Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.66,7.73,7.15,7.3,1385428,0
2005-02-28,7.17,7.28,6.81,6.99,1371298,0
2005-03-01,6.95,7.17,6.85,6.92,754234,0
2005-03-02,7.08,7.49,7.01,7.41,1798420,0
2005-03-03,7.33,7.48,6.96,7.01,895086,0
2005-03-04,7.7,7.75,7.3,7.36,3240910,0
2005-03-07,7.51,7.55,7.19,7.2,1338181,0
2005-03-08,7.27,7.27,7.03,7.08,918739,0
2005-03-09,7.04,7.1,6.88,6.92,792895,0
2005-03-10,6.87,6.98,6.7,6.73,955193,0
2005-03-11,6.8,6.86,6.6,6.66,694768,0
2005-03-14,6.67,6.94,6.61,6.92,909580,0
2005-03-15,6.94,7,6.71,6.71,733299,0
2005-03-16,6.68,6.84,6.63,6.72,698866,0
2005-03-17,6.73,6.73,6.6,6.61,540126,0
2005-03-18,6.67,6.68,6.42,6.58,891382,0
2005-03-21,6.61,6.61,6.35,6.49,539039,0
2005-03-22,6.72,6.74,6.48,6.53,642497,0
2005-03-23,6.53,6.6,6.39,6.48,470753,0
2005-03-24,6.46,6.75,6.46,6.66,655715,0
2005-03-28,6.76,6.83,6.44,6.5,637353,0
2005-03-29,6.41,6.5,6.11,6.13,984088,0
2005-03-30,6.1,6.45,6.05,6.39,1073428,0
2005-03-31,6.34,6.37,6.11,6.11,977133,0
2005-04-01,6.19,6.23,5.84,5.93,1020466,0
2005-04-04,5.97,5.97,5.63,5.68,983457,0
2005-04-05,5.73,5.73,5.61,5.73,668892,0
2005-04-06,5.76,5.97,5.76,5.95,837861,0
2005-04-07,5.96,5.98,5.83,5.91,566265,0
2005-04-08,5.91,6.1,5.85,6.01,629447,0
2005-04-11,6.01,6.08,5.93,5.93,355847,0
2005-04-12,6.07,6.38,5.96,6.37,1303274,0
2005-04-13,6.28,6.4,6.02,6.2,749505,0
2005-04-14,6.4,6.57,6.29,6.44,1281221,0
2005-04-15,6.48,6.68,6.45,6.6,1036181,0
2005-04-18,6.62,6.68,6.28,6.4,777078,0
2005-04-19,6.45,6.6,6.38,6.6,419514,0
2005-04-20,6.67,6.8,6.49,6.6,650420,0
2005-04-21,6.64,6.72,6.49,6.62,531182,0
2005-04-22,6.57,6.64,6.3,6.32,539246,0
2005-04-25,6.42,6.52,6.36,6.5,318838,0
2005-04-26,6.5,6.59,6.37,6.39,409456,0
2005-04-27,6.32,6.4,6.1,6.26,423588,0
2005-04-28,6.25,6.27,6,6,609180,0
2005-04-29,6.08,6.25,6,6.14,520247,0
2005-05-02,6.09,6.18,6.02,6.06,425130,0
2005-05-03,6.02,6.25,6.02,6.17,333520,0
2005-05-04,6.17,6.35,6.07,6.25,652242,0
2005-05-05,6.35,6.52,6.31,6.5,553966,0
2005-05-06,6.56,6.58,6.34,6.4,433657,0
2005-05-09,6.43,6.64,6.36,6.64,340109,0
2005-05-10,6.69,6.89,6.59,6.78,840535,0
2005-05-11,6.87,6.88,6.56,6.71,583254,0
2005-05-12,6.71,6.85,6.61,6.65,358834,0
2005-05-13,6.65,6.69,6.41,6.56,302848,0
2005-05-16,6.51,6.77,6.45,6.65,318225,0
2005-05-17,6.8,6.88,6.61,6.75,726041,0
2005-05-18,6.75,6.78,6.65,6.75,404572,0
2005-05-19,6.72,7.24,6.65,7.21,1110704,0
2005-05-20,7.33,7.59,7.05,7.35,2884196,0
2005-05-23,7.83,7.99,7.35,7.52,4294209,0
2005-05-24,7.6,7.67,7.31,7.46,1429557,0
2005-05-25,7.55,7.59,7.32,7.4,698487,0
2005-05-26,7.51,7.55,7.4,7.54,557935,0
2005-05-27,7.61,7.69,7.5,7.59,646541,0
2005-05-31,7.56,8.1,7.56,8,1910463,0
2005-06-01,7.97,8.04,7.64,7.78,1285380,0
2005-06-02,7.79,7.85,7.6,7.71,514221,0
2005-06-03,7.74,7.88,7.67,7.69,685212,0
2005-06-06,7.72,7.73,7.38,7.4,923168,0
2005-06-07,7.37,7.5,7.35,7.4,517467,0
2005-06-08,7.4,7.45,7.15,7.21,579587,0
2005-06-09,7.18,7.4,7.09,7.31,465470,0
2005-06-10,7.35,7.35,7.16,7.19,324888,0
2005-06-13,7.2,7.42,7.16,7.42,432877,0
2005-06-14,7.48,7.54,7.4,7.5,516604,0
2005-06-15,7.55,7.58,7.35,7.53,692007,0
2005-06-16,7.48,7.64,7.42,7.57,678878,0
2005-06-17,7.51,7.68,7.51,7.61,923628,0
2005-06-20,7.63,8.05,7.58,7.75,1986988,0
2005-06-21,7.8,7.87,7.6,7.66,649117,0
2005-06-22,7.7,7.77,7.56,7.63,447602,0
2005-06-23,7.64,7.83,7.6,7.6,524274,0
2005-06-24,7.75,7.81,7.6,7.81,599954,0
2005-06-27,7.81,7.82,7.6,7.6,506533,0
2005-06-28,7.58,7.83,7.57,7.83,435550,0
2005-06-29,7.83,8.08,7.75,7.8,1382350,0
2005-06-30,7.83,7.89,7.7,7.74,400683,0
2005-07-01,7.75,7.79,7.66,7.78,320164,0
2005-07-05,7.72,7.94,7.72,7.94,556922,0
2005-07-06,7.99,8.4,7.95,8.26,1895636,0
2005-07-07,8.17,8.2,7.9,8.13,1028632,0
2005-07-08,8.15,8.6,8.08,8.53,1457516,0
2005-07-11,8.55,8.68,8.43,8.64,708676,0
2005-07-12,8.7,8.87,8.6,8.86,856720,0
2005-07-13,8.8,8.91,8.51,8.63,923745,0
2005-07-14,8.75,8.84,8.43,8.53,788758,0
2005-07-15,8.54,8.65,8.32,8.6,558123,0
2005-07-18,10.32,11.24,10.08,10.89,27561811,0
2005-07-19,10.69,10.71,10.2,10.25,5297565,0
2005-07-20,10.25,10.58,10.11,10.46,2258317,0
2005-07-21,10.55,10.57,10.21,10.4,1224114,0
2005-07-22,10.35,10.46,9.53,9.81,2375087,0
2005-07-25,9.78,9.94,9.57,9.58,1570894,0
2005-07-26,9.61,10.05,9.51,9.79,1160478,0
2005-07-27,9.9,10,9.6,9.84,1005445,0
2005-07-28,9.94,10.25,9.72,10.21,1169826,0
2005-07-29,10.57,11.2,10.54,10.95,4737494,0
2005-08-01,10.99,11.05,10.31,10.44,1893585,0
2005-08-02,10.36,10.54,10.29,10.4,782968,0
2005-08-03,10.38,10.5,10.25,10.5,676816,0
2005-08-04,10.44,10.47,10.15,10.15,585242,0
2005-08-05,10.22,10.4,9.82,9.93,1154977,0
2005-08-08,9.91,9.99,9.7,9.74,851030,0
2005-08-09,9.77,9.93,9.7,9.78,629270,0
2005-08-10,9.95,9.98,9.64,9.69,733818,0
2005-08-11,9.67,9.9,9.64,9.87,534952,0
2005-08-12,9.88,9.9,9.68,9.84,431130,0
2005-08-15,9.79,10.24,9.72,10,958279,0
2005-08-16,9.94,10.1,9.8,9.8,502894,0
2005-08-17,9.79,10.11,9.75,9.91,769926,0
2005-08-18,9.88,10.25,9.88,10.05,726617,0
2005-08-19,10.34,10.47,10.08,10.09,959714,0
2005-08-22,10.12,10.45,10.11,10.45,872433,0
2005-08-23,10.55,10.89,10.42,10.85,1811895,0
2005-08-24,10.82,10.88,10.5,10.53,846728,0
2005-08-25,10.53,10.61,10.21,10.33,810517,0
2005-08-26,10.3,10.35,10.08,10.09,647966,0
2005-08-29,10.04,10.39,9.81,10.38,691073,0
2005-08-30,10.32,10.34,9.98,10.11,686115,0
2005-08-31,10.15,10.85,10.02,10.85,1329534,0
2005-09-01,11.43,11.85,11.1,11.2,4954071,0
2005-09-02,11.28,11.33,10.84,10.95,1100986,0
2005-09-06,11.23,11.47,11.12,11.46,1156883,0
2005-09-07,11.43,11.98,11.42,11.73,2040030,0
2005-09-08,11.63,11.7,11.37,11.48,776604,0
2005-09-09,11.55,11.79,11.5,11.72,789538,0
2005-09-12,11.5,12.18,11.43,11.74,1791271,0
2005-09-13,11.68,11.7,11.27,11.36,1154168,0
2005-09-14,11.34,11.35,10.71,10.73,1581640,0
2005-09-15,10.7,10.9,9.89,9.99,4087509,0
2005-09-16,9.77,10.22,9.7,10.05,7514816,0
2005-09-19,10.05,10.44,10.05,10.39,2213429,0
2005-09-20,10.54,10.88,10.4,10.49,2174939,0
2005-09-21,10.45,10.5,10.11,10.11,909427,0
2005-09-22,10.12,10.3,9.9,10.22,846190,0
2005-09-23,10.4,10.41,10.2,10.32,730877,0
2005-09-26,10.5,10.6,10.12,10.22,944375,0
2005-09-27,10.21,10.33,10.12,10.22,827909,0
2005-09-28,10.24,10.43,10.1,10.17,477368,0
2005-09-29,10.13,10.29,10.12,10.29,617266,0
2005-09-30,10.26,10.56,10.19,10.27,1126974,0
2005-10-03,10.32,10.64,10.22,10.48,911438,0
2005-10-04,10.55,10.9,10.49,10.63,898585,0
2005-10-05,10.59,10.72,9.99,10.06,1403430,0
2005-10-06,10.06,10.25,9.6,9.71,1821639,0
2005-10-07,9.75,9.97,9.71,9.86,930132,0
2005-10-10,9.85,9.96,9.75,9.87,488510,0
2005-10-11,9.95,9.99,9.64,9.64,748068,0
2005-10-12,9.7,9.7,8.91,9.02,2020053,0
2005-10-13,8.95,9.25,8.27,9.2,1017351,0
2005-10-14,9.2,9.46,9.08,9.45,699427,0
2005-10-17,9.47,9.53,9.23,9.4,570540,0
2005-10-18,9.4,9.42,9.08,9.17,492685,0
2005-10-19,9.11,9.28,8.94,9.25,650507,0
2005-10-20,9.28,9.36,9,9.05,651217,0
2005-10-21,9.05,9.1,8.95,9.02,649574,0
2005-10-24,9.03,9.03,8.73,8.95,1069259,0
2005-10-25,8.9,9.14,8.87,9.09,649805,0
2005-10-26,9.01,9.24,8.92,8.94,537474,0
2005-10-27,8.9,9.01,8.73,8.73,514064,0
2005-10-28,8.74,8.88,8.6,8.85,601166,0
2005-10-31,8.91,9.07,8.86,9.01,582464,0
2005-11-01,8.99,9.03,8.64,8.74,775477,0
2005-11-02,8.68,8.88,8.63,8.84,531266,0
2005-11-03,8.9,9.28,8.74,9.07,843352,0
2005-11-04,9.05,9.1,8.77,8.93,628140,0
2005-11-07,9,9.19,8.93,9.1,925915,0
2005-11-08,9.06,9.06,8.9,8.96,552457,0
2005-11-09,8.93,9.07,8.82,9,521939,0
2005-11-10,8.95,9.11,8.83,9.05,503182,0
2005-11-11,9.03,9.13,8.95,9.07,267683,0
2005-11-14,9.05,9.18,8.91,8.94,578185,0
2005-11-15,9,9.05,8.8,8.83,460457,0
2005-11-16,8.92,8.95,8.66,8.75,619971,0
2005-11-17,8.8,9.14,8.8,9.14,701764,0
2005-11-18,9.11,9.3,9.04,9.19,609142,0
2005-11-21,9.2,9.33,9.13,9.29,464502,0
2005-11-22,9.25,9.38,9.17,9.18,505246,0
2005-11-23,9.2,9.28,9.14,9.18,359680,0
2005-11-25,9.23,9.23,9.07,9.15,155790,0
2005-11-28,9.13,9.18,8.97,9.06,462486,0
2005-11-29,9.04,9.24,9.02,9.09,711239,0
2005-11-30,9.05,9.27,8.98,8.98,1195348,0
2005-12-01,9.08,9.22,9,9.18,609966,0
2005-12-02,9.18,9.22,9,9.13,376623,0
2005-12-05,9.09,9.14,9.01,9.04,257800,0
2005-12-06,9.05,9.28,9.01,9.07,447478,0
2005-12-07,9.05,9.12,8.94,9.01,306572,0
2005-12-08,8.99,9.32,8.98,9.17,649672,0
2005-12-09,9.21,9.9,9.15,9.66,1638019,0
2005-12-12,9.76,9.88,9.49,9.53,692661,0
2005-12-13,9.5,9.64,9.37,9.37,511936,0
2005-12-14,9.32,9.43,9.07,9.1,652557,0
2005-12-15,9.1,9.16,9.01,9.08,519693,0
2005-12-16,9.03,9.13,8.73,8.74,1497591,0
2005-12-19,8.83,8.84,8.6,8.63,775516,0
2005-12-20,8.62,8.99,8.55,8.79,961478,0
2005-12-21,8.77,9.04,8.71,8.81,691452,0
2005-12-22,8.76,9,8.74,8.99,462677,0
2005-12-23,8.94,9.01,8.87,8.91,331949,0
2005-12-27,8.95,9.14,8.81,8.82,507166,0
2005-12-28,8.82,8.97,8.68,8.75,422956,0
2005-12-29,8.68,8.77,8.65,8.71,332405,0
2005-12-30,8.71,8.73,8.6,8.61,449364,0
2006-01-03,8.6,8.79,8.5,8.7,575613,0
2006-01-04,8.66,8.75,8.6,8.63,550333,0
2006-01-05,8.6,8.72,8.52,8.6,336257,0
2006-01-06,8.65,8.78,8.36,8.5,900353,0
2006-01-09,8.48,8.6,8.4,8.57,677452,0
2006-01-10,8.5,8.84,8.5,8.76,831291,0
2006-01-11,8.74,8.76,8.58,8.62,566689,0
2006-01-12,8.66,8.72,8.54,8.56,564392,0
2006-01-13,8.51,8.63,8.44,8.52,417324,0
2006-01-17,8.45,8.47,8.1,8.22,911375,0
2006-01-18,8.15,8.38,8.05,8.34,531683,0
2006-01-19,8.34,8.42,8.26,8.35,367083,0
2006-01-20,8.37,8.37,8.12,8.16,376701,0
2006-01-23,8.12,8.18,7.94,8.11,667081,0
2006-01-24,8.07,8.18,8.01,8.08,366149,0
2006-01-25,8.07,8.19,7.94,7.94,513634,0
2006-01-26,7.93,7.97,7.5,7.59,1360623,0
2006-01-27,7.83,7.98,7.73,7.87,964080,0
2006-01-30,7.91,7.91,7.66,7.71,643613,0
2006-01-31,7.71,7.75,7.52,7.67,685665,0
2006-02-01,7.6,7.93,7.54,7.87,684733,0
2006-02-02,7.95,8.05,7.63,7.63,550442,0
2006-02-03,7.93,7.98,7.7,7.74,825666,0
2006-02-06,7.83,8.56,7.74,8.22,2528124,0
2006-02-07,8.43,8.5,8,8,986730,0
2006-02-08,8.04,8.26,7.92,7.93,611293,0
2006-02-09,7.94,7.95,7.75,7.78,664575,0
2006-02-10,7.84,8.13,7.69,7.99,852643,0
2006-02-13,7.88,8,7.81,7.81,603697,0
2006-02-14,7.92,8.21,7.83,8.11,938989,0
2006-02-15,8.19,8.38,8.13,8.29,700025,0
2006-02-16,8.3,8.47,8.23,8.35,564062,0
2006-02-17,8.42,8.42,8.22,8.23,401448,0
2006-02-21,8.29,8.29,8.04,8.1,448951,0
2006-02-22,8.29,8.38,8.13,8.21,563014,0
2006-02-23,8.21,8.25,8.06,8.09,472087,0
2006-02-24,8.13,9.49,8.11,9.3,4322677,0
2006-02-27,9.44,9.6,9.16,9.34,4973132,0
2006-02-28,9.37,9.37,8.89,8.96,2008605,0
2006-03-01,8.99,9.07,8.83,8.94,820958,0
2006-03-02,8.94,9.21,8.88,8.94,766475,0
2006-03-03,8.94,9.08,8.81,8.97,643107,0
2006-03-06,9.02,9.05,8.61,8.64,773976,0
2006-03-07,8.73,8.74,8.36,8.41,709672,0
2006-03-08,8.34,8.66,8.23,8.56,537577,0
2006-03-09,8.59,8.59,8.25,8.27,564925,0
2006-03-10,8.33,8.58,8.26,8.4,479255,0
2006-03-13,8.48,8.56,8.42,8.43,399519,0
2006-03-14,8.4,8.49,8.24,8.32,480536,0
2006-03-15,8.5,8.59,8.34,8.56,583341,0
2006-03-16,8.6,8.8,8.58,8.65,842859,0
2006-03-17,8.68,8.79,8.53,8.53,974240,0
2006-03-20,8.53,8.58,8.27,8.53,642728,0
2006-03-21,8.47,8.58,8.22,8.25,532045,0
2006-03-22,8.21,8.31,8.01,8.22,787603,0
2006-03-23,8.28,8.37,8.12,8.31,540329,0
2006-03-24,8.32,8.35,8.21,8.33,339448,0
2006-03-27,8.43,8.48,8.18,8.27,501918,0
2006-03-28,8.24,8.3,8.1,8.17,381989,0
2006-03-29,8.15,8.34,8.15,8.26,333576,0
2006-03-30,8.24,8.3,8.18,8.2,265741,0
2006-03-31,8.19,8.32,8.16,8.31,428012,0
2006-04-03,8.4,8.41,8.06,8.09,541705,0
2006-04-04,8.07,8.12,8.03,8.06,355609,0
2006-04-05,8.09,8.1,7.94,8.02,533627,0
2006-04-06,8.09,8.14,7.94,8.01,432816,0
2006-04-07,8.01,8.1,7.78,7.82,576934,0
2006-04-10,7.84,7.84,7.53,7.54,711477,0
2006-04-11,7.53,7.59,7.27,7.31,784430,0
2006-04-12,7.28,7.58,7.23,7.39,497172,0
2006-04-13,7.43,7.68,7.32,7.65,439248,0
2006-04-17,7.69,7.71,7.35,7.41,566033,0
2006-04-18,7.42,7.71,7.41,7.69,424789,0
2006-04-19,7.67,7.75,7.58,7.59,344228,0
2006-04-20,7.56,7.61,7.5,7.59,273121,0
2006-04-21,7.69,7.78,7.62,7.65,476130,0
2006-04-24,7.8,7.82,7.55,7.55,403234,0
2006-04-25,7.55,7.6,7.35,7.43,473683,0
2006-04-26,7.7,7.72,7.44,7.54,595031,0
2006-04-27,7.46,7.64,7.45,7.55,456186,0
2006-04-28,7.68,7.71,7.45,7.5,479362,0
2006-05-01,7.54,7.59,7.26,7.26,475672,0
2006-05-02,6.7,7.36,6.7,7.19,690487,0
2006-05-03,7.15,7.23,7.03,7.1,436550,0
2006-05-04,7.11,7.29,7.11,7.22,337809,0
2006-05-05,7.25,7.28,7.19,7.22,456179,0
2006-05-08,7.19,7.25,7.05,7.09,354595,0
2006-05-09,7.1,7.22,6.97,7,515378,0
2006-05-10,6.96,7.03,6.85,6.93,612561,0
2006-05-11,6.9,6.92,6.73,6.79,658963,0
2006-05-12,6.75,6.84,6.68,6.71,653095,0
2006-05-15,6.81,6.87,6.62,6.73,398104,0
2006-05-16,6.8,7.09,6.74,6.91,638409,0
2006-05-17,6.81,6.88,6.75,6.75,516755,0
2006-05-18,6.92,6.92,6.66,6.67,478029,0
2006-05-19,6.66,6.76,6.6,6.76,510770,0
2006-05-22,6.66,6.73,6.52,6.66,554813,0
2006-05-23,7.01,7.04,6.53,6.58,1273066,0
2006-05-24,6.52,6.75,6.49,6.63,652024,0
2006-05-25,6.64,6.78,6.58,6.71,410246,0
2006-05-26,6.74,6.87,6.68,6.79,737602,0
2006-05-30,6.79,6.79,6.62,6.63,361491,0
2006-05-31,6.63,6.98,6.63,6.95,522342,0
2006-06-01,7,7.08,6.87,7.01,427889,0
2006-06-02,7.05,7.08,6.91,6.94,333881,0
2006-06-05,6.94,6.96,6.66,6.66,384467,0
2006-06-06,6.71,6.73,6.47,6.6,569610,0
2006-06-07,6.58,6.9,6.56,6.77,460983,0
2006-06-08,6.7,6.81,6.54,6.74,532773,0
2006-06-09,6.74,6.98,6.69,6.76,436335,0
2006-06-12,6.75,6.78,6.57,6.58,378182,0
2006-06-13,6.6,6.69,6.42,6.42,484397,0
2006-06-14,6.4,6.5,6.25,6.48,480921,0
2006-06-15,6.49,6.77,6.48,6.75,507627,0
2006-06-16,6.75,6.78,6.44,6.48,1340909,0
2006-06-19,6.52,6.58,6.26,6.3,321057,0
2006-06-20,6.33,6.35,6.19,6.2,247537,0
2006-06-21,6.46,6.47,6.25,6.38,483074,0
2006-06-22,6.44,6.44,6.23,6.3,257180,0
2006-06-23,6.3,6.36,6.21,6.29,212666,0
2006-06-26,6.32,6.35,6.25,6.33,173584,0
2006-06-27,6.31,6.4,6.24,6.25,312222,0
2006-06-28,6.26,6.29,6.14,6.23,195412,0
2006-06-29,6.36,6.69,6.32,6.67,548256,0
2006-06-30,6.8,6.92,6.61,6.9,1421953,0
2006-07-03,6.89,6.94,6.76,6.84,162328,0
2006-07-05,6.85,6.89,6.62,6.68,309417,0
2006-07-06,6.68,6.86,6.49,6.7,836807,0
2006-07-07,6.65,6.9,6.54,6.72,604069,0
2006-07-10,6.8,6.8,6.5,6.51,298048,0
2006-07-11,6.5,6.68,6.37,6.66,347982,0
2006-07-12,6.63,6.8,6.62,6.67,421332,0
2006-07-13,6.6,6.72,6.29,6.32,512913,0
2006-07-14,6.32,6.39,6.05,6.21,507238,0
2006-07-17,6.2,6.35,6.1,6.12,440054,0
2006-07-18,6.17,6.27,6.05,6.15,410223,0
2006-07-19,6.18,6.44,6.15,6.31,483142,0
2006-07-20,6.35,6.37,6,6.04,398105,0
2006-07-21,6,6.05,5.8,5.87,469660,0
2006-07-24,5.92,6.18,5.85,6.07,425883,0
2006-07-25,6.12,6.39,6.12,6.31,478773,0
2006-07-26,6.3,6.56,6.18,6.5,429188,0
2006-07-27,6.53,6.58,6.13,6.23,329193,0
2006-07-28,6.25,6.4,6.23,6.32,249025,0
2006-07-31,6.28,6.4,6.1,6.39,431892,0
2006-08-01,6.31,6.35,5.87,5.96,588906,0
2006-08-02,5.98,6.02,5.88,5.9,417725,0
2006-08-03,5.85,6.06,5.66,5.95,477822,0
2006-08-04,6.06,6.09,5.85,5.99,379395,0
2006-08-07,6,6.16,5.95,6.15,480658,0
2006-08-08,6.21,6.3,6.09,6.16,482611,0
2006-08-09,6.25,6.28,6,6.02,327801,0
2006-08-10,6,6.1,5.91,6.04,270846,0
2006-08-11,6.05,6.05,5.9,5.91,167356,0
2006-08-14,5.93,6.03,5.89,5.92,187578,0
2006-08-15,5.95,6.07,5.92,6.06,258651,0
2006-08-16,6.08,6.14,5.97,6.07,229186,0
2006-08-17,6.08,6.31,6.03,6.3,387976,0
2006-08-18,6.33,6.38,6.15,6.35,249933,0
2006-08-21,6.3,6.34,6.15,6.18,203408,0
2006-08-22,6.15,6.26,6.13,6.21,166952,0
2006-08-23,6.25,6.49,6.16,6.36,482117,0
2006-08-24,6.45,6.75,6.45,6.71,908331,0
2006-08-25,6.71,6.78,6.48,6.57,381398,0
2006-08-28,6.59,6.7,6.55,6.58,329567,0
2006-08-29,6.59,6.89,6.59,6.88,313108,0
2006-08-30,6.9,7.22,6.73,7.21,589759,0
2006-08-31,7.23,7.35,7,7.02,417361,0
2006-09-01,7.04,7.08,6.92,6.94,213874,0
2006-09-05,6.92,7.01,6.75,7,355934,0
2006-09-06,6.92,6.95,6.67,6.68,393480,0
2006-09-07,6.68,6.85,6.52,6.75,335100,0
2006-09-08,6.79,6.82,6.66,6.66,165856,0
2006-09-11,6.62,6.63,6.45,6.56,272988,0
2006-09-12,6.55,6.86,6.52,6.81,248323,0
2006-09-13,6.84,6.84,6.7,6.78,195681,0
2006-09-14,6.73,6.8,6.64,6.68,201132,0
2006-09-15,6.73,6.74,6.5,6.57,627787,0
2006-09-18,6.52,6.61,6.51,6.6,228485,0
2006-09-19,6.57,6.6,6.42,6.54,363125,0
2006-09-20,6.59,6.65,6.45,6.55,263207,0
2006-09-21,6.59,6.61,6.38,6.4,267157,0
2006-09-22,6.36,6.38,6.14,6.2,355689,0
2006-09-25,6.2,6.34,6.06,6.33,292685,0
2006-09-26,6.29,6.35,6.16,6.18,352847,0
2006-09-27,6.15,6.29,6.13,6.21,240959,0
