-09-17,1.63,1.72,1.62,1.7,3013205,0
2014-09-18,1.72,1.75,1.7,1.72,2125640,0
2014-09-19,1.71,1.74,1.68,1.7,7163963,0
2014-09-22,1.75,1.75,1.65,1.65,2088014,0
2014-09-23,1.65,1.67,1.55,1.57,6524199,0
2014-09-24,1.58,1.6301,1.57,1.59,4854926,0
2014-09-25,1.6,1.61,1.55,1.55,4414763,0
2014-09-26,1.58,1.58,1.51,1.56,6113601,0
2014-09-29,1.8,1.8,1.58,1.59,13173798,0
2014-09-30,1.6,1.61,1.52,1.53,4158826,0
2014-10-01,1.58,1.63,1.48,1.51,5015630,0
2014-10-02,1.52,1.53,1.48,1.51,4406054,0
2014-10-03,1.52,1.54,1.5,1.52,2019033,0
2014-10-06,1.5,1.53,1.5,1.52,2265882,0
2014-10-07,1.5,1.61,1.49,1.52,3643938,0
2014-10-08,1.51,1.55,1.48,1.55,2371944,0
2014-10-09,1.55,1.59,1.52,1.55,3021687,0
2014-10-10,1.55,1.5799,1.45,1.45,2853743,0
2014-10-13,1.44,1.51,1.35,1.46,2390278,0
2014-10-14,1.49,1.53,1.45,1.52,1565791,0
2014-10-15,1.48,1.57,1.45,1.55,2003558,0
2014-10-16,1.53,1.65,1.51,1.62,2023228,0
2014-10-17,1.68,1.68,1.55,1.58,1287924,0
2014-10-20,1.53,1.65,1.53,1.65,1339929,0
2014-10-21,1.65,1.65,1.57,1.6,1226408,0
2014-10-22,1.6,1.62,1.57,1.59,1280920,0
2014-10-23,1.6,1.64,1.59,1.64,1480613,0
2014-10-24,1.64,1.7,1.5905,1.69,2071591,0
2014-10-27,1.67,1.72,1.63,1.7,2413039,0
2014-10-28,1.69,1.76,1.67,1.75,2130491,0
2014-10-29,1.73,1.75,1.7,1.7,1629655,0
2014-10-30,1.69,1.72,1.64,1.72,1647996,0
2014-10-31,1.74,1.77,1.68,1.7,2006838,0
2014-11-03,1.69,1.715,1.66,1.7,2345596,0
2014-11-04,1.69,1.72,1.61,1.65,2342891,0
2014-11-05,1.72,1.83,1.67,1.7,5679444,0
2014-11-06,1.74,1.75,1.66,1.67,1746833,0
2014-11-07,1.66,1.75,1.65,1.74,1977908,0
2014-11-10,1.76,1.81,1.73,1.79,2810983,0
2014-11-11,1.79,1.82,1.76,1.77,2036795,0
2014-11-12,1.77,1.82,1.7,1.81,2868857,0
2014-11-13,1.82,1.88,1.76,1.76,2112320,0
2014-11-14,1.79,1.8,1.71,1.73,1517461,0
2014-11-17,1.75,1.78,1.71,1.76,978750,0
2014-11-18,1.78,1.8,1.72,1.74,1320110,0
2014-11-19,1.69,1.73,1.63,1.7,1592808,0
2014-11-20,1.69,1.77,1.65,1.74,1310594,0
2014-11-21,1.78,1.78,1.69,1.76,1504644,0
2014-11-24,1.75,1.77,1.7,1.73,1335276,0
2014-11-25,1.72,1.74,1.68,1.72,1218280,0
2014-11-26,1.72,1.76,1.68,1.76,1090735,0
2014-11-28,1.72,1.76,1.66,1.66,929178,0
2014-12-01,1.61,1.65,1.39,1.49,8212239,0
2014-12-02,1.48,1.52,1.43,1.45,4737658,0
2014-12-03,1.43,1.51,1.43,1.5,1881009,0
2014-12-04,1.43,1.5,1.43,1.46,912942,0
2014-12-05,1.45,1.47,1.4,1.41,1908418,0
2014-12-08,1.4,1.4,1.28,1.32,3869722,0
2014-12-09,1.28,1.43,1.28,1.39,2205815,0
2014-12-10,1.4,1.42,1.34,1.35,1674598,0
2014-12-11,1.37,1.41,1.34,1.4,1440470,0
2014-12-12,1.37,1.41,1.36,1.4,874500,0
2014-12-15,1.42,1.44,1.35,1.36,2165484,0
2014-12-16,1.35,1.4,1.31,1.31,1960649,0
2014-12-17,1.31,1.37,1.29,1.36,4195619,0
2014-12-18,1.38,1.41,1.3,1.35,4019019,0
2014-12-19,1.39,1.42,1.32,1.33,12186749,0
2014-12-22,1.32,1.33,1.28,1.3,2827973,0
2014-12-23,1.3,1.33,1.26,1.3,2501624,0
2014-12-24,1.3,1.31,1.27,1.29,803742,0
2014-12-26,1.27,1.34,1.26,1.33,1667597,0
2014-12-29,1.3,1.36,1.3,1.35,2776171,0
2014-12-30,1.33,1.38,1.32,1.35,3471171,0
2014-12-31,1.33,1.48,1.32,1.44,2932389,0
2015-01-02,1.47,1.7,1.46,1.65,5256481,0
2015-01-05,1.67,1.7,1.5435,1.63,2290484,0
2015-01-06,1.62,1.64,1.56,1.58,1687215,0
2015-01-07,1.6,1.63,1.595,1.63,1407375,0
2015-01-08,1.67,1.98,1.67,1.79,9785423,0
2015-01-09,1.82,1.824,1.7,1.76,2085822,0
2015-01-12,1.79,1.8,1.63,1.65,2127955,0
2015-01-13,1.67,1.73,1.61,1.65,1501168,0
2015-01-14,1.63,1.755,1.63,1.67,987209,0
2015-01-15,1.65,1.765,1.62,1.645,1395843,0
2015-01-16,1.63,1.72,1.61,1.66,1529108,0
2015-01-20,1.65,1.73,1.61,1.73,1913541,0
2015-01-21,1.72,1.74,1.62,1.63,1583195,0
2015-01-22,1.64,1.66,1.6,1.62,1711535,0
2015-01-23,1.6,1.65,1.6,1.63,1781910,0
2015-01-26,1.63,1.73,1.61,1.72,1729176,0
2015-01-27,1.73,1.79,1.71,1.78,1093033,0
2015-01-28,1.79,2.08,1.79,2.04,13717843,0
2015-01-29,2.05,2.11,1.87,1.97,6134874,0
2015-01-30,1.95,1.97,1.81,1.87,3254611,0
2015-02-02,1.95,1.95,1.8,1.83,2882205,0
2015-02-03,1.88,1.93,1.81,1.91,3897662,0
2015-02-04,1.91,1.91,1.8,1.85,2425218,0
2015-02-05,1.87,1.96,1.86,1.9,2305736,0
2015-02-06,1.9,2.005,1.88,1.91,3214707,0
2015-02-09,1.91,1.99,1.86,1.89,2305451,0
2015-02-10,1.93,2.21,1.89,2.19,8217351,0
2015-02-11,2.24,2.42,2.1,2.16,8503866,0
2015-02-12,2.18,2.33,2.16,2.28,4813700,0
2015-02-13,2.26,2.52,2.25,2.48,7201583,0
