Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.39,6.54,6.39,6.52,7800,0
2005-02-28,6.44,6.51,6.44,6.51,8900,0
2005-03-01,6.51,6.7,6.34,6.44,310900,0
2005-03-02,6.54,6.6,6.46,6.55,73600,0
2005-03-03,6.52,6.55,6.45,6.55,56900,0
2005-03-04,6.59,6.7,6.59,6.64,129600,0
2005-03-07,6.44,6.58,6.44,6.53,20400,0
2005-03-08,6.54,6.6,6.51,6.6,15500,0
2005-03-09,6.6,6.6,6.53,6.56,24700,0
2005-03-10,6.55,6.55,6.47,6.48,19500,0
2005-03-11,6.5,6.99,6.48,6.78,317300,0
2005-03-14,7.1,7.1,6.86,6.9,47900,0
2005-03-15,6.95,7.12,6.8,7.03,200600,0
2005-03-16,7.03,7.06,6.91,6.98,29000,0
2005-03-17,6.9,6.97,6.85,6.93,13300,0
2005-03-18,6.96,7,6.83,6.93,190200,0
2005-03-21,6.95,6.95,6.85,6.85,16600,0
2005-03-22,6.85,6.85,6.76,6.82,35500,0
2005-03-23,6.7,6.75,6.67,6.75,69600,0
2005-03-24,6.75,6.75,6.6,6.7,361900,0
2005-03-28,6.74,6.8,6.73,6.79,4600,0
2005-03-29,6.79,6.79,6.53,6.55,140200,0
2005-03-30,6.56,6.81,6.56,6.66,16800,0
2005-03-31,6.6,6.69,6.37,6.54,27200,0
2005-04-01,6.5,6.51,6.35,6.41,30000,0
2005-04-04,6.33,6.4,6.33,6.35,6200,0
2005-04-05,6.35,6.35,6.22,6.31,11500,0
2005-04-06,6.21,6.35,6.19,6.27,30200,0
2005-04-07,6.3,6.49,6.24,6.44,7500,0
2005-04-08,6.41,6.62,6.41,6.62,5800,0
2005-04-11,6.55,6.83,6.55,6.7,69400,0
2005-04-12,6.67,6.67,6.6,6.62,4000,0
2005-04-13,6.67,6.67,6.51,6.52,9800,0
2005-04-14,6.51,6.52,6.51,6.52,3700,0
2005-04-15,6.45,6.59,6.4,6.55,17900,0
2005-04-18,6.55,6.55,6.45,6.54,18300,0
2005-04-19,6.48,6.55,6.48,6.53,6100,0
2005-04-20,6.48,6.5,6.43,6.43,17500,0
2005-04-21,6.41,6.49,6.41,6.49,18800,0
2005-04-22,6.47,6.5,6.44,6.49,33500,0
2005-04-25,6.4,6.41,6.31,6.38,6200,0
2005-04-26,6.31,6.33,6.09,6.33,14800,0
2005-04-27,6.08,6.21,6.08,6.12,49700,0
2005-04-28,6.12,6.12,5.82,5.85,75800,0
2005-04-29,5.85,6.1,5.85,5.92,89800,0
2005-05-02,6,6,5.78,5.79,95400,0
2005-05-03,5.71,5.71,5.07,5.4,284000,0
2005-05-04,5.4,5.5,5.3,5.4,191600,0
2005-05-05,5.45,5.45,5.32,5.37,20900,0
2005-05-06,5.35,5.48,5.29,5.45,86800,0
2005-05-09,5.55,5.55,5.4,5.4,90400,0
2005-05-10,5.36,5.4,5.23,5.23,33500,0
2005-05-11,5.35,5.49,5.21,5.28,66700,0
2005-05-12,5.25,5.25,4.75,4.89,88400,0
2005-05-13,4.93,4.93,4.6,4.64,42000,0
2005-05-16,4.53,4.53,4.25,4.32,284400,0
2005-05-17,4.32,4.52,4.31,4.5,28300,0
2005-05-18,4.45,4.96,4.45,4.93,66200,0
2005-05-19,4.95,5.2,4.95,5.14,92600,0
2005-05-20,5.18,5.22,5,5.06,35100,0
2005-05-23,5.05,5.08,5,5,26000,0
2005-05-24,5.01,5.01,4.93,5,46500,0
2005-05-25,5.01,5.07,5.01,5.05,11700,0
2005-05-26,5.07,5.07,4.94,5.03,50300,0
2005-05-27,5.05,5.1,4.95,5.1,26900,0
2005-05-31,5.45,5.45,5.18,5.34,63600,0
2005-06-01,5.41,5.46,5.21,5.38,42700,0
2005-06-02,5.45,5.78,5.36,5.76,87500,0
2005-06-03,5.5,5.52,5.3,5.31,71400,0
2005-06-06,5.35,5.35,5.1,5.13,40200,0
2005-06-07,5.13,5.29,5.12,5.24,37500,0
2005-06-08,5.26,5.26,5.16,5.2,11900,0
2005-06-09,5.09,5.23,5.09,5.13,25500,0
2005-06-10,5.15,5.15,4.98,5,8300,0
2005-06-13,5,5,4.78,4.83,33300,0
2005-06-14,4.84,5,4.84,4.93,70800,0