2006-09-28,6.21,6.32,6.2,6.29,223608,0
2006-09-29,6.26,6.3,6.22,6.27,267913,0
2006-10-02,6.3,6.31,6.14,6.16,245569,0
2006-10-03,6.12,6.25,6.07,6.18,294548,0
2006-10-04,5.89,6.21,5.88,6.14,610862,0
2006-10-05,6.12,6.28,6.12,6.26,240932,0
2006-10-06,6.21,6.49,6.21,6.43,420756,0
2006-10-09,6.41,6.65,6.41,6.61,519734,0
2006-10-10,6.65,6.68,6.46,6.51,340515,0
2006-10-11,6.54,6.63,6.41,6.59,395712,0
2006-10-12,6.65,6.7,6.55,6.65,614954,0
2006-10-13,6.63,6.99,6.63,6.99,889948,0
2006-10-16,7,7.75,6.92,7.57,1590911,0
2006-10-17,7.6,7.82,7.43,7.73,1079737,0
2006-10-18,7.76,7.81,7.5,7.57,728298,0
2006-10-19,7.57,7.77,7.51,7.63,465596,0
2006-10-20,7.66,7.78,7.48,7.6,684203,0
2006-10-23,7.53,7.77,7.5,7.55,432862,0
2006-10-24,7.54,7.58,7.36,7.52,637257,0
2006-10-25,7.53,7.67,7.46,7.54,361904,0
2006-10-26,7.57,7.75,7.52,7.74,411544,0
2006-10-27,7.75,8.19,7.73,7.85,1129076,0
2006-10-30,8.04,8.22,7.87,8.15,1193057,0
2006-10-31,8.28,8.28,7.99,8.02,880897,0
2006-11-01,8.1,8.16,7.78,7.84,757742,0
2006-11-02,7.83,8.21,7.75,8.07,944858,0
2006-11-03,8.2,8.25,7.91,8.04,539728,0
2006-11-06,8.35,8.59,8.22,8.48,1514239,0
2006-11-07,8.65,8.7,8.31,8.38,1242546,0
2006-11-08,8.77,8.8,8.46,8.66,2560405,0
2006-11-09,8.74,8.78,8.32,8.39,1202661,0
2006-11-10,8.64,8.64,8.39,8.59,757872,0
2006-11-13,8.61,8.86,8.55,8.83,808441,0
2006-11-14,8.82,8.9,8.65,8.9,680898,0
2006-11-15,8.97,8.98,8.82,8.94,955181,0
2006-11-16,8.95,8.97,8.66,8.69,687922,0
2006-11-17,8.65,8.77,8.55,8.75,615737,0
2006-11-20,8.77,8.86,8.63,8.72,534344,0
2006-11-21,8.69,8.98,8.63,8.72,773594,0
2006-11-22,8.7,8.7,8.45,8.5,661906,0
2006-11-24,8.43,8.49,8.36,8.45,183394,0
2006-11-27,8.4,8.5,7.95,8.06,896050,0
2006-11-28,7.97,8.1,7.82,7.87,752020,0
2006-11-29,7.87,8.14,7.87,8.11,447093,0
2006-11-30,8.11,8.19,7.87,7.93,764989,0
2006-12-01,7.94,7.99,7.75,7.82,505975,0
2006-12-04,7.84,9.03,7.82,9,3492443,0
2006-12-05,9,9.04,8.7,8.8,1714436,0
2006-12-06,8.9,9.09,8.7,8.87,925939,0
2006-12-07,9.09,9.48,9.01,9.31,1864822,0
2006-12-08,9.33,9.4,9.06,9.35,1123048,0
2006-12-11,9.8,10,9.35,9.45,1894444,0
2006-12-12,9.46,9.65,9.2,9.52,1136245,0
2006-12-13,9.55,9.65,9.32,9.34,667557,0
2006-12-14,8.72,9.08,8.63,8.65,2168753,0
2006-12-15,8.69,8.91,8.68,8.9,1262837,0
2006-12-18,8.89,8.97,8.82,8.84,986777,0
2006-12-19,9.01,9.24,8.86,9.16,1201602,0
2006-12-20,9.17,9.23,8.97,9,962462,0
2006-12-21,9.03,9.11,8.89,8.95,380145,0
2006-12-22,8.98,9.02,8.86,8.89,406213,0
2006-12-26,8.88,9,8.82,8.92,284924,0
2006-12-27,8.95,9.09,8.87,8.93,455698,0
2006-12-28,9.11,9.15,8.95,8.96,577999,0
2006-12-29,9,9.02,8.75,8.78,585647,0
2007-01-03,8.84,8.99,8.63,8.76,802504,0
2007-01-04,8.76,9.11,8.66,9.07,1703915,0
2007-01-05,9.12,9.25,9.01,9.13,1331900,0
2007-01-08,9.27,9.27,8.86,8.89,1122579,0
2007-01-09,8.96,8.98,8.69,8.86,838875,0
2007-01-10,8.76,8.81,8.6,8.7,667495,0
2007-01-11,8.74,8.92,8.69,8.9,1008421,0
2007-01-12,8.75,8.83,8.6,8.65,730182,0
2007-01-16,8.71,8.78,8.56,8.65,629717,0
2007-01-17,9.03,9.15,8.82,8.88,1796494,0
2007-01-18,8.9,8.98,8.61,8.66,982231,0
2007-01-19,8.66,8.7,8.55,8.7,571821,0
2007-01-22,8.7,8.74,8.46,8.53,784476,0
2007-01-23,8.54,8.57,8.41,8.53,502852,0
2007-01-24,8.52,8.56,8.31,8.35,607919,0
2007-01-25,8.36,8.36,8.05,8.08,835293,0
2007-01-26,8.05,8.1,7.91,8.09,740773,0
2007-01-29,8.07,8.34,8.06,8.31,720055,0
2007-01-30,8.31,8.4,8.26,8.38,670678,0
2007-01-31,8.33,8.34,8.15,8.19,584200,0
2007-02-01,8.22,8.28,8.07,8.1,668390,0
2007-02-02,8.1,8.25,8.08,8.22,819651,0
2007-02-05,8.18,8.23,8.07,8.08,513390,0
2007-02-06,8.15,8.18,8.05,8.14,528931,0
2007-02-07,8.19,8.36,8.12,8.33,855855,0
2007-02-08,8.26,8.35,8.16,8.21,588543,0
2007-02-09,8.22,8.32,8.12,8.18,603922,0
2007-02-12,8.21,8.31,8.1,8.16,978776,0
2007-02-13,8.16,8.21,7.93,8.02,666478,0
2007-02-14,8.02,8.15,7.96,7.97,410089,0
2007-02-15,8.11,8.15,7.94,7.96,922383,0
2007-02-16,7.96,8.06,7.82,8,642226,0
2007-02-20,8.04,8.28,7.91,8.19,720838,0
2007-02-21,8.12,8.18,8.01,8.04,388223,0
2007-02-22,8.1,8.1,7.96,8.06,473300,0
2007-02-23,8.01,8.12,7.93,8.1,396470,0
2007-02-26,8.11,8.2,8.08,8.1,441115,0
2007-02-27,7.92,8.05,7.67,7.77,1179631,0
2007-02-28,7.83,7.86,7.55,7.58,818807,0
2007-03-01,7.5,7.64,7.42,7.5,865093,0
2007-03-02,7.45,7.57,7.2,7.23,917373,0
2007-03-05,7.14,7.29,7.08,7.2,726075,0
2007-03-06,7.28,7.35,7.14,7.24,891722,0
2007-03-07,7.21,7.22,7.05,7.09,754583,0
2007-03-08,7.15,7.23,7.09,7.11,378688,0
2007-03-09,7.12,7.24,7.03,7.11,432493,0
2007-03-12,7.12,7.31,7.12,7.28,482987,0
2007-03-13,7.26,7.29,6.9,6.94,818691,0
2007-03-14,6.92,7.02,6.85,6.98,625054,0
2007-03-15,6.98,7.09,6.92,7.05,358222,0
2007-03-16,7.33,7.35,6.75,6.8,1286279,0
2007-03-19,6.83,6.99,6.68,6.98,681587,0
2007-03-20,6.99,7,6.89,6.95,509943,0
2007-03-21,7.03,7.24,6.98,7.2,804846,0
2007-03-22,7.21,7.22,6.93,7.14,673122,0
2007-03-23,7.12,7.19,7.01,7.07,373880,0
2007-03-26,7.15,7.2,7,7.06,520266,0
2007-03-27,7.08,7.16,7.03,7.05,501657,0
2007-03-28,7.02,7.08,6.94,6.99,426623,0
2007-03-29,7.05,7.1,6.87,6.97,449909,0
2007-03-30,7.12,7.2,6.99,7,1252063,0
2007-04-02,7.12,7.43,7.08,7.42,1614709,0
2007-04-03,7.2,7.35,7.1,7.15,1052208,0
2007-04-04,7.15,7.33,7.14,7.26,569599,0
2007-04-05,7.29,7.53,7.26,7.43,1036054,0
2007-04-09,7.44,7.53,7.21,7.33,870267,0
2007-04-10,7.35,7.85,7.34,7.72,1931879,0
2007-04-11,7.8,7.82,7.46,7.56,1113539,0
2007-04-12,7.52,7.52,7.35,7.42,856467,0
2007-04-13,7.46,7.49,7.36,7.45,406873,0
2007-04-16,7.49,7.55,7.36,7.38,624461,0
2007-04-17,7.36,7.4,7.16,7.2,601032,0
2007-04-18,7.15,7.28,7.07,7.14,724440,0
2007-04-19,7.21,7.33,7.1,7.15,764604,0
2007-04-20,7.26,7.3,7.2,7.29,448234,0
2007-04-23,7.35,7.44,7.32,7.36,647114,0
2007-04-24,7.4,7.42,7.26,7.38,405330,0
2007-04-25,7.44,7.5,7.34,7.38,385295,0
2007-04-26,7.36,7.48,7.33,7.43,390579,0
2007-04-27,7.39,7.41,7.29,7.3,321385,0
2007-04-30,7.37,7.39,7.08,7.11,626492,0
2007-05-01,7.09,7.11,6.89,6.95,1254836,0
2007-05-02,7,7.43,6.97,7.41,946637,0
2007-05-03,7.34,7.62,7.31,7.58,902711,0
2007-05-04,7.57,7.6,7.36,7.43,655429,0
2007-05-07,7.55,7.7,7.55,7.69,622251,0
2007-05-08,7.68,7.68,7.33,7.35,729213,0
2007-05-09,7.3,7.37,7.17,7.32,501763,0
2007-05-10,7.27,7.27,7.05,7.06,687103,0
2007-05-11,7.07,7.35,7.06,7.34,497059,0
2007-05-14,7.95,8.78,7.75,8.39,8870943,0
2007-05-15,8.56,8.68,8.11,8.18,3108145,0
2007-05-16,8.24,8.47,8.12,8.24,1934785,0
2007-05-17,8.88,9.64,8.57,9.48,11455372,0
2007-05-18,9.51,9.54,9.02,9.19,4808955,0
2007-05-21,9.23,9.25,8.9,8.95,2866431,0
2007-05-22,8.95,9.4,8.95,9.4,2219536,0
2007-05-23,9.54,9.85,9.28,9.32,3597927,0
2007-05-24,9.26,9.3,8.87,8.9,2361319,0
2007-05-25,8.97,9.24,8.95,9.24,1503803,0
2007-05-29,9.3,9.34,9.07,9.11,1607594,0
2007-05-30,9.02,9.07,8.95,8.98,1395223,0
2007-05-31,9.07,9.28,9.05,9.22,2179252,0
2007-06-01,9.28,9.43,8.92,9.02,2058673,0
2007-06-04,9.07,9.07,8.69,8.8,1598033,0
2007-06-05,8.75,8.8,8.56,8.69,1237467,0
2007-06-06,8.81,8.91,8.68,8.85,1431286,0
2007-06-07,8.89,8.9,8.41,8.49,1903446,0
2007-06-08,8.5,8.75,8.46,8.67,1380865,0
2007-06-11,9.15,9.15,8.7,8.73,2458446,0
2007-06-12,8.73,8.79,7.82,7.82,5203823,0
2007-06-13,7.8,7.93,7.56,7.84,1984218,0
2007-06-14,7.85,8.04,7.82,7.92,1305799,0
2007-06-15,8.08,8.08,7.81,7.94,2860899,0
2007-06-18,7.92,8,7.69,7.7,1107526,0
2007-06-19,7.7,7.76,7.5,7.63,1293831,0
2007-06-20,7.63,7.63,7.33,7.39,1443068,0
2007-06-21,7.35,7.36,7.24,7.29,892389,0
2007-06-22,7.24,7.3,7.08,7.09,2218676,0
2007-06-25,7.1,7.22,7.01,7.04,996944,0
2007-06-26,7.15,7.18,7,7.1,951686,0
2007-06-27,7.07,7.23,7.04,7.07,951552,0
2007-06-28,7.1,7.23,7.1,7.14,896064,0
2007-06-29,7.19,7.23,7,7.04,715697,0
2007-07-02,7.06,7.12,7.01,7.12,631268,0
2007-07-03,7.19,7.32,7.09,7.31,603991,0
2007-07-05,7.27,7.38,7.11,7.19,856750,0
2007-07-06,7.16,7.34,7.12,7.29,725143,0
2007-07-09,7.39,7.45,7.31,7.37,869677,0
2007-07-10,7.34,8.1,7.31,8.1,3462522,0
2007-07-11,8.25,8.31,7.83,8.08,2789795,0
2007-07-12,8.08,8.12,7.95,8.09,1008926,0
2007-07-13,8.03,8.37,8.03,8.31,1661381,0
2007-07-16,8.22,8.25,7.94,8,1293891,0
2007-07-17,8,8.05,7.62,7.73,1426651,0
2007-07-18,7.62,7.72,7.31,7.48,1556465,0
2007-07-19,7.55,7.62,7.42,7.52,729569,0
2007-07-20,7.5,7.51,7.25,7.31,1072329,0
2007-07-23,7.27,7.44,7.24,7.32,560000,0
2007-07-24,7.26,7.33,7.07,7.14,842032,0
2007-07-25,7.22,7.23,7.01,7.1,1033061,0
2007-07-26,7.05,7.17,6.98,7.04,981122,0
2007-07-27,7,7.1,6.88,6.88,885448,0
2007-07-30,6.88,6.94,6.66,6.71,1270454,0
2007-07-31,6.73,6.88,6.28,6.3,1909097,0
2007-08-01,6.25,6.29,5.99,6.07,2590158,0
2007-08-02,6.12,6.29,6.05,6.27,1397411,0
2007-08-03,6.25,6.25,5.91,5.94,1437284,0
2007-08-06,5.89,5.9,5.67,5.75,1965749,0
2007-08-07,5.78,5.87,5.67,5.7,1830708,0
2007-08-08,5.8,6.28,5.8,6.25,2528471,0
2007-08-09,6.19,6.74,6.03,6.58,2937488,0
2007-08-10,6.3,6.56,6.11,6.3,1507456,0
2007-08-13,6.39,6.49,6.25,6.29,603587,0
2007-08-14,6.28,6.44,6.12,6.13,801716,0
2007-08-15,6.28,6.6,6.2,6.39,972323,0
2007-08-16,6.37,6.43,6.1,6.31,1141078,0
2007-08-17,6.55,6.6,6.1,6.56,877607,0
2007-08-20,6.6,6.7,6.48,6.59,466159,0
2007-08-21,6.51,6.79,6.51,6.7,513842,0
2007-08-22,6.76,6.88,6.61,6.7,442463,0
2007-08-23,6.66,6.8,6.59,6.8,484118,0
2007-08-24,6.79,6.9,6.67,6.89,444400,0
2007-08-27,7.5,7.71,7.19,7.37,3701528,0
2007-08-28,7.35,7.38,6.99,6.99,1162336,0
2007-08-29,7.04,7.15,6.91,7.15,814822,0
2007-08-30,7.12,7.29,7,7.06,708404,0
2007-08-31,7.17,7.3,7.11,7.19,795679,0
2007-09-04,7.19,7.45,7.16,7.44,683715,0
2007-09-05,7.38,7.43,7.3,7.36,570580,0
2007-09-06,7.37,7.44,7.3,7.37,432396,0
2007-09-07,7.25,7.35,7.2,7.31,665254,0
2007-09-10,7.49,7.49,7.1,7.34,765538,0
2007-09-11,7.39,7.4,7.27,7.4,465275,0
2007-09-12,7.36,7.39,7.16,7.2,558379,0
2007-09-13,7.22,7.32,7.13,7.25,576561,0
2007-09-14,7.15,7.23,7.12,7.18,526911,0
2007-09-17,7.17,7.2,7.1,7.11,320308,0
2007-09-18,7.12,7.47,7.12,7.47,1002327,0
2007-09-19,7.49,7.53,7.34,7.52,616305,0
2007-09-20,7.5,7.69,7.36,7.39,631591,0
2007-09-21,7.47,7.61,7.36,7.36,2264398,0
2007-09-24,7.45,7.48,7.36,7.41,955954,0
2007-09-25,7.38,7.54,7.33,7.42,514985,0
2007-09-26,7.45,7.5,7.39,7.49,612155,0
2007-09-27,7.5,7.5,7.4,7.5,334477,0
2007-09-28,7.46,7.53,7.3,7.32,550492,0
2007-10-01,7.35,7.63,7.35,7.63,851893,0
2007-10-02,7.69,7.8,7.61,7.68,746021,0
2007-10-03,7.71,8.09,7.69,7.89,1273355,0
2007-10-04,8,8,7.68,7.81,575227,0
2007-10-05,8.01,8.1,7.82,8.06,941285,0
2007-10-08,8,8.1,7.92,8.1,445929,0
2007-10-09,8.09,8.2,8.01,8.19,783409,0
2007-10-10,8.17,8.3,8.08,8.15,872523,0
2007-10-11,8.15,8.19,7.75,7.77,1422850,0
2007-10-12,7.73,8.03,7.73,8,929382,0
2007-10-15,8,8.15,7.8,7.84,1166917,0
2007-10-16,7.8,7.9,7.7,7.78,885421,0
2007-10-17,7.84,7.92,7.67,7.78,757115,0
2007-10-18,7.75,7.83,7.66,7.69,468748,0
2007-10-19,7.68,7.68,7.3,7.33,1189017,0
2007-10-22,7.26,7.47,7.12,7.42,523057,0
2007-10-23,7.49,7.56,7.4,7.53,431190,0
2007-10-24,7.46,7.47,7.24,7.41,497728,0
2007-10-25,7.42,7.45,7.2,7.26,596069,0
2007-10-26,7.38,7.45,7.24,7.45,641135,0
2007-10-29,7.48,7.55,7.42,7.48,432127,0
2007-10-30,7.45,7.52,7.25,7.29,402037,0
2007-10-31,7.25,7.74,7.25,7.64,1094476,0
2007-11-01,7.54,7.54,7.2,7.23,1367549,0
2007-11-02,7.23,7.38,7.2,7.35,724815,0
2007-11-05,7.3,7.37,7.14,7.24,762668,0
2007-11-06,7.23,7.27,7.03,7.12,983235,0
2007-11-07,7.14,7.35,6.99,6.99,906717,0
2007-11-08,7,7.27,6.76,7.19,1181623,0
2007-11-09,7.1,7.19,7,7.15,761865,0
2007-11-12,7.09,7.22,6.95,6.99,782295,0
2007-11-13,7.02,7.1,6.83,7.07,627569,0
2007-11-14,7.1,7.1,6.87,6.91,603473,0
2007-11-15,6.88,7.34,6.82,7.03,1346668,0
2007-11-16,7.03,7.08,6.76,6.87,816718,0
2007-11-19,6.8,6.86,6.52,6.75,925185,0
2007-11-20,6.74,6.8,6.11,6.34,1566755,0
2007-11-21,6.49,6.51,6.07,6.16,1363340,0
2007-11-23,6.31,6.32,6.09,6.19,528653,0
2007-11-26,6.27,6.29,5.9,5.92,1155288,0
2007-11-27,5.93,6.24,5.92,6.22,1279731,0
2007-11-28,6.36,6.63,6.22,6.5,1582269,0
2007-11-29,6.46,6.59,6.38,6.39,688349,0
2007-11-30,6.48,6.6,6.42,6.47,755404,0
2007-12-03,6.37,6.94,6.34,6.79,1191213,0
2007-12-04,6.83,7.24,6.65,7.16,2115914,0
2007-12-05,7.24,7.24,6.71,6.92,1249541,0
2007-12-06,6.92,7.23,6.84,7.22,1102327,0
2007-12-07,7.21,7.25,7.06,7.18,569450,0
2007-12-10,7.18,7.2,6.9,7,598114,0
2007-12-11,7,7.05,6.56,6.56,876120,0
2007-12-12,6.85,6.97,6.65,6.75,836326,0
2007-12-13,6.68,6.78,6.47,6.73,584597,0
2007-12-14,6.63,6.68,6.48,6.51,620162,0
2007-12-17,6.57,6.58,6.12,6.12,831636,0
2007-12-18,6.2,6.25,6,6.2,1323994,0
2007-12-19,6.18,6.19,6.02,6.08,923603,0
2007-12-20,6.1,6.15,6,6.1,862008,0
2007-12-21,6.19,6.23,5.93,6.11,1235899,0
2007-12-24,6.09,6.14,5.97,6.14,432786,0
2007-12-26,6.04,6.2,6.04,6.15,746825,0
2007-12-27,6.1,6.28,5.99,5.99,812964,0
2007-12-28,6.05,6.08,5.9,5.95,948331,0
2007-12-31,5.91,5.97,5.59,5.68,1938058,0
2008-01-02,5.7,5.95,5.7,5.73,1234880,0
2008-01-03,5.76,5.84,5.45,5.45,931138,0
2008-01-04,5.45,5.49,5.25,5.25,1011788,0
2008-01-07,5.34,5.41,5,5.07,1851662,0
2008-01-08,5.07,5.46,5.07,5.26,1528196,0
2008-01-09,5.26,5.33,5.02,5.21,1300265,0
2008-01-10,5.18,5.35,5.13,5.31,979607,0
2008-01-11,5.26,5.31,5.15,5.17,507553,0
2008-01-14,5.2,5.25,5.09,5.16,516791,0
2008-01-15,5.11,5.22,5.07,5.08,694806,0
2008-01-16,5.03,5.25,5.02,5.18,726735,0
2008-01-17,5.2,5.25,4.96,4.98,799828,0
2008-01-18,4.98,5.07,4.85,4.95,1186532,0
2008-01-22,4.73,4.9,4.59,4.74,993962,0
2008-01-23,4.61,4.77,4.4,4.76,1133366,0
2008-01-24,4.95,5,4.67,4.73,814329,0
2008-01-25,4.81,4.94,4.48,4.53,1032635,0
2008-01-28,4.51,4.66,4.45,4.64,582552,0
2008-01-29,5,5.23,4.78,5.15,1478272,0
2008-01-30,5.1,5.32,5.05,5.11,988465,0
2008-01-31,5.04,5.12,4.91,4.97,795076,0
2008-02-01,4.99,5.3,4.96,5.28,834754,0
2008-02-04,5.29,5.61,5.26,5.5,1119017,0
2008-02-05,5.5,5.52,5.18,5.19,953847,0
2008-02-06,5.25,5.28,4.96,4.97,937218,0
2008-02-07,4.97,5.05,4.83,5.03,686523,0
2008-02-08,5.01,5.09,4.79,4.94,753822,0
2008-02-11,4.95,5.04,4.77,4.85,853747,0
2008-02-12,4.88,5.09,4.86,4.98,784986,0
2008-02-13,5.02,5.08,4.96,5.04,468601,0
2008-02-14,5.15,5.3,5.04,5.09,954688,0
2008-02-15,5.05,5.17,4.87,4.96,779015,0
2008-02-19,4.97,5.07,4.89,4.9,514077,0
2008-02-20,4.87,4.99,4.82,4.97,571982,0
2008-02-21,5,5.06,4.81,4.81,612421,0
2008-02-22,4.83,4.87,4.65,4.73,656254,0
2008-02-25,4.8,5.19,4.8,4.94,1168816,0
2008-02-26,4.9,5.17,4.9,5.15,663868,0
2008-02-27,5.18,5.23,5.05,5.17,508810,0
2008-02-28,5.27,5.27,4.93,4.93,836459,0
2008-02-29,4.9,5.1,4.81,4.92,809394,0
2008-03-03,4.94,5.01,4.65,4.71,1197303,0
2008-03-04,4.67,4.82,4.58,4.65,3071361,0
2008-03-05,4.71,4.79,4.66,4.7,671121,0
2008-03-06,4.67,4.75,4.5,4.51,895255,0
2008-03-07,4.5,4.61,4.35,4.43,1182006,0
2008-03-10,4.45,4.45,4.03,4.04,1087442,0
2008-03-11,4.11,4.28,3.97,4.2,1358204,0
2008-03-12,4.23,4.41,4.12,4.26,916539,0
2008-03-13,4.17,4.47,4.15,4.44,609115,0
2008-03-14,4.5,4.5,4.17,4.35,853490,0
2008-03-17,4.2,4.4,4.15,4.25,729251,0
2008-03-18,4.36,4.36,4.14,4.3,723562,0
2008-03-19,4.35,4.37,4.21,4.33,650090,0
2008-03-20,4.39,4.45,4.28,4.37,1331348,0
2008-03-24,4.46,4.83,4.41,4.79,1030124,0
2008-03-25,4.8,4.98,4.68,4.9,888662,0
2008-03-26,4.87,4.96,4.73,4.9,518705,0
2008-03-27,4.87,5,4.76,4.93,442608,0
2008-03-28,4.95,5.07,4.72,4.73,831376,0
2008-03-31,4.76,4.98,4.74,4.88,767774,0
2008-04-01,4.95,5.01,4.8,4.94,1144788,0
2008-04-02,4.98,4.99,4.87,4.97,649492,0
2008-04-03,4.93,4.96,4.84,4.91,357762,0
2008-04-04,4.92,4.97,4.81,4.89,350571,0
2008-04-07,4.9,4.96,4.83,4.87,453649,0
2008-04-08,4.83,4.97,4.82,4.95,346779,0
2008-04-09,4.97,5,4.74,4.79,477272,0
2008-04-10,4.84,5.6,4.84,5.4,2593334,0
2008-04-11,5.23,5.23,4.93,4.94,1204987,0
2008-04-14,4.95,5.36,4.92,5.18,846258,0
2008-04-15,5.34,5.34,5.02,5.07,605287,0
2008-04-16,5.2,5.25,5.1,5.21,1122199,0
2008-04-17,5.19,5.23,5.05,5.07,492874,0
2008-04-18,5.19,5.21,5.02,5.14,584962,0
2008-04-21,5.12,5.2,5.07,5.07,367290,0
2008-04-22,5.06,5.13,4.88,4.97,696501,0
2008-04-23,4.98,5.06,4.92,5.01,349779,0
2008-04-24,5.05,5.1,4.96,4.99,619193,0
2008-04-25,5.03,5.05,4.9,5.05,300665,0
2008-04-28,5.05,5.05,4.92,4.98,412659,0
2008-04-29,4.96,4.98,4.78,4.81,597711,0
2008-04-30,4.85,4.89,4.69,4.72,921858,0
2008-05-01,4.73,5.02,4.73,4.96,668050,0
2008-05-02,5.01,5.01,4.83,4.87,598766,0
2008-05-05,4.9,4.95,4.8,4.84,629811,0
2008-05-06,4.83,4.98,4.8,4.92,495719,0
2008-05-07,5,5.05,4.68,4.72,833821,0
2008-05-08,4.73,4.84,4.72,4.76,605399,0
2008-05-09,4.74,4.91,4.74,4.85,424993,0