2015-02-17,2.52,2.71,2.47,2.67,7654084,0
2015-02-18,2.76,2.78,2.5,2.73,6906576,0
2015-02-19,2.95,2.99,2.75,2.82,8670767,0
2015-02-20,2.9,2.91,2.73,2.74,6165344,0
2015-02-23,2.71,2.78,2.67,2.75,4721432,0
2015-02-24,2.72,2.77,2.59,2.69,6825372,0
2015-02-25,2.51,2.75,2.5,2.69,5308331,0
2015-02-26,2.65,2.94,2.63,2.93,6088120,0
2015-02-27,2.93,3,2.83,2.93,5736818,0
2015-03-02,2.97,3.1,2.93,3.09,4471600,0
2015-03-03,3.09,3.16,2.96,3,3734800,0
2015-03-04,2.98,3.1,2.97,3.05,3310600,0
2015-03-05,3.09,3.16,3,3.11,3041300,0
2015-03-06,3.08,3.12,3.02,3.04,2595000,0
2015-03-09,3.06,3.09,2.97,3.08,2192900,0
2015-03-10,3.01,3.11,2.96,3.03,3133200,0
2015-03-11,3.05,3.06,2.91,2.93,3692300,0
2015-03-12,2.94,2.95,2.61,2.69,5330000,0
2015-03-13,2.68,2.75,2.62,2.64,2436100,0
2015-03-16,2.64,2.7,2.59,2.64,2620400,0
2015-03-17,2.62,2.7,2.6,2.7,1734600,0
2015-03-18,2.66,2.81,2.61,2.75,2931500,0
2015-03-19,2.73,2.84,2.73,2.84,1581100,0
2015-03-20,2.85,2.99,2.74,2.82,12737400,0
2015-03-23,2.79,2.89,2.7,2.88,1973500,0
2015-03-24,2.88,2.9,2.73,2.74,2553300,0
2015-03-25,2.76,2.76,2.51,2.57,2969500,0
2015-03-26,2.54,2.6,2.45,2.49,2667400,0
2015-03-27,2.49,2.55,2.47,2.54,1983200,0
2015-03-30,2.6,2.7,2.54,2.7,1868700,0
2015-03-31,2.72,2.72,2.57,2.57,1801286,0
2015-04-01,2.55,2.63,2.52,2.6,1622500,0
2015-04-02,2.62,2.68,2.57,2.66,902200,0
2015-04-06,2.67,2.79,2.66,2.74,1764100,0
2015-04-07,2.72,2.85,2.71,2.81,2715493,0
2015-04-08,2.81,2.86,2.79,2.85,1614100,0
2015-04-09,3.1,3.24,2.91,3.01,8751460,0
2015-04-10,3.06,3.1,2.98,3.04,3039100,0
2015-04-13,3.07,3.16,3.01,3.14,2256800,0
2015-04-14,3.17,3.3,3.15,3.22,4874800,0
2015-04-15,3.27,3.29,3.1,3.11,2973220,0
2015-04-16,3.1,3.19,3.055,3.1,1880601,0
2015-04-17,3.1,3.14,3.03,3.11,1719600,0
2015-04-20,3.15,3.18,3.05,3.15,1807773,0
2015-04-21,3.19,3.19,3.06,3.07,1734797,0
2015-04-22,3.11,3.17,3.06,3.12,3111157,0
2015-04-23,3.12,3.15,3.08,3.1,2082000,0
2015-04-24,3.09,3.135,3.07,3.08,1453651,0
2015-04-27,3.1,3.11,2.77,2.83,3309000,0
2015-04-28,2.83,2.9,2.65,2.76,2422222,0
2015-04-29,2.75,2.85,2.7,2.74,2653200,0
2015-04-30,2.7,2.75,2.51,2.57,4973300,0
2015-05-01,2.77,2.93,2.72,2.83,4774400,0
2015-05-04,2.83,2.99,2.79,2.94,4012600,0
2015-05-05,2.94,2.95,2.8,2.86,2597400,0
2015-05-06,2.9,2.95,2.83,2.95,2882450,0
2015-05-07,2.92,3.12,2.84,3.11,4865105,0
2015-05-08,3.15,3.62,3.14,3.43,13448600,0
2015-05-11,3.5,3.56,3.39,3.4,4325700,0
2015-05-12,3.35,3.76,3.26,3.68,5478250,0
2015-05-13,3.7,3.92,3.61,3.65,7897600,0
2015-05-14,3.73,3.74,3.46,3.47,6231100,0
2015-05-15,3.48,3.48,3.2,3.37,4978497,0
2015-05-18,3.33,3.44,3.25,3.34,2368757,0
2015-05-19,3.34,3.36,3.18,3.21,2729776,0
2015-05-20,3.19,3.23,3.1,3.18,2535600,0
2015-05-21,3.2,3.24,3.08,3.14,2070600,0
2015-05-22,3.14,3.16,3.04,3.15,2160300,0
2015-05-26,3.15,3.22,3.08,3.15,1504465,0
2015-05-27,3.15,3.3,3.11,3.29,2670600,0
2015-05-28,3.29,3.3,3.1,3.13,3375639,0
2015-05-29,3.19,3.22,3.13,3.15,1769100,0
2015-06-01,3.48,3.55,3.29,3.44,5189325,0
2015-06-02,3.45,3.48,3.32,3.34,2105164,0
2015-06-03,3.36,3.39,3.18,3.24,2607600,0
2015-06-04,3.25,3.29,3.18,3.28,2255000,0
2015-06-05,3.26,3.35,3.24,3.35,1207400,0
2015-06-08,3.35,3.55,3.35,3.48,2275200,0
2015-06-09,3.51,3.52,3.35,3.39,1696450,0
2015-06-10,3.39,3.47,3.33,3.45,1812830,0
2015-06-11,3.49,3.54,3.46,3.52,2061868,0
2015-06-12,3.53,3.6,3.45,3.56,2261300,0
2015-06-15,3.56,3.6,3.41,3.45,2819300,0
2015-06-16,3.43,3.54,3.42,3.47,1659000,0
2015-06-17,3.51,3.53,3.46,3.53,1435500,0
2015-06-18,3.56,3.63,3.52,3.57,2747000,0
2015-06-19,3.57,3.85,3.5,3.84,6915600,0
2015-06-22,3.82,3.94,3.69,3.93,3803100,0
2015-06-23,3.99,4.18,3.9674,4.03,4651279,0
2015-06-24,4.05,4.11,3.81,3.84,2889700,0
2015-06-25,3.85,3.91,3.75,3.82,2298500,0
2015-06-26,3.8,3.8,3.51,3.77,6454700,0
2015-06-29,3.62,3.7,3.54,3.54,2654400,0
2015-06-30,3.58,3.77,3.56,3.76,2747404,0
2015-07-01,3.6,3.71,3.38,3.49,4620700,0
2015-07-02,3.48,3.48,3.34,3.44,1867700,0
2015-07-06,3.37,3.52,3.31,3.51,2275200,0
2015-07-07,3.55,3.55,3.37,3.51,1677900,0
2015-07-08,3.39,3.47,3.32,3.33,1969200,0
2015-07-09,3.39,3.51,3.38,3.43,1510500,0
2015-07-10,3.47,3.69,3.46,3.68,1939600,0
2015-07-13,3.75,3.85,3.72,3.79,1881800,0
2015-07-14,3.75,3.92,3.71,3.78,3599849,0
2015-07-15,3.81,3.86,3.63,3.66,2824328,0