2005-06-15,4.99,5.2,4.97,5.1,271600,0
2005-06-16,5.15,5.15,5.04,5.06,61200,0
2005-06-17,5.03,5.11,5.02,5.1,5500,0
2005-06-20,5.09,5.09,4.96,5,115500,0
2005-06-21,5.01,5.01,4.81,4.82,27300,0
2005-06-22,4.9,4.9,4.55,4.65,54000,0
2005-06-23,4.67,4.67,4.48,4.5,19500,0
2005-06-24,4.47,4.48,4.25,4.3,117000,0
2005-06-27,4.32,4.41,3.8,3.87,260700,0
2005-06-28,3.95,4.09,3.93,4.05,189000,0
2005-06-29,4.11,4.14,4.06,4.1,42300,0
2005-06-30,4.1,4.13,4.04,4.05,131400,0
2005-07-01,4.09,4.35,4.07,4.35,33900,0
2005-07-05,4.38,4.44,4.36,4.42,29500,0
2005-07-06,4.5,4.51,4.3,4.35,47300,0
2005-07-07,4.28,4.5,4.25,4.33,36100,0
2005-07-08,4.26,4.38,4.26,4.35,4500,0
2005-07-11,4.4,4.58,4.4,4.57,30500,0
2005-07-12,4.57,4.62,4.4,4.44,217500,0
2005-07-13,4.45,4.57,4.45,4.47,18000,0
2005-07-14,4.46,4.54,4.46,4.52,55500,0
2005-07-15,4.54,4.68,4.44,4.52,121800,0
2005-07-18,4.58,4.65,4.54,4.6,18500,0
2005-07-19,4.48,4.66,4.48,4.56,71500,0
2005-07-20,4.62,4.64,4.55,4.59,17800,0
2005-07-21,4.56,4.63,4.52,4.63,9700,0
2005-07-22,4.68,4.72,4.59,4.6,6400,0
2005-07-25,4.51,4.7,4.51,4.62,16700,0
2005-07-26,4.6,4.74,4.6,4.65,3200,0
2005-07-27,4.69,4.7,4.57,4.6,14800,0
2005-07-28,4.62,4.62,4.55,4.6,18600,0
2005-07-29,4.55,4.67,4.55,4.61,6000,0
2005-08-01,4.65,4.65,4.6,4.62,9400,0
2005-08-02,4.56,4.66,4.43,4.51,63200,0
2005-08-03,4.45,4.47,4.41,4.47,10800,0
2005-08-04,4.46,4.51,4.39,4.43,12200,0
2005-08-05,4.43,4.48,4.4,4.45,16100,0
2005-08-08,4.45,4.45,4.37,4.38,5600,0
2005-08-09,4.35,4.45,4.26,4.35,8000,0
2005-08-10,4.26,4.44,4.25,4.25,13700,0
2005-08-11,4.25,4.25,4.02,4.07,180900,0
2005-08-12,4.05,4.09,4.04,4.04,28000,0
2005-08-15,4.02,4.06,3.87,3.88,88300,0
2005-08-16,3.89,3.98,3.75,3.88,28300,0
2005-08-17,3.92,3.98,3.89,3.94,276900,0
2005-08-18,3.98,4.16,3.98,4.05,198000,0
2005-08-19,4.06,4.08,4.02,4.02,11000,0
2005-08-22,4.05,4.08,4.05,4.05,3100,0
2005-08-23,4,4,3.91,3.92,13800,0
2005-08-24,3.95,3.95,3.92,3.93,20500,0
2005-08-25,3.93,4.05,3.92,3.95,23500,0
2005-08-26,3.96,4,3.93,3.95,14200,0
2005-08-29,3.92,3.93,3.8,3.89,43300,0
2005-08-30,3.93,3.93,3.8,3.8,23100,0
2005-08-31,3.8,3.8,3.56,3.7,34100,0
2005-09-01,3.75,3.75,3.44,3.47,175600,0
2005-09-02,3.5,3.53,3.38,3.49,56100,0
2005-09-06,3.55,3.71,3.53,3.6,67000,0
2005-09-07,3.6,3.65,3.6,3.62,24900,0
2005-09-08,3.67,3.68,3.62,3.65,7800,0
2005-09-09,3.61,3.61,3.5,3.5,32900,0
2005-09-12,3.55,3.56,3.49,3.5,120200,0
2005-09-13,3.5,3.53,3.46,3.46,27900,0
2005-09-14,3.48,3.48,3.41,3.43,21900,0
2005-09-15,3.4,3.4,3.17,3.17,114900,0
2005-09-16,3.2,3.4,3.18,3.4,161800,0
2005-09-19,3.35,3.35,3.2,3.28,93600,0
2005-09-20,3.26,3.3,3.19,3.27,35300,0
2005-09-21,3.23,3.23,3,3.14,210200,0
2005-09-22,3.09,3.09,3.01,3.06,50000,0
2005-09-23,3.05,3.05,2.8,2.98,96700,0
2005-09-26,3,3,2.71,2.79,133900,0
2005-09-27,2.8,2.8,2.75,2.76,647900,0
2005-09-28,2.76,2.78,2.23,2.3,866600,0
2005-09-29,2.4,2.84,2.38,2.78,544300,0
2005-09-30,2.81,2.98,2.81,2.94,2640300,0
2005-10-03,2.92,2.94,2.82,2.94,140000,0