2008-05-12,4.85,4.97,4.85,4.92,375779,0
2008-05-13,4.95,4.99,4.87,4.9,403084,0
2008-05-14,4.9,4.97,3.76,3.94,4448828,0
2008-05-15,4.09,4.49,3.95,3.97,3124419,0
2008-05-16,4.17,4.17,4.05,4.14,1297521,0
2008-05-19,4.11,4.19,4.07,4.09,815069,0
2008-05-20,4.08,4.13,4.03,4.1,891244,0
2008-05-21,4.13,4.14,3.98,3.98,600058,0
2008-05-22,4,4.08,3.96,4.02,488181,0
2008-05-23,3.99,4.02,3.91,3.92,539944,0
2008-05-27,3.93,4.07,3.9,3.95,769559,0
2008-05-28,3.97,4.02,3.9,3.97,638690,0
2008-05-29,3.97,4.23,3.93,4.19,703581,0
2008-05-30,4.17,4.27,4.05,4.25,840069,0
2008-06-02,4.27,4.27,4.02,4.09,651249,0
2008-06-03,4.12,4.16,4.03,4.11,448404,0
2008-06-04,4.11,4.25,4.08,4.23,634594,0
2008-06-05,4.21,4.35,4.16,4.32,560063,0
2008-06-06,4.26,4.26,4.12,4.15,447324,0
2008-06-09,4.18,4.23,3.96,4.02,512743,0
2008-06-10,3.96,4.09,3.96,3.99,449018,0
2008-06-11,3.99,4.04,3.9,3.9,554826,0
2008-06-12,4.07,4.09,3.9,3.9,490189,0
2008-06-13,3.96,4.03,3.92,4.02,268665,0
2008-06-16,4.01,4.09,3.99,4.06,308910,0
2008-06-17,3.98,4.08,3.98,4.03,323055,0
2008-06-18,4.02,4.03,3.86,3.88,414021,0
2008-06-19,3.91,3.95,3.84,3.93,492821,0
2008-06-20,3.92,3.95,3.81,3.92,682968,0
2008-06-23,3.94,3.94,3.8,3.81,302762,0
2008-06-24,3.78,3.84,3.65,3.7,643742,0
2008-06-25,3.69,3.73,3.67,3.72,446704,0
2008-06-26,3.66,3.71,3.5,3.52,617300,0
2008-06-27,3.51,3.57,3.35,3.47,1557890,0
2008-06-30,3.46,3.53,3.36,3.45,424437,0
2008-07-01,3.43,3.54,3.3,3.42,529497,0
2008-07-02,3.4,3.57,3.36,3.47,703622,0
2008-07-03,3.47,3.5,3.31,3.41,307685,0
2008-07-07,3.41,3.45,3.14,3.17,830989,0
2008-07-08,3.17,3.5,3.17,3.49,974765,0
2008-07-09,3.47,3.57,3.4,3.44,587978,0
2008-07-10,3.43,3.55,3.4,3.52,605581,0
2008-07-11,3.49,3.55,3.33,3.54,774538,0
2008-07-14,3.56,3.61,3.47,3.49,471223,0
2008-07-15,3.39,3.75,3.37,3.7,850998,0
2008-07-16,3.71,3.85,3.63,3.85,560236,0
2008-07-17,3.86,3.98,3.71,3.87,548493,0
2008-07-18,3.9,3.99,3.7,3.71,913387,0
2008-07-21,3.72,4.09,3.72,4.06,719153,0
2008-07-22,4.02,4.39,3.95,4.39,805638,0
2008-07-23,4.4,4.55,4.31,4.37,680247,0
2008-07-24,4.37,4.42,4.24,4.26,471843,0
2008-07-25,4.29,4.49,4.25,4.37,547392,0
2008-07-28,4.37,4.44,4.22,4.23,422605,0
2008-07-29,4.41,4.44,4.23,4.36,550395,0
2008-07-30,4.39,4.44,4.25,4.43,503009,0
2008-07-31,4.43,4.54,4.3,4.46,696899,0
2008-08-01,4.52,4.54,4.44,4.47,621585,0
2008-08-04,4.5,4.53,4.35,4.46,461438,0
2008-08-05,4.45,4.54,4.44,4.5,534015,0
2008-08-06,4.5,4.9,4.42,4.86,843263,0
2008-08-07,4.8,4.85,4.13,4.19,1151857,0
2008-08-08,4.36,4.55,4.32,4.5,647028,0
2008-08-11,4.49,4.74,4.45,4.7,724887,0
2008-08-12,4.7,4.75,4.59,4.69,394281,0
2008-08-13,4.68,4.79,4.56,4.72,534741,0
2008-08-14,4.71,4.8,4.66,4.74,338010,0
2008-08-15,4.8,4.8,4.59,4.69,549733,0
2008-08-18,4.7,4.71,4.5,4.58,348417,0
2008-08-19,4.57,4.57,4.32,4.35,368172,0
2008-08-20,4.36,4.43,4.26,4.38,427355,0
2008-08-21,4.29,4.39,4.18,4.27,422314,0
2008-08-22,4.29,4.4,4.24,4.37,282329,0
2008-08-25,4.37,4.4,4.2,4.24,267205,0
2008-08-26,4.24,4.36,4.19,4.28,321888,0
2008-08-27,4.39,4.39,4.25,4.31,902917,0
2008-08-28,4.31,4.53,4.27,4.5,372820,0
2008-08-29,4.51,4.69,4.5,4.59,678199,0
2008-09-02,4.8,4.83,4.57,4.63,564621,0
2008-09-03,4.64,4.75,4.55,4.68,372168,0
2008-09-04,4.64,4.67,4.45,4.45,645181,0
2008-09-05,4.4,4.44,4.28,4.41,448299,0
2008-09-08,4.57,4.59,4.29,4.42,379755,0
2008-09-09,4.41,4.54,4.29,4.29,473458,0
2008-09-10,4.36,4.36,4.11,4.13,510943,0
2008-09-11,4.1,4.14,3.9,3.98,1138697,0
2008-09-12,3.96,4.02,3.86,3.95,400195,0
2008-09-15,3.8,3.95,3.75,3.75,1084059,0
2008-09-16,3.7,4.17,3.65,4.16,892745,0
2008-09-17,4.16,4.19,3.78,3.8,719798,0
2008-09-18,3.92,4.3,3.8,4.15,1125212,0
2008-09-19,4.44,4.44,3.9,4.32,2036332,0
2008-09-22,4.3,4.35,4.01,4.09,568471,0
2008-09-23,4.09,4.25,4.07,4.12,590811,0
2008-09-24,4.12,4.2,3.98,3.98,531124,0
2008-09-25,4,4.15,4,4,276412,0
2008-09-26,3.99,4.15,3.82,4.13,502204,0
2008-09-29,4.08,4.15,3.75,4.01,570416,0
2008-09-30,4.04,4.09,3.87,3.95,474589,0
2008-10-01,3.94,3.98,3.82,3.87,327921,0
2008-10-02,3.91,3.95,3.59,3.59,934162,0
2008-10-03,3.68,3.7,3.43,3.52,553296,0
2008-10-06,3.38,3.41,2.88,3.21,1324372,0
2008-10-07,3.24,3.29,2.78,2.82,1012767,0
2008-10-08,2.69,3,2.42,2.62,1178692,0
2008-10-09,2.69,2.8,2.15,2.23,1091752,0
2008-10-10,2.11,2.6,1.95,2.6,1734650,0
2008-10-13,2.83,2.95,2.5,2.93,1088773,0
2008-10-14,3,3.11,2.76,3.04,731377,0
2008-10-15,3.12,3.48,2.9,2.9,1218750,0
2008-10-16,3.03,3.33,2.76,3.33,816597,0
2008-10-17,3.2,3.42,3.1,3.23,599874,0
2008-10-20,3.31,3.71,3.23,3.71,530564,0
2008-10-21,3.68,3.84,3.48,3.48,660633,0
2008-10-22,3.39,3.39,3.17,3.22,348781,0
2008-10-23,3.23,3.27,2.95,3.12,676230,0
2008-10-24,2.87,3.13,2.78,2.99,483615,0
2008-10-27,2.87,3.12,2.85,2.85,369051,0
2008-10-28,2.98,3.32,2.86,3.32,649437,0
2008-10-29,3.25,3.55,3.2,3.41,678454,0
2008-10-30,3.56,3.73,3.32,3.68,969616,0
2008-10-31,3.42,3.98,3.38,3.98,995137,0
2008-11-03,4,4.59,4,4.55,2002293,0
2008-11-04,4.8,4.8,4.11,4.48,1260059,0
2008-11-05,4.4,4.47,3.9,3.91,906502,0
2008-11-06,3.78,4.12,3.68,3.91,825365,0
2008-11-07,3.96,4.27,3.93,4.02,629565,0
2008-11-10,4.52,4.67,4.27,4.45,1668513,0
2008-11-11,4.5,4.94,4.29,4.36,2265234,0
2008-11-12,4.29,4.3,3.6,3.62,1183847,0
2008-11-13,3.9,3.96,3.16,3.96,1579579,0
2008-11-14,3.86,4.02,3.7,3.7,781236,0
2008-11-17,3.68,3.75,3.51,3.64,488220,0
2008-11-18,3.66,3.78,3.35,3.54,553797,0
2008-11-19,3.54,3.64,3.2,3.2,610927,0
2008-11-20,3.28,3.28,2.82,2.85,1437355,0
2008-11-21,2.99,3.03,2.48,3.03,1620583,0
2008-11-24,3.04,3.29,3.02,3.22,945640,0
2008-11-25,3.3,3.3,3.14,3.3,500960,0
2008-11-26,3.25,3.49,3.08,3.47,665531,0
2008-11-28,3.41,3.5,3.28,3.5,230991,0
2008-12-01,3.38,3.43,3,3.01,483247,0
2008-12-02,3.1,3.25,3,3.25,634644,0
2008-12-03,3.28,3.5,3.12,3.47,669601,0
2008-12-04,3.33,3.66,3.31,3.38,692850,0
2008-12-05,3.31,3.61,3.16,3.6,466143,0
2008-12-08,3.69,4.22,3.59,4,1607406,0
2008-12-09,4,4.14,3.85,3.95,892972,0
2008-12-10,4.08,4.24,3.91,4.1,680174,0
2008-12-11,4.17,4.4,4,4.01,880656,0
2008-12-12,3.88,4.33,3.86,4.33,827447,0
2008-12-15,4.33,4.35,4.02,4.14,556178,0
2008-12-16,4.31,4.38,4.17,4.37,723305,0
2008-12-17,4.3,4.37,4.2,4.24,1113478,0
2008-12-18,4.39,4.54,4.3,4.44,1033356,0
2008-12-19,4.65,4.78,4.5,4.64,1180769,0
2008-12-22,4.75,4.75,4.3,4.51,700498,0
2008-12-23,4.55,4.6,4.39,4.56,361183,0
2008-12-24,4.54,4.62,4.43,4.6,313184,0
2008-12-26,4.68,4.69,4.47,4.57,593363,0
2008-12-29,4.61,4.65,4.3,4.35,460512,0
2008-12-30,4.36,4.4,4.25,4.4,525488,0
2008-12-31,4.37,4.69,4.36,4.67,733837,0
2009-01-02,4.68,4.88,4.62,4.82,570903,0
2009-01-05,4.83,5.11,4.71,5,1029860,0
2009-01-06,5.12,5.37,4.91,5.14,1444996,0
2009-01-07,4.99,5.07,4.82,4.92,937956,0
2009-01-08,4.88,5.18,4.83,5.17,879547,0
2009-01-09,5.2,5.2,4.96,4.98,595465,0
2009-01-12,5.02,5.07,4.62,4.64,761033,0
2009-01-13,4.8,5.06,4.65,4.97,878574,0
2009-01-14,4.98,5,4.63,4.65,867756,0
2009-01-15,4.65,4.87,4.32,4.84,1287448,0
2009-01-16,4.89,4.98,4.64,4.81,873612,0
2009-01-20,4.84,5.15,4.74,4.8,1842897,0
2009-01-21,4.95,5.34,4.76,5.29,1606390,0
2009-01-22,5.42,5.64,5.1,5.21,2045584,0
2009-01-23,6.48,8.38,6.19,7.09,50373001,0
2009-01-26,7.47,8.47,7.37,8.15,29095049,0
2009-01-27,7.69,7.87,7.09,7.24,11425288,0
2009-01-28,7.35,7.49,6.52,7.34,8870167,0
2009-01-29,7.35,7.96,6.93,7.9,9171477,0
2009-01-30,8.18,8.5,7.58,7.84,12307239,0
2009-02-02,7.5,8.2,7.3,7.74,6340822,0
2009-02-03,7.9,7.95,7.3,7.58,4934621,0
2009-02-04,7.67,8.05,7.41,7.6,5563435,0
2009-02-05,7.63,8.1,7.45,7.79,6764792,0
2009-02-06,7.98,8.24,7.75,8.05,6516415,0
2009-02-09,8.24,8.47,7.72,7.92,6342462,0
2009-02-10,7.88,7.89,7.27,7.37,3805669,0
2009-02-11,7.45,7.53,7.07,7.34,2369212,0
2009-02-12,7.34,7.97,7.1,7.77,5234588,0
2009-02-13,6.65,6.95,6.33,6.38,11901523,0
2009-02-17,6.26,6.66,6.01,6.48,7796231,0
2009-02-18,6.28,6.28,5.61,5.74,6363079,0
2009-02-19,5.78,5.89,5.59,5.6,2911425,0
2009-02-20,5.44,5.69,5.12,5.33,3633751,0
2009-02-23,5.33,5.48,5.17,5.24,2829303,0
2009-02-24,5.27,5.64,5.27,5.56,3466303,0
2009-02-25,5.43,5.52,5.27,5.34,2164269,0
2009-02-26,5.5,5.6,4.94,4.99,3187993,0
2009-02-27,4.75,4.86,4.45,4.49,3546533,0
2009-03-02,4.4,4.45,3.88,3.89,2866408,0
2009-03-03,4.05,4.31,3.82,4.23,3298288,0
2009-03-04,4.3,4.38,4.06,4.21,2267328,0
2009-03-05,4.06,4.19,3.76,3.79,1807104,0
2009-03-06,3.8,3.96,3.67,3.87,2908219,0
2009-03-09,5.17,5.24,4.43,4.51,14561849,0
2009-03-10,4.55,4.6,4.04,4.27,4877209,0
2009-03-11,4.4,4.45,4.09,4.09,2732814,0
2009-03-12,4.07,4.44,3.97,4.42,2317851,0
2009-03-13,4.29,4.42,4.25,4.36,1386459,0
2009-03-16,4.4,4.43,4,4.04,1851214,0
2009-03-17,4.03,4.25,3.94,4.24,1939071,0
2009-03-18,4.24,4.4,4.12,4.3,1444553,0
2009-03-19,4.35,4.43,4.12,4.19,1539228,0
2009-03-20,4.34,4.34,4.03,4.08,1633667,0
2009-03-23,4.17,4.39,4.1,4.39,1867498,0
2009-03-24,4.32,4.64,4.31,4.39,1771837,0
2009-03-25,4.54,4.59,4.25,4.46,1665239,0
2009-03-26,4.55,4.69,4.4,4.68,1600467,0
2009-03-27,4.59,5.25,4.5,4.89,3351075,0
2009-03-30,4.75,4.77,4.39,4.42,1662468,0
2009-03-31,4.5,4.6,4.43,4.47,1260381,0
2009-04-01,4.39,4.46,4.26,4.41,1065904,0
2009-04-02,4.49,5.07,4.46,4.6,1526099,0
2009-04-03,4.6,4.61,4.4,4.51,1045324,0
2009-04-06,4.46,5.18,4.46,4.95,3453198,0
2009-04-07,4.95,4.95,4.63,4.63,1510653,0
2009-04-08,4.64,4.74,4.6,4.67,778117,0
2009-04-09,4.84,4.92,4.77,4.92,1121601,0
2009-04-13,4.88,5.12,4.86,4.88,1193865,0
2009-04-14,5.44,5.45,5,5.03,2681858,0
2009-04-15,5.09,5.1,4.91,5.01,1153400,0
2009-04-16,5.26,5.63,5.11,5.49,4035109,0
2009-04-17,5.55,5.59,5.32,5.4,2258601,0
2009-04-20,5.43,5.45,4.94,4.99,2123337,0
2009-04-21,4.94,5.09,4.87,5.04,1284728,0
2009-04-22,5.34,5.65,5.13,5.16,3485280,0
2009-04-23,5.21,5.26,4.88,4.97,1909409,0
2009-04-24,5.05,5.05,4.77,4.94,1985652,0
2009-04-27,4.89,4.94,4.78,4.84,1286318,0
2009-04-28,4.95,5.07,4.85,5.04,2145672,0
2009-04-29,5.07,5.3,4.97,5.24,2449475,0
2009-04-30,5.29,5.35,5.04,5.14,2372849,0
2009-05-01,5.1,5.2,5.05,5.1,868939,0
2009-05-04,5.08,5.33,5.08,5.32,1995160,0
2009-05-05,5.81,6.6,5.8,6.29,11330277,0
2009-05-06,6.59,6.66,6.03,6.14,5098796,0
2009-05-07,6.15,6.24,5.9,6.09,2244128,0
2009-05-08,6.08,6.32,6,6.23,1888265,0
2009-05-11,6.28,6.64,6.12,6.45,2236896,0
2009-05-12,6.59,6.85,6.26,6.55,4133498,0
2009-05-13,6.47,6.47,6.12,6.15,1852082,0
2009-05-14,6.16,6.33,6.13,6.23,1350755,0
2009-05-15,6.3,6.44,6.24,6.26,1162672,0
2009-05-18,6.41,6.48,6.32,6.45,1326363,0
2009-05-19,6.5,6.57,6.3,6.46,1451484,0
2009-05-20,6.37,6.9,6.37,6.76,2735525,0
2009-05-21,6.68,7.49,6.65,6.85,7514081,0
2009-05-22,6.95,7.25,6.67,6.79,2650287,0
2009-05-26,6.69,6.94,6.59,6.71,2944024,0
2009-05-27,6.71,6.83,6.49,6.52,1725133,0
2009-05-28,6.61,6.62,6.15,6.4,1710643,0
2009-05-29,6.43,6.55,6.26,6.52,1497297,0
2009-06-01,6.6,6.75,6.34,6.38,1547401,0
2009-06-02,6.29,6.55,6.2,6.44,1247080,0
2009-06-03,6.37,7.05,6.25,6.84,3653973,0
2009-06-04,6.97,7.23,6.88,6.98,2966220,0
2009-06-05,7.2,7.2,6.7,6.83,1225440,0
2009-06-08,6.82,7.25,6.7,7.12,2032504,0
2009-06-09,7.15,7.17,6.89,7,1281051,0
2009-06-10,7.09,7.1,6.77,6.95,1381653,0
2009-06-11,6.93,7.06,6.77,6.78,1322989,0
2009-06-12,6.75,6.92,6.64,6.85,1076153,0
2009-06-15,6.85,6.86,6.55,6.64,998486,0
2009-06-16,6.75,6.76,6.42,6.42,1227471,0
2009-06-17,6.43,6.5,5.97,6.45,1922726,0
2009-06-18,6.56,6.68,6.38,6.67,1070010,0
2009-06-19,6.76,6.84,6.58,6.68,1138761,0
2009-06-22,6.57,6.64,6.35,6.42,1335267,0
2009-06-23,6.38,6.42,6.15,6.26,1203650,0
2009-06-24,6.26,6.49,6.25,6.4,839872,0
2009-06-25,6.39,6.67,6.29,6.67,915551,0
2009-06-26,6.65,6.95,6.52,6.95,1915608,0
2009-06-29,6.93,6.94,6.65,6.69,913341,0
2009-06-30,7.73,8.15,7.51,7.67,20029760,0
2009-07-01,7.61,7.62,7.3,7.43,3565489,0
2009-07-02,7.34,7.88,7.25,7.65,3367349,0
2009-07-06,8,8.19,7.8,7.91,5681839,0
2009-07-07,7.94,7.95,7.62,7.67,2152068,0
2009-07-08,7.65,7.76,7.17,7.26,2901575,0
2009-07-09,7.33,7.49,7.2,7.43,1387376,0
2009-07-10,7.2,7.45,7.1,7.32,1538131,0
2009-07-13,7.32,7.49,7.03,7.48,1225512,0
2009-07-14,7.5,7.56,7.41,7.49,753176,0
2009-07-15,7.58,7.64,7.5,7.61,1161700,0
2009-07-16,7.59,7.71,7.51,7.68,984395,0
2009-07-17,7.7,7.7,7.53,7.56,1094028,0
2009-07-20,7.58,7.79,7.53,7.71,1200027,0
2009-07-21,7.8,7.86,7.68,7.79,1224121,0
2009-07-22,7.71,7.78,7.57,7.69,965488,0
2009-07-23,7.71,8.27,7.71,7.88,4265509,0
2009-07-24,7.84,8.01,7.66,7.99,1764711,0
2009-07-27,8.1,9.24,8.02,9.17,8682306,0
2009-07-28,8.9,8.96,8.53,8.77,4318600,0
2009-07-29,8.65,8.77,8.49,8.62,2145980,0
2009-07-30,8.77,8.94,8.63,8.69,2004398,0
2009-07-31,8.22,9.19,7.94,8.02,5233866,0
2009-08-03,8.15,8.24,7.85,8.07,2004225,0
2009-08-04,8,8.29,8,8.14,1346782,0
2009-08-05,8.15,8.19,7.81,7.97,1791988,0
2009-08-06,7.92,7.98,7.51,7.53,1857038,0
2009-08-07,7.67,7.79,7.47,7.62,1770422,0
2009-08-10,7.54,7.83,7.52,7.57,1161029,0
2009-08-11,7.59,7.66,7.41,7.45,1141529,0
2009-08-12,7.5,7.69,7.44,7.57,966183,0
2009-08-13,7.59,7.71,7.5,7.54,764494,0
2009-08-14,7.51,7.56,7.35,7.46,1135931,0
2009-08-17,7.26,7.29,7.1,7.23,1092264,0
2009-08-18,6.37,6.74,6.2,6.49,6602807,0
2009-08-19,6.34,6.68,6.31,6.64,1967938,0
2009-08-20,6.6,6.69,6.5,6.6,1170725,0
2009-08-21,6.69,6.69,6.49,6.52,1444180,0
2009-08-24,6.52,6.68,6.4,6.48,1088494,0
2009-08-25,6.6,6.6,6.44,6.56,1077198,0
2009-08-26,6.53,7.05,6.47,6.93,1982018,0
2009-08-27,7.1,7.28,6.93,7.18,2698020,0
2009-08-28,7.28,7.28,7.01,7.18,1361028,0
2009-08-31,7.1,7.12,6.97,7.1,1101634,0
2009-09-01,7.02,7.29,6.75,6.82,1535568,0
2009-09-02,6.82,7.1,6.75,6.97,1656224,0
2009-09-03,6.97,7,6.75,6.91,959550,0
2009-09-04,6.95,7.24,6.86,7.21,1410209,0
2009-09-08,7.25,7.35,7.11,7.21,1088212,0
2009-09-09,7.22,7.42,7.15,7.37,1103684,0
2009-09-10,7.43,7.49,7.32,7.34,626657,0
2009-09-11,7.31,7.37,7.16,7.23,1016928,0
2009-09-14,7.16,7.28,7.12,7.28,497627,0
2009-09-15,7.26,7.34,7.17,7.32,716442,0
2009-09-16,7.34,7.4,7.25,7.31,676201,0
2009-09-17,7.26,7.42,7.16,7.26,728215,0
2009-09-18,7.34,7.47,7.21,7.41,1329268,0
2009-09-21,7.45,7.51,7.24,7.39,1108819,0
2009-09-22,7.41,7.45,7.23,7.26,902926,0
2009-09-23,7.29,7.32,7.01,7.01,967313,0
2009-09-24,7.02,7.09,6.71,6.8,1383362,0
2009-09-25,6.77,6.8,6.5,6.61,1351906,0
2009-09-28,6.63,6.87,6.6,6.77,1152529,0
2009-09-29,6.87,6.91,6.55,6.57,1183033,0
2009-09-30,6.58,6.7,6.51,6.56,1255849,0
2009-10-01,6.51,6.6,6.28,6.28,1733257,0
2009-10-02,6.2,6.42,6.15,6.31,1032526,0
2009-10-05,6.57,6.69,6.32,6.52,1657142,0
2009-10-06,6.59,6.71,6.4,6.57,1064311,0
2009-10-07,6.56,6.59,6.49,6.51,524982,0
2009-10-08,6.56,6.56,6.39,6.41,1010601,0
2009-10-09,6.38,6.48,6.36,6.46,578928,0
2009-10-12,6.45,6.94,6.45,6.87,2336942,0
2009-10-13,6.84,6.91,6.47,6.51,1715126,0
2009-10-14,6.57,6.6,6.41,6.53,1001886,0
2009-10-15,6.5,6.67,6.46,6.66,1039447,0
2009-10-16,6.59,6.62,6.41,6.5,976538,0
2009-10-19,6.81,7.18,6.76,7.08,2838470,0
2009-10-20,7.15,7.15,6.77,6.82,1344222,0
2009-10-21,6.88,6.95,6.65,6.67,1066609,0
2009-10-22,6.65,6.72,6.53,6.67,1055095,0
2009-10-23,6.66,6.72,6.37,6.42,1506685,0
2009-10-26,6.39,6.54,6.16,6.18,1733122,0
2009-10-27,6.22,6.24,6.11,6.17,1185619,0
2009-10-28,6.14,6.19,5.73,5.75,1886391,0
2009-10-29,5.81,5.9,5.69,5.77,1419873,0
2009-10-30,5.99,6.49,5.86,6.11,4828295,0
2009-11-02,5.9,5.95,5.35,5.5,3429913,0
2009-11-03,5.45,5.7,5.45,5.68,1501905,0
2009-11-04,5.75,5.83,5.2,5.23,2163508,0
2009-11-05,5.26,5.5,5.26,5.46,1095921,0
2009-11-06,5.45,5.63,5.32,5.48,999145,0
2009-11-09,5.51,5.6,5.48,5.54,1026585,0
2009-11-10,5.49,5.55,5.4,5.44,753313,0
2009-11-11,5.72,6.04,5.68,5.99,2422065,0
2009-11-12,5.96,5.96,5.67,5.7,877219,0
2009-11-13,5.73,5.75,5.58,5.66,624815,0
2009-11-16,5.7,6.03,5.7,6.01,1112333,0
2009-11-17,6.04,6.2,5.96,6.14,1207064,0
2009-11-18,6.14,6.19,5.8,5.91,1234249,0
2009-11-19,5.91,5.94,5.71,5.73,1011302,0
2009-11-20,5.68,5.73,5.52,5.58,1044957,0
2009-11-23,5.6,5.7,5.36,5.46,1572451,0
2009-11-24,5.59,5.59,5.43,5.51,1206141,0
2009-11-25,5.5,5.59,5.44,5.46,575276,0
2009-11-27,5.33,5.43,5.26,5.33,658718,0
2009-11-30,5.29,5.31,5.15,5.19,1355938,0
2009-12-01,5.21,5.44,5.21,5.44,1299210,0
2009-12-02,5.43,6.32,5.43,6.2,10529952,0
2009-12-03,6.24,6.29,5.64,5.69,5129807,0
2009-12-04,5.8,5.96,5.65,5.79,2230687,0
2009-12-07,5.76,6.05,5.75,5.78,1170008,0
2009-12-08,6.03,6.2,5.87,5.9,4232939,0
2009-12-09,5.93,5.95,5.66,5.77,1240147,0
2009-12-10,5.78,5.89,5.63,5.67,2024382,0