2015-07-16,3.79,3.88,3.7,3.87,2299600,0
2015-07-17,3.89,3.95,3.82,3.91,3023800,0
2015-07-20,5.57,5.96,5.36,5.88,74607500,0
2015-07-21,5.6,6.08,5.52,6.05,22463300,0
2015-07-22,5.67,6.38,5.6,6.31,22854700,0
2015-07-23,6.32,6.35,5.76,5.88,13788400,0
2015-07-24,5.75,5.87,5.44,5.59,19410800,0
2015-07-27,5.5,5.58,5.27,5.44,6605200,0
2015-07-28,5.48,5.61,5.36,5.41,5544600,0
2015-07-29,5.47,5.75,5.38,5.6,5971700,0
2015-07-30,5.53,5.65,5.45,5.54,3477200,0
2015-07-31,5.52,6.12,5.51,5.73,7412200,0
2015-08-03,5.77,6.31,5.76,6.12,6494435,0
2015-08-04,6.25,6.67,6.25,6.62,14632500,0
2015-08-05,6.69,6.8,6.22,6.28,9731400,0
2015-08-06,6.3,6.4,5.84,5.89,7381582,0
2015-08-07,5.91,5.99,5.65,5.9,5105800,0
2015-08-10,6,6.2,5.93,5.98,4751000,0
2015-08-11,5.94,5.94,5.6,5.72,4485963,0
2015-08-12,5.66,5.93,5.46,5.85,6177500,0
2015-08-13,5.9,6.25,5.88,5.91,5528100,0
2015-08-14,5.89,5.95,5.67,5.82,3339400,0
2015-08-17,5.82,6.05,5.73,6.05,2732000,0
2015-08-18,6.01,6.04,5.71,5.72,3536000,0
2015-08-19,5.69,5.81,5.5,5.72,4445100,0
2015-08-20,5.59,5.65,5.39,5.4,5323400,0
2015-08-21,5.27,5.4,4.89,5.25,10380200,0
2015-08-24,4.81,5.63,4.56,5.08,8364674,0
2015-08-25,5.71,5.72,5.18,5.22,5337200,0
2015-08-26,5.47,5.64,5.1,5.64,6019400,0
2015-08-27,6,6.23,5.73,6.09,11484600,0
2015-08-28,6.05,6.17,5.96,6.05,4767700,0
2015-08-31,6.04,6.15,5.92,5.95,10137600,0
2015-09-01,5.75,5.85,5.47,5.6,10047400,0
2015-09-02,5.67,5.9,5.56,5.9,5858100,0
2015-09-03,5.94,5.99,5.54,5.56,5137700,0
2015-09-04,5.5,5.74,5.46,5.64,2916200,0
2015-09-08,5.78,6,5.67,5.94,4947400,0
2015-09-09,6.02,6.07,5.72,5.76,3626500,0
2015-09-10,5.7,5.9,5.66,5.87,3742821,0
2015-09-11,5.86,5.92,5.76,5.91,2534000,0
2015-09-14,5.91,5.95,5.81,5.93,2904900,0
2015-09-15,5.92,6.21,5.86,6.21,6356300,0
2015-09-16,6.22,6.3,6.05,6.21,7105400,0
2015-09-17,6.19,6.28,6.06,6.22,5583004,0
2015-09-18,6.15,6.77,6.12,6.53,17299800,0
2015-09-21,6.6,6.63,6.13,6.4,8006900,0
2015-09-22,6.28,6.33,6.01,6.24,6045500,0
2015-09-23,6.29,6.33,6.09,6.25,4440094,0
2015-09-24,6.16,6.41,6.01,6.2,6472252,0
2015-09-25,6.35,6.38,5.84,5.91,7652200,0
2015-09-28,5.85,5.89,5.47,5.66,9366600,0
2015-09-29,5.76,6.08,5.48,5.59,6131500,0
2015-09-30,5.75,5.93,5.45,5.61,7423800,0
2015-10-01,5.65,5.76,5.4,5.73,5658800,0
2015-10-02,5.62,5.91,5.55,5.91,4530100,0
2015-10-05,5.98,6.07,5.68,5.9,4262257,0
2015-10-06,6.06,6.1,5.56,5.78,6687300,0
2015-10-07,5.82,5.97,5.55,5.91,4981874,0
2015-10-08,5.88,5.93,5.65,5.85,3401000,0
2015-10-09,5.84,5.99,5.76,5.99,2921300,0
2015-10-12,6,6,5.75,5.78,3322196,0
2015-10-13,5.75,5.8,5.53,5.53,4841100,0
2015-10-14,5.56,5.7,5.45,5.6,3532300,0
2015-10-15,5.58,5.75,5.49,5.75,3144500,0
2015-10-16,5.75,5.87,5.68,5.8,3211800,0
2015-10-19,5.8,5.87,5.6,5.8,3064280,0
2015-10-20,5.75,5.8,5.51,5.52,4319700,0
2015-10-21,5.53,5.58,5.25,5.49,4889000,0
2015-10-22,5.53,5.67,5.4,5.57,2875900,0
2015-10-23,5.65,5.81,5.61,5.79,3888800,0
2015-10-26,5.74,5.93,5.66,5.8,2387500,0
2015-10-27,5.76,5.92,5.72,5.86,2204900,0
2015-10-28,5.87,6.07,5.78,6.07,4568400,0
2015-10-29,6.07,6.23,5.88,5.88,4402600,0
2015-10-30,5.96,6.08,5.88,6.02,3202800,0
2015-11-02,6.02,6.24,6.02,6.15,4596719,0
2015-11-03,6.16,6.29,6.08,6.19,3283900,0
2015-11-04,6.2,6.29,6.1,6.21,2336293,0
2015-11-05,6.24,6.25,6.05,6.14,2444300,0
2015-11-06,6.12,6.24,6,6.22,3301200,0
2015-11-09,6.25,6.25,6.03,6.1,3504577,0
2015-11-10,6.06,6.42,5.83,6.33,8464500,0
2015-11-11,6.05,6.1,5.68,5.74,6884300,0
2015-11-12,5.76,5.76,5.4,5.41,4574400,0
2015-11-13,5.42,5.55,5.38,5.4,3106300,0
2015-11-16,5.43,5.51,5.3,5.48,3546500,0
2015-11-17,5.48,5.71,5.43,5.64,4191600,0
2015-11-18,5.64,5.81,5.51,5.8,7347400,0
2015-11-19,5.8,5.82,5.56,5.58,2141700,0
2015-11-20,5.54,5.65,5.43,5.45,3707900,0
2015-11-23,5.55,5.64,5.41,5.55,3115900,0
2015-11-24,5.54,5.59,5.45,5.5,3461000,0
2015-11-25,5.49,5.64,5.42,5.49,2948700,0
2015-11-27,5.5,5.57,5.31,5.47,2120600,0
2015-11-30,5.55,5.75,5.48,5.72,4360400,0
2015-12-01,5.73,5.79,5.52,5.76,6445532,0
2015-12-02,5.73,5.8,5.63,5.64,2092582,0
2015-12-03,5.68,5.68,5.28,5.36,5413825,0
2015-12-04,5.3,5.44,5.18,5.4,4251500,0
2015-12-07,5.35,5.43,5.15,5.16,3550700,0
2015-12-08,5.11,5.23,5.04,5.14,3424784,0
2015-12-09,5.08,5.12,4.8,4.81,4715400,0
2015-12-10,4.8,5.02,4.75,5.02,3115800,0