2005-10-04,2.9,3.1,2.83,3.03,64700,0
2005-10-05,2.97,2.97,2.7,2.92,44300,0
2005-10-06,2.94,2.95,2.83,2.9,142500,0
2005-10-07,2.95,3.1,2.92,2.96,594700,0
2005-10-10,2.87,3.09,2.87,3.03,55600,0
2005-10-11,3,3,2.9,2.93,5800,0
2005-10-12,2.93,2.99,2.93,2.93,480900,0
2005-10-13,2.95,2.95,2.7,2.77,27100,0
2005-10-14,2.79,2.87,2.77,2.84,5700,0
2005-10-17,2.88,2.88,2.75,2.75,60800,0
2005-10-18,2.7,2.89,2.7,2.85,428500,0
2005-10-19,2.8,2.98,2.8,2.97,24600,0
2005-10-20,2.98,3.03,2.9,2.93,248100,0
2005-10-21,2.91,2.99,2.85,2.91,11300,0
2005-10-24,2.87,3,2.86,2.95,23500,0
2005-10-25,2.95,2.95,2.66,2.69,149200,0
2005-10-26,2.7,2.77,2.5,2.62,789700,0
2005-10-27,2.54,2.6,2.5,2.5,31900,0
2005-10-28,2.5,2.55,2.42,2.51,73000,0
2005-10-31,2.51,2.71,2.51,2.66,55300,0
2005-11-01,2.74,2.74,2.63,2.65,28200,0
2005-11-02,2.56,2.7,2.5,2.6,490800,0
2005-11-03,2.58,2.67,2.55,2.56,10700,0
2005-11-04,2.55,2.74,2.55,2.64,21000,0
2005-11-07,2.67,2.75,2.6,2.67,254100,0
2005-11-08,2.64,2.69,2.55,2.6,338400,0
2005-11-09,2.56,2.6,2.55,2.55,17300,0
2005-11-10,2.65,2.95,2.6,2.9,613600,0
2005-11-11,2.91,3.5,2.91,3.38,1088900,0
2005-11-14,3.47,3.6,3.38,3.49,961500,0
2005-11-15,3.55,3.6,3.35,3.4,397500,0
2005-11-16,3.4,3.58,3.4,3.42,350700,0
2005-11-17,3.53,3.56,3.35,3.5,387900,0
2005-11-18,3.49,3.76,3.49,3.6,414800,0
2005-11-21,3.68,3.75,3.43,3.5,256800,0
2005-11-22,3.57,3.64,3.38,3.64,272900,0
2005-11-23,3.65,3.97,3.64,3.79,528200,0
2005-11-25,3.84,3.91,3.84,3.85,61900,0
2005-11-28,3.95,3.95,3.74,3.85,313500,0
2005-11-29,3.85,3.89,3.76,3.78,67000,0
2005-11-30,3.83,3.9,3.78,3.8,469700,0
2005-12-01,3.85,3.9,3.75,3.83,87900,0
2005-12-02,4.12,4.12,3.79,3.84,200700,0
2005-12-05,3.89,3.89,3.72,3.81,57300,0
2005-12-06,3.75,3.82,3.7,3.76,58500,0
2005-12-07,3.7,3.8,3.62,3.63,187800,0
2005-12-08,3.62,3.7,3.52,3.62,133300,0
2005-12-09,3.55,3.6,3.5,3.55,109900,0
2005-12-12,3.51,3.6,3.46,3.6,112500,0
2005-12-13,3.55,3.59,3.45,3.59,214800,0
2005-12-14,3.5,3.65,3.5,3.61,149600,0
2005-12-15,3.61,3.7,3.56,3.7,62900,0
2005-12-16,3.72,3.85,3.67,3.8,145200,0
2005-12-19,3.85,3.88,3.76,3.78,187300,0
2005-12-20,3.82,3.82,3.65,3.75,116500,0
2005-12-21,3.75,3.75,3.56,3.7,53300,0
2005-12-22,3.78,3.8,3.7,3.77,36000,0
2005-12-23,3.79,4.15,3.76,4.03,174100,0
2005-12-27,4.05,4.38,4.05,4.24,207400,0
2005-12-28,4.25,4.25,4.04,4.16,87300,0
2005-12-29,4.1,4.25,3.97,4.06,173300,0
2005-12-30,4.09,4.1,3.94,3.99,67700,0
2006-01-03,3.75,4,3.66,3.94,142500,0
2006-01-04,4.02,4.2,3.97,4.13,161900,0
2006-01-05,4.19,4.25,4.13,4.2,226300,0
2006-01-06,4.23,4.23,4.08,4.15,104200,0
2006-01-09,4.23,4.23,4.09,4.12,93300,0
2006-01-10,4.23,4.23,4.03,4.14,98500,0
2006-01-11,4.06,4.1,3.97,4.01,275700,0
2006-01-12,3.95,4,3.76,3.87,93600,0
2006-01-13,3.86,3.94,3.54,3.78,102700,0
2006-01-17,3.6,3.68,3.6,3.65,156400,0
2006-01-18,3.57,3.78,3.5,3.76,246500,0
2006-01-19,3.66,3.86,3.66,3.85,34700,0
2006-01-20,3.9,3.93,3.7,3.72,24800,0
2006-01-23,3.8,3.81,3.63,3.77,168800,0