2009-12-11,5.75,5.8,5.6,5.64,667115,0
2009-12-14,5.8,5.84,5.62,5.82,823783,0
2009-12-15,5.79,5.8,5.35,5.72,1613648,0
2009-12-16,5.75,5.82,5.65,5.69,774702,0
2009-12-17,5.65,5.7,5.43,5.43,1194542,0
2009-12-18,5.49,5.53,5.4,5.5,1503130,0
2009-12-21,5.6,5.71,5.55,5.68,1344241,0
2009-12-22,5.7,5.86,5.6,5.83,1665116,0
2009-12-23,5.87,5.95,5.73,5.74,780121,0
2009-12-24,5.71,5.85,5.65,5.82,328576,0
2009-12-28,5.82,5.82,5.66,5.71,821320,0
2009-12-29,5.7,5.71,5.52,5.55,794672,0
2009-12-30,5.55,5.68,5.51,5.67,1023137,0
2009-12-31,5.65,5.68,5.54,5.55,861706,0
2010-01-04,5.68,6.34,5.63,6.22,8583593,0
2010-01-05,6.16,6.17,5.92,6.06,3712323,0
2010-01-06,6.09,6.53,6.07,6.41,5777991,0
2010-01-07,6.41,6.43,6.17,6.28,1382088,0
2010-01-08,6.21,6.49,6.2,6.4,1996236,0
2010-01-11,6.5,6.67,6.42,6.57,2309054,0
2010-01-12,6.5,6.57,6.34,6.39,1483178,0
2010-01-13,6.39,6.53,6.27,6.44,1191565,0
2010-01-14,6.53,6.55,6.21,6.25,1786689,0
2010-01-15,6.26,6.3,6.06,6.1,1674715,0
2010-01-19,6.06,6.2,6.06,6.19,1056066,0
2010-01-20,6.1,6.38,6.08,6.15,1671187,0
2010-01-21,6.16,6.18,5.83,5.86,2024384,0
2010-01-22,5.88,6.18,5.82,5.93,2346018,0
2010-01-25,5.98,6,5.7,5.71,1504217,0
2010-01-26,5.7,5.77,5.62,5.63,1258468,0
2010-01-27,5.63,5.67,5.51,5.6,1197151,0
2010-01-28,5.58,5.67,5.51,5.59,1367718,0
2010-01-29,5.6,5.73,5.4,5.41,1302208,0
2010-02-01,5.45,5.53,5.37,5.43,898641,0
2010-02-02,5.49,5.85,5.47,5.8,1445253,0
2010-02-03,5.77,5.8,5.6,5.7,992929,0
2010-02-04,5.74,5.74,5.31,5.32,1573797,0
2010-02-05,5.33,5.43,5.09,5.26,1655822,0
2010-02-08,5.28,5.47,5.25,5.43,1041992,0
2010-02-09,5.5,5.54,5.35,5.39,992368,0
2010-02-10,5.41,5.49,5.3,5.49,723998,0
2010-02-11,5.5,5.67,5.41,5.65,839827,0
2010-02-12,5.55,5.65,5.5,5.64,974796,0
2010-02-16,5.7,5.93,5.67,5.91,1280469,0
2010-02-17,5.91,5.94,5.75,5.84,1073132,0
2010-02-18,5.74,5.84,5.71,5.76,625996,0
2010-02-19,5.77,5.9,5.72,5.88,654924,0
2010-02-22,5.89,6.02,5.84,6,1104891,0
2010-02-23,5.99,6.03,5.7,5.72,1288812,0
2010-02-24,5.7,5.87,5.67,5.76,550600,0
2010-02-25,5.68,5.85,5.65,5.8,567359,0
2010-02-26,5.78,5.8,5.54,5.55,1200622,0
2010-03-01,5.52,5.74,5.52,5.71,765237,0
2010-03-02,5.72,5.86,5.7,5.82,1242454,0
2010-03-03,5.84,5.9,5.77,5.83,810249,0
2010-03-04,5.99,6.05,5.91,6.01,1298682,0
2010-03-05,6.05,6.32,6,6.18,2209306,0
2010-03-08,6.2,6.25,6.1,6.16,937889,0
2010-03-09,6.14,6.2,6.03,6.05,871985,0
2010-03-10,6.08,6.3,6.02,6.16,1551677,0
2010-03-11,6.08,6.44,6.07,6.39,1820284,0
2010-03-12,6.42,6.43,6.25,6.31,1002330,0
2010-03-15,6.3,6.37,6.08,6.14,968020,0
2010-03-16,6.16,6.3,6.06,6.23,978595,0
2010-03-17,6.26,6.34,6.15,6.15,941529,0
2010-03-18,6.1,6.14,6.06,6.07,551384,0
2010-03-19,6.1,6.1,5.85,5.9,1159669,0
2010-03-22,5.85,5.95,5.78,5.92,705499,0
2010-03-23,5.94,6.08,5.88,6.05,954323,0
2010-03-24,6,6.08,5.89,5.89,751422,0
2010-03-25,5.98,6.07,5.83,5.83,695361,0
2010-03-26,5.87,5.99,5.78,5.79,868127,0
2010-03-29,5.8,5.88,5.72,5.83,981579,0
2010-03-30,5.79,5.88,5.7,5.71,675102,0
2010-03-31,5.75,5.85,5.68,5.68,1927812,0
2010-04-01,5.75,5.86,5.67,5.73,929966,0
2010-04-05,5.79,5.85,5.74,5.79,742982,0
2010-04-06,5.79,5.94,5.75,5.88,815509,0
2010-04-07,5.88,5.94,5.72,5.78,1461310,0
2010-04-08,5.76,5.91,5.74,5.88,767149,0
2010-04-09,5.9,5.94,5.75,5.82,622461,0
2010-04-12,5.81,5.86,5.62,5.66,1301199,0
2010-04-13,5.66,5.66,5.52,5.58,927633,0
2010-04-14,5.63,5.66,5.59,5.62,652692,0
2010-04-15,5.6,5.65,5.5,5.59,730687,0
2010-04-16,5.56,5.6,5.43,5.49,1062444,0
2010-04-19,5.46,5.64,5.4,5.52,785103,0
2010-04-20,5.56,5.59,5.46,5.57,462944,0
2010-04-21,5.56,5.58,5.48,5.51,1117920,0
2010-04-22,5.54,5.84,5.52,5.83,1755397,0
2010-04-23,5.84,5.93,5.77,5.93,1093857,0
2010-04-26,5.92,5.96,5.79,5.81,824164,0
2010-04-27,5.8,5.99,5.62,5.63,1696254,0
2010-04-28,5.66,5.76,5.63,5.75,1059842,0
2010-04-29,5.8,5.96,5.71,5.96,1222371,0
2010-04-30,6.04,6.09,5.82,5.83,1793348,0
2010-05-03,5.9,6.15,5.9,6.15,1861068,0
2010-05-04,6.05,6.05,5.7,5.76,1692499,0
2010-05-05,5.65,5.75,5.52,5.55,1339617,0
2010-05-06,5.54,5.75,4.85,5.2,2188831,0
2010-05-07,5.25,5.4,5.03,5.07,1699085,0
2010-05-10,5.39,5.41,5.21,5.38,1029586,0
2010-05-11,5.32,5.62,5.31,5.56,1024122,0
2010-05-12,5.55,5.74,5.51,5.73,770669,0
2010-05-13,5.69,5.91,5.6,5.72,2487662,0
2010-05-14,5.66,5.75,5.54,5.62,916129,0
2010-05-17,5.64,5.67,5.42,5.57,504629,0
2010-05-18,5.65,5.65,5.42,5.42,534467,0
2010-05-19,5.51,5.59,5.26,5.29,1156884,0
2010-05-20,5.19,5.28,5.06,5.07,1419439,0
2010-05-21,5,5.26,4.91,5.14,1339053,0
2010-05-24,5.1,5.19,5,5.01,1208749,0
2010-05-25,4.87,5,4.82,4.99,1219129,0
2010-05-26,5.03,5.13,4.93,4.94,1087308,0
2010-05-27,5.07,5.2,5.03,5.2,628187,0
2010-05-28,5.16,5.32,5.04,5.28,1399753,0
2010-06-01,5.35,5.6,5.31,5.32,1724297,0
2010-06-02,5.33,5.66,5.33,5.65,2613086,0
2010-06-03,5.7,5.87,5.62,5.78,2181954,0
2010-06-04,5.62,5.72,5.35,5.35,1075731,0
2010-06-07,5.41,5.51,5.05,5.06,1120295,0
2010-06-08,5.11,5.16,4.95,5.02,1027959,0
2010-06-09,5.08,5.09,4.92,4.96,709712,0
2010-06-10,5.07,5.1,4.99,5.09,618378,0
2010-06-11,5.02,5.17,5.02,5.17,529121,0
2010-06-14,5.22,5.24,5.1,5.12,601486,0
2010-06-15,5.14,5.25,5.1,5.23,596037,0
2010-06-16,5.19,5.2,5.11,5.12,617494,0
2010-06-17,5.11,5.16,5.04,5.13,448170,0
2010-06-18,5.15,5.15,5.05,5.08,746859,0
2010-06-21,5.19,5.26,5.05,5.12,984136,0
2010-06-22,5.15,5.2,5.03,5.03,692012,0
2010-06-23,5.02,5.09,5.01,5.08,425180,0
2010-06-24,5.04,5.33,5.04,5.12,1001818,0
2010-06-25,5.16,5.3,5.11,5.24,2992449,0
2010-06-28,5.23,5.38,5.18,5.27,524971,0
2010-06-29,5.16,5.38,5.13,5.24,1070476,0
2010-06-30,5.26,5.34,5.01,5.02,672919,0
2010-07-01,5.04,5.04,4.68,4.83,1355831,0
2010-07-02,4.88,4.89,4.69,4.75,612092,0
2010-07-06,4.85,4.86,4.53,4.54,807115,0
2010-07-07,4.55,4.62,4.37,4.61,1233020,0
2010-07-08,4.66,4.85,4.66,4.81,937717,0
2010-07-09,4.79,4.98,4.79,4.98,856555,0
2010-07-12,4.97,5.04,4.77,4.78,459579,0
2010-07-13,4.84,4.98,4.83,4.93,638698,0
2010-07-14,4.89,4.98,4.82,4.91,500110,0
2010-07-15,4.9,4.91,4.74,4.86,448692,0
2010-07-16,4.83,4.84,4.57,4.57,646534,0
2010-07-19,4.74,4.8,4.53,4.68,498583,0
2010-07-20,4.62,4.68,4.52,4.66,465237,0
2010-07-21,4.7,4.77,4.56,4.58,482185,0
2010-07-22,4.65,4.77,4.64,4.77,478781,0
2010-07-23,4.72,4.97,4.69,4.95,686539,0
2010-07-26,4.98,5.15,4.87,5.11,617428,0
2010-07-27,5.12,5.19,5.02,5.1,557224,0
2010-07-28,5.06,5.08,4.8,4.8,487524,0
2010-07-29,4.87,4.88,4.7,4.8,487256,0
2010-07-30,5.4,5.67,5.25,5.63,5054324,0
2010-08-02,5.99,6.39,5.84,6.07,7467982,0
2010-08-03,6,6,5.72,5.76,2390150,0
2010-08-04,5.78,6,5.76,5.9,1478117,0
2010-08-05,5.87,5.88,5.55,5.55,1529781,0
2010-08-06,5.52,5.66,5.49,5.57,1010845,0
2010-08-09,5.63,5.69,5.5,5.55,891912,0
2010-08-10,5.5,5.6,5.4,5.5,755282,0
2010-08-11,5.4,5.43,5.23,5.23,1228313,0
2010-08-12,5.16,5.32,5.15,5.25,610802,0
2010-08-13,5.32,5.38,5.11,5.12,878852,0
2010-08-16,5.1,5.22,5.05,5.21,554940,0
2010-08-17,5.29,5.33,5.22,5.28,705259,0
2010-08-18,5.26,5.3,5.18,5.23,486392,0
2010-08-19,5.28,5.48,5.14,5.15,1492986,0
2010-08-20,5.12,5.19,5.06,5.17,1053415,0
2010-08-23,5.2,5.28,4.85,5.02,2391714,0
2010-08-24,4.88,4.9,4.73,4.75,1539518,0
2010-08-25,4.7,4.84,4.65,4.84,806110,0
2010-08-26,4.88,5.04,4.77,4.78,926200,0
2010-08-27,4.86,4.91,4.74,4.9,624183,0
2010-08-30,4.86,4.91,4.64,4.69,1173672,0
2010-08-31,4.67,4.81,4.51,4.61,2396927,0
2010-09-01,4.7,4.84,4.65,4.84,870598,0
2010-09-02,4.85,4.89,4.76,4.89,638897,0
2010-09-03,4.98,5,4.87,4.94,897274,0
2010-09-07,4.95,4.96,4.81,4.81,647941,0
2010-09-08,4.85,4.92,4.8,4.89,496549,0
2010-09-09,5.2,5.6,5.07,5.27,3527922,0
2010-09-10,5.3,5.32,5.09,5.21,1707129,0
2010-09-13,5.26,5.29,5.18,5.24,1045669,0
2010-09-14,5.21,5.27,5.12,5.25,1066162,0
2010-09-15,5.21,5.24,5.15,5.2,687549,0
2010-09-16,5.2,5.28,5.19,5.2,632838,0
2010-09-17,5.29,5.29,5.07,5.09,1080078,0
2010-09-20,5.2,5.26,5.1,5.25,934006,0
2010-09-21,5.25,5.46,5.22,5.31,1393699,0
2010-09-22,5.27,5.34,5.2,5.24,717994,0
2010-09-23,5.25,5.43,5.19,5.22,897040,0
2010-09-24,5.32,5.36,5.24,5.36,635699,0
2010-09-27,5.34,5.39,5.27,5.31,478022,0
2010-09-28,5.39,5.43,5.23,5.43,534541,0
2010-09-29,5.55,5.62,5.42,5.48,1243414,0
2010-09-30,5.53,5.55,5.43,5.53,861458,0
2010-10-01,5.59,5.59,5.44,5.45,555050,0
2010-10-04,5.41,5.46,5.17,5.17,1039367,0
2010-10-05,5.44,5.47,5.28,5.39,1278940,0
2010-10-06,5.4,5.42,5.3,5.32,644383,0
2010-10-07,5.38,5.42,5.25,5.27,499170,0
2010-10-08,5.27,5.37,5.22,5.33,563466,0
2010-10-11,5.52,5.74,5.5,5.67,3341162,0
2010-10-12,5.88,6.38,5.78,6.37,9160389,0
2010-10-13,6.31,6.4,5.96,6.04,5055533,0
2010-10-14,6.05,6.09,5.72,5.76,2715021,0
2010-10-15,5.86,6.02,5.77,5.95,2123863,0
2010-10-18,5.95,6.03,5.87,5.91,1106756,0
2010-10-19,5.85,6,5.78,5.81,1244909,0
2010-10-20,5.83,5.91,5.75,5.78,908550,0
2010-10-21,5.84,5.93,5.68,5.75,1219621,0
2010-10-22,5.77,5.79,5.69,5.74,530960,0
2010-10-25,5.78,5.94,5.74,5.91,1006776,0
2010-10-26,5.89,5.95,5.79,5.89,863954,0
2010-10-27,5.82,5.91,5.7,5.79,703885,0
2010-10-28,5.82,5.82,5.65,5.69,1271089,0
2010-10-29,5.67,5.74,5.55,5.58,1089208,0
2010-11-01,5.63,5.65,5.4,5.44,1358682,0
2010-11-02,5.54,5.67,5.45,5.61,1618776,0
2010-11-03,5.63,5.63,5.48,5.55,636160,0
2010-11-04,5.62,5.67,5.56,5.62,1321929,0
2010-11-05,5.64,5.7,5.53,5.6,651459,0
2010-11-08,5.6,5.8,5.53,5.77,1091996,0
2010-11-09,5.8,5.88,5.65,5.67,1188064,0
2010-11-10,5.71,5.8,5.6,5.8,1019427,0
2010-11-11,6,6.23,5.91,6.08,3566992,0
2010-11-12,6.02,6.04,5.82,5.86,1215982,0
2010-11-15,5.9,5.94,5.76,5.79,834266,0
2010-11-16,5.8,5.85,5.62,5.69,1271702,0
2010-11-17,5.81,5.81,5.61,5.66,683863,0
2010-11-18,5.74,5.88,5.64,5.79,1292140,0
2010-11-19,5.76,5.77,5.67,5.75,631121,0
2010-11-22,5.75,5.9,5.75,5.84,778683,0
2010-11-23,5.74,5.77,5.63,5.68,705923,0
2010-11-24,5.72,5.8,5.69,5.79,621501,0
2010-11-26,5.75,5.78,5.68,5.68,197208,0
2010-11-29,5.72,5.75,5.61,5.67,590223,0
2010-11-30,5.62,5.74,5.55,5.7,1077318,0
2010-12-01,5.77,6.01,5.73,5.96,1893007,0
2010-12-02,6,6.06,5.89,5.92,931270,0
2010-12-03,5.86,6.04,5.85,6.01,776838,0
2010-12-06,6.1,6.34,6.07,6.12,2849770,0
2010-12-07,5.23,5.25,5,5,18767559,0
2010-12-08,5.04,5.07,4.84,4.86,6671184,0
2010-12-09,4.92,4.94,4.72,4.72,5842226,0
2010-12-10,4.76,4.9,4.75,4.87,3982327,0
2010-12-13,4.92,4.93,4.75,4.77,2192286,0
2010-12-14,4.8,4.85,4.75,4.78,1907257,0
2010-12-15,4.86,4.9,4.75,4.83,3142769,0
2010-12-16,4.86,4.93,4.8,4.88,1946982,0
2010-12-17,4.9,4.98,4.85,4.98,3586488,0
2010-12-20,4.98,5.11,4.95,5.08,3032697,0
2010-12-21,5.1,5.17,5.02,5.14,2547333,0
2010-12-22,5.15,5.16,5.07,5.09,1283676,0
2010-12-23,5.09,5.11,5.03,5.11,1353455,0
2010-12-27,5.01,5.38,5,5.34,2561772,0
2010-12-28,5.36,5.39,5.26,5.29,1668079,0
2010-12-29,5.28,5.35,5.21,5.29,964885,0
2010-12-30,5.26,5.31,5.18,5.21,966776,0
2010-12-31,5.15,5.2,5.1,5.19,1318565,0
2011-01-03,5.22,5.28,5.16,5.26,1650481,0
2011-01-04,5.32,5.33,5.2,5.24,1279324,0
2011-01-05,5.25,5.35,5.22,5.34,1512671,0
2011-01-06,5.33,5.34,5.22,5.26,981206,0
2011-01-07,5.28,5.3,5.2,5.22,1562851,0
2011-01-10,5.32,5.34,5.12,5.27,2056829,0
2011-01-11,5.29,5.3,5.22,5.3,1130734,0
2011-01-12,5.32,5.38,5.23,5.36,2724749,0
2011-01-13,5.25,5.36,5.16,5.24,2843985,0
2011-01-14,5.25,5.25,5.17,5.23,833995,0
2011-01-18,5.23,5.24,5.14,5.15,1036225,0
2011-01-19,5.19,5.22,4.93,4.94,2023238,0
2011-01-20,4.92,4.95,4.82,4.87,1250896,0
2011-01-21,4.88,4.9,4.75,4.76,1549177,0
2011-01-24,4.76,4.86,4.75,4.83,740969,0
2011-01-25,4.82,4.96,4.76,4.89,1302568,0
2011-01-26,4.89,4.94,4.83,4.88,623768,0
2011-01-27,4.9,4.94,4.88,4.89,662234,0
2011-01-28,4.9,4.92,4.72,4.72,1564945,0
2011-01-31,4.84,4.94,4.78,4.9,1652560,0
2011-02-01,4.95,5.05,4.9,5.04,1615599,0
2011-02-02,5.04,5.06,5,5.02,995717,0
2011-02-03,5.03,5.04,4.95,4.98,772247,0
2011-02-04,5.05,5.05,4.91,4.91,744259,0
2011-02-07,4.91,5.04,4.91,4.95,933803,0
2011-02-08,4.97,5.02,4.95,5,657795,0
2011-02-09,5,5.14,4.96,5.05,2062435,0
2011-02-10,5.07,5.08,5,5.04,941490,0
2011-02-11,5.02,5.18,5.02,5.16,1501411,0
2011-02-14,5.15,5.18,5.12,5.18,882294,0
2011-02-15,5.15,5.22,5.11,5.15,970510,0
2011-02-16,5.15,5.2,5.1,5.14,797920,0
2011-02-18,5.13,5.16,5.04,5.07,790622,0
2011-02-22,5.04,5.04,4.88,4.88,1368636,0
2011-02-23,4.91,4.93,4.81,4.81,1013149,0
2011-02-24,4.82,4.87,4.79,4.87,1013917,0
2011-02-25,4.86,4.91,4.82,4.86,1118202,0
2011-02-28,4.92,5.08,4.85,4.95,1890642,0
2011-03-01,5,5.05,4.83,4.83,3965324,0
2011-03-02,4.85,4.93,4.78,4.81,1244401,0
2011-03-03,4.85,4.96,4.83,4.95,1407148,0
2011-03-04,4.96,5.05,4.96,5.02,1334032,0
2011-03-07,5.03,5.07,4.88,4.97,1502894,0
2011-03-08,4.96,5.05,4.93,5.01,1554872,0
2011-03-09,5.03,5.03,4.97,5,992930,0
2011-03-10,4.95,4.99,4.84,4.85,1173463,0
2011-03-11,4.81,4.9,4.81,4.83,1404374,0
2011-03-14,4.8,4.88,4.78,4.83,900628,0
2011-03-15,4.74,4.78,4.7,4.7,1455491,0
2011-03-16,4.71,4.78,4.67,4.71,1158064,0
2011-03-17,4.78,4.78,4.72,4.75,847934,0
2011-03-18,4.84,5,4.75,4.78,8398796,0
2011-03-21,4.86,4.93,4.8,4.88,1506240,0
2011-03-22,4.9,4.91,4.76,4.8,956276,0
2011-03-23,4.8,4.82,4.7,4.74,880519,0
2011-03-24,4.79,4.8,4.72,4.75,1183592,0
2011-03-25,4.77,4.89,4.76,4.83,1502236,0
2011-03-28,4.84,4.97,4.82,4.89,1295528,0
2011-03-29,4.92,5.05,4.87,4.96,2555568,0
2011-03-30,4.96,5.04,4.86,4.93,1988254,0
2011-03-31,5.01,5.08,4.98,5.05,2050114,0
2011-04-01,5.11,5.15,5.08,5.13,2390201,0
2011-04-04,5.18,5.19,5.1,5.14,1132579,0
2011-04-05,5.13,5.18,5.1,5.13,988373,0
2011-04-06,5.16,5.19,5.12,5.18,1128532,0
2011-04-07,5.2,5.24,5.06,5.13,1581031,0
2011-04-08,5.11,5.14,5.06,5.07,1046374,0
2011-04-11,5.11,5.16,5.01,5.04,1451640,0
2011-04-12,5,5.01,4.93,4.93,981773,0
2011-04-13,5.02,5.02,4.88,4.9,1091771,0
2011-04-14,4.87,4.99,4.85,4.99,1050881,0
2011-04-15,4.98,5.05,4.95,5.02,1521527,0
2011-04-18,5.01,5.05,4.92,5.04,1281428,0
2011-04-19,5.03,5.07,4.82,4.84,1727481,0
2011-04-20,4.86,4.9,4.83,4.9,916138,0
2011-04-21,4.91,4.92,4.85,4.9,660288,0
2011-04-25,4.87,5,4.87,4.98,933549,0
2011-04-26,4.99,5.08,4.95,5.02,930706,0
2011-04-27,5,5.05,4.95,4.95,1528055,0
2011-04-28,4.9,4.95,4.83,4.85,1551289,0
2011-04-29,4.84,4.96,4.78,4.8,4485252,0
2011-05-02,4.89,4.95,4.84,4.85,1690513,0
2011-05-03,4.89,4.93,4.82,4.85,1238345,0
2011-05-04,4.88,4.9,4.8,4.82,1285873,0
2011-05-05,4.85,4.91,4.81,4.83,1130094,0
2011-05-06,4.88,4.89,4.8,4.85,643058,0
2011-05-09,4.85,4.9,4.82,4.89,904505,0
2011-05-10,4.92,5.02,4.88,5,1616059,0
2011-05-11,5,5,4.88,4.91,972545,0
2011-05-12,4.86,5.03,4.85,4.99,959621,0
2011-05-13,5.01,5.01,4.86,4.96,1846152,0
2011-05-16,4.95,4.95,4.77,4.78,1397153,0
2011-05-17,4.75,4.79,4.69,4.7,1366618,0
2011-05-18,4.74,4.78,4.64,4.74,1168185,0
2011-05-19,4.78,4.81,4.63,4.71,968733,0
2011-05-20,4.68,4.7,4.6,4.65,1222005,0
2011-05-23,4.61,4.61,4.5,4.5,1170669,0
2011-05-24,4.51,4.53,4.3,4.41,2322667,0
2011-05-25,4.4,4.47,4.36,4.46,830695,0
2011-05-26,4.43,4.48,4.41,4.45,629198,0
2011-05-27,4.45,4.46,4.42,4.45,733329,0
2011-05-31,4.49,4.5,4.35,4.39,1917977,0
2011-06-01,4.36,4.39,4.21,4.21,3041654,0
2011-06-02,4.25,4.4,4.25,4.38,1381835,0
2011-06-03,4.3,4.34,4.27,4.27,1119058,0
2011-06-06,4.26,4.37,4.22,4.23,1106715,0
2011-06-07,4.32,4.4,4.27,4.3,1026102,0
2011-06-08,4.27,4.37,4.25,4.36,1663380,0
2011-06-09,4.37,4.37,4.28,4.3,1407282,0
2011-06-10,4.26,4.3,3.97,4.06,2073011,0
2011-06-13,4.06,4.14,4,4.09,1319083,0
2011-06-14,4.12,4.16,4.03,4.05,967009,0
2011-06-15,4.01,4.06,3.91,3.93,1324240,0
2011-06-16,3.93,4.08,3.9,4.02,1338995,0
2011-06-17,4.05,4.05,3.86,3.86,2965212,0
2011-06-20,3.86,3.95,3.85,3.92,1341285,0
2011-06-21,3.95,3.98,3.9,3.93,813960,0
2011-06-22,3.91,4.3,3.9,3.98,2000845,0
2011-06-23,3.92,4.03,3.9,3.96,1377300,0
2011-06-24,3.94,3.98,3.87,3.92,4351575,0
2011-06-27,3.94,3.98,3.88,3.93,1265976,0
2011-06-28,3.93,4.05,3.92,4.04,1040576,0
2011-06-29,4.07,4.08,4,4.01,604094,0
2011-06-30,4.02,4.05,4,4.01,818437,0
2011-07-01,4.03,4.03,3.96,3.99,912526,0
2011-07-05,4.01,4.01,3.9,3.91,1067784,0
2011-07-06,3.92,3.98,3.91,3.96,680005,0
2011-07-07,3.99,4.05,3.94,4,1048710,0
2011-07-08,4.24,4.39,4.17,4.39,3107583,0
2011-07-11,4.35,4.39,4.21,4.21,1709447,0
2011-07-12,4.23,4.31,4.13,4.15,1544107,0
2011-07-13,4.14,4.19,4.02,4.07,1545496,0
2011-07-14,4.07,4.17,4.03,4.03,964198,0
2011-07-15,4.05,4.1,4.01,4.03,921749,0
2011-07-18,4.01,4.09,3.86,3.89,1925726,0
2011-07-19,3.93,3.99,3.87,3.95,1453743,0
2011-07-20,3.95,3.98,3.89,3.89,891100,0