2015-12-11,4.91,5.02,4.73,4.79,4330300,0
2015-12-14,4.88,5.02,4.7,4.88,5915281,0
2015-12-15,4.89,4.97,4.77,4.89,4156300,0
2015-12-16,4.91,5.1,4.84,5.09,5118000,0
2015-12-17,5.09,5.14,4.9,5.03,3119000,0
2015-12-18,5,5.05,4.9,4.99,7029400,0
2015-12-21,5.01,5.06,4.9,4.98,2603100,0
2015-12-22,4.99,5.04,4.91,4.99,2527443,0
2015-12-23,5.02,5.58,5.02,5.51,6172500,0
2015-12-24,5.5,5.55,5.28,5.29,1606976,0
2015-12-28,5.24,5.5,5.2,5.465,3017615,0
2015-12-29,5.47,5.71,5.45,5.71,2623172,0
2015-12-30,5.68,5.84,5.62,5.65,2633764,0
2015-12-31,5.65,5.78,5.5999,5.64,3496549,0
2016-01-04,5.5,5.58,5.41,5.49,3388627,0
2016-01-05,5.82,5.85,5.25,5.265,9861870,0
2016-01-06,5.16,5.435,5.14,5.29,3802098,0
2016-01-07,5.14,5.19,4.87,4.93,4193588,0
2016-01-08,4.98,5.05,4.84,4.895,3138346,0
2016-01-11,4.95,4.99,4.4,4.64,5463721,0
2016-01-12,4.71,4.86,4.3,4.56,5044178,0
2016-01-13,4.6,4.65,4.15,4.17,4366114,0
2016-01-14,4.2,4.56,4.1,4.48,4565131,0
2016-01-15,4.2,4.4499,4.15,4.23,5109163,0
2016-01-19,4.38,4.46,4.09,4.15,5620200,0
2016-01-20,4.01,4.57,3.62,4.5,7475358,0
2016-01-21,4.43,4.62,4.24,4.37,2716748,0
2016-01-22,4.52,4.6,4.32,4.59,3115450,0
2016-01-25,4.55,4.85,4.45,4.65,3773153,0
2016-01-26,4.66,4.75,4.37,4.65,3096322,0
2016-01-27,4.64,4.66,4.26,4.3,3202825,0
2016-01-28,4.51,4.5384,4.12,4.18,3563245,0
2016-01-29,4.2,4.63,4.1675,4.63,4089870,0
2016-02-01,4.6,4.88,4.33,4.55,6138434,0
2016-02-02,4.49,4.62,4.36,4.43,2727367,0
2016-02-03,4.45,4.59,4.21,4.43,2824754,0
2016-02-04,4.3,4.78,4.24,4.75,4382629,0
2016-02-05,4.79,4.79,4.46,4.54,5531070,0
2016-02-08,4.46,4.5,4.22,4.25,4147633,0
2016-02-09,4.12,4.46,4,4.24,6048132,0
2016-02-10,4.32,4.5,4.23,4.23,3410689,0
2016-02-11,4.13,4.25,3.98,4.2,6279136,0
2016-02-12,4.33,4.33,4.01,4.2,4666637,0
2016-02-16,4.26,4.36,4.13,4.22,4243521,0
2016-02-17,4.43,4.43,4.245,4.41,4444155,0
2016-02-18,4.4,4.4107,4.07,4.07,3336121,0
2016-02-19,4.04,4.09,3.98,4.09,4084932,0
2016-02-22,4.18,4.19,4.04,4.08,2333344,0
2016-02-23,4.03,4.08,3.88,3.88,2687849,0
2016-02-24,3.8,3.9,3.68,3.87,3006062,0
2016-02-25,3.87,3.965,3.78,3.82,1784193,0
2016-02-26,3.82,3.9,3.73,3.85,2412957,0
2016-02-29,3.82,3.86,3.64,3.64,3596321,0
2016-03-01,4.23,4.25,3.77,3.83,16606846,0
2016-03-02,3.91,4.11,3.84,3.87,9616288,0
2016-03-03,3.85,4,3.81,3.86,8222901,0
2016-03-04,3.96,4.25,3.87,4.11,6638717,0
2016-03-07,4.06,4.39,4.02,4.32,4114492,0
2016-03-08,4.32,4.33,3.87,3.87,4761748,0
2016-03-09,3.92,4.04,3.85,3.89,3127568,0
2016-03-10,3.9,4.04,3.8,3.82,3950781,0
2016-03-11,3.84,4.05,3.84,4.04,3396051,0
2016-03-14,4.01,4.25,4.01,4.22,3528850,0
2016-03-15,4.2,4.2,3.78,3.78,5544471,0
2016-03-16,3.79,3.85,3.66,3.69,2657638,0
2016-03-17,3.67,3.82,3.55,3.76,6839213,0
2016-03-18,3.78,3.9199,3.66,3.87,6114432,0
2016-03-21,3.85,3.99,3.8,3.86,4546927,0
2016-03-22,3.82,4.09,3.78,4.09,3648473,0
2016-03-23,4.04,4.095,3.91,3.97,5374340,0
2016-03-24,3.92,4.08,3.78,4.04,2966925,0
2016-03-28,4.04,4.065,3.75,3.76,2915059,0
2016-03-29,3.69,3.93,3.637,3.93,2557989,0
2016-03-30,3.97,4.12,3.87,3.9,1940144,0
2016-03-31,3.95,4.08,3.88,4,2407420,0
2016-04-01,3.95,4.08,3.9,4.05,1803508,0
2016-04-04,4.19,4.3401,4.11,4.26,4593327,0
2016-04-05,4.19,4.3,4.12,4.26,2965616,0
2016-04-06,4.23,4.47,4.21,4.46,3094655,0
2016-04-07,4.38,4.42,4.155,4.26,4285265,0
2016-04-08,4.33,4.345,4.15,4.25,2670435,0
2016-04-11,4.26,4.35,4.185,4.3,2303828,0
2016-04-12,4.33,4.4,4.255,4.34,2279450,0
2016-04-13,4.38,4.41,4.305,4.41,2403685,0
2016-04-14,4.42,4.48,4.36,4.39,1595423,0
2016-04-15,4.38,4.4199,4.2139,4.35,1568195,0
2016-04-18,4.32,4.43,4.26,4.4,1685785,0
2016-04-19,4.4,4.43,4.24,4.29,2069590,0
2016-04-20,4.29,4.36,4.23,4.29,1885505,0
2016-04-21,4.24,4.52,4.24,4.52,3074884,0
2016-04-22,4.52,4.58,4.25,4.41,3803650,0
2016-04-25,4.42,4.8,4.365,4.66,7907084,0
2016-04-26,5,5.18,4.655,4.68,15485540,0
2016-04-27,4.75,4.76,4.45,4.56,4282586,0
2016-04-28,4.5,4.7,4.41,4.545,2746893,0
2016-04-29,4.51,4.685,4.51,4.61,3375233,0
2016-05-02,4.63,4.82,4.55,4.82,4110838,0
2016-05-03,4.77,4.78,4.63,4.67,4619300,0
2016-05-04,4.65,4.685,4.32,4.33,4234116,0
2016-05-05,4.29,4.77,4.25,4.69,6081964,0
2016-05-06,4.66,4.88,4.65,4.79,4248227,0
2016-05-09,4.82,5.09,4.725,4.945,7981790,0
2016-05-10,5,5.1,4.95,5.04,4313280,0