2006-01-24,3.78,3.82,3.72,3.8,182500,0
2006-01-25,3.77,3.78,3.73,3.77,74200,0
2006-01-26,3.82,3.89,3.77,3.87,92600,0
2006-01-27,3.96,3.96,3.86,3.9,119200,0
2006-01-30,3.8,3.9,3.75,3.8,189500,0
2006-01-31,3.8,3.8,3.72,3.75,69000,0
2006-02-01,3.75,3.8,3.66,3.7,103200,0
2006-02-02,3.7,3.75,3.65,3.75,150500,0
2006-02-03,3.8,3.85,3.74,3.83,71400,0
2006-02-06,3.84,3.84,3.66,3.74,43800,0
2006-02-07,3.78,3.8,3.75,3.8,51600,0
2006-02-08,3.75,3.89,3.7,3.82,90300,0
2006-02-09,3.77,3.88,3.75,3.86,54000,0
2006-02-10,3.89,4.01,3.62,3.8,101100,0
2006-02-13,3.76,3.9,3.76,3.8,29000,0
2006-02-14,3.9,4.49,3.9,4.48,885600,0
2006-02-15,4.4,4.74,4.31,4.65,763300,0
2006-02-16,4.68,4.75,4.25,4.5,361400,0
2006-02-17,4.42,4.7,4.42,4.62,115000,0
2006-02-21,4.64,4.8,4.6,4.8,60700,0
2006-02-22,4.85,4.95,4.81,4.85,131800,0
2006-02-23,4.92,4.99,4.61,4.75,200500,0
2006-02-24,4.7,4.8,4.65,4.75,60200,0
2006-02-27,5.05,5.09,4.96,5,351300,0
2006-02-28,5,5.1,4.9,4.95,100800,0
2006-03-01,4.95,4.95,4.88,4.88,59800,0
2006-03-02,4.95,4.95,4.9,4.95,79100,0
2006-03-03,4.95,4.99,4.9,4.99,15800,0
2006-03-06,4.92,5,4.75,5,73400,0
2006-03-07,5,5,4.85,4.99,55800,0
2006-03-08,4.92,5,4.88,4.97,75700,0
2006-03-09,4.91,5.04,4.9,4.97,48900,0
2006-03-10,4.93,5.03,4.82,4.99,32200,0
2006-03-13,4.5,4.85,4.5,4.8,278300,0
2006-03-14,4.65,5,4.6,5,103200,0
2006-03-15,5,5.3,4.99,5.3,810400,0
2006-03-16,5.34,5.5,5.11,5.14,456200,0
2006-03-17,5.09,5.33,5.09,5.16,80000,0
2006-03-20,5.24,5.65,5.17,5.64,508900,0
2006-03-21,5.59,5.63,5.42,5.57,180500,0
2006-03-22,5.51,5.52,5.11,5.39,636200,0
2006-03-23,5.39,5.9,5.3,5.8,544900,0
2006-03-24,5.72,5.79,5.55,5.79,125400,0
2006-03-27,5.77,5.78,5.45,5.55,258400,0
2006-03-28,5.55,5.58,5.28,5.28,103800,0
2006-03-29,5.3,5.44,5.2,5.29,217500,0
2006-03-30,5.25,5.28,5.08,5.09,146500,0
2006-03-31,5.09,5.21,5.01,5.21,156100,0
2006-04-03,5.2,5.5,5.2,5.39,404300,0
2006-04-04,5.44,5.44,5.2,5.27,173500,0
2006-04-05,5.3,5.3,5.05,5.1,130300,0
2006-04-06,5.1,5.11,4.8,5.05,225000,0
2006-04-07,5.05,5.05,4.81,4.86,203400,0
2006-04-10,4.52,4.7,4.3,4.53,609600,0
2006-04-11,4.45,4.74,4.25,4.68,261200,0
2006-04-12,4.53,4.67,4.38,4.42,111000,0
2006-04-13,4.37,4.57,4.35,4.46,116400,0
2006-04-17,4.46,4.5,4.07,4.2,173200,0
2006-04-18,4.29,4.35,4.03,4.2,213000,0
2006-04-19,4.12,4.24,4.04,4.06,92300,0
2006-04-20,4.02,4.15,3.92,3.99,179600,0
2006-04-21,4,4.15,3.96,4.1,254300,0
2006-04-24,4.02,4.11,3.92,4.05,121100,0
2006-04-25,4.1,4.1,3.87,3.9,384600,0
2006-04-26,3.97,3.98,3.83,3.85,325200,0
2006-04-27,3.82,3.95,3.77,3.85,226800,0
2006-04-28,3.85,3.87,3.65,3.66,253400,0
2006-05-01,3.7,3.78,3.65,3.68,344200,0
2006-05-02,3.67,3.7,3.55,3.59,135900,0
2006-05-03,3.62,3.64,3.52,3.59,222600,0
2006-05-04,3.55,3.98,3.54,3.88,148900,0
2006-05-05,3.9,4.12,3.88,4.1,450000,0
2006-05-08,4.02,4.2,4.01,4.19,111300,0
2006-05-09,4.15,4.15,3.86,3.99,142300,0
2006-05-10,3.9,3.98,3.86,3.96,95200,0
2006-05-11,3.9,3.9,3.7,3.81,57300,0
2006-05-12,3.78,3.78,3.54,3.6,100000,0