2011-07-21,3.92,4.1,3.9,4.09,1309424,0
2011-07-22,4.09,4.17,4.08,4.16,1075428,0
2011-07-25,4.15,4.15,4.08,4.11,1100089,0
2011-07-26,4.11,4.14,4.05,4.1,706347,0
2011-07-27,4.09,4.17,3.88,3.9,2247996,0
2011-07-28,3.91,3.97,3.86,3.89,1070943,0
2011-07-29,3.83,3.86,3.75,3.85,1964280,0
2011-08-01,3.88,3.94,3.51,3.74,2506656,0
2011-08-02,3.71,3.75,3.41,3.41,2224227,0
2011-08-03,3.43,3.5,3.25,3.39,2387654,0
2011-08-04,3.35,3.39,3.11,3.12,2821411,0
2011-08-05,3.16,3.19,2.85,2.96,2935152,0
2011-08-08,2.81,2.86,2.6,2.63,2761077,0
2011-08-09,2.71,2.81,2.47,2.81,4008479,0
2011-08-10,2.75,2.78,2.51,2.52,1913811,0
2011-08-11,2.59,2.65,2.48,2.65,1736057,0
2011-08-12,2.69,2.73,2.55,2.61,1483650,0
2011-08-15,2.61,2.75,2.6,2.74,1335393,0
2011-08-16,2.69,2.7,2.58,2.64,1711223,0
2011-08-17,2.66,2.77,2.65,2.72,1715261,0
2011-08-18,2.62,2.68,2.5,2.51,1835943,0
2011-08-19,2.5,2.57,2.42,2.46,1290770,0
2011-08-22,2.52,2.57,2.46,2.47,1026289,0
2011-08-23,2.48,2.55,2.36,2.55,1973506,0
2011-08-24,2.55,2.62,2.49,2.55,1366323,0
2011-08-25,2.59,2.65,2.4,2.42,1544590,0
2011-08-26,2.4,2.52,2.38,2.52,1124714,0
2011-08-29,2.58,2.73,2.57,2.72,1374230,0
2011-08-30,2.7,2.72,2.62,2.67,905927,0
2011-08-31,2.68,2.8,2.64,2.67,1054095,0
2011-09-01,2.68,3.13,2.65,2.92,3725543,0
2011-09-02,2.83,2.88,2.61,2.64,2135313,0
2011-09-06,2.59,2.67,2.5,2.59,1773088,0
2011-09-07,2.65,2.7,2.61,2.67,1377993,0
2011-09-08,2.65,2.7,2.56,2.6,1177942,0
2011-09-09,2.58,2.59,2.4,2.46,1826804,0
2011-09-12,2.42,2.5,2.38,2.43,1302647,0
2011-09-13,2.46,2.53,2.41,2.52,1385447,0
2011-09-14,2.55,2.61,2.45,2.58,1702492,0
2011-09-15,2.62,2.63,2.52,2.58,1005845,0
2011-09-16,2.6,2.61,2.37,2.43,3448275,0
2011-09-19,2.4,2.57,2.38,2.46,1027030,0
2011-09-20,2.49,2.51,2.4,2.4,1398177,0
2011-09-21,2.41,2.46,2.27,2.29,1272373,0
2011-09-22,2.21,2.25,2.06,2.12,2059222,0
2011-09-23,2.12,2.25,2.1,2.23,1173142,0
2011-09-26,2.24,2.27,2.09,2.15,1361690,0
2011-09-27,2.21,2.3,2.18,2.21,1320797,0
2011-09-28,2.2,2.26,2.11,2.11,1137627,0
2011-09-29,2.18,2.2,2.05,2.16,1440552,0
2011-09-30,2.19,2.31,2.12,2.12,1800024,0
2011-10-03,2.1,2.19,2,2,2183472,0
2011-10-04,2,2.08,1.87,2.04,2393969,0
2011-10-05,2.04,2.13,1.99,2.04,1318213,0
2011-10-06,2.04,2.18,2.03,2.15,1706516,0
2011-10-07,2.22,2.24,2.11,2.17,1358272,0
2011-10-10,2.24,2.24,2.18,2.24,1513632,0
2011-10-11,2.24,2.36,2.22,2.34,1745658,0
2011-10-12,2.36,2.38,2.28,2.31,1364736,0
2011-10-13,2.3,2.34,2.25,2.29,714601,0
2011-10-14,2.31,2.35,2.26,2.34,1425653,0
2011-10-17,2.33,2.38,2.18,2.19,1590447,0
2011-10-18,2.19,2.26,2.11,2.25,1413816,0
2011-10-19,2.25,2.3,2.17,2.17,1030451,0
2011-10-20,2.22,2.27,2.14,2.2,736720,0
2011-10-21,2.25,2.29,2.23,2.26,867388,0
2011-10-24,2.28,2.33,2.24,2.33,928354,0
2011-10-25,2.35,2.35,2.23,2.24,861521,0
2011-10-26,2.27,2.32,2.2,2.28,1155772,0
2011-10-27,2.38,2.59,2.32,2.58,3037729,0
2011-10-28,2.57,2.6,2.46,2.56,1391973,0
2011-10-31,2.5,2.51,2.35,2.35,1202133,0
2011-11-01,2.31,2.33,2.21,2.22,1525208,0
2011-11-02,2.25,2.3,2.22,2.28,1044409,0
2011-11-03,2.31,2.4,2.24,2.36,1149057,0
2011-11-04,2.34,2.42,2.28,2.38,1027092,0
2011-11-07,2.37,2.37,2.26,2.35,630941,0
2011-11-08,2.37,2.43,2.31,2.39,1070874,0
2011-11-09,2.31,2.39,2.23,2.23,1232090,0
2011-11-10,2.27,2.3,2.21,2.23,743537,0
2011-11-11,2.25,2.3,2.22,2.28,935316,0
2011-11-14,2.27,2.32,2.19,2.2,1134786,0
2011-11-15,1.75,1.88,1.6,1.75,9871729,0
2011-11-16,1.68,1.77,1.59,1.62,3334575,0
2011-11-17,1.66,1.69,1.58,1.58,1870012,0
2011-11-18,1.6,1.64,1.5,1.5,1833202,0
2011-11-21,1.45,1.8,1.41,1.68,3561045,0
2011-11-22,1.67,1.68,1.5,1.5,1316664,0
2011-11-23,1.5,1.52,1.45,1.46,1095853,0
2011-11-25,1.49,1.58,1.47,1.5,851601,0
2011-11-28,1.56,1.62,1.53,1.54,1242975,0
2011-11-29,1.55,1.58,1.51,1.55,984336,0
2011-11-30,1.64,1.68,1.58,1.67,1817218,0
2011-12-01,1.68,1.8,1.64,1.76,1187911,0
2011-12-02,1.77,1.79,1.68,1.7,1156014,0
2011-12-05,1.71,1.77,1.66,1.73,863487,0
2011-12-06,1.71,1.73,1.62,1.64,849073,0
2011-12-07,1.64,1.65,1.6,1.64,530680,0
2011-12-08,1.63,1.67,1.55,1.57,1186643,0
2011-12-09,1.62,1.62,1.56,1.59,641140,0
2011-12-12,1.55,1.6,1.53,1.54,813585,0
2011-12-13,1.57,1.6,1.48,1.48,906305,0
2011-12-14,1.5,1.54,1.46,1.47,1029523,0
2011-12-15,1.5,1.53,1.45,1.45,606911,0
2011-12-16,1.47,1.5,1.45,1.49,5494033,0
2011-12-19,1.49,1.51,1.41,1.42,1162823,0
2011-12-20,1.42,1.45,1.4,1.42,2708720,0
2011-12-21,1.42,1.42,1.35,1.37,1331016,0
2011-12-22,1.38,1.42,1.37,1.39,1404723,0
2011-12-23,1.39,1.43,1.38,1.41,1403252,0
2011-12-27,1.45,1.48,1.41,1.44,2508236,0
2011-12-28,1.43,1.45,1.39,1.42,1045438,0
2011-12-29,1.42,1.44,1.38,1.4,1685555,0
2011-12-30,1.38,1.5,1.38,1.48,2463662,0
2012-01-03,1.52,1.57,1.48,1.56,1440873,0
2012-01-04,1.55,1.59,1.52,1.55,1160185,0
2012-01-05,1.55,1.62,1.54,1.62,1247939,0
2012-01-06,1.63,1.68,1.59,1.67,1206514,0
2012-01-09,1.67,1.75,1.64,1.73,1042942,0
2012-01-10,1.75,1.75,1.68,1.73,1006629,0
2012-01-11,1.69,1.88,1.65,1.73,2261379,0
2012-01-12,1.73,1.74,1.7,1.72,587413,0
2012-01-13,1.7,1.73,1.63,1.69,672640,0
2012-01-17,1.72,1.75,1.66,1.67,977342,0
2012-01-18,1.67,1.74,1.66,1.7,1007586,0
2012-01-19,1.71,1.72,1.69,1.7,412941,0
2012-01-20,1.68,1.77,1.68,1.73,933097,0
2012-01-23,1.73,1.76,1.7,1.71,629539,0
2012-01-24,1.7,1.73,1.69,1.71,878720,0
2012-01-25,1.72,1.75,1.7,1.74,616569,0
2012-01-26,1.78,2.1,1.76,2.08,3734790,0
2012-01-27,2.08,2.18,1.96,1.96,3133063,0
2012-01-30,1.94,2.07,1.9,1.98,1516685,0
2012-01-31,2.01,2.03,1.97,1.98,730396,0
2012-02-01,1.99,2.01,1.92,1.99,1121128,0
2012-02-02,2.01,2.08,1.98,2.02,1095791,0
2012-02-03,2.07,2.11,2.04,2.08,1247046,0
2012-02-06,1.88,2.08,1.82,2.04,1731284,0
2012-02-07,2.03,2.06,1.97,1.99,939862,0
2012-02-08,2,2.1,1.96,2.07,1294235,0
2012-02-09,2.09,2.09,2.04,2.05,463175,0
2012-02-10,2.02,2.05,1.98,2,637337,0
2012-02-13,2.03,2.06,1.99,2.02,557393,0
2012-02-14,2.01,2.05,2,2,459260,0
2012-02-15,2.01,2.14,1.98,2.02,1708561,0
2012-02-16,2.03,2.16,2.02,2.14,1861007,0
2012-02-17,2.16,2.22,2.11,2.15,1736265,0
2012-02-21,2.15,2.17,2,2,1222909,0
2012-02-22,2,2.03,1.96,1.96,1109163,0
2012-02-23,1.96,2.09,1.96,2.07,867030,0
2012-02-24,2.06,2.06,2.01,2.02,537103,0
2012-02-27,2.02,2.07,2.02,2.05,604588,0
2012-02-28,2.06,2.13,2.05,2.07,1446680,0
2012-02-29,2.05,2.1,2,2,866525,0
2012-03-01,2.04,2.05,1.99,2,862924,0
2012-03-02,2.01,2.04,1.93,1.94,1235184,0
2012-03-05,1.95,1.95,1.86,1.88,703213,0
2012-03-06,1.87,1.88,1.79,1.79,1102247,0
2012-03-07,1.88,1.89,1.8,1.83,577825,0
2012-03-08,1.85,1.86,1.76,1.78,886966,0
2012-03-09,1.79,1.84,1.78,1.84,789820,0
2012-03-12,1.85,1.87,1.77,1.77,435314,0
2012-03-13,1.79,1.79,1.71,1.73,1140555,0
2012-03-14,1.72,1.75,1.71,1.72,537074,0
2012-03-15,1.72,1.75,1.66,1.71,888496,0
2012-03-16,1.74,1.84,1.71,1.79,1123706,0
2012-03-19,1.79,1.89,1.79,1.87,939856,0
2012-03-20,1.84,1.85,1.81,1.81,433486,0
2012-03-21,1.82,1.89,1.8,1.89,447045,0
2012-03-22,1.86,1.89,1.77,1.8,693723,0
2012-03-23,1.8,1.82,1.78,1.8,301240,0
2012-03-26,1.81,1.83,1.78,1.78,533788,0
2012-03-27,1.77,1.84,1.77,1.81,545832,0
2012-03-28,1.81,1.81,1.76,1.77,392373,0
2012-03-29,1.76,1.76,1.7,1.71,686047,0
2012-03-30,1.73,1.74,1.69,1.695,747499,0
2012-04-02,1.69,1.7,1.65,1.69,868708,0
2012-04-03,1.69,1.69,1.64,1.67,635417,0
2012-04-04,1.65,1.65,1.6,1.6,677385,0
2012-04-05,1.59,1.6,1.53,1.59,523937,0
2012-04-09,1.56,1.58,1.52,1.52,522771,0
2012-04-10,1.51,1.65,1.5,1.51,1942351,0
2012-04-11,1.52,1.55,1.51,1.53,700287,0
2012-04-12,1.53,1.56,1.51,1.56,664553,0
2012-04-13,1.55,1.6,1.54,1.55,611079,0
2012-04-16,1.56,1.58,1.52,1.55,317072,0
2012-04-17,1.55,1.63,1.55,1.6,704660,0
2012-04-18,1.59,1.6,1.55,1.55,393408,0
2012-04-19,1.56,1.62,1.56,1.59,721987,0
2012-04-20,1.64,1.69,1.6,1.67,1278047,0
2012-04-23,1.65,1.66,1.61,1.64,560905,0
2012-04-24,1.64,1.66,1.62,1.66,801498,0
2012-04-25,1.68,1.71,1.65,1.7,644018,0
2012-04-26,1.7,1.71,1.68,1.7,499917,0
2012-04-27,1.72,1.74,1.68,1.73,439901,0
2012-04-30,1.72,1.75,1.66,1.675,510601,0
2012-05-01,1.67,1.69,1.63,1.63,564117,0
2012-05-02,1.6,1.6,1.5,1.56,972630,0
2012-05-03,1.56,1.57,1.5,1.55,869462,0
2012-05-04,1.54,1.59,1.5,1.51,604131,0
2012-05-07,1.5,1.54,1.5,1.52,313995,0
2012-05-08,1.51,1.53,1.5,1.5,578272,0
2012-05-09,1.5,1.5,1.46,1.48,779004,0
2012-05-10,1.5,1.55,1.48,1.54,365575,0
2012-05-11,1.54,1.55,1.48,1.49,447578,0
2012-05-14,1.5,1.52,1.45,1.45,613888,0
2012-05-15,1.46,1.5,1.45,1.45,288703,0
2012-05-16,1.46,1.49,1.4,1.46,785573,0
2012-05-17,1.46,1.46,1.41,1.41,475406,0
2012-05-18,1.39,1.43,1.37,1.37,926183,0
2012-05-21,1.38,1.42,1.37,1.4,895325,0
2012-05-22,1.39,1.43,1.39,1.39,444820,0
2012-05-23,1.38,1.41,1.37,1.41,354753,0
2012-05-24,1.43,1.47,1.37,1.39,546797,0
2012-05-25,1.39,1.44,1.38,1.42,369563,0
2012-05-29,1.42,1.42,1.39,1.4,487408,0
2012-05-30,1.39,1.4,1.31,1.32,903831,0
2012-05-31,1.34,1.35,1.275,1.31,1120043,0
2012-06-01,1.27,1.3,1.25,1.28,518581,0
2012-06-04,1.27,1.3,1.27,1.27,427883,0
2012-06-05,1.27,1.33,1.25,1.3,954490,0
2012-06-06,1.31,1.32,1.28,1.31,630830,0
2012-06-07,1.33,1.35,1.25,1.28,1073562,0
2012-06-08,1.28,1.32,1.27,1.31,408341,0
2012-06-11,1.31,1.38,1.3,1.35,697486,0
2012-06-12,1.35,1.43,1.33,1.4,579893,0
2012-06-13,1.39,1.49,1.39,1.45,822163,0
2012-06-14,1.46,1.5,1.43,1.5,631935,0
2012-06-15,1.49,1.49,1.41,1.45,801053,0
2012-06-18,1.4,1.48,1.4,1.46,444438,0
2012-06-19,1.46,1.5,1.43,1.47,581575,0
2012-06-20,1.47,1.5,1.45,1.46,445278,0
2012-06-21,1.46,1.48,1.45,1.47,433818,0
2012-06-22,1.48,1.72,1.47,1.71,4334881,0
2012-06-25,1.65,1.68,1.57,1.62,831912,0
2012-06-26,1.62,1.64,1.6,1.62,496400,0
2012-06-27,1.63,1.78,1.62,1.76,1154352,0
2012-06-28,1.73,1.75,1.66,1.68,856390,0
2012-06-29,1.72,1.75,1.67,1.71,702717,0
2012-07-02,1.74,1.78,1.69,1.77,979264,0
2012-07-03,1.78,1.79,1.74,1.76,368824,0
2012-07-05,1.73,1.74,1.63,1.7,951386,0
2012-07-06,1.68,1.7,1.64,1.66,670080,0
2012-07-09,1.74,1.74,1.62,1.65,709887,0
2012-07-10,1.66,1.66,1.51,1.54,826194,0
2012-07-11,1.53,1.58,1.51,1.57,415859,0
2012-07-12,1.55,1.58,1.52,1.53,624098,0
2012-07-13,1.54,1.58,1.539,1.58,361291,0
2012-07-16,1.57,1.59,1.56,1.57,278900,0
2012-07-17,1.57,1.73,1.55,1.69,1433755,0
2012-07-18,1.69,1.69,1.62,1.67,423149,0
2012-07-19,1.71,1.71,1.62,1.65,374755,0
2012-07-20,1.63,1.69,1.63,1.65,612175,0
2012-07-23,1.63,1.66,1.57,1.63,733588,0
2012-07-24,1.6,1.63,1.59,1.62,508271,0
2012-07-25,1.63,1.65,1.62,1.63,287228,0
2012-07-26,1.65,1.7,1.63,1.7,477878,0
2012-07-27,1.7,1.84,1.7,1.84,1659052,0
2012-07-30,1.86,1.88,1.76,1.76,775131,0
2012-07-31,1.75,1.75,1.69,1.72,764592,0
2012-08-01,1.71,1.73,1.65,1.65,801940,0
2012-08-02,1.65,1.685,1.65,1.67,638521,0
2012-08-03,1.69,1.75,1.67,1.69,602786,0
2012-08-06,1.7,1.74,1.69,1.74,421192,0
2012-08-07,1.73,1.78,1.7,1.75,462676,0
2012-08-08,1.75,1.75,1.68,1.71,433503,0
2012-08-09,1.7,1.72,1.69,1.72,269997,0
2012-08-10,1.71,1.7178,1.65,1.7,431212,0
2012-08-13,1.69,1.73,1.66,1.71,214165,0
2012-08-14,1.73,1.74,1.7,1.71,356385,0
2012-08-15,1.7,1.71,1.69,1.71,283568,0
2012-08-16,1.75,2.1,1.74,2.03,3222921,0
2012-08-17,2.04,2.14,1.97,2.13,1943696,0
2012-08-20,2.13,2.13,2,2.07,1144368,0
2012-08-21,2.09,2.2899,2.05,2.11,2131783,0
2012-08-22,2.1,2.13,2,2.06,796211,0
2012-08-23,2.06,2.1,2.03,2.07,659663,0
2012-08-24,2.07,2.34,2.06,2.3,2455598,0
2012-08-27,2.3,2.32,2.2,2.3,1408432,0
2012-08-28,2.31,2.44,2.3,2.44,1391904,0
2012-08-29,2.44,2.45,2.34,2.41,1379886,0
2012-08-30,2.57,2.77,2.5,2.63,3443516,0
2012-08-31,2.64,2.77,2.6,2.76,2072287,0
2012-09-04,2.73,2.82,2.67,2.79,1633897,0
2012-09-05,2.83,2.835,2.68,2.73,1747374,0
2012-09-06,2.74,2.88,2.69,2.85,2029767,0
2012-09-07,2.85,2.99,2.78,2.9,1673586,0
2012-09-10,1.52,1.55,1.23,1.28,19492439,0
2012-09-11,1.25,1.27,1.21,1.26,4102698,0
2012-09-12,1.27,1.33,1.24,1.33,2871604,0
2012-09-13,1.35,1.43,1.35,1.41,3743160,0
2012-09-14,1.43,1.43,1.38,1.41,2622199,0
2012-09-17,1.4,1.45,1.4,1.43,1482600,0
2012-09-18,1.42,1.56,1.41,1.54,3002122,0
2012-09-19,1.54,1.74,1.51,1.7,3636221,0
2012-09-20,1.7,1.83,1.68,1.71,3806435,0
2012-09-21,1.75,1.78,1.71,1.755,2010796,0
2012-09-24,1.75,1.76,1.695,1.75,1497393,0
2012-09-25,1.76,1.77,1.7,1.71,1169427,0
2012-09-26,1.7,1.76,1.69,1.72,1309433,0
2012-09-27,1.71,1.77,1.7,1.74,1180518,0
2012-09-28,1.73,1.74,1.7,1.71,928853,0
2012-10-01,1.65,1.72,1.59,1.72,1584650,0
2012-10-02,1.71,1.74,1.66,1.66,847444,0
2012-10-03,1.66,1.69,1.61,1.62,567148,0
2012-10-04,1.62,1.66,1.58,1.59,508976,0
2012-10-05,1.6,1.6,1.3,1.41,1687570,0
2012-10-08,1.41,1.48,1.37,1.45,830213,0
2012-10-09,1.46,1.47,1.38,1.405,542024,0
2012-10-10,1.38,1.39,1.35,1.37,707267,0
2012-10-11,1.39,1.43,1.37,1.39,468054,0
2012-10-12,1.37,1.405,1.36,1.37,454955,0
2012-10-15,1.38,1.4,1.37,1.37,268420,0
2012-10-16,1.37,1.39,1.36,1.37,357026,0
2012-10-17,1.38,1.44,1.37,1.42,821594,0
2012-10-18,1.46,1.56,1.46,1.52,1752487,0
2012-10-19,1.5,1.5,1.4,1.435,1052008,0
2012-10-22,1.42,1.44,1.37,1.38,462145,0
2012-10-23,1.37,1.376,1.3,1.32,776858,0
2012-10-24,1.35,1.37,1.33,1.34,410553,0
2012-10-25,1.35,1.35,1.26,1.27,1472444,0
2012-10-26,1.27,1.33,1.26,1.3,1255055,0
2012-10-31,1.3,1.34,1.27,1.33,537050,0
2012-11-01,1.33,1.41,1.32,1.39,652303,0
2012-11-02,1.38,1.4,1.31,1.32,667318,0
2012-11-05,1.32,1.38,1.3,1.37,534753,0
2012-11-06,1.37,1.38,1.31,1.31,462209,0
2012-11-07,1.29,1.32,1.26,1.3,758693,0
2012-11-08,1.3,1.32,1.27,1.28,693423,0
2012-11-09,1.27,1.32,1.27,1.31,394883,0
2012-11-12,1.31,1.34,1.3,1.32,273663,0
2012-11-13,1.3,1.31,1.23,1.24,635399,0
2012-11-14,1.24,1.28,1.21,1.21,452273,0
2012-11-15,1.21,1.24,1.21,1.21,407422,0
2012-11-16,1.22,1.28,1.21,1.25,586900,0
2012-11-19,1.27,1.325,1.23,1.32,556751,0
2012-11-20,1.32,1.36,1.3,1.31,596632,0
2012-11-21,1.3,1.38,1.3,1.33,657985,0
2012-11-23,1.34,1.4,1.3315,1.37,373540,0
2012-11-26,1.3301,1.46,1.3301,1.425,833571,0
2012-11-27,1.42,1.47,1.37,1.38,673870,0
2012-11-28,1.36,1.42,1.36,1.42,377156,0
2012-11-29,1.42,1.45,1.39,1.44,625317,0
2012-11-30,1.45,1.47,1.38,1.41,787213,0
2012-12-03,1.42,1.48,1.41,1.48,724316,0
2012-12-04,1.11,1.15,0.91,1.14,6061360,0
2012-12-05,1.13,1.19,1.1,1.14,1344194,0
2012-12-06,1.14,1.15,1.11,1.13,765402,0
2012-12-07,1.13,1.13,1.05,1.06,1185645,0
2012-12-10,1.18,1.43,1.17,1.22,6052105,0
2012-12-11,1.26,1.4,1.22,1.39,3696387,0
2012-12-12,1.43,1.51,1.36,1.42,2068234,0
2012-12-13,1.43,1.46,1.36,1.44,1203866,0
2012-12-14,1.42,1.53,1.4,1.53,1466113,0
2012-12-17,1.53,1.73,1.48,1.7,1589047,0
2012-12-18,1.71,1.73,1.39,1.58,4242430,0
2012-12-19,1.59,1.605,1.535,1.6,823410,0
2012-12-20,1.59,1.6,1.54,1.59,771484,0
2012-12-21,1.58,1.6,1.44,1.6,1552778,0
2012-12-24,1.58,1.58,1.48,1.52,407584,0
2012-12-26,1.51,1.5175,1.44,1.5,724880,0
2012-12-27,1.5,1.54,1.45,1.49,815178,0
2012-12-28,1.47,1.5,1.45,1.46,619593,0
2012-12-31,1.43,1.445,1.38,1.41,1012563,0
2013-01-02,1.44,1.6,1.42,1.49,2198327,0
2013-01-03,1.51,1.58,1.45,1.53,926433,0
2013-01-04,1.55,1.59,1.53,1.58,760053,0
2013-01-07,1.6,1.63,1.58,1.6,877078,0
2013-01-08,1.6,1.64,1.6,1.63,470695,0
2013-01-09,1.64,1.65,1.6,1.64,788231,0
2013-01-10,1.63,1.72,1.51,1.67,4530980,0
2013-01-11,1.65,1.69,1.61,1.66,758967,0
2013-01-14,1.67,1.75,1.62,1.71,1325050,0
2013-01-15,1.66,1.75,1.6,1.73,972075,0
2013-01-16,1.72,1.7299,1.62,1.64,877450,0
2013-01-17,1.65,1.7,1.63,1.66,653448,0
2013-01-18,1.78,1.78,1.64,1.66,1566752,0
2013-01-22,1.68,1.705,1.64,1.68,705029,0
2013-01-23,1.69,1.73,1.65,1.65,978473,0
2013-01-24,1.63,1.6797,1.62,1.64,645171,0
2013-01-25,1.71,1.73,1.64,1.67,1365757,0
2013-01-28,1.67,1.7,1.64,1.65,586446,0
2013-01-29,1.65,1.66,1.58,1.63,748446,0
2013-01-30,1.63,1.63,1.47,1.48,1063920,0
2013-01-31,1.49,1.63,1.48,1.58,843555,0
2013-02-01,1.58,1.6,1.55,1.58,394137,0
2013-02-04,1.56,1.58,1.5,1.51,498798,0
2013-02-05,1.52,1.55,1.51,1.54,192769,0
2013-02-06,1.54,1.55,1.52,1.54,421985,0
2013-02-07,1.54,1.58,1.5,1.52,475818,0
2013-02-08,1.51,1.56,1.48,1.5,890607,0
2013-02-11,1.49,1.58,1.49,1.53,684307,0
2013-02-12,1.54,1.55,1.5,1.51,328698,0
2013-02-13,1.52,1.53,1.5,1.5,342933,0
2013-02-14,1.51,1.54,1.48,1.54,451211,0
2013-02-15,1.55,1.57,1.52,1.52,497598,0
2013-02-19,1.52,1.56,1.51,1.55,464681,0
2013-02-20,1.53,1.58,1.49,1.49,647201,0
2013-02-21,1.49,1.5,1.4,1.42,760001,0
2013-02-22,1.45,1.45,1.4,1.44,536112,0
2013-02-25,1.45,1.48,1.39,1.39,618876,0