2016-05-11,5.02,5.05,4.87,4.9,3208575,0
2016-05-12,5.02,5.26,4.95,5.2,6141754,0
2016-05-13,5.21,5.65,5.21,5.61,10507100,0
2016-05-16,5.58,5.62,5.33,5.49,6144377,0
2016-05-17,5.49,5.53,5.2,5.24,3847732,0
2016-05-18,5.24,5.44,5.14,5.35,3552173,0
2016-05-19,5.35,5.505,5.255,5.37,2477417,0
2016-05-20,5.39,5.58,5.36,5.55,2796614,0
2016-05-23,5.81,6.135,5.7,6,8616265,0
2016-05-24,6.1,6.19,6.025,6.15,5661320,0
2016-05-25,6.2,6.38,6.17,6.23,4198562,0
2016-05-26,6.23,6.38,6.16,6.3,3728245,0
2016-05-27,6.34,6.35,6.21,6.34,2585647,0
2016-05-31,6.4,6.63,6.37,6.49,4894243,0
2016-06-01,6.45,6.525,6.39,6.48,3476474,0
2016-06-02,6.47,6.8,6.46,6.76,5339557,0
2016-06-03,6.75,6.75,6.4,6.59,3542177,0
2016-06-06,6.79,7.34,6.76,7.33,16230757,0
2016-06-07,7.3,7.32,7.07,7.12,3773609,0
2016-06-08,7.1,7.3,6.92,7.26,4762706,0
2016-06-09,7.24,7.49,7.16,7.37,9243594,0
2016-06-10,7.25,7.44,7.15,7.38,4917254,0
2016-06-13,7.31,7.44,7.25,7.38,4772911,0
2016-06-14,7.33,7.45,7.2,7.32,5260932,0
2016-06-15,7.36,7.48,7.335,7.38,3974348,0
2016-06-16,7.32,7.57,7.27,7.55,4687576,0
2016-06-17,7.57,7.75,7.51,7.6,10159425,0
2016-06-20,7.65,7.745,7.61,7.66,4114243,0
2016-06-21,7.72,7.78,7.5,7.67,5630311,0
2016-06-22,7.67,7.86,7.64,7.735,6371356,0
2016-06-23,7.83,7.88,7.74,7.85,4177843,0
2016-06-24,7.33,7.86,7.2,7.69,8311625,0
2016-06-27,7.65,7.79,7.43,7.45,5506793,0
2016-06-28,7.52,7.815,7.52,7.78,5707270,0
2016-06-29,7.9,7.9,7.6338,7.79,5213557,0
2016-06-30,7.79,7.87,7.71,7.81,5729225,0
2016-07-01,7.85,8.19,7.81,8.17,19312742,0
2016-07-05,8.13,8.205,8.01,8.06,4499056,0
2016-07-06,8,8.15,7.93,8.14,5618752,0
2016-07-07,8.2,8.21,8.06,8.14,3459496,0
2016-07-08,8.14,8.205,7.95,8.15,6224678,0
2016-07-11,8.18,8.28,8.14,8.145,3383666,0
2016-07-12,8.2,8.27,8.13,8.135,2693812,0
2016-07-13,8.17,8.2,8,8.04,2307033,0
2016-07-14,8.11,8.26,7.97,8.22,5209177,0
2016-07-15,8.29,8.48,8.185,8.44,5006752,0
2016-07-18,8.36,8.47,8.33,8.42,2903774,0
2016-07-19,8.35,8.47,8.3,8.37,3459880,0
2016-07-20,8.36,8.55,8.31,8.53,1977247,0
2016-07-21,8.56,8.74,8.4701,8.59,3263333,0
2016-07-22,8.67,8.745,8.62,8.68,2422922,0
2016-07-25,8.68,8.76,8.61,8.71,1931679,0
2016-07-26,8.69,8.76,8.58,8.64,6567167,0
2016-07-27,8.66,8.88,8.66,8.76,4376679,0
2016-07-28,8.76,9,8.76,8.95,4173854,0
2016-07-29,8.96,9.205,8.91,9.18,6184847,0
2016-08-01,9.17,9.39,9.11,9.28,4592575,0
2016-08-02,9.31,9.34,9,9.15,4792494,0
2016-08-03,9.12,9.4,9,9.39,5503123,0
2016-08-04,10.03,11.66,10.02,11.07,20959039,0
2016-08-05,11.15,11.465,10.58,11.17,8231671,0
2016-08-08,11.14,11.2,10.84,10.93,4271821,0
2016-08-09,10.95,10.99,10.74,10.87,6942149,0
2016-08-10,10.87,10.93,10.28,10.37,6790446,0
2016-08-11,10.43,10.8,10.31,10.66,3254767,0
2016-08-12,10.62,10.715,10.54,10.66,2380730,0
2016-08-15,10.71,10.82,10.6,10.76,2529472,0
2016-08-16,10.72,10.77,10.53,10.53,2337444,0
2016-08-17,10.54,10.64,10.35,10.62,2489081,0
2016-08-18,10.65,11.12,10.61,10.97,4787693,0
2016-08-19,10.92,11.17,10.84,11,3278269,0
2016-08-22,10.95,11.45,10.88,11.44,6911937,0
2016-08-23,11.46,11.7,11.424,11.61,5113030,0
2016-08-24,11.64,11.74,10.81,10.87,7832951,0
2016-08-25,10.91,11.175,10.67,10.91,5927294,0
2016-08-26,10.94,11.07,10.705,10.96,4438117,0
2016-08-29,11.02,11.029,10.66,10.98,4005331,0
2016-08-30,10.96,11.1,10.899,11.04,3445685,0
2016-08-31,11.05,11.19,10.91,11.15,3304920,0
2016-09-01,11.13,11.365,11.05,11.35,3734366,0
2016-09-02,11.4,11.61,11.38,11.54,3294295,0
2016-09-06,11.8,12.22,11.6133,12.07,6143941,0
2016-09-07,11.86,12.15,11.771,11.915,3270816,0
2016-09-08,12.01,12.44,11.8,12.345,4010822,0
2016-09-09,12.19,12.29,11.98,11.98,4215310,0
2016-09-12,11.81,12.4,11.7,12.4,4144353,0
2016-09-13,12.33,12.48,12.16,12.31,4695927,0
2016-09-14,12.63,13.1885,12.62,13.01,7076077,0
2016-09-15,12.93,13.49,12.93,13.34,5455814,0
2016-09-16,13.3,13.665,13.1,13.55,7979458,0
2016-09-19,13.62,13.95,13.51,13.64,5234698,0
2016-09-20,13.8,14.2763,13.7,14.16,5511651,0
2016-09-21,14.72,14.95,14.17,14.74,10896093,0
2016-09-22,14.76,15,14.6,14.74,6827649,0
2016-09-23,14.74,14.97,14.71,14.89,4962564,0
2016-09-26,15,15.46,14.88,15.31,6344543,0
2016-09-27,15.33,15.48,15.22,15.48,5448494,0
2016-09-28,15.57,15.58,12.07,13.35,27084154,0
2016-09-29,12.98,13,11.711,12.28,16516089,0