2006-05-15,3.6,3.75,3.56,3.71,111100,0
2006-05-16,3.75,3.75,3.5,3.59,132700,0
2006-05-17,3.64,3.64,3.46,3.51,194000,0
2006-05-18,3.52,3.72,3.52,3.61,200600,0
2006-05-19,3.7,3.7,3.56,3.62,103000,0
2006-05-22,3.6,3.7,3.55,3.65,371300,0
2006-05-23,3.65,3.69,3.51,3.61,98800,0
2006-05-24,3.57,3.86,3.51,3.86,578200,0
2006-05-25,3.88,3.88,3.65,3.68,199900,0
2006-05-26,3.72,3.86,3.61,3.85,323600,0
2006-05-30,3.85,3.85,3.7,3.77,156000,0
2006-05-31,3.73,3.85,3.68,3.85,226100,0
2006-06-01,3.85,3.88,3.79,3.84,92900,0
2006-06-02,3.79,3.83,3.74,3.77,140600,0
2006-06-05,3.69,3.78,3.62,3.66,310600,0
2006-06-06,3.76,3.76,3.55,3.68,111000,0
2006-06-07,3.67,3.8,3.63,3.75,128900,0
2006-06-08,3.75,3.77,3.49,3.49,436000,0
2006-06-09,3.58,3.58,3.42,3.45,113400,0
2006-06-12,3.45,3.45,3.18,3.21,177800,0
2006-06-13,3.2,3.2,2.95,3.04,234300,0
2006-06-14,3.06,3.15,2.87,3.14,492600,0
2006-06-15,3.18,3.35,3.18,3.32,446500,0
2006-06-16,3.31,3.37,3.31,3.32,11500,0
2006-06-19,3.37,3.5,3.32,3.43,197400,0
2006-06-20,3.43,3.45,3.32,3.32,85600,0
2006-06-21,3.39,3.39,3.25,3.25,264800,0
2006-06-22,3.25,3.27,3.15,3.18,84800,0
2006-06-23,3.21,3.21,2.99,3.1,131000,0
2006-06-26,3.15,3.3,3.12,3.3,120800,0
2006-06-27,3.26,3.35,3.26,3.27,50600,0
2006-06-28,3.28,3.28,3.2,3.21,203700,0
2006-06-29,3.23,3.3,3.14,3.2,144900,0
2006-06-30,3.21,3.4,3.21,3.4,24000,0
2006-07-03,3.42,3.44,3.32,3.32,9300,0
2006-07-05,3.23,3.3,3.12,3.24,83300,0
2006-07-06,3.2,3.28,3.16,3.21,13600,0
2006-07-07,3.17,3.2,3.07,3.1,61400,0
2006-07-10,3.1,3.14,3.05,3.1,75600,0
2006-07-11,3.06,3.13,3.05,3.13,27900,0
2006-07-12,3.1,3.14,3.1,3.12,10500,0
2006-07-13,3.11,3.13,3,3.05,39400,0
2006-07-14,2.95,3.05,2.95,3.05,9300,0
2006-07-17,2.98,3.06,2.98,3.02,22300,0
2006-07-18,3,3.05,2.88,2.93,89800,0
2006-07-19,2.95,3.02,2.94,3.02,206400,0
2006-07-20,2.99,3,2.93,2.95,40900,0
2006-07-21,2.9,2.92,2.82,2.87,38400,0
2006-07-24,2.77,2.95,2.73,2.95,72600,0
2006-07-25,2.98,2.98,2.82,2.94,14700,0
2006-07-26,2.85,3.04,2.85,2.99,39200,0
2006-07-27,3,3,2.89,2.99,58400,0
2006-07-28,3.01,3.09,2.82,3.04,722400,0
2006-07-31,3.06,3.29,3,3.29,67000,0
2006-08-01,3.35,3.35,3.05,3.25,94600,0
2006-08-02,3.2,3.33,3.18,3.21,71000,0
2006-08-03,3.2,3.49,3.09,3.35,258400,0
2006-08-04,3.4,3.4,3.25,3.35,104900,0
2006-08-07,3.3,3.3,3.19,3.22,43400,0
2006-08-08,3.25,3.56,3.25,3.55,617300,0
2006-08-09,3.55,3.69,3.4,3.5,167900,0
2006-08-10,3.41,3.64,3.39,3.58,285100,0
2006-08-11,3.57,3.57,3.4,3.45,113100,0
2006-08-14,3.48,3.5,3.43,3.5,78100,0
2006-08-15,3.5,3.58,3.43,3.5,509000,0
2006-08-16,3.5,3.55,3.4,3.46,54300,0
2006-08-17,3.4,3.58,3.4,3.58,375800,0
2006-08-18,3.58,3.59,3.42,3.55,171200,0
2006-08-21,3.55,3.55,3.44,3.51,87300,0
2006-08-22,3.46,3.53,3.45,3.49,146100,0
2006-08-23,3.45,3.5,3.4,3.47,154800,0
2006-08-24,3.46,3.48,3.35,3.44,54800,0
2006-08-25,3.43,3.43,3.3,3.32,25200,0
2006-08-28,3.35,3.49,3.3,3.48,208100,0
2006-08-29,3.5,3.8,3.5,3.79,529700,0