2013-02-26,1.4,1.4,1.32,1.37,688231,0
2013-02-27,1.36,1.45,1.32,1.44,855402,0
2013-02-28,1.43,1.5,1.42,1.46,633177,0
2013-03-01,1.43,1.47,1.42,1.44,555495,0
2013-03-04,1.44,1.45,1.4,1.41,521730,0
2013-03-05,1.43,1.46,1.42,1.43,303471,0
2013-03-06,1.44,1.45,1.43,1.44,277804,0
2013-03-07,1.44,1.46,1.42,1.44,462974,0
2013-03-08,1.46,1.51,1.43,1.47,934129,0
2013-03-11,1.47,1.489,1.44,1.45,379542,0
2013-03-12,1.44,1.44,1.42,1.42,327821,0
2013-03-13,1.42,1.42,1.24,1.29,2531100,0
2013-03-14,1.23,1.26,1.19,1.25,2386436,0
2013-03-15,1.25,1.25,1.11,1.13,2889789,0
2013-03-18,1.12,1.24,1.11,1.19,1163135,0
2013-03-19,1.18,1.2,1.12,1.15,873961,0
2013-03-20,1.15,1.15,1.12,1.14,602543,0
2013-03-21,1.13,1.13,1.07,1.09,1006502,0
2013-03-22,1.09,1.11,1.06,1.1,944721,0
2013-03-25,1.11,1.14,1.1,1.11,405680,0
2013-03-26,1.11,1.12,1.06,1.09,532866,0
2013-03-27,1.08,1.12,1.05,1.11,549233,0
2013-03-28,1.13,1.13,1.06,1.07,779585,0
2013-04-01,1.07,1.1,0.98,1.1,1288816,0
2013-04-02,1.11,1.13,1.1,1.12,995982,0
2013-04-03,1.11,1.13,1.1,1.11,763989,0
2013-04-04,1.13,1.13,1.08,1.11,383661,0
2013-04-05,1.06,1.11,1.05,1.1,357678,0
2013-04-08,1.12,1.19,1.11,1.16,715826,0
2013-04-09,1.17,1.18,1.14,1.15,718387,0
2013-04-10,1.18,1.198,1.15,1.165,715866,0
2013-04-11,1.17,1.18,1.15,1.16,585353,0
2013-04-12,1.15,1.17,1.12,1.15,846145,0
2013-04-15,1.14,1.14,1.06,1.06,738839,0
2013-04-16,1.07,1.1,1.04,1.04,655018,0
2013-04-17,1.02,1.07,1,1.02,1855292,0
2013-04-18,1.02,1.065,1.02,1.05,579981,0
2013-04-19,1.03,1.06,1.01,1.05,401829,0
2013-04-22,1.05,1.08,1.03,1.07,294765,0
2013-04-23,1.08,1.1199,1.07,1.11,611737,0
2013-04-24,1.12,1.15,1.09,1.15,470112,0
2013-04-25,1.13,1.17,1.09,1.17,1088328,0
2013-04-26,1.16,1.16,1.1,1.14,1238598,0
2013-04-29,1.15,1.17,1.14,1.17,353657,0
2013-04-30,1.15,1.17,1.14,1.17,1035077,0
2013-05-01,1.15,1.16,1.12,1.12,1229661,0
2013-05-02,1.11,1.16,1.11,1.16,494094,0
2013-05-03,1.16,1.18,1.13,1.16,743347,0
2013-05-06,1.15,1.16,1.14,1.14,463131,0
2013-05-07,1.14,1.18,1.14,1.16,377240,0
2013-05-08,1.14,1.22,1.14,1.16,972768,0
2013-05-09,1.15,1.16,1.13,1.14,291123,0
2013-05-10,1.14,1.16,1.14,1.16,231189,0
2013-05-13,1.14,1.17,1.14,1.15,570405,0
2013-05-14,1.15,1.17,1.14,1.17,436329,0
2013-05-15,1.16,1.21,1.1599,1.185,745769,0
2013-05-16,1.18,1.21,1.14,1.15,775485,0
2013-05-17,1.15,1.16,1.12,1.12,930253,0
2013-05-20,1.12,1.14,1.12,1.12,384320,0
2013-05-21,1.12,1.14,1.12,1.12,275068,0
2013-05-22,1.11,1.15,1.1,1.1,634255,0
2013-05-23,1.09,1.13,1.05,1.12,546524,0
2013-05-24,1.1,1.13,1.09,1.12,392723,0
2013-05-28,1.11,1.131,1.1,1.13,492169,0
2013-05-29,1.11,1.15,1.1,1.11,426777,0
2013-05-30,1.11,1.13,1.08,1.1,611157,0
2013-05-31,1.09,1.13,1.09,1.09,1809252,0
2013-06-03,1.1,1.14,1.07,1.12,1085636,0
2013-06-04,1.13,1.18,1.13,1.17,831319,0
2013-06-05,1.15,1.178,1.11,1.115,642493,0
2013-06-06,1.1,1.14,1.09,1.14,524417,0
2013-06-07,1.16,1.16,1.059,1.11,1105195,0
2013-06-10,1.11,1.14,1.11,1.12,937892,0
2013-06-11,1.07,1.17,1.07,1.15,1090186,0
2013-06-12,1.16,1.16,1.13,1.14,442298,0
2013-06-13,1.12,1.15,1.07,1.15,550997,0
2013-06-14,1.13,1.16,1.13,1.14,525900,0
2013-06-17,1.14,1.27,1.13,1.15,2330438,0
2013-06-18,1.13,1.17,1.11,1.15,1034191,0
2013-06-19,1.13,1.2299,1.12,1.19,1611596,0
2013-06-20,1.19,1.23,1.11,1.11,1415801,0
2013-06-21,1.12,1.23,1.11,1.21,4176535,0
2013-06-24,1.2,1.23,1.16,1.22,1087580,0
2013-06-25,1.25,1.25,1.2,1.24,738092,0
2013-06-26,1.25,1.36,1.22,1.34,1633201,0
2013-06-27,1.36,1.46,1.35,1.46,1766640,0
2013-06-28,1.46,1.55,1.42,1.5,3545607,0
2013-07-01,1.52,1.57,1.44,1.47,1125843,0
2013-07-02,1.45,1.49,1.41,1.48,593285,0
2013-07-03,1.48,1.49,1.42,1.48,295752,0
2013-07-05,1.49,1.531,1.4801,1.53,511233,0
2013-07-08,1.53,1.55,1.495,1.515,620026,0
2013-07-09,1.53,1.55,1.49,1.5,608586,0
2013-07-10,1.49,1.53,1.48,1.52,234481,0
2013-07-11,1.54,1.54,1.49,1.53,336614,0
2013-07-12,1.52,1.545,1.49,1.54,524516,0
2013-07-15,1.53,1.54,1.45,1.479,820941,0
2013-07-16,1.48,1.53,1.45,1.49,430409,0
2013-07-17,1.5,1.53,1.47,1.5,261610,0
2013-07-18,1.5,1.53,1.46,1.48,312347,0
2013-07-19,1.48,1.5,1.47,1.48,263648,0
2013-07-22,1.47,1.486,1.4,1.41,722936,0
2013-07-23,1.37,1.38,1.31,1.34,700486,0
2013-07-24,1.34,1.45,1.34,1.44,599108,0
2013-07-25,1.39,1.44,1.33,1.44,482801,0
2013-07-26,1.42,1.44,1.38,1.38,260089,0
2013-07-29,1.36,1.38,1.33,1.34,210863,0
2013-07-30,1.34,1.36,1.31,1.35,234420,0
2013-07-31,1.35,1.35,1.3,1.31,383127,0
2013-08-01,1.33,1.34,1.31,1.33,172622,0
2013-08-02,1.31,1.42,1.31,1.39,544404,0
2013-08-05,1.4,1.4,1.35,1.36,260672,0
2013-08-06,1.35,1.38,1.32,1.35,397020,0
2013-08-07,1.34,1.341,1.27,1.3,443115,0
2013-08-08,1.3,1.33,1.27,1.28,510603,0
2013-08-09,1.53,1.68,1.46,1.49,4435426,0
2013-08-12,1.59,1.65,1.52,1.57,2056112,0
2013-08-13,1.59,1.62,1.52,1.55,961423,0
2013-08-14,1.56,1.56,1.46,1.48,497580,0
2013-08-15,1.48,1.485,1.41,1.41,503124,0
2013-08-16,1.41,1.52,1.41,1.42,765374,0
2013-08-19,1.44,1.49,1.4,1.4,315523,0
2013-08-20,1.4,1.43,1.4,1.41,259957,0
2013-08-21,1.41,1.47,1.4,1.45,282570,0
2013-08-22,1.46,1.5,1.43,1.48,223030,0
2013-08-23,1.48,1.52,1.46,1.52,390162,0
2013-08-26,1.52,1.52,1.49,1.5,408721,0
2013-08-27,1.48,1.5,1.42,1.43,418562,0
2013-08-28,1.44,1.5,1.43,1.47,338417,0
2013-08-29,1.46,1.54,1.46,1.51,375012,0
2013-08-30,1.5,1.5,1.43,1.43,314316,0
2013-09-03,1.46,1.49,1.44,1.49,222855,0
2013-09-04,1.49,1.52,1.49,1.5,228317,0
2013-09-05,1.5,1.52,1.48,1.52,279086,0
2013-09-06,1.53,1.58,1.47,1.54,449757,0
2013-09-09,1.54,1.67,1.54,1.66,891325,0
2013-09-10,1.7,1.7,1.59,1.65,615788,0
2013-09-11,1.65,1.85,1.62,1.81,2391246,0
2013-09-12,1.88,2.06,1.83,1.92,3068200,0
2013-09-13,1.95,2.03,1.86,1.99,1278764,0
2013-09-16,2.05,2.31,2.02,2.25,3133899,0
2013-09-17,2.26,2.34,2.1,2.31,2268733,0
2013-09-18,2.32,2.75,2.25,2.68,3910686,0
2013-09-19,2.74,2.75,2.52,2.65,2172510,0
2013-09-20,2.68,2.68,2.46,2.47,1801769,0
2013-09-23,2.47,3.18,2.46,3.16,6168233,0
2013-09-24,3.14,3.4,2.87,3.22,5295900,0
2013-09-25,3.19,3.32,3.09,3.12,2133978,0
2013-09-26,3.11,3.46,3.11,3.35,2361700,0
2013-09-27,3.35,3.95,3.35,3.7,6095800,0
2013-09-30,3.6,3.6,3.31,3.35,3789727,0
2013-10-01,3.31,3.66,3.13,3.32,3377430,0
2013-10-02,3.26,3.49,3.26,3.4,2306913,0
2013-10-03,3.39,3.51,3.1,3.17,2328034,0
2013-10-04,3.16,3.38,3.15,3.35,1723900,0
2013-10-07,3.3,3.44,3.15,3.35,1635341,0
2013-10-08,3.34,3.37,2.65,2.9,5171600,0
2013-10-09,2.9,2.95,2.74,2.92,1777900,0
2013-10-10,2.98,3.3,2.97,3.03,2211300,0
2013-10-11,3.07,3.25,2.97,3.08,3023600,0
2013-10-14,3.04,3.14,3.01,3.08,1445400,0
2013-10-15,3.15,3.37,2.99,3.12,2699825,0
2013-10-16,3.27,4.62,3.24,4.36,22718039,0
2013-10-17,4.2,4.49,3.95,4.32,6711400,0
2013-10-18,4.41,4.45,4.15,4.28,2556593,0
2013-10-21,4.3,4.78,4.12,4.15,6571150,0
2013-10-22,4.21,4.42,4.09,4.22,2823700,0
2013-10-23,4.22,4.4,4.06,4.29,2443900,0
2013-10-24,4.31,4.53,4.22,4.38,2314900,0
2013-10-25,4.48,4.48,4.04,4.12,2865100,0
2013-10-28,4.12,4.19,3.89,4.1,2695540,0
2013-10-29,4.12,4.18,3.81,3.93,3818000,0
2013-10-30,3.86,4.05,3.86,3.93,1606800,0
2013-10-31,3.88,4,3.62,3.95,2467543,0
2013-11-01,3.94,4.06,3.81,3.94,2349400,0
2013-11-04,3.99,4.09,3.94,4.01,2188600,0
2013-11-05,4.2,4.22,3.82,3.88,2750743,0
2013-11-06,3.88,4,3.56,3.6,3169400,0
2013-11-07,7.25,7.79,5.18,5.21,48481344,0
2013-11-08,5.08,5.29,4.3,4.61,19659400,0
2013-11-11,4.75,5.18,4.7,5.05,7791800,0
2013-11-12,5.07,5.13,4.72,5.02,6082800,0
2013-11-13,4.96,5.44,4.88,5.28,6770000,0
2013-11-14,5.27,5.86,5.25,5.62,7113300,0
2013-11-15,5.66,5.69,5.3,5.42,4667300,0
2013-11-18,5.55,5.65,5.02,5.08,8827400,0
2013-11-19,5.1,5.16,4.83,4.98,3856300,0
2013-11-20,4.98,5.1,4.9,5.045,3212139,0
2013-11-21,5.05,5.24,5.05,5.2,2311900,0
2013-11-22,5.23,5.46,5.22,5.27,3040125,0
2013-11-25,5.3,5.55,5.18,5.36,4109900,0
2013-11-26,5.33,5.5,4.95,5.41,5806800,0
2013-11-27,5.4,5.45,5.17,5.31,2983900,0
2013-11-29,5.38,5.59,5.31,5.37,2015549,0
2013-12-02,5.37,5.78,5.37,5.73,4110000,0
2013-12-03,5.81,5.9,5.37,5.48,5636200,0
2013-12-04,5.7,5.78,5.35,5.74,3324770,0
2013-12-05,5.86,6.08,5.66,5.87,7212009,0
2013-12-06,6.72,6.92,5.71,5.86,22564800,0
2013-12-09,5.9,5.94,5.43,5.52,8634374,0
2013-12-10,5.75,6,4.94,5.15,24567142,0
2013-12-11,5.17,5.25,4.65,4.66,8578633,0
2013-12-12,4.78,4.99,4.55,4.78,6867100,0
2013-12-13,4.76,4.8,4.61,4.77,3524866,0
2013-12-16,4.76,4.93,4.75,4.84,3241722,0
2013-12-17,4.81,4.87,4.6,4.7,3269949,0
2013-12-18,4.7,4.76,4.5,4.69,3272600,0
2013-12-19,4.66,4.86,4.63,4.75,2674500,0
2013-12-20,4.76,4.96,4.73,4.84,10119850,0
2013-12-23,4.83,5.28,4.83,5.2,4953500,0
2013-12-24,5.18,5.3,4.91,4.98,2647090,0
2013-12-26,5.02,5.19,4.98,5.1,2081800,0
2013-12-27,5.08,5.08,4.83,4.84,2598400,0
2013-12-30,4.89,4.94,4.72,4.77,2152900,0
2013-12-31,4.79,4.9,4.71,4.74,3118040,0
2014-01-02,4.75,4.94,4.67,4.9,2727572,0
2014-01-03,4.91,4.98,4.86,4.88,1350312,0
2014-01-06,4.91,4.91,4.64,4.65,2475200,0
2014-01-07,4.68,4.77,4.6,4.66,2485800,0
2014-01-08,4.69,4.83,4.55,4.83,2387000,0
2014-01-09,4.99,5.3,4.81,5.23,7009970,0
2014-01-10,5.26,5.35,5.07,5.22,5455400,0
2014-01-13,5.24,5.24,4.47,4.5,8460900,0
2014-01-14,4.6,4.78,4.48,4.76,3485050,0
2014-01-15,4.72,4.74,4.33,4.5,4161850,0
2014-01-16,4.38,4.38,4.08,4.26,5568350,0
2014-01-17,4.26,4.59,4.26,4.51,4542800,0
2014-01-21,4.76,5.38,4.67,5.38,11524009,0
2014-01-22,5.45,5.53,5.25,5.48,7225300,0
2014-01-23,5.5,5.78,5.24,5.71,6909956,0
2014-01-24,5.62,5.92,5.57,5.62,7122878,0
2014-01-27,5.04,5.15,4.5,4.76,11152600,0
2014-01-28,4.72,4.87,4.6,4.61,2481025,0
2014-01-29,4.52,4.53,4.3,4.33,3785400,0
2014-01-30,4.38,5.54,4.29,5.35,33896200,0
2014-01-31,5.05,5.22,4.93,5.02,6764450,0
2014-02-03,5.1,5.12,4.81,4.83,4119243,0
2014-02-04,4.87,4.94,4.7,4.73,2590683,0
2014-02-05,4.71,4.74,4.42,4.51,2903333,0
2014-02-06,4.52,4.61,4.43,4.48,2745662,0
2014-02-07,4.5,4.84,4.49,4.79,2847350,0
2014-02-10,4.7,5.02,4.7,5.01,2582757,0
2014-02-11,5.05,5.15,4.92,5.09,4545932,0
2014-02-12,5.1,5.22,5.04,5.1,2288357,0
2014-02-13,5,5.09,4.92,5.07,3415485,0
2014-02-14,5.09,5.26,4.95,4.97,3975338,0
2014-02-18,5.13,5.28,5.02,5.2,3121683,0
2014-02-19,5.12,5.15,4.8,4.84,4023429,0
2014-02-20,4.84,4.91,4.7,4.88,2236048,0
2014-02-21,4.91,5.02,4.77,4.88,2550884,0
2014-02-24,4.91,5.08,4.82,4.93,3664137,0
2014-02-25,4.97,5.05,4.83,4.95,2180296,0
2014-02-26,4.94,5.23,4.92,5,5098025,0
2014-02-27,5.11,5.19,4.82,5.06,4616281,0
2014-02-28,5.08,5.15,4.55,4.76,7223232,0
2014-03-03,4.67,4.73,4.51,4.63,2302783,0
2014-03-04,4.74,4.89,4.7,4.74,3027861,0
2014-03-05,4.78,4.81,4.68,4.77,2293079,0
2014-03-06,4.7,4.8,4.52,4.57,2322523,0
2014-03-07,4.61,4.64,4.25,4.53,5019371,0
2014-03-10,4.52,4.53,4.33,4.52,2482789,0
2014-03-11,4.52,4.67,4.35,4.4,2877307,0
2014-03-12,1.66,1.82,1.39,1.69,46578287,0
2014-03-13,1.7,1.95,1.69,1.78,16413827,0
2014-03-14,1.82,1.84,1.67,1.83,9204811,0
2014-03-17,1.81,1.93,1.77,1.78,7277938,0
2014-03-18,1.8,2.53,1.78,2.48,39034850,0
2014-03-19,2.38,2.46,2.21,2.28,12350933,0
2014-03-20,2.15,2.38,2.13,2.24,6448891,0
2014-03-21,2.23,2.29,2.13,2.21,10778377,0
2014-03-24,2.22,2.33,2.13,2.28,6243352,0
2014-03-25,2.29,2.31,2.06,2.15,6783536,0
2014-03-26,2.13,2.19,1.99,1.99,4665800,0
2014-03-27,1.99,2.06,1.88,2.05,4741657,0
2014-03-28,2.12,2.18,1.965,2.02,4697996,0
2014-03-31,2.07,2.16,2.02,2.09,3753684,0
2014-04-01,2.11,2.18,2.05,2.12,2930102,0
2014-04-02,2.14,2.16,2.03,2.05,3457938,0
2014-04-03,2.07,2.09,1.96,1.98,3920774,0
2014-04-04,2.02,2.04,1.86,1.94,5109980,0
2014-04-07,1.94,2.02,1.85,1.93,3489805,0
2014-04-08,1.94,2.06,1.91,2.01,4296635,0
2014-04-09,2.03,2.05,1.93,2.03,3469718,0
2014-04-10,2.04,2.05,1.9,1.94,3928223,0
2014-04-11,1.9,1.95,1.82,1.84,3693972,0
2014-04-14,1.9,2.02,1.8,1.89,3921586,0
2014-04-15,1.88,1.95,1.75,1.86,3286111,0
2014-04-16,1.88,1.98,1.85,1.97,3054324,0
2014-04-17,1.98,2.02,1.91,1.94,2393706,0
2014-04-21,1.96,1.96,1.89,1.91,2432413,0
2014-04-22,1.93,2.29,1.89,2.19,9990171,0
2014-04-23,2.17,2.2,2,2,3775082,0
2014-04-24,2.07,2.12,1.95,2.03,3333647,0
2014-04-25,2.03,2.03,1.88,1.9,3717554,0
2014-04-28,1.93,1.97,1.8,1.92,3952221,0
2014-04-29,1.94,1.95,1.86,1.95,1968918,0
2014-04-30,1.94,1.99,1.86,1.98,1716361,0
2014-05-01,1.99,2.07,1.92,1.97,2908378,0
2014-05-02,1.83,1.89,1.82,1.85,4346336,0
2014-05-05,1.85,1.9,1.79,1.88,2132201,0
2014-05-06,1.88,1.92,1.8,1.81,1997427,0
2014-05-07,1.83,1.85,1.72,1.78,2102772,0
2014-05-08,1.77,1.85,1.69,1.71,2530392,0
2014-05-09,1.7,1.8,1.69,1.8,2109589,0
2014-05-12,1.82,1.895,1.8146,1.86,3061376,0
2014-05-13,1.96,2.07,1.92,2.02,4523134,0
2014-05-14,2,2.02,1.88,1.89,2221606,0
2014-05-15,1.89,1.91,1.81,1.86,2423256,0
2014-05-16,1.84,1.89,1.81,1.87,1521433,0
2014-05-19,1.87,2.01,1.8241,1.95,2873276,0
2014-05-20,1.93,2,1.91,1.94,2430113,0
2014-05-21,1.96,2.14,1.95,1.96,3804878,0
2014-05-22,1.98,2.12,1.96,2.05,3149582,0
2014-05-23,2.06,2.14,2.05,2.06,2800320,0
2014-05-27,2.1,2.11,1.99,2.1,2482654,0
2014-05-28,2.12,2.2,2.05,2.12,3026283,0
2014-05-29,2.11,2.145,2.04,2.12,1706084,0
2014-05-30,2.13,2.22,2.06,2.08,2891681,0
2014-06-02,2.06,2.09,1.96,1.99,1724937,0
2014-06-03,1.98,1.99,1.91,1.99,1573295,0
2014-06-04,1.96,2.04,1.95,1.99,800617,0
2014-06-05,2.02,2.06,1.97,2.06,1380570,0
2014-06-06,2.06,2.1,2.035,2.08,1041452,0
2014-06-09,2.08,2.18,2.05,2.14,2290555,0
2014-06-10,2.12,2.35,2.07,2.35,7460100,0
2014-06-11,2.29,2.77,2.25,2.6,13513631,0
2014-06-12,3.24,3.47,3.05,3.15,47578078,0
2014-06-13,3.17,3.18,2.89,2.98,12915988,0
2014-06-16,2.92,3.05,2.9,2.99,5312612,0
2014-06-17,3,3.18,2.93,3.11,5469837,0
2014-06-18,3.12,3.18,3.04,3.12,4022173,0
2014-06-19,3.2,3.22,3.07,3.15,4311121,0
2014-06-20,3.17,3.17,3.05,3.08,7222907,0
2014-06-23,3.05,3.13,2.99,3.1,6222875,0
2014-06-24,3.1,3.18,3.03,3.06,3939679,0
2014-06-25,3.04,3.13,3.03,3.05,2664444,0
2014-06-26,3.08,3.0881,2.96,2.98,2842050,0
2014-06-27,2.95,2.9787,2.9,2.97,2595160,0
2014-06-30,2.91,3.31,2.91,3.21,13909019,0
2014-07-01,3.27,3.3,3.19,3.23,5582233,0
2014-07-02,3.25,3.26,3.15,3.16,2593400,0
2014-07-03,3.15,3.22,3.12,3.19,1483705,0
2014-07-07,3.17,3.22,3.06,3.06,2347940,0
2014-07-08,3.06,3.06,2.86,2.95,4030823,0
2014-07-09,2.93,3.04,2.85,2.93,2245451,0
2014-07-10,2.9,2.97,2.85,2.91,1829698,0
2014-07-11,2.91,3.04,2.9,3,2359423,0
2014-07-14,3.02,3.065,2.97,3.03,2253130,0
2014-07-15,3.02,3.09,2.86,2.88,5275755,0
2014-07-16,2.89,2.92,2.75,2.77,2777281,0
2014-07-17,2.72,2.77,2.57,2.61,4265843,0
2014-07-18,2.61,2.67,2.55,2.64,3017382,0
2014-07-21,2.62,2.77,2.59,2.72,4410271,0
2014-07-22,2.7,2.7,2.57,2.59,3279921,0
2014-07-23,2.6,2.64,2.48,2.53,5423565,0
2014-07-24,2.54,2.57,2.48,2.53,2950080,0
2014-07-25,2.51,2.53,2.4,2.42,2495587,0
2014-07-28,2.41,2.45,2.35,2.39,1877716,0
2014-07-29,2.39,2.52,2.35,2.47,2341273,0
2014-07-30,2.49,2.54,2.38,2.47,2290243,0
2014-07-31,2.43,2.45,2.4,2.405,1721417,0
2014-08-01,2.41,2.43,2.28,2.33,2005066,0
2014-08-04,2.33,2.51,2.26,2.47,3614089,0
2014-08-05,2.47,2.5,2.38,2.43,2059999,0
2014-08-06,2.4,2.53,2.36,2.43,1883952,0
2014-08-07,2.43,2.47,2.38,2.41,1473752,0
2014-08-08,2.42,2.48,2.41,2.45,1457337,0
2014-08-11,2.48,2.61,2.46,2.54,2207073,0
2014-08-12,2.45,2.45,2.28,2.32,4289784,0
2014-08-13,2.33,2.43,2.29,2.4,2099510,0
2014-08-14,2.39,2.45,2.355,2.39,1961475,0
2014-08-15,2.43,2.45,2.35,2.41,1375285,0
2014-08-18,2.43,2.43,2.35,2.37,1653133,0
2014-08-19,2.38,2.42,2.35,2.41,1159230,0
2014-08-20,2.4,2.43,2.36,2.36,1334839,0
2014-08-21,2.372,2.372,2.31,2.32,1564088,0
2014-08-22,2.31,2.35,2.3,2.32,1183214,0
2014-08-25,2.33,2.38,2.31,2.36,809518,0
2014-08-26,2.35,2.37,2.29,2.36,2968662,0
2014-08-27,2.37,2.41,2.335,2.38,1893912,0
2014-08-28,2.37,2.41,2.33,2.33,1075488,0
2014-08-29,2.33,2.39,2.32,2.38,1307111,0
2014-09-02,2.41,2.43,2.35,2.39,2459614,0
2014-09-03,2.42,2.53,2.39,2.44,3331578,0
2014-09-04,2.48,2.65,2.46,2.59,3633440,0
2014-09-05,2.61,2.65,2.47,2.52,2376650,0
2014-09-08,2.52,2.62,2.5,2.58,1971694,0
2014-09-09,2.61,2.64,2.46,2.46,2658598,0
2014-09-10,2.48,2.49,2.4,2.44,2217582,0
2014-09-11,2.41,2.49,2.4,2.49,1347651,0
2014-09-12,2.48,2.5,2.43,2.46,1373815,0
2014-09-15,2.45,2.45,2.35,2.38,2212220,0
2014-09-16,2.35,2.37,2.31,2.34,1549737,0
2014-09-17,2.33,2.38,2.32,2.34,1013628,0
2014-09-18,2.34,2.3614,2.31,2.31,1494920,0
2014-09-19,2.31,2.34,2.19,2.25,4186723,0
2014-09-22,2.22,2.23,2.145,2.15,2216472,0