2016-09-30,12.44,12.99,12.13,12.79,8896873,0
2016-10-03,12.99,12.99,12.43,12.72,5296915,0
2016-10-04,12.75,12.97,12.32,12.44,5188634,0
2016-10-05,12.37,13.17,12.21,13.12,6648728,0
2016-10-06,13.12,13.355,12.74,13.18,5953052,0
2016-10-07,13.33,13.3389,12.33,12.95,7759870,0
2016-10-10,13.02,13.64,11.28,12.61,18359444,0
2016-10-11,12.94,12.94,12.13,12.69,7718076,0
2016-10-12,12.54,12.77,11.835,11.93,6712466,0
2016-10-13,11.45,12.085,11.39,11.91,5260324,0
2016-10-14,11.97,12.0809,11.31,11.32,6012483,0
2016-10-17,11.28,11.805,11.21,11.51,6219710,0
2016-10-18,11.74,11.95,11.57,11.67,2893667,0
2016-10-19,11.7,11.78,11.472,11.52,2597010,0
2016-10-20,11.51,11.74,11.368,11.74,3252117,0
2016-10-21,11.6,11.76,11.45,11.57,3410484,0
2016-10-24,11.56,11.65,11.27,11.29,4046581,0
2016-10-25,11.24,11.5,11.07,11.3,3014866,0
2016-10-26,11.19,11.63,11.06,11.18,2928065,0
2016-10-27,11.29,11.4,10.83,10.92,3801910,0
2016-10-28,10.85,11.32,10.62,10.88,3630517,0
2016-10-31,10.86,10.88,10.53,10.59,3314981,0
2016-11-01,10.57,11.13,10.41,10.98,4650286,0
2016-11-02,10.93,10.98,10.38,10.81,5832474,0
2016-11-03,11.04,11.07,10.04,10.2,7861955,0
2016-11-04,10.9,11.91,10.65,11.91,11367362,0
2016-11-07,12.4,12.4,12.04,12.36,7890112,0
2016-11-08,12.28,12.72,12.08,12.47,5640921,0
2016-11-09,13.15,15.11,13.09,15.02,14819531,0
2016-11-10,15.23,15.78,14.86,15.74,11355471,0
2016-11-11,15.55,16.59,15.32,16.4,8895274,0
2016-11-14,16.4,17,16.01,16.76,7901306,0
2016-11-15,16.76,16.92,16.335,16.55,8749992,0
2016-11-16,16.25,16.92,15.9,16.625,6045657,0
2016-11-17,16.51,16.92,15.46,16.75,5790907,0
2016-11-18,16.75,16.975,16.53,16.96,6346966,0
2016-11-21,16.9,17.29,16.82,17.17,5054306,0
2016-11-22,17.24,17.39,15.97,16.25,8460669,0
2016-11-23,15.97,16.78,15.57,16.49,4820747,0
2016-11-25,16.5,17.175,16.4401,17,2410954,0
2016-11-28,16.96,17.09,16.45,16.49,3967752,0
2016-11-29,16.53,17.35,16.37,16.99,6494986,0
2016-11-30,17.01,17.13,16.73,16.92,5764863,0
2016-12-01,17,17.0446,16.37,16.52,4343610,0
2016-12-02,16.52,17.74,16.42,17.37,6824250,0
2016-12-05,17.63,18,17.43,17.83,5362444,0
2016-12-06,18.12,18.29,17.78,18.25,6296629,0
2016-12-07,18.23,18.23,16.425,16.61,9924192,0
2016-12-08,16.8,17.03,16.2,16.91,4150358,0
2016-12-09,17,17.25,16.73,16.84,4715836,0
2016-12-12,16.74,16.75,16.1501,16.44,3953682,0
2016-12-13,16.58,16.72,16.12,16.16,3839063,0
2016-12-14,16.17,16.54,16.101,16.32,4491433,0
2016-12-15,16.26,16.835,16.11,16.73,4408006,0
2016-12-16,16.81,17.22,16.64,16.79,8993506,0
2016-12-19,16.78,16.79,16.22,16.29,3236959,0
2016-12-20,16.44,16.73,16.27,16.56,4564495,0
2016-12-21,16.77,16.77,16.28,16.32,2560986,0
2016-12-22,16.32,16.43,14.63,14.94,11159432,0
2016-12-23,14.93,15.41,14.87,15.41,4059819,0
2016-12-27,15.44,15.8,15.3213,15.7,2909325,0
2016-12-28,15.7,15.7299,15.19,15.22,2725932,0
2016-12-29,15.25,15.33,14.84,14.88,2948515,0
2016-12-30,14.94,15.15,14.8325,14.91,3494813,0
2017-01-03,15.14,15.33,14.22,14.73,4827234,0
2017-01-04,14.78,15.405,14.51,15.3,4414478,0
2017-01-05,15.25,15.34,14.9,14.99,3339875,0
2017-01-06,15.05,15.39,14.94,15.32,5203248,0
2017-01-09,16.02,17.7,15.6,17.58,11350327,0
2017-01-10,17.5,18.92,17.39,18.91,8906978,0
2017-01-11,18.91,19.2,17.47,18.23,10357203,0
2017-01-12,18.19,19.06,17.8,18.82,4796055,0
2017-01-13,18.8,19.3,18.43,18.51,4950769,0
2017-01-17,18.33,18.44,17.76,17.79,4088722,0
2017-01-18,17.82,18.225,17.79,18.02,3157441,0
2017-01-19,17.92,18.06,17.65,17.9,2297906,0
2017-01-20,17.92,18.03,17.64,17.92,2915483,0
2017-01-23,17.92,18.63,17.8648,18.29,4009343,0
2017-01-24,18.27,18.55,17.86,18.53,3374107,0
2017-01-25,18.6,18.63,18.15,18.43,3459306,0
2017-01-26,18.43,18.84,18.25,18.5,3337459,0
2017-01-27,18.48,18.7573,18.31,18.57,2753033,0
2017-01-30,18.54,18.54,17.75,18.28,4793850,0
2017-01-31,17.65,18.135,16.72,18.12,9790898,0
2017-02-01,18.23,18.9385,18.14,18.82,5715409,0
2017-02-02,18.75,18.91,18.44,18.69,3762620,0
2017-02-03,18.79,20.75,18.74,20.26,9783762,0
2017-02-06,20.16,20.43,19.37,20.03,5420794,0
2017-02-07,20.14,20.91,19.91,20.57,6384549,0
2017-02-08,20.47,22.02,19.98,21.61,10090139,0
2017-02-09,21.57,22.65,21.45,22.5,7921446,0
2017-02-10,22.89,23.02,21.95,22.08,6633517,0
2017-02-13,22.21,22.49,21.26,21.3,4232077,0
2017-02-14,21.35,22.13,21.15,22.02,4673479,0