2006-08-30,3.89,3.99,3.85,3.95,123200,0
2006-08-31,3.97,3.98,3.75,3.95,67200,0
2006-09-01,3.96,4.05,3.96,4.02,206200,0
2006-09-05,4.02,4.21,4.01,4.08,103100,0
2006-09-06,4.13,4.13,4.1,4.11,54000,0
2006-09-07,4.02,4.09,4,4.01,63200,0
2006-09-08,4,4.1,4,4.1,13800,0
2006-09-11,4.15,4.28,4.04,4.21,222900,0
2006-09-12,4.21,4.31,4.18,4.31,380500,0
2006-09-13,4.31,4.36,4.2,4.28,177300,0
2006-09-14,4.29,4.29,4.15,4.21,142400,0
2006-09-15,4.29,4.3,4.2,4.3,179400,0
2006-09-18,4.3,4.4,4.27,4.3,51800,0
2006-09-19,4.29,4.4,4.21,4.37,323500,0
2006-09-20,4.37,4.75,4.3,4.6,739000,0
2006-09-21,4.6,4.65,4.36,4.48,135000,0
2006-09-22,4.48,4.5,4.3,4.49,251000,0
2006-09-25,4.4,4.52,4.31,4.31,53700,0
2006-09-26,4.28,4.3,4,4.12,517900,0
2006-09-27,4.03,4.2,4,4.11,219900,0
2006-09-28,4.1,4.14,3.84,4,140900,0
2006-09-29,4,4.2,4,4.16,111700,0
2006-10-02,4.1,4.28,4.1,4.28,21500,0
2006-10-03,4.27,4.44,4.24,4.4,83200,0
2006-10-04,4.3,4.45,4.3,4.4,44800,0
2006-10-05,4.45,4.45,4.21,4.31,91500,0
2006-10-06,4.2,4.34,4.2,4.26,56500,0
2006-10-09,4.15,4.25,4.1,4.18,79600,0
2006-10-10,4.01,4.2,3.95,3.98,121400,0
2006-10-11,3.92,3.99,3.89,3.92,159500,0
2006-10-12,3.92,4,3.75,4,139400,0
2006-10-13,3.95,4.09,3.95,4.05,71800,0
2006-10-16,3.99,4.01,3.87,3.98,219700,0
2006-10-17,3.97,4,3.91,3.96,35400,0
2006-10-18,3.95,3.98,3.95,3.98,145200,0
2006-10-19,3.98,4.13,3.95,4.09,79000,0
2006-10-20,4.05,4.18,4,4.17,52000,0
2006-10-23,4.17,4.24,4.13,4.24,74100,0
2006-10-24,4.24,4.24,4.13,4.15,69300,0
2006-10-25,4.1,4.12,4,4.01,550300,0
2006-10-26,3.99,4.08,3.91,4.02,24800,0
2006-10-27,4.02,4.05,3.99,4.01,27900,0
2006-10-30,3.99,4.1,3.99,4.05,108000,0
2006-10-31,4,4.1,4,4.08,56500,0
2006-11-01,4.05,4.1,3.95,4.01,44200,0
2006-11-02,4.01,4.1,3.98,4,146300,0
2006-11-03,4.06,4.1,4.01,4.06,225500,0
2006-11-06,4.02,4.08,3.92,4.03,298200,0
2006-11-07,4.06,4.26,4.05,4.24,361600,0
2006-11-08,4.23,4.38,4.18,4.36,217300,0
2006-11-09,4.36,4.38,4.3,4.36,510300,0
2006-11-10,4.4,4.44,4.3,4.4,102000,0
2006-11-13,4.42,4.55,4.26,4.55,613200,0
2006-11-14,4.56,4.6,4.44,4.5,172700,0
2006-11-15,4.61,4.85,4.61,4.85,380800,0
2006-11-16,4.86,4.94,4.77,4.9,168000,0
2006-11-17,4.9,4.9,4.76,4.85,80700,0
2006-11-20,4.85,4.9,4.81,4.84,50600,0
2006-11-21,4.85,4.95,4.78,4.95,84800,0
2006-11-22,4.95,5,4.95,5,104100,0
2006-11-24,5.01,5.1,5,5.1,48500,0
2006-11-27,5.1,5.1,4.82,5,217500,0
2006-11-28,5,5,4.82,4.98,101700,0
2006-11-29,4.98,4.98,4.78,4.78,57400,0
2006-11-30,4.75,4.75,4.59,4.66,98100,0
2006-12-01,4.58,4.67,4.45,4.6,141000,0
2006-12-04,4.5,4.69,4.5,4.55,42000,0
2006-12-05,4.55,4.8,4.55,4.62,127200,0
2006-12-06,4.6,4.6,4.46,4.49,267700,0
2006-12-07,4.46,4.69,4.46,4.63,106100,0
2006-12-08,4.63,4.7,4.6,4.67,133400,0
2006-12-11,4.66,4.88,4.62,4.75,1740100,0
2006-12-12,4.75,4.79,4.57,4.66,108700,0
2006-12-13,4.86,5,4.73,4.95,519800,0
2006-12-14,5,5.4,4.99,5.25,869300,0
2006-12-15,5.17,5.33,5.13,5.25,166200,0
2006-12-18,5.25,5.27,5.2,5.24,101300,0
2006-12-19,5.15,5.22,5.02,5.1,202200,0