2014-09-23,2.12,2.23,2.11,2.16,1667412,0
2014-09-24,2.15,2.19,2.1,2.19,1831166,0
2014-09-25,2.2,2.27,2.12,2.12,2089776,0
2014-09-26,2.12,2.15,2.1,2.13,1254730,0
2014-09-29,2.1,2.19,2.09,2.16,1168586,0
2014-09-30,2.14,2.17,1.98,2,3462181,0
2014-10-01,2,2.02,1.88,1.91,2423042,0
2014-10-02,1.92,2.03,1.86,2.02,2048921,0
2014-10-03,2.04,2.1,2.02,2.08,1399802,0
2014-10-06,2.11,2.12,2.015,2.02,1629458,0
2014-10-07,2,2.02,1.9,1.91,1838761,0
2014-10-08,1.9,2.02,1.87,2.02,1851258,0
2014-10-09,2.05,2.07,1.91,1.94,1602526,0
2014-10-10,1.91,1.97,1.85,1.86,1808434,0
2014-10-13,1.9,1.97,1.76,1.85,2117850,0
2014-10-14,1.9,1.95,1.8,1.87,1675899,0
2014-10-15,1.86,2.07,1.85,2.07,2939410,0
2014-10-16,2.07,2.23,2.01,2.2,2626427,0
2014-10-17,2.27,2.27,2.1,2.11,1818402,0
2014-10-20,2.11,2.23,2.11,2.18,1130740,0
2014-10-21,2.2,2.21,2.13,2.16,942374,0
2014-10-22,2.17,2.2,2.14,2.15,1053006,0
2014-10-23,2.18,2.282,2.15,2.21,2819801,0
2014-10-24,2.2,2.24,2.17,2.23,1661606,0
2014-10-27,2.2,2.23,2.16,2.21,1259427,0
2014-10-28,2.21,2.34,2.17,2.34,3662529,0
2014-10-29,2.33,2.4,2.21,2.26,1624867,0
2014-10-30,2.24,2.3,2.19,2.21,2592858,0
2014-10-31,2.26,2.43,2.2,2.23,3998090,0
2014-11-03,2.82,2.98,2.58,2.8,30785022,0
2014-11-04,2.81,2.81,2.58,2.68,5522448,0
2014-11-05,2.74,2.75,2.62,2.64,2490854,0
2014-11-06,2.5,2.51,2.3,2.4,4713067,0
2014-11-07,2.38,2.3999,2.26,2.33,2309934,0
2014-11-10,2.31,2.33,2.205,2.3,2241745,0
2014-11-11,2.3,2.44,2.25,2.4,2524470,0
2014-11-12,2.35,2.39,2.33,2.37,1326554,0
2014-11-13,2.38,2.42,2.3,2.31,3239214,0
2014-11-14,3.21,3.33,2.72,2.76,27773278,0
2014-11-17,2.74,3.1,2.74,2.98,13848395,0
2014-11-18,3,3.18,3,3.17,8217700,0
2014-11-19,3.2,3.25,3.06,3.11,7031941,0
2014-11-20,3.08,3.28,3.04,3.25,5541046,0
2014-11-21,3.3,3.76,3.28,3.7,18348711,0
2014-11-24,3.83,3.93,3.72,3.84,13313369,0
2014-11-25,3.84,3.87,3.52,3.59,11251602,0
2014-11-26,3.51,3.79,3.5,3.72,7201261,0
2014-11-28,3.69,3.78,3.65,3.68,2350412,0
2014-12-01,3.76,3.76,3.52,3.55,4656697,0
2014-12-02,3.55,3.65,3.53,3.59,3430643,0
2014-12-03,3.57,3.63,3.49,3.6,4311126,0
2014-12-04,3.58,3.61,3.46,3.5,3375561,0
2014-12-05,3.53,3.65,3.52,3.64,3381026,0
2014-12-08,3.75,3.96,3.72,3.78,6878111,0
2014-12-09,3.57,3.675,3.4601,3.63,5666127,0
2014-12-10,3.6,3.63,3.36,3.37,4924237,0
2014-12-11,3.4,3.51,3.22,3.23,4363907,0
2014-12-12,3.2,3.35,3.15,3.24,3494079,0
2014-12-15,3.27,3.28,2.91,2.98,4622890,0
2014-12-16,3.04,3.18,3,3.04,3161238,0
2014-12-17,3.08,3.19,3.03,3.15,2531981,0
2014-12-18,3.18,3.31,3.17,3.27,3065779,0
2014-12-19,3.26,3.32,3.19,3.26,8867168,0
2014-12-22,3.21,3.22,3.11,3.12,2273152,0
2014-12-23,3.15,3.15,2.95,3.01,2810418,0
2014-12-24,3,3.13,2.99,3.06,1161699,0
2014-12-26,3.06,3.24,3.05,3.24,1493225,0
2014-12-29,3.23,3.37,3.23,3.305,2589973,0
2014-12-30,3.31,3.34,3.19,3.21,1375772,0
2014-12-31,3.21,3.36,3.2,3.25,2295383,0
2015-01-02,3.27,3.35,3.2,3.3,1695819,0
2015-01-05,3.29,3.3,3.22,3.25,2230096,0
2015-01-06,3.28,3.35,3.081,3.12,3781462,0
2015-01-07,3.14,3.25,3.13,3.23,2131715,0
2015-01-08,3.24,3.3,3.18,3.21,2183274,0
2015-01-09,3.19,3.25,3.09,3.15,2863907,0
2015-01-12,3.19,3.2078,3.09,3.14,2921956,0
2015-01-13,3.2,3.47,3.15,3.2,7296271,0
2015-01-14,3.2,3.44,3.19,3.355,5267236,0
2015-01-15,3.35,3.38,3.13,3.14,3259933,0
2015-01-16,3.16,3.35,3.15,3.3,4428641,0
2015-01-20,3.28,3.45,3.23,3.4,3402029,0
2015-01-21,3.37,3.53,3.25,3.27,4518312,0
2015-01-22,3.3,3.3,3.15,3.24,2240971,0
2015-01-23,3.22,3.29,3.2,3.23,1281510,0
2015-01-26,3.25,3.38,3.22,3.32,2160174,0
2015-01-27,3.28,3.45,3.274,3.37,2069914,0
2015-01-28,3.4,3.44,3.255,3.28,2019048,0
2015-01-29,3.27,3.29,3.16,3.23,2293045,0
2015-01-30,3.21,3.25,3.16,3.18,2207536,0
2015-02-02,3.2,3.21,3.05,3.08,2701459,0
2015-02-03,3.1,3.15,2.92,3.11,2803221,0
2015-02-04,3.08,3.09,2.97,3,2394967,0
2015-02-05,2.99,3.09,2.98,3.07,1592967,0
2015-02-06,3.06,3.14,3,3.025,1393162,0
2015-02-09,3,3.135,2.96,2.97,2035726,0
2015-02-10,3.01,3.0299,2.97,3.01,1093464,0
2015-02-11,2.99,3.07,2.95,2.97,1701368,0
2015-02-12,2.99,3.05,2.93,3.03,1541976,0
2015-02-13,3.03,3.06,2.98,3.03,1312527,0
2015-02-17,3.01,3.18,3.01,3.17,2618168,0
2015-02-18,3.17,3.26,3.17,3.26,1639090,0
2015-02-19,3.23,3.29,3.2,3.21,1772034,0
2015-02-20,3.2102,3.2325,3.13,3.16,1228206,0
2015-02-23,3.12,3.18,3.02,3.1,1877607,0
2015-02-24,3.06,3.15,3,3.06,1991893,0
2015-02-25,3.05,3.17,3.01,3.14,1353076,0
2015-02-26,3.1,3.15,3.03,3.15,1253207,0
2015-02-27,3.13,3.15,3.01,3.02,2318963,0
2015-03-02,3.03,3.06,2.98,3.02,1374300,0
2015-03-03,3,3.02,2.93,2.96,2206600,0
2015-03-04,2.86,2.92,2.7,2.81,4432600,0
2015-03-05,2.9,3.82,2.86,3.78,25909900,0
2015-03-06,3.72,3.73,3.33,3.5,13215000,0
2015-03-09,3.53,3.75,3.44,3.66,5392600,0
2015-03-10,3.62,4.32,3.54,4.1,25032600,0
2015-03-11,4.13,4.3,3.94,4.11,15347500,0
2015-03-12,4.13,4.35,4.04,4.34,9717200,0
2015-03-13,4.4,4.49,4.24,4.34,7707200,0
2015-03-16,4.35,4.38,4.06,4.07,5505200,0
2015-03-17,4.06,4.27,4.05,4.19,4085800,0
2015-03-18,4.15,4.26,4.05,4.07,3457000,0
2015-03-19,4.05,4.2,4.05,4.13,2669600,0
2015-03-20,4.24,4.25,3.95,3.98,5850000,0
2015-03-23,3.95,3.96,3.69,3.89,4269200,0
2015-03-24,3.85,3.98,3.76,3.78,2092100,0
2015-03-25,3.75,3.85,3.64,3.65,3356700,0
2015-03-26,3.62,3.88,3.56,3.73,3327200,0
2015-03-27,3.73,3.88,3.73,3.85,2138500,0
2015-03-30,3.88,3.98,3.82,3.87,2402200,0
2015-03-31,3.87,3.96,3.76,3.77,2205797,0
2015-04-01,3.76,3.77,3.62,3.72,2422300,0
2015-04-02,3.75,3.75,3.66,3.73,1313600,0
2015-04-06,3.68,3.82,3.65,3.67,1541000,0
2015-04-07,3.7,3.84,3.67,3.76,1910426,0
2015-04-08,3.89,4.04,3.83,4,2917900,0
2015-04-09,3.99,4.09,3.86,3.96,2247063,0
2015-04-10,3.97,4.08,3.95,4.08,1679900,0
2015-04-13,4.08,4.3,4.05,4.22,3681600,0
2015-04-14,4.24,4.28,4.16,4.17,1565600,0
2015-04-15,4.2,4.23,4,4.08,2601521,0
2015-04-16,4.1,4.15,4.03,4.07,1175231,0
2015-04-17,4.02,4.11,3.93,3.97,2081400,0
2015-04-20,4.02,4.15,3.92,4.14,2351613,0
2015-04-21,4.3,4.47,4.215,4.24,5011024,0
2015-04-22,4.26,4.3,4.13,4.2,2029009,0
2015-04-23,4.2,4.36,4.13,4.33,1692500,0
2015-04-24,4.33,4.45,4.3,4.3,3132906,0
2015-04-27,4.31,4.39,4.02,4.04,3483500,0
2015-04-28,4.04,4.09,3.71,3.91,4801826,0
2015-04-29,3.87,3.98,3.73,3.81,2664900,0
2015-04-30,3.78,3.81,3.52,3.62,3692600,0
2015-05-01,3.75,3.99,3.72,3.93,4159600,0
2015-05-04,3.93,4.08,3.91,3.96,2125500,0
2015-05-05,3.94,3.98,3.82,3.88,2497100,0
2015-05-06,3.89,3.95,3.8,3.885,1881803,0
2015-05-07,3.82,3.95,3.8,3.91,1227509,0
2015-05-08,3.93,3.94,3.82,3.85,1825500,0
2015-05-11,3.84,3.94,3.78,3.93,2058600,0
2015-05-12,3.85,3.88,3.8,3.87,1650720,0
2015-05-13,3.81,3.87,3.75,3.84,1986100,0
2015-05-14,3.86,3.94,3.8,3.91,1818400,0
2015-05-15,3.93,3.96,3.83,3.89,1535162,0
2015-05-18,3.85,3.9499,3.83,3.88,977547,0
2015-05-19,3.87,3.91,3.74,3.76,2082667,0
2015-05-20,3.75,4.24,3.72,4.19,6274600,0
2015-05-21,4.18,4.22,4,4.02,2108700,0
2015-05-22,4.03,4.06,3.89,3.95,1339300,0
2015-05-26,3.9,3.97,3.81,3.89,1618741,0
2015-05-27,3.92,3.98,3.87,3.93,1313400,0
2015-05-28,3.9,3.96,3.82,3.835,1231519,0
2015-05-29,3.84,3.9,3.8,3.86,1298700,0
2015-06-01,3.86,3.89,3.75,3.86,1624570,0
2015-06-02,3.85,3.9,3.8,3.8,949255,0
2015-06-03,3.84,3.9,3.79,3.9,1277800,0
2015-06-04,3.88,3.95,3.82,3.84,904300,0
2015-06-05,3.85,3.93,3.8,3.92,1705400,0
2015-06-08,3.92,3.96,3.83,3.92,1668600,0
2015-06-09,3.88,3.91,3.81,3.82,2146823,0
2015-06-10,3.86,3.87,3.8,3.82,1360775,0
2015-06-11,3.85,3.89,3.81,3.86,985970,0
2015-06-12,3.85,4.18,3.83,4.05,7008900,0
2015-06-15,4.08,4.15,3.91,3.91,2400900,0
2015-06-16,3.91,3.95,3.83,3.84,1498600,0
2015-06-17,3.87,3.9,3.84,3.88,1314800,0
2015-06-18,3.88,4.06,3.88,4.02,2476100,0
2015-06-19,4.06,4.13,3.95,4.01,2222100,0
2015-06-22,4.02,4.18,4.01,4.17,2273900,0
2015-06-23,4.16,4.32,4.15,4.32,2662058,0
2015-06-24,4.34,4.35,4.05,4.06,2724000,0
2015-06-25,4.08,4.14,4.01,4.08,1315100,0
2015-06-26,4.11,4.12,3.95,4.06,5752700,0
2015-06-29,3.98,4.2,3.86,4.09,4134000,0
2015-06-30,4.14,4.28,4.105,4.28,5635871,0
2015-07-01,4.36,4.67,4.29,4.4,7001600,0
2015-07-02,4.41,4.41,4.15,4.15,2437500,0
2015-07-06,4.1,4.35,4.05,4.32,2714100,0
2015-07-07,4.32,4.32,4.13,4.19,2592100,0
2015-07-08,4.14,4.3,4.02,4.03,4016400,0
2015-07-09,4.1,4.15,4.05,4.09,1780400,0
2015-07-10,4.15,4.22,4.05,4.22,1826400,0
2015-07-13,4.25,4.35,4.22,4.32,1662900,0
2015-07-14,4.29,4.4,4.27,4.28,1781441,0
2015-07-15,4.31,4.38,4.18,4.18,2151445,0
2015-07-16,4.18,4.28,4.12,4.24,2034500,0
2015-07-17,4.27,4.29,4.2,4.28,1233400,0
2015-07-20,4.35,4.37,4.21,4.26,1669400,0
2015-07-21,4.25,4.33,4.14,4.26,2839100,0
2015-07-22,4.28,4.39,4.22,4.32,2493100,0
2015-07-23,4.33,4.44,4.26,4.27,2081100,0
2015-07-24,4.25,4.33,4.07,4.11,2540000,0
2015-07-27,4.1,4.12,4.01,4.08,2170500,0
2015-07-28,4.18,4.23,4.05,4.22,1903100,0
2015-07-29,4.38,4.38,4.05,4.09,2013100,0
2015-07-30,4.06,4.15,3.96,4.13,1552400,0
2015-07-31,4.11,4.15,4,4.05,1511700,0
2015-08-03,4.05,4.18,4,4.01,1443191,0
2015-08-04,4.02,4.08,4,4,1437500,0
2015-08-05,4.05,4.11,3.99,4.02,1151800,0
2015-08-06,3.95,3.98,3.59,3.69,4284060,0
2015-08-07,3.65,3.71,3.5,3.61,2507900,0
2015-08-10,3.63,3.75,3.61,3.63,1568400,0
2015-08-11,3.62,3.64,3.39,3.42,2144249,0
2015-08-12,3.32,3.47,3.22,3.45,2332600,0
2015-08-13,3.48,3.5,3.23,3.24,1677100,0
2015-08-14,3.21,3.28,3.05,3.08,2051000,0
2015-08-17,3.08,3.48,3.01,3.47,2610500,0
2015-08-18,3.43,3.45,3.32,3.36,1958500,0
2015-08-19,3.33,3.4,3.2,3.2,1816300,0
2015-08-20,3.13,3.19,2.96,2.98,2166000,0
2015-08-21,2.9,3.19,2.88,3.08,3097500,0
2015-08-24,2.85,3.2,2.76,3.01,3277829,0
2015-08-25,3.15,3.21,2.98,3.01,2531100,0
2015-08-26,3.06,3.08,2.83,3.05,3080100,0
2015-08-27,3.08,3.16,2.99,3.08,1972200,0
2015-08-28,3.09,3.23,3.05,3.23,1850300,0
2015-08-31,3.25,3.32,3.02,3.03,2225700,0
2015-09-01,2.99,3.05,2.91,2.93,2255200,0
2015-09-02,3,3.06,2.92,3.05,3075700,0
2015-09-03,3.61,3.68,3.36,3.45,18170400,0
2015-09-04,3.38,3.47,3.27,3.33,3496100,0
2015-09-08,3.41,3.45,3.29,3.38,2294700,0
2015-09-09,3.39,3.43,3.23,3.23,2109300,0
2015-09-10,3.19,3.41,3.16,3.38,2493874,0
2015-09-11,3.38,3.54,3.34,3.53,3110900,0
2015-09-14,3.66,3.66,3.46,3.56,2779400,0
2015-09-15,3.54,3.57,3.44,3.55,1957400,0
2015-09-16,3.65,3.66,3.46,3.49,1999100,0
2015-09-17,3.51,3.76,3.4599,3.73,3999635,0
2015-09-18,3.66,3.75,3.58,3.59,3563500,0
2015-09-21,3.68,3.68,3.31,3.37,3558000,0
2015-09-22,3.3,3.4,3.18,3.24,4022100,0
2015-09-23,3.22,3.36,3.18,3.32,1900265,0
2015-09-24,3.27,3.29,3.18,3.28,1930635,0
2015-09-25,3.32,3.32,2.9,3.05,4903100,0
2015-09-28,3,3.04,2.82,2.88,3463649,0
2015-09-29,2.88,2.95,2.65,2.7,5118300,0
2015-09-30,2.78,2.85,2.6,2.76,5402500,0
2015-10-01,2.76,2.8,2.6,2.69,3394700,0
2015-10-02,2.67,3.02,2.65,3.01,2859500,0
2015-10-05,3.03,3.13,2.88,2.98,2501204,0
2015-10-06,2.96,2.99,2.74,2.91,3666900,0
2015-10-07,2.92,3.08,2.8,3.04,3052567,0
2015-10-08,3.03,3.09,2.89,2.97,2353000,0
2015-10-09,2.97,3.11,2.95,3.07,1817200,0
2015-10-12,3.1,3.1,2.9799,3.01,1258274,0
2015-10-13,3,3.13,2.92,2.92,2156700,0
2015-10-14,2.96,3.09,2.89,3.02,2122500,0
2015-10-15,3.02,3.27,2.93,3.27,2835200,0
2015-10-16,3.29,3.32,3.17,3.23,1555200,0
2015-10-19,3.21,3.36,3.13,3.28,1979917,0
2015-10-20,3.26,3.26,3.13,3.19,2393100,0
2015-10-21,3.21,3.35,3.09,3.29,2529600,0
2015-10-22,3.31,3.4,3.18,3.38,2816900,0
2015-10-23,3.4,3.54,3.38,3.53,3382000,0
2015-10-26,3.54,3.6,3.45,3.5,1852600,0
2015-10-27,3.48,3.53,3.36,3.45,1531300,0
2015-10-28,3.45,3.6,3.38,3.6,2735500,0
2015-10-29,3.63,3.78,3.5,3.51,3330100,0
2015-10-30,3.51,3.61,3.43,3.47,1276300,0
2015-11-02,3.5,3.68,3.47,3.68,2096757,0
2015-11-03,3.65,3.85,3.63,3.77,2484800,0
2015-11-04,3.8,3.85,3.7,3.77,1750322,0
2015-11-05,3.76,3.77,3.59,3.61,2933200,0
2015-11-06,3.77,3.93,3.62,3.9,3730800,0
2015-11-09,3.93,3.98,3.86,3.97,1794680,0
2015-11-10,3.99,3.99,3.82,3.95,1563000,0
2015-11-11,3.98,4.08,3.9,4.01,1887000,0
2015-11-12,4,4.07,3.94,3.98,2061800,0
2015-11-13,3.95,4.09,3.91,3.94,1955900,0
2015-11-16,3.92,3.96,3.72,3.92,2162800,0
2015-11-17,3.92,4.13,3.88,4,1625100,0
2015-11-18,4.04,4.2,4.01,4.2,2256200,0
2015-11-19,4.19,4.24,4.08,4.11,1657200,0
2015-11-20,4.14,4.17,4.04,4.13,1648700,0
2015-11-23,4.14,4.22,4.09,4.2,1543100,0
2015-11-24,4.17,4.31,4.16,4.29,1484700,0
2015-11-25,4.3,4.55,4.25,4.52,2724500,0
2015-11-27,4.57,4.63,4.42,4.49,1881000,0
2015-11-30,4.59,5.21,4.56,5.1,9667400,0
2015-12-01,5.2,5.2,4.81,5.12,9060268,0
2015-12-02,5.24,5.3,5.04,5.05,3463355,0
2015-12-03,5.08,5.16,4.91,4.93,3362544,0
2015-12-04,4.95,5.08,4.85,5.06,2722300,0
2015-12-07,5.28,5.29,4.68,4.71,5708600,0
2015-12-08,4.65,4.79,4.55,4.74,3133321,0
2015-12-09,4.7,4.8,4.42,4.46,3302000,0
2015-12-10,4.46,4.59,4.35,4.53,2758700,0
2015-12-11,4.44,4.54,4.3,4.31,2663100,0
2015-12-14,4.28,4.44,4.2,4.28,2658160,0
2015-12-15,4.33,4.59,4.33,4.52,2165400,0
2015-12-16,4.57,4.74,4.5,4.72,2285500,0
2015-12-17,4.82,4.9,4.7,4.73,2409000,0
2015-12-18,4.71,4.95,4.68,4.91,15074700,0
2015-12-21,5,5,4.73,4.8,2193500,0
2015-12-22,4.8,4.88,4.73,4.83,1421185,0
2015-12-23,4.85,4.89,4.8,4.87,1314600,0
2015-12-24,4.9,5.04,4.77,4.82,2584506,0
2015-12-28,4.83,4.9,4.7501,4.86,2242732,0
2015-12-29,4.88,5.15,4.85,5.09,3289771,0
2015-12-30,5.1,5.14,4.95,4.955,1940548,0
2015-12-31,4.95,4.97,4.83,4.84,3424330,0
2016-01-04,4.67,4.77,4.52,4.58,2892433,0
2016-01-05,4.62,4.64,4.32,4.39,2931383,0
2016-01-06,4.29,4.315,4.1,4.195,2733969,0
2016-01-07,4.06,4.09,3.85,3.85,3704506,0
2016-01-08,3.9,4.0799,3.85,3.88,3048889,0
2016-01-11,3.94,3.95,3.2801,3.48,4830993,0
2016-01-12,3.53,3.7,3.4,3.59,2569944,0
2016-01-13,3.61,3.64,3.25,3.26,2802331,0
2016-01-14,3.35,3.53,3.08,3.45,3402137,0
2016-01-15,3.28,3.39,3.15,3.34,3053796,0
2016-01-19,3.38,3.43,2.93,2.97,4480500,0
2016-01-20,2.79,3.26,2.76,3.185,4233515,0
2016-01-21,3.19,3.307,3.03,3.07,2476267,0
2016-01-22,3.18,3.275,3.08,3.2,2134388,0
2016-01-25,3.1,3.4,3.1,3.24,2551442,0
2016-01-26,3.27,3.35,3.08,3.21,2255655,0
2016-01-27,3.24,3.25,3.07,3.1,1751823,0
2016-01-28,3.12,3.15,2.9417,3,2274416,0
2016-01-29,3,3.14,2.95,3.04,2121898,0
2016-02-01,3.04,3.15,2.92,3.12,2377024,0
2016-02-02,3.1,3.1,2.92,2.96,2024656,0
2016-02-03,2.99,3.005,2.76,2.9,2720685,0
2016-02-04,2.88,3.08,2.85,2.95,2484976,0
2016-02-05,2.95,2.95,2.85,2.86,1948108,0
2016-02-08,2.83,2.84,2.58,2.62,3148066,0
2016-02-09,2.56,2.735,2.52,2.64,2371500,0
2016-02-10,2.7,2.77,2.58,2.58,1918921,0
2016-02-11,2.51,2.56,2.44,2.54,3430837,0
2016-02-12,2.56,2.64,2.51,2.63,1627355,0
2016-02-16,2.74,2.77,2.63,2.71,2510394,0
2016-02-17,2.75,2.91,2.73,2.89,2559351,0
2016-02-18,2.92,2.94,2.74,2.75,2284665,0
2016-02-19,2.74,2.77,2.65,2.72,2074139,0
2016-02-22,2.76,2.829,2.73,2.76,1741035,0
2016-02-23,2.75,2.82,2.65,2.65,2097067,0
2016-02-24,2.62,2.64,2.43,2.63,2938943,0
2016-02-25,2.63,2.68,2.52,2.55,2443594,0
2016-02-26,2.5,2.59,2.3,2.52,4223969,0
2016-02-29,2.46,2.47,2.33,2.415,4106792,0
2016-03-01,2.41,2.48,2.33,2.48,6582542,0
2016-03-02,2.47,2.83,2.41,2.83,5063819,0
2016-03-03,2.84,2.8999,2.81,2.82,2505673,0
2016-03-04,2.81,3.07,2.79,2.94,3061680,0
2016-03-07,2.91,3.18,2.831,3.1,2353469,0
2016-03-08,3.06,3.09,2.87,2.89,2369248,0
2016-03-09,2.9,2.95,2.795,2.8,2363928,0
2016-03-10,2.84,2.89,2.66,2.72,1543302,0
2016-03-11,2.73,2.8,2.69,2.8,1174226,0
2016-03-14,2.79,2.95,2.75,2.88,1619757,0
2016-03-15,2.85,2.87,2.63,2.64,2805377,0
2016-03-16,2.65,2.755,2.62,2.69,1809346,0
2016-03-17,2.68,2.72,2.56,2.66,1948443,0
2016-03-18,2.68,2.87,2.63,2.86,4559197,0
2016-03-21,2.85,3.05,2.83,2.96,2573005,0
2016-03-22,2.94,3.08,2.9205,3.01,2227997,0
2016-03-23,3.01,3.05,2.78,2.78,2438896,0
2016-03-24,2.76,2.87,2.66,2.86,1802970,0
2016-03-28,2.86,2.9,2.77,2.8,1131544,0
2016-03-29,2.8,2.93,2.68,2.9,2583501,0
2016-03-30,2.9,3.05,2.835,2.87,1880813,0
2016-03-31,2.89,3,2.8538,2.92,2703396,0
2016-04-01,2.89,3.04,2.83,3,2017785,0
2016-04-04,3.05,3.32,3.04,3.18,3640175,0
2016-04-05,3.15,3.26,3.06,3.07,2184593,0
2016-04-06,3.1,3.29,3.08,3.29,2663219,0
2016-04-07,3.28,3.34,3.18,3.2,2235432,0
2016-04-08,3.24,3.2903,3.11,3.15,1801152,0
2016-04-11,3.15,3.21,3.06,3.07,2239362,0
2016-04-12,3.07,3.13,3.03,3.1,2147633,0
2016-04-13,3.15,3.2,3.04,3.2,1803908,0
2016-04-14,3.26,3.32,3.2,3.28,1699780,0
2016-04-15,3.25,3.325,3.21,3.26,1292663,0
2016-04-18,3.26,3.35,3.21,3.32,1340194,0
2016-04-19,3.33,3.35,3.23,3.24,1290613,0