2017-02-15,22,22.13,21.58,22.1,4809631,0
2017-02-16,22.1,22.95,22.068,22.65,5436546,0
2017-02-17,22.48,23.29,22.4,23.12,4933583,0
2017-02-21,23.28,23.49,22.94,23.11,3841475,0
2017-02-22,23.1,23.23,22.525,22.62,3462970,0
2017-02-23,22.72,22.75,21.47,21.74,5702766,0
2017-02-24,21.71,22.03,21.31,21.69,4194344,0
2017-02-27,21.82,23.4,21.82,23.09,7253217,0
2017-02-28,21.7,22.53,21.25,21.53,8904347,0
2017-03-01,21.77,22.63,21.74,21.93,6373016,0
2017-03-02,21.86,22.8,21.75,21.99,5801132,0
2017-03-03,21.95,23.235,21.95,23.08,5498260,0
2017-03-06,23.28,23.28,22.265,22.73,6215400,0
2017-03-07,22.4,22.73,22.19,22.24,3542600,0
2017-03-08,22.33,22.91,21.69,21.825,4804105,0
2017-03-09,21.6,22.36,21.6,22,3645195,0
2017-03-10,21.98,22.19,21.2238,21.64,5065962,0
2017-03-13,21.545,21.89,21.09,21.85,4394716,0
2017-03-14,21.77,22,21.33,21.74,3352765,0
2017-03-15,21.8,22.96,21.59,22.8,5371216,0
2017-03-16,22.56,22.75,21.76,21.87,4371187,0
2017-03-17,21.53,22.35,21.5211,22.03,4626773,0
2017-03-20,21.93,22.18,21.53,22.04,3166842,0
2017-03-21,22.03,22.16,20.43,20.44,5097834,0
2017-03-22,20.55,20.85,20.02,20.48,4701329,0
2017-03-23,20.55,20.85,20.29,20.31,2923268,0
2017-03-24,20.32,21.08,20.31,20.91,3143505,0
2017-03-27,20.65,21.44,20.3,21.37,3577464,0
2017-03-28,21.43,21.92,21.2,21.28,2799989,0
2017-03-29,21.27,21.6,21.11,21.13,1956241,0
2017-03-30,21.1,21.39,20.87,21.2,2650571,0
2017-03-31,21.45,21.9,21.3,21.67,4504721,0
2017-04-03,21.64,21.71,21.04,21.23,3490473,0
2017-04-04,21.19,21.54,21.06,21.25,1707605,0
2017-04-05,21.35,21.44,20.46,20.5,2667260,0
2017-04-06,20.5,20.6356,19.63,20.38,3442150,0
2017-04-07,20.35,20.74,20.24,20.47,2624164,0
2017-04-10,20.74,20.8,20.27,20.28,1680940,0
2017-04-11,20.31,20.98,20.14,20.96,2421107,0
2017-04-12,20.85,20.91,20.42,20.68,2295830,0
2017-04-13,20.67,21.7777,20.67,21.29,2867682,0
2017-04-17,21.28,21.4,21,21.29,1697048,0
2017-04-18,21.14,21.31,20.51,20.88,1756868,0
2017-04-19,21.02,21.29,20.8,21.04,2058532,0
2017-04-20,21.13,21.38,20.91,21.32,1998979,0
2017-04-21,21.29,21.84,20.945,20.98,3689901,0
2017-04-24,21.16,21.52,21.14,21.3,2666163,0
2017-04-25,21.59,22.2735,21.45,22.08,3668444,0
2017-04-26,22.08,22.14,21.66,22,2831632,0
2017-04-27,22.09,22.39,21.73,22.25,2247513,0
2017-04-28,22.3,22.51,22.1,22.4,2468510,0
2017-05-01,22.56,23.4,22.23,23.15,4785489,0
2017-05-02,24.01,24.85,22.77,23.16,7594087,0
2017-05-03,23.09,23.19,22.5,22.52,2608698,0
2017-05-04,22.67,22.84,21.755,22.04,3159165,0
2017-05-05,22.04,22.04,21.52,21.69,2538361,0
2017-05-08,21.72,21.97,21.375,21.56,3590186,0
2017-05-09,21.61,22.1,21.53,21.84,2680168,0
2017-05-10,21.93,22.25,21.65,22.11,3163953,0
2017-05-11,22.08,22.25,21.33,21.72,3316945,0
2017-05-12,21.69,21.75,21.43,21.61,1962390,0
2017-05-15,21.77,21.903,21.435,21.7,1929234,0
2017-05-16,21.78,22.03,21.42,21.56,3582711,0
2017-05-17,21.32,21.33,19.55,19.86,8702230,0
2017-05-18,19.86,21.11,19.76,21.03,5081083,0
2017-05-19,21.08,21.39,19.58,19.68,5866576,0
2017-05-22,19.73,20,19.03,19.3,4234356,0
2017-05-23,19.34,20.16,19.1524,19.8,3926528,0
2017-05-24,19.84,20.44,19.52,20.17,3454778,0
2017-05-25,20.2,20.23,19.55,19.57,2592226,0
2017-05-26,19.55,19.72,19.19,19.35,2378096,0
2017-05-30,19.3,19.46,18.03,18.32,5729578,0
2017-05-31,18.5,18.78,18.05,18.71,4240677,0
2017-06-01,18.72,19.24,18.6,19.06,2502951,0
2017-06-02,19.15,19.32,18.78,19.03,2549388,0
2017-06-05,19.08,19.28,18.94,19.1,2192988,0
2017-06-06,19.01,19.34,18.78,19.13,2048459,0
2017-06-07,19.13,19.52,19.1,19.34,2187192,0
2017-06-08,19.31,20.26,19.29,19.72,3248868,0
2017-06-09,19.78,20.04,18.76,19.25,3546157,0
2017-06-12,19.27,19.85,18.25,19.8,4083765,0
2017-06-13,19.79,20.05,19.54,19.9,2054691,0
2017-06-14,20,20.04,19.44,19.67,1951382,0
2017-06-15,19.48,19.65,19.13,19.24,2026701,0
2017-06-16,19.05,19.5,18.91,19.26,3678124,0
2017-06-19,20,21.63,19.8,21.6,5709185,0
2017-06-20,21.55,22.57,21.5,22.28,5093705,0
2017-06-21,22.31,24.42,22.31,24.02,7602082,0
2017-06-22,24.25,24.63,23.5,24.07,4880941,0
2017-06-23,24.11,24.54,23.78,23.78,31674576,0
2017-06-26,24.32,25.185,23.81,24.9,6092112,0
2017-06-27,24.9,25.22,23.57,23.59,4642111,0
2017-06-28,23.66,24.15,23.0801,24.02,4578816,0
2017-06-29,24.04,24.82,23.4001,24.64,5571491,0