2006-12-20,5.15,5.35,5.02,5.1,29900,0
2006-12-21,5.1,5.15,4.81,4.85,125000,0
2006-12-22,4.8,5,4.61,4.95,74800,0
2006-12-26,4.94,5.01,4.91,5,49300,0
2006-12-27,4.54,5.05,4.54,5,62200,0
2006-12-28,5,5,4.81,4.95,39000,0
2006-12-29,4.82,4.94,4.72,4.9,77800,0
2007-01-03,4.75,4.9,4.72,4.82,135800,0
2007-01-04,4.82,4.91,4.65,4.91,127500,0
2007-01-05,4.94,4.95,4.81,4.9,55700,0
2007-01-08,4.88,5,4.88,4.99,65100,0
2007-01-09,5,5.1,4.95,4.99,735800,0
2007-01-10,4.99,5.25,4.97,5.25,1653200,0
2007-01-11,5.25,5.9,5.25,5.81,934900,0
2007-01-12,5.81,6.11,5.75,6.04,873300,0
2007-01-16,6.1,6.2,5.94,6.2,546800,0
2007-01-17,6.15,6.2,6,6.04,200700,0
2007-01-18,6.08,6.1,5.95,6.1,151700,0
2007-01-19,5.53,6.16,5.2,6.05,233700,0
2007-01-22,6.06,6.06,5.84,6.05,311000,0
2007-01-23,6,6.04,5.82,5.96,188300,0
2007-01-24,6,6,5.85,5.96,62200,0
2007-01-25,5.97,6.2,5.85,6,96100,0
2007-01-26,5.95,6.02,5.85,5.92,41800,0
2007-01-29,5.94,6.2,5.81,6.2,150300,0
2007-01-30,6.2,6.25,6.1,6.21,106100,0
2007-01-31,6.3,6.34,5.98,6,141900,0
2007-02-01,6,6.15,5.95,6.02,220100,0
2007-02-02,6.01,6.3,6.01,6.25,341900,0
2007-02-05,6.25,6.31,6.15,6.2,169600,0
2007-02-06,6.25,6.25,6.01,6.18,136700,0
2007-02-07,6.22,6.22,6.03,6.1,124700,0
2007-02-08,6.1,6.1,5.92,6,164100,0
2007-02-09,6,6.01,5.5,5.63,496000,0
2007-02-12,5.51,5.75,5.3,5.6,600395,0
2007-02-13,5.6,5.78,5.55,5.76,115243,0
2007-02-14,5.7,6.01,5.68,5.98,322700,0
2007-02-15,6.05,6.05,5.95,6.01,124500,0
2007-02-16,6.01,6.36,6.01,6.2,112800,0
2007-02-20,6.21,6.45,6.21,6.33,195500,0
2007-02-21,5.99,5.99,4.4,5,1701000,0
2007-02-22,5,5.2,4.98,5.16,1258200,0
2007-02-23,5.2,5.45,5.1,5.2,1232800,0
2007-02-26,5.33,5.55,5.13,5.16,791563,0
2007-02-27,5.12,5.16,4.76,4.8,968400,0
2007-02-28,4.99,4.99,4.54,4.64,320000,0
2007-03-01,4.5,4.6,4.4,4.51,391100,0
2007-03-02,4.51,4.55,4.32,4.42,261600,0
2007-03-05,4.4,4.46,4.33,4.46,129800,0
2007-03-06,4.46,4.46,4.36,4.42,248400,0
2007-03-07,4.37,4.45,4.29,4.45,102100,0
2007-03-08,4.45,4.45,4.37,4.41,107000,0
2007-03-09,4.4,4.45,4.31,4.4,347900,0
2007-03-12,4.45,4.45,4.33,4.44,81400,0
2007-03-13,4.43,4.48,4.1,4.2,168300,0
2007-03-14,4.11,4.2,4.01,4.16,141600,0
2007-03-15,4.15,4.35,4.15,4.35,62900,0
2007-03-16,4.3,4.37,4.2,4.37,62600,0
2007-03-19,4.35,4.4,4.3,4.4,33100,0
2007-03-20,4.4,4.53,4.37,4.48,77700,0
2007-03-21,4.49,4.57,4.35,4.37,112200,0
2007-03-22,4.45,4.46,4.31,4.43,31700,0
2007-03-23,4.46,4.46,4.35,4.42,53100,0
2007-03-26,4.4,4.4,4.24,4.24,51400,0
2007-03-27,3.76,3.85,3.12,3.35,1288000,0
2007-03-28,3.55,3.55,3.3,3.37,387000,0
2007-03-29,3.35,3.36,3.19,3.3,137000,0
2007-03-30,3.3,3.3,3.13,3.15,416100,0
2007-04-02,3.29,3.29,3.1,3.14,201000,0
2007-04-03,3.2,3.28,3.13,3.15,219800,0
2007-04-04,3.13,3.14,3,3.05,188300,0
2007-04-05,3.13,3.3,3.09,3.25,275600,0
2007-04-09,3.22,3.35,3.22,3.25,825400,0
2007-04-10,3.33,3.55,3.33,3.48,386000,0
2007-04-11,3.5,3.55,3.39,3.39,331200,0
2007-04-12,3.39,3.47,3.35,3.41,277100,0