2016-04-20,3.27,3.315,3.14,3.22,1800715,0
2016-04-21,3.2,3.3,3.14,3.255,1428378,0
2016-04-22,3.26,3.27,3.17,3.27,1094464,0
2016-04-25,3.29,3.35,3.21,3.21,1039731,0
2016-04-26,3.23,3.265,3.06,3.11,1857009,0
2016-04-27,3.14,3.14,3.02,3.09,987667,0
2016-04-28,3.08,3.16,3.03,3.04,1374992,0
2016-04-29,3.04,3.1,2.935,2.95,1755473,0
2016-05-02,2.99,3.005,2.8844,3,1585661,0
2016-05-03,2.98,3,2.84,2.84,2044394,0
2016-05-04,2.83,2.85,2.69,2.72,2913085,0
2016-05-05,2.75,2.79,2.67,2.7,1663568,0
2016-05-06,2.65,2.76,2.59,2.67,1849303,0
2016-05-09,2.66,2.81,2.66,2.77,1814829,0
2016-05-10,2.8,2.9,2.74,2.82,1321317,0
2016-05-11,2.8,2.87,2.75,2.75,1375522,0
2016-05-12,2.77,2.79,2.63,2.63,2114832,0
2016-05-13,2.64,2.73,2.61,2.64,1712417,0
2016-05-16,2.69,2.81,2.66,2.76,1746301,0
2016-05-17,2.74,2.84,2.72,2.74,1522963,0
2016-05-18,2.73,2.88,2.73,2.81,1412434,0
2016-05-19,2.8,2.84,2.68,2.68,1580335,0
2016-05-20,2.72,2.82,2.72,2.82,1465945,0
2016-05-23,2.82,2.93,2.79,2.84,1190677,0
2016-05-24,2.87,2.93,2.83,2.92,1512518,0
2016-05-25,2.93,3.03,2.9,2.94,2082197,0
2016-05-26,2.94,2.94,2.81,2.81,1973436,0
2016-05-27,2.82,2.85,2.75,2.85,994651,0
2016-05-31,2.86,2.975,2.85,2.96,2155932,0
2016-06-01,2.95,3.04,2.92,2.97,1406496,0
2016-06-02,2.97,3.08,2.97,3.07,1478381,0
2016-06-03,3.07,3.09,2.96,2.96,1690976,0
2016-06-06,2.97,3.145,2.91,3.12,2078150,0
2016-06-07,3.09,3.09,2.97,2.98,1331052,0
2016-06-08,2.99,3.02,2.93,2.95,1430831,0
2016-06-09,2.92,2.93,2.81,2.81,1550021,0
2016-06-10,2.78,2.81,2.73,2.775,1431566,0
2016-06-13,2.75,2.78,2.69,2.71,1802976,0
2016-06-14,2.71,2.75,2.63,2.69,1994592,0
2016-06-15,2.7,2.76,2.665,2.69,1158047,0
2016-06-16,2.66,2.71,2.6,2.7,1367589,0
2016-06-17,2.72,2.8,2.71,2.73,4181773,0
2016-06-20,2.76,2.86,2.74,2.79,2254544,0
2016-06-21,2.78,2.815,2.64,2.68,1866817,0
2016-06-22,2.68,2.78,2.62,2.68,1246162,0
2016-06-23,2.69,2.75,2.67,2.75,1062872,0
2016-06-24,2.63,2.69,2.56,2.59,2278516,0
2016-06-27,2.55,2.6,2.42,2.42,2253674,0
2016-06-28,2.49,2.65,2.484,2.64,2381960,0
2016-06-29,2.68,2.7,2.6,2.64,2204253,0
2016-06-30,2.62,2.73,2.62,2.68,1543570,0
2016-07-01,2.66,2.76,2.65,2.75,1421147,0
2016-07-05,2.75,2.765,2.65,2.68,1171731,0
2016-07-06,2.64,2.73,2.62,2.68,1304952,0
2016-07-07,2.68,2.74,2.63,2.69,1000708,0
2016-07-08,2.7,2.75,2.68,2.72,1316429,0
2016-07-11,2.73,2.785,2.71,2.75,1244293,0
2016-07-12,2.77,2.7799,2.69,2.7,1294416,0
2016-07-13,2.77,2.77,2.63,2.64,1293013,0
2016-07-14,2.66,2.69,2.6,2.62,990285,0
2016-07-15,2.63,2.66,2.58,2.66,674828,0
2016-07-18,2.65,2.69,2.635,2.66,984039,0
2016-07-19,2.59,2.66,2.57,2.57,1210416,0
2016-07-20,2.58,2.66,2.58,2.66,848125,0
2016-07-21,2.67,2.73,2.645,2.7,1525464,0
2016-07-22,2.7,2.71,2.64,2.66,782806,0
2016-07-25,2.63,2.68,2.6,2.64,636181,0
2016-07-26,2.63,2.69,2.62,2.64,886114,0
2016-07-27,2.66,2.75,2.66,2.75,1368958,0
2016-07-28,2.75,2.78,2.66,2.66,969659,0
2016-07-29,2.66,2.7,2.64,2.68,736480,0
2016-08-01,2.68,2.75,2.66,2.71,1009343,0
2016-08-02,2.71,2.755,2.66,2.73,1366525,0
2016-08-03,2.71,2.78,2.68,2.78,1340801,0
2016-08-04,2.73,2.76,2.66,2.71,1615000,0
2016-08-05,2.73,2.78,2.72,2.76,1252175,0
2016-08-08,2.78,2.8,2.7,2.72,1253807,0
2016-08-09,2.72,2.74,2.66,2.73,695452,0
2016-08-10,2.73,2.74,2.65,2.65,915833,0
2016-08-11,2.66,2.72,2.63,2.7,684809,0
2016-08-12,2.69,2.75,2.67,2.74,625351,0
2016-08-15,2.75,2.87,2.724,2.87,1956650,0
2016-08-16,2.87,2.87,2.74,2.74,1314503,0
2016-08-17,2.74,2.76,2.7,2.73,684173,0
2016-08-18,2.73,2.76,2.68,2.73,688821,0
2016-08-19,2.71,2.7499,2.7,2.72,711460,0
2016-08-22,2.71,2.74,2.69,2.74,872746,0
2016-08-23,2.77,2.77,2.71,2.73,642460,0
2016-08-24,2.72,2.8,2.65,2.65,2070021,0
2016-08-25,2.67,2.73,2.61,2.67,1078141,0
2016-08-26,2.67,2.76,2.65,2.7,1186994,0
2016-08-29,2.7,2.7,2.64,2.66,833937,0
2016-08-30,2.65,2.7,2.6299,2.7,1026257,0
2016-08-31,2.68,2.72,2.64,2.69,1196284,0
2016-09-01,2.68,2.73,2.66,2.73,789279,0
2016-09-02,2.75,2.78,2.69,2.75,951919,0
2016-09-06,2.75,3.04,2.72,3.02,3567773,0
2016-09-07,3.04,3.13,3.02,3.05,1828758,0
2016-09-08,3.03,3.09,3.025,3.04,1309231,0
2016-09-09,3.1,3.1,2.86,2.86,2712216,0
2016-09-12,2.12,2.45,2.06,2.3,12859706,0
2016-09-13,2.23,2.29,2.11,2.17,4023548,0
2016-09-14,2.18,2.24,2.02,2.07,4750750,0
2016-09-15,2.06,2.11,1.94,1.97,3749996,0
2016-09-16,1.97,1.985,1.84,1.88,4034549,0
2016-09-19,2,2.05,1.94,2,3348000,0
2016-09-20,2.02,2.12,2.01,2.05,2785857,0
2016-09-21,2.09,2.255,2.08,2.25,3505587,0
2016-09-22,2.3,2.31,2.12,2.22,2636723,0
2016-09-23,2.26,2.26,2.18,2.2,1865270,0
2016-09-26,2.2,2.23,2.17,2.21,1385108,0
2016-09-27,2.23,2.28,2.2,2.26,1286532,0
2016-09-28,2.3,2.35,2.25,2.27,1122763,0
2016-09-29,2.29,2.29,2.195,2.2,1289540,0
2016-09-30,2.22,2.3,2.18,2.26,1185836,0
2016-10-03,2.3,2.3158,2.21,2.29,1260733,0
2016-10-04,2.34,2.34,2.26,2.27,1245636,0
2016-10-05,2.28,2.32,2.26,2.29,1010094,0
2016-10-06,2.26,2.43,2.26,2.37,2325900,0
2016-10-07,2.4,2.41,2.28,2.29,1352711,0
2016-10-10,2.29,2.41,2.28,2.4,1182958,0
2016-10-11,2.4,2.45,2.32,2.36,1295981,0
2016-10-12,2.38,2.4,2.2,2.21,1773524,0
2016-10-13,2.19,2.27,2.19,2.21,1341725,0
2016-10-14,2.25,2.26,2.19,2.19,1201997,0
2016-10-17,2.21,2.23,2.02,2.08,2039676,0
2016-10-18,2.13,2.16,2.05,2.14,1430240,0
2016-10-19,2.15,2.15,2.06,2.08,1069540,0
2016-10-20,2.07,2.135,2.06,2.09,1127047,0
2016-10-21,2.07,2.14,2.07,2.12,1155308,0
2016-10-24,2.13,2.18,2.11,2.14,887374,0
2016-10-25,2.15,2.15,2.05,2.07,1107576,0
2016-10-26,2.05,2.14,2.04,2.06,1051859,0
2016-10-27,2.08,2.09,1.99,2.01,1117668,0
2016-10-28,2.01,2.02,1.91,1.96,1630155,0
2016-10-31,1.96,1.96,1.85,1.85,1616529,0
2016-11-01,1.88,1.95,1.86,1.93,1367272,0
2016-11-02,1.92,1.9397,1.85,1.85,1163081,0
2016-11-03,1.86,1.89,1.81,1.81,1347224,0
2016-11-04,1.85,1.98,1.835,1.9,2171015,0
2016-11-07,1.94,1.97,1.87,1.92,1400289,0
2016-11-08,1.91,1.93,1.86,1.89,978144,0
2016-11-09,1.91,2.18,1.91,2.18,3150323,0
2016-11-10,2.24,2.27,2.1,2.14,2369612,0
2016-11-11,2.15,2.22,2.1,2.2,1950160,0
2016-11-14,2.2,2.26,2.15,2.26,1704174,0
2016-11-15,2.28,2.28,2.14,2.22,1280725,0
2016-11-16,2.22,2.22,2.14,2.15,1257548,0
2016-11-17,2.13,2.22,2.08,2.19,919908,0
2016-11-18,2.2,2.21,2.13,2.19,927205,0
2016-11-21,2.22,2.23,2.16,2.19,788912,0
2016-11-22,2.21,2.23,2.125,2.15,877028,0
2016-11-23,2.12,2.1982,2.05,2.19,869656,0
2016-11-25,2.19,2.24,2.155,2.23,428886,0
2016-11-28,2.23,2.23,2.11,2.12,880929,0
2016-11-29,2.12,2.15,2.08,2.08,613062,0
2016-11-30,2.09,2.145,2.02,2.04,1037077,0
2016-12-01,2.04,2.078,1.95,1.96,1162172,0
2016-12-02,1.96,2.04,1.96,2.01,706457,0
2016-12-05,2.05,2.13,2.02,2.08,1336415,0
2016-12-06,2.09,2.14,2.05,2.12,951390,0
2016-12-07,2.1,2.12,2.02,2.08,1279443,0
2016-12-08,2.08,2.11,2.0301,2.09,1184142,0
2016-12-09,2.11,2.23,2.06,2.08,1988224,0
2016-12-12,2.07,2.095,2.03,2.03,822000,0
2016-12-13,2.07,2.1,2,2.03,1178339,0
2016-12-14,2.04,2.07,1.99,2.04,1264947,0
2016-12-15,2.04,2.12,2.02,2.1,1150340,0
2016-12-16,2.12,2.15,2.08,2.14,1819014,0
2016-12-19,2.14,2.2,2.1164,2.12,1048439,0
2016-12-20,2.13,2.19,2.11,2.16,819239,0
2016-12-21,2.15,2.17,2.07,2.07,920172,0
2016-12-22,2.07,2.085,2.03,2.04,868916,0
2016-12-23,2.02,2.16,2.02,2.15,1280656,0
2016-12-27,2.15,2.17,2.07,2.08,857668,0
2016-12-28,2.08,2.11,2.06,2.07,900690,0
2016-12-29,2.04,2.12,2.04,2.08,869453,0
2016-12-30,2.09,2.11,2.03,2.07,1110713,0
2017-01-03,2.1,2.14,2.06,2.13,793129,0
2017-01-04,2.14,2.24,2.11,2.24,1812170,0
2017-01-05,2.23,2.26,2.18,2.2,1220724,0
2017-01-06,2.21,2.42,2.2,2.31,2471656,0
2017-01-09,2.32,2.32,2.19,2.21,1662025,0
2017-01-10,2.2,2.2202,2.1,2.195,1525009,0
2017-01-11,2.2,2.22,2.07,2.1,1864280,0
2017-01-12,2.1,2.13,2.05,2.1,1260370,0
2017-01-13,2.09,2.14,2.06,2.11,915815,0
2017-01-17,2.1,2.11,2.03,2.04,1461008,0
2017-01-18,2.06,2.06,2,2.06,1496569,0
2017-01-19,2.03,2.05,1.96,2,1321252,0
2017-01-20,2.02,2.02,1.96,1.99,1100604,0
2017-01-23,1.98,2,1.9,1.92,1436731,0
2017-01-24,1.93,1.97,1.87,1.96,1634866,0
2017-01-25,1.96,2.02,1.91,1.94,1171349,0
2017-01-26,1.94,1.95,1.88,1.91,1122571,0
2017-01-27,1.89,1.99,1.89,1.98,902083,0
2017-01-30,1.98,2,1.91,1.93,926236,0
2017-01-31,1.91,2.08,1.88,2.08,2029613,0
2017-02-01,2.1,2.1,2,2.03,1344873,0
2017-02-02,2.04,2.07,2.01,2.04,795205,0
2017-02-03,2.06,2.1,2.035,2.09,1361639,0
2017-02-06,2.09,2.11,2.06,2.1,812117,0
2017-02-07,2.11,2.12,2.04,2.09,1039564,0
2017-02-08,2.08,2.1,2.05,2.08,1247552,0
2017-02-09,2.09,2.15,2.08,2.15,1792355,0
2017-02-10,2.16,2.19,2.13,2.18,1274009,0
2017-02-13,2.2,2.38,2.175,2.36,2250004,0
2017-02-14,2.35,2.45,2.2,2.42,4206290,0
2017-02-15,2.43,2.439,2.3199,2.4,1255724,0
2017-02-16,2.4,2.41,2.26,2.28,1390314,0
2017-02-17,2.29,2.29,2.16,2.28,1738704,0
2017-02-21,2.29,2.29,2.18,2.2,918323,0
2017-02-22,2.19,2.25,2.13,2.14,853830,0
2017-02-23,2.16,2.17,2.1,2.13,809013,0
2017-02-24,2.11,2.15,2.06,2.15,989785,0
2017-02-27,2.16,2.21,2.12,2.2,1909595,0
2017-02-28,2.2,2.2,2.12,2.155,1649611,0
2017-03-01,2.19,2.22,2.11,2.13,2018533,0
2017-03-02,2.13,2.23,2.06,2.2,2170178,0
2017-03-03,2.2,2.32,2.14,2.19,2567300,0
2017-03-06,2.2,2.21,2.11,2.13,1207197,0
2017-03-07,2.13,2.16,2.1,2.11,1111032,0
2017-03-08,2.11,2.17,2.1,2.12,1128546,0
2017-03-09,2.13,2.14,2.07,2.11,1146819,0
2017-03-10,2.12,2.13,2.07,2.115,1049265,0
2017-03-13,2.11,2.165,2.1,2.13,930306,0
2017-03-14,2.12,2.12,2.05,2.06,1364894,0
2017-03-15,2.07,2.145,2.07,2.12,1355737,0
2017-03-16,2.12,2.13,2.07,2.09,1053151,0
2017-03-17,2.07,2.13,2.06,2.1,1700534,0
2017-03-20,2.1,2.16,2.09,2.11,1053290,0
2017-03-21,2.12,2.18,2.05,2.05,2015427,0
2017-03-22,2.07,2.11,2.04,2.1,1500767,0
2017-03-23,2.1,2.16,2.08,2.11,1146744,0
2017-03-24,2.11,2.15,2.09,2.12,929215,0
2017-03-27,2.1,2.27,2.09,2.27,1957886,0
2017-03-28,2.27,2.31,2.19,2.22,1094377,0
2017-03-29,2.22,2.38,2.2,2.24,2124940,0
2017-03-30,2.23,2.27,2.15,2.21,1257861,0
2017-03-31,2.21,2.28,2.19,2.27,1307134,0
2017-04-03,2.29,2.4,2.21,2.21,2655681,0
2017-04-04,2.2,2.27,2.135,2.15,1253734,0
2017-04-05,2.16,2.19,2.07,2.1,1601197,0
2017-04-06,2.1,2.14,2.07,2.12,1163585,0
2017-04-07,2.12,2.15,2.05,2.15,1297873,0
2017-04-10,2.48,2.73,2.45,2.57,15293113,0
2017-04-11,2.57,2.58,2.31,2.33,4352854,0
2017-04-12,2.34,2.4,2.3,2.35,1283149,0
2017-04-13,2.35,2.39,2.3,2.34,1385550,0
2017-04-17,2.34,2.42,2.33,2.39,1482020,0
2017-04-18,2.39,2.44,2.37,2.42,1949794,0
2017-04-19,2.45,2.49,2.38,2.41,1675671,0
2017-04-20,2.43,2.48,2.39,2.42,2095401,0
2017-04-21,2.43,2.45,2.38,2.38,1178150,0
2017-04-24,2.42,2.44,2.38,2.4,1423869,0
2017-04-25,2.42,2.55,2.4,2.55,2629741,0
2017-04-26,2.57,2.62,2.51,2.57,2445583,0
2017-04-27,2.57,2.72,2.55,2.63,2185236,0
2017-04-28,2.63,2.64,2.53,2.56,1591327,0
2017-05-01,2.58,2.59,2.52,2.58,1357490,0
2017-05-02,2.6,2.68,2.56,2.6,1401818,0
2017-05-03,2.59,2.61,2.53,2.58,1072714,0
2017-05-04,2.59,2.63,2.55,2.6,1114407,0
2017-05-05,2.6,2.62,2.53,2.59,1099304,0
2017-05-08,2.61,2.61,2.54,2.57,1129916,0
2017-05-09,2.57,2.64,2.52,2.63,1764862,0
2017-05-10,2.51,2.62,2.5,2.59,1919246,0
2017-05-11,2.58,2.72,2.58,2.68,2375190,0
2017-05-12,2.66,2.99,2.645,2.87,4874428,0
2017-05-15,2.92,3.05,2.89,3.01,2263504,0
2017-05-16,3.06,3.15,3,3.1,3013462,0
2017-05-17,3.1,3.13,2.96,2.98,3139560,0
2017-05-18,2.96,3.09,2.87,3.06,2355152,0
2017-05-19,3.05,3.1,3.02,3.05,1292559,0
2017-05-22,3.04,3.07,2.975,3.06,1401663,0
2017-05-23,3.04,3.12,3.01,3.09,1670363,0
2017-05-24,3.09,3.12,3.04,3.07,1078715,0
2017-05-25,3.08,3.08,2.98,3.01,1061249,0
2017-05-26,2.99,2.99,2.73,2.77,2497389,0
2017-05-30,2.77,2.86,2.7,2.7,1160440,0
2017-05-31,2.72,2.72,2.51,2.66,1934867,0
2017-06-01,2.65,2.74,2.61,2.7,1800727,0
2017-06-02,2.7,2.84,2.68,2.8,1504216,0
2017-06-05,2.84,2.85,2.5,2.71,1133189,0
2017-06-06,2.68,2.775,2.635,2.71,689889,0
2017-06-07,2.7,2.74,2.64,2.67,750476,0
2017-06-08,2.67,2.735,2.64,2.69,782929,0
2017-06-09,2.69,2.73,2.62,2.64,1168364,0
2017-06-12,2.63,2.72,2.6,2.61,1351000,0
2017-06-13,2.63,2.69,2.62,2.66,638865,0
2017-06-14,2.66,2.71,2.63,2.63,810506,0
2017-06-15,2.63,2.67,2.56,2.58,1252895,0
2017-06-16,2.56,2.66,2.55,2.64,1438880,0
2017-06-19,2.66,2.75,2.61,2.7,859137,0
2017-06-20,2.68,2.9,2.68,2.76,1827534,0
2017-06-21,2.8,2.89,2.77,2.86,1246599,0
2017-06-22,2.88,2.95,2.86,2.94,1285119,0
2017-06-23,2.97,2.99,2.8813,2.94,1737403,0
2017-06-26,2.97,2.98,2.865,2.94,1127840,0
2017-06-27,2.93,2.96,2.81,2.82,1514145,0
2017-06-28,2.85,2.89,2.78,2.88,1162423,0
2017-06-29,2.87,2.88,2.78,2.83,940276,0
2017-06-30,2.8,2.84,2.74,2.77,720255,0
2017-07-03,2.77,2.88,2.76,2.87,601515,0
2017-07-05,2.85,2.95,2.81,2.91,1113220,0
2017-07-06,2.88,2.905,2.82,2.86,827181,0
2017-07-07,2.87,2.89,2.845,2.87,598158,0
2017-07-10,2.88,2.89,2.79,2.82,607177,0
2017-07-11,2.8,2.865,2.78,2.81,610759,0
2017-07-12,2.82,2.84,2.79,2.83,634430,0
2017-07-13,2.82,2.935,2.79,2.88,896502,0
2017-07-14,2.87,2.93,2.84,2.87,601870,0
2017-07-17,2.86,2.93,2.835,2.86,637763,0
2017-07-18,2.83,2.88,2.82,2.85,436133,0
2017-07-19,2.88,2.93,2.85,2.88,643773,0
2017-07-20,2.85,2.89,2.79,2.81,1058011,0
2017-07-21,2.86,2.88,2.785,2.8,804971,0
2017-07-24,2.81,2.89,2.8,2.88,611322,0
2017-07-25,2.88,2.92,2.83,2.89,1228455,0
2017-07-26,2.89,3.0101,2.8871,2.93,1987284,0
2017-07-27,2.95,2.958,2.81,2.84,1151104,0
2017-07-28,2.84,2.88,2.805,2.82,752490,0
2017-07-31,2.82,2.85,2.65,2.65,1024345,0
2017-08-01,2.52,2.53,2.2,2.24,5242555,0
2017-08-02,2.21,2.24,1.95,2.16,5832666,0
2017-08-03,2.13,2.2701,2.13,2.16,1621403,0
2017-08-04,2.16,2.26,2.12,2.22,1217289,0
2017-08-07,2.21,2.29,2.21,2.29,921876,0
2017-08-08,2.32,2.37,2.25,2.25,1098629,0
2017-08-09,2.26,2.27,2.14,2.15,989684,0
2017-08-10,2.18,2.24,2.06,2.09,1406842,0
2017-08-11,2.1,2.12,2.05,2.08,1094927,0
2017-08-14,2.08,2.11,2.05,2.06,890942,0
2017-08-15,2.07,2.09,2.03,2.05,792625,0
2017-08-16,2.08,2.08,2.03,2.04,592334,0
2017-08-17,2.05,2.08,2.03,2.06,976707,0
2017-08-18,2.03,2.06,1.99,2.04,818152,0
2017-08-21,2.02,2.049,1.98,1.99,1341522,0
2017-08-22,2,2.07,1.99,2.02,901041,0
2017-08-23,2.01,2.04,1.99,2.01,648436,0
2017-08-24,2.02,2.08,2,2.06,917191,0
2017-08-25,2.06,2.08,2,2,664973,0
2017-08-28,2.02,2.04,2,2.03,870401,0
2017-08-29,2.01,2.07,2.01,2.07,746125,0
2017-08-30,2.07,2.085,2.025,2.04,845721,0
2017-08-31,2.04,2.24,2.04,2.17,2162252,0
2017-09-01,2.19,2.2,2.12,2.16,646220,0
2017-09-05,2.15,2.19,2.1,2.14,749208,0
2017-09-06,2.14,2.17,2.12,2.16,436841,0
2017-09-07,2.16,2.2,2.12,2.16,594846,0
2017-09-08,2.17,2.17,2.1,2.12,545521,0
2017-09-11,2.13,2.16,2.12,2.14,501664,0
2017-09-12,2.12,2.16,2.11,2.12,758095,0
2017-09-13,2.11,2.17,2.07,2.15,812224,0
2017-09-14,2.15,2.17,2.115,2.16,480643,0
2017-09-15,2.17,2.26,2.12,2.2,1924087,0
2017-09-18,2.22,2.27,2.18,2.2,866158,0
2017-09-19,2.23,2.255,2.17,2.2,404916,0
2017-09-20,2.2,2.22,2.13,2.18,745970,0
2017-09-21,2.17,2.23,2.14,2.18,441454,0
2017-09-22,2.17,2.2,2.14,2.16,527436,0
2017-09-25,2.15,2.25,2.15,2.24,1032542,0
2017-09-26,2.26,2.26,2.18,2.18,574499,0
2017-09-27,2.2,2.2199,2.1726,2.2,855726,0
2017-09-28,2.2,2.235,2.16,2.2,731523,0
2017-09-29,2.21,2.21,2.16,2.18,748525,0
2017-10-02,2.15,2.22,2.15,2.21,1295863,0
2017-10-03,2.22,2.22,2.16,2.2,885386,0
2017-10-04,2.21,2.2575,2.19,2.23,1042366,0
2017-10-05,2.21,2.33,2.21,2.32,1165691,0
2017-10-06,2.32,2.36,2.29,2.3,881229,0
2017-10-09,2.28,2.3,2.2,2.21,756314,0
2017-10-10,2.21,2.29,2.21,2.24,710430,0
2017-10-11,2.25,2.27,2.18,2.2,850633,0
2017-10-12,2.17,2.2015,2.11,2.14,1009429,0
2017-10-13,2.14,2.1599,2.08,2.12,1146987,0
2017-10-16,2.14,2.2,2.06,2.08,1229870,0
2017-10-17,2.1,2.12,2.07,2.09,754631,0
2017-10-18,2.09,2.115,2.0701,2.08,423240,0
2017-10-19,2.07,2.1,2.04,2.06,977109,0
2017-10-20,2.08,2.08,2.03,2.05,692182,0
2017-10-23,2.04,2.08,2.03,2.03,666648,0
2017-10-24,2.04,2.09,2,2.03,1513006,0
2017-10-25,2.03,2.08,2.02,2.06,1202023,0
2017-10-26,2.04,2.09,2.03,2.04,789377,0
2017-10-27,2.03,2.1,2.02,2.06,1406307,0
2017-10-30,2.05,2.09,2.04,2.06,814260,0
2017-10-31,2.2,2.34,2.165,2.25,5950766,0
2017-11-01,2.3,2.33,2.17,2.17,1745292,0
2017-11-02,2.1,2.14,2.01,2.05,1985133,0
2017-11-03,2.05,2.12,2.0301,2.12,1035091,0
2017-11-06,2.12,2.15,2.06,2.06,694840,0
2017-11-07,2.05,2.11,2.04,2.04,1231080,0
2017-11-08,2.04,2.07,2.02,2.05,1051249,0
2017-11-09,2.04,2.11,2.025,2.07,911561,0
2017-11-10,2.07,2.08,2.05,2.05,756382,0