2017-06-30,24.79,24.85,24.23,24.63,3974832,0
2017-07-03,24.68,25.18,24.42,24.75,1905325,0
2017-07-05,24.77,25.44,24.5654,24.97,4728698,0
2017-07-06,24.8,25.129,24.23,24.6,5199636,0
2017-07-07,24.81,25.3,24.66,25.21,3922422,0
2017-07-10,25.61,25.71,24.835,25.49,3882168,0
2017-07-11,25.54,25.68,25.085,25.42,3010881,0
2017-07-12,25.56,26.795,25.3,26.61,4663478,0
2017-07-13,26.67,26.88,26.03,26.58,3536630,0
2017-07-14,26.86,27.6295,26.42,26.74,6201604,0
2017-07-17,26.89,26.96,26.07,26.21,2658144,0
2017-07-18,26.18,26.52,25.74,26.15,4631326,0
2017-07-19,26.3,26.79,26.04,26.75,4652641,0
2017-07-20,26.88,27.335,26.8,26.99,4711417,0
2017-07-21,26.94,27.2826,26.92,27.23,2193253,0
2017-07-24,27.2,28.14,27.2,28.11,3825332,0
2017-07-25,28.29,28.4496,27.15,27.42,4179534,0
2017-07-26,27.56,28.13,27.5,28.02,2814796,0
2017-07-27,28.11,28.2276,26.4,27.11,3569794,0
2017-07-28,27.01,27.79,26.77,27.6201,2262880,0
2017-07-31,27.63,27.88,26.905,27.11,2778509,0
2017-08-01,27.21,27.34,26.2901,26.47,3668326,0
2017-08-02,26.9,27,25.56,26.63,4079023,0
2017-08-03,26.16,27.38,25.41,25.71,5701640,0
2017-08-04,25.85,26.81,25.81,26.66,2725975,0
2017-08-07,26.22,26.85,26.11,26.69,3191159,0
2017-08-08,26.58,27.35,26.29,27.2,3102076,0
2017-08-09,26.9,27.72,26.71,27.19,3418375,0
2017-08-10,27.03,27.28,26.42,26.45,3201483,0
2017-08-11,26.49,27.0994,26.32,26.51,2021024,0
2017-08-14,26.73,27,26.36,26.74,2138186,0
2017-08-15,26.92,27.16,26.7,26.91,2535854,0
2017-08-16,27.85,27.9,26.65,26.78,3068459,0
2017-08-17,26.71,27.09,26.52,26.89,3070527,0
2017-08-18,26.81,26.92,26.08,26.33,2497407,0
2017-08-21,26.44,26.83,26.08,26.37,1893822,0
2017-08-22,26.44,27.06,26.42,27,2571197,0
2017-08-23,26.88,27.57,26.78,26.79,2219871,0
2017-08-24,26.99,27.44,26.77,27.32,1889466,0
2017-08-25,27.4,27.81,27.1,27.16,2123582,0
2017-08-28,27.32,27.93,27.1,27.32,2608711,0
2017-08-29,27.08,27.77,26.9342,27.56,2107117,0
2017-08-30,27.56,28.67,27.56,28.28,3317274,0
2017-08-31,28.48,29.5,28.4,29.24,3618325,0
2017-09-01,29.45,29.47,28.67,28.98,2809356,0
2017-09-05,28.85,29.3,27.91,28.22,2849194,0
2017-09-06,28.41,28.65,28.15,28.17,2436350,0
2017-09-07,28.05,28.17,24.67,25.66,10061643,0
2017-09-08,25.49,26.5,25.48,25.97,4563385,0
2017-09-11,26.58,26.98,25.71,26.24,4520459,0
2017-09-12,26.21,26.95,26.0411,26.95,3289064,0
2017-09-13,26.91,27.535,26.8,27.11,3092119,0
2017-09-14,26.96,27.55,26.9,27.24,4036496,0
2017-09-15,27.49,28.12,27.32,27.57,8048436,0
2017-09-18,27.57,28.1332,27.4,27.58,2543440,0
2017-09-19,27.53,27.96,27.5101,27.92,2070956,0
2017-09-20,27.9,28.65,27.83,28.27,3128940,0
2017-09-21,28.22,28.37,27.955,28.01,1575800,0
2017-09-22,27,27.01,24.09,24.47,10832357,0
2017-09-25,24.98,25.1,23.18,23.35,7332747,0
2017-09-26,23.31,23.97,23.18,23.59,3287267,0
2017-09-27,23.71,24.27,23.63,23.75,2714953,0
2017-09-28,23.67,24.49,23.56,24.23,2518388,0
2017-09-29,24.18,24.44,23.68,24.24,2956575,0
2017-10-02,24.33,24.53,24.01,24.28,2817095,0
2017-10-03,24.21,24.42,23.85,24.41,2349279,0
2017-10-04,24.41,25.5,24.3,25.26,4190181,0
2017-10-05,25.27,26.2,25.22,25.73,2956121,0
2017-10-06,25.53,26.19,25.53,25.71,2524377,0
2017-10-09,25.91,26.04,25.37,25.66,1739299,0
2017-10-10,25.64,25.965,25.55,25.94,1671088,0
2017-10-11,26,26.12,25.62,25.65,2434651,0
2017-10-12,25.54,25.72,24.72,24.73,3069752,0
2017-10-13,24.76,24.89,24.46,24.76,2074161,0
2017-10-16,29.12,32.5,28.45,29.02,29939182,0
2017-10-17,29.02,30.2,28.25,28.3,7999276,0
2017-10-18,28.35,28.46,27.38,27.53,5057234,0
2017-10-19,27.4,28.075,26.81,27.46,3788304,0
2017-10-20,27.31,27.8314,27.06,27.17,2741402,0
2017-10-23,27.47,27.66,26.901,26.98,2054013,0
2017-10-24,26.91,27.03,26.15,26.44,3157297,0
2017-10-25,26.59,26.86,25.75,25.89,2494806,0
2017-10-26,25.46,26.37,25.43,25.92,4097155,0
2017-10-27,26.03,26.88,25.91,26.63,2969016,0
2017-10-30,26.76,27.57,25.835,26.08,4148932,0
2017-10-31,26.31,26.39,24.75,24.79,4385359,0
2017-11-01,24.95,25.36,24.19,24.23,4662797,0
2017-11-02,26.52,26.68,25.24,25.52,6008977,0
2017-11-03,25.25,26.3,25.14,26.25,3947091,0
2017-11-06,26.15,27.5769,26.06,27.38,3484007,0
2017-11-07,27.29,27.29,26.37,26.59,3334624,0
2017-11-08,26.75,27.05,25.91,26.4,2108763,0
2017-11-09,26.28,26.3,25.5,25.75,2816370,0
2017-11-10,25.5,25.88,25.36,25.85,2049829,0