2007-04-13,3.45,3.45,3.38,3.45,99500,0
2007-04-16,3.48,3.57,3.45,3.45,88700,0
2007-04-17,3.61,3.61,3.45,3.58,50300,0
2007-04-18,3.57,3.57,3.46,3.5,54700,0
2007-04-19,3.55,3.59,3.5,3.55,76400,0
2007-04-20,3.6,3.67,3.57,3.67,208900,0
2007-04-23,3.69,3.69,3.47,3.49,105600,0
2007-04-24,3.55,3.55,3.35,3.44,148900,0
2007-04-25,3.48,3.48,3.3,3.37,390400,0
2007-04-26,3.37,3.4,3.3,3.4,81900,0
2007-04-27,3.39,3.4,3.22,3.38,183500,0
2007-04-30,3.41,3.42,3.23,3.35,271000,0
2007-05-01,3.35,3.38,3.2,3.32,186600,0
2007-05-02,3.3,3.37,3.23,3.32,119300,0
2007-05-03,3.05,3.4,2.97,3.38,845400,0
2007-05-04,3.41,4.15,3.38,4.05,1285700,0
2007-05-07,4.05,4.05,3.9,4.05,544700,0
2007-05-08,4.02,4.13,3.99,4.13,209300,0
2007-05-09,4.13,4.14,3.9,4.1,144000,0
2007-05-10,4.11,4.11,4,4.05,126100,0
2007-05-11,4.03,4.09,4,4.05,55400,0
2007-05-14,4.01,4.04,4,4.01,54800,0
2007-05-15,4.05,4.05,3.93,3.93,373000,0
2007-05-16,3.93,4.05,3.82,4.03,41400,0
2007-05-17,4.05,4.05,3.82,3.85,84200,0
2007-05-18,3.82,3.89,3.7,3.84,161200,0
2007-05-21,3.81,3.82,3.71,3.81,36300,0
2007-05-22,3.81,3.84,3.7,3.73,39800,0
2007-05-23,3.8,3.8,3.65,3.67,49900,0
2007-05-24,3.66,3.7,3.64,3.65,55500,0
2007-05-25,3.64,3.75,3.63,3.75,30700,0
2007-05-29,3.9,3.93,3.75,3.88,81500,0
2007-05-30,3.88,3.93,3.8,3.85,35700,0
2007-05-31,3.89,3.94,3.81,3.87,63600,0
2007-06-01,3.87,3.93,3.83,3.87,42600,0
2007-06-04,3.7,3.7,3.66,3.69,30500,0
2007-06-05,3.69,3.8,3.6,3.65,84500,0
2007-06-06,3.6,3.62,3.5,3.55,179700,0
2007-06-07,3.52,3.57,3.5,3.54,89200,0
2007-06-08,3.53,3.59,3.51,3.58,17300,0
2007-06-11,3.74,3.8,3.67,3.75,118300,0
2007-06-12,3.84,3.84,3.68,3.69,28200,0
2007-06-13,3.7,3.75,3.65,3.66,36000,0
2007-06-14,3.64,3.69,3.62,3.65,91500,0
2007-06-15,3.63,3.67,3.62,3.62,76400,0
2007-06-18,3.65,3.68,3.6,3.62,67900,0
2007-06-19,3.62,3.63,3.62,3.62,19500,0
2007-06-20,3.63,3.78,3.5,3.78,47000,0
2007-06-21,3.6,3.7,3.56,3.7,15800,0
2007-06-22,3.65,3.66,3.61,3.65,48600,0
2007-06-25,3.65,3.65,3.5,3.5,50900,0
2007-06-26,3.5,3.54,3.5,3.51,15900,0
2007-06-27,3.51,3.52,3.43,3.47,25400,0
2007-06-28,3.5,3.75,3.44,3.71,36800,0
2007-06-29,3.67,3.7,3.58,3.62,45600,0
2007-07-02,3.58,3.64,3.5,3.54,19900,0
2007-07-03,3.53,3.54,3.46,3.5,25100,0
2007-07-05,3.53,3.53,3.48,3.5,25300,0
2007-07-06,3.53,3.57,3.5,3.52,10600,0
2007-07-09,3.59,3.59,3.45,3.47,42300,0
2007-07-10,3.45,3.53,3.45,3.5,86500,0
2007-07-11,3.42,3.5,3.35,3.49,50800,0
2007-07-12,3.5,3.5,3.42,3.46,69700,0
2007-07-13,3.48,3.48,3.29,3.29,135100,0
2007-07-16,3.34,3.43,3.3,3.31,71100,0
2007-07-17,3.31,3.34,3.3,3.31,25400,0
2007-07-18,3.26,3.32,3.24,3.26,265700,0
2007-07-19,3.28,3.29,3.24,3.26,21400,0
2007-07-20,3.29,3.33,3.23,3.27,43400,0
2007-07-23,3.27,3.32,3.16,3.17,60000,0
2007-07-24,3.2,3.23,3.12,3.16,269500,0
2007-07-25,3.19,3.35,3.15,3.33,74400,0
2007-07-26,3.29,3.29,3.08,3.13,105300,0
2007-07-27,3.18,3.18,2.95,3.1,149600,0
2007-07-30,3.12,3.12,2.98,3.05,64600,0
2007-07-31,3.05,3.1,2.95,2.96,373800,0
2007-08-01,3,3.02,2.84,2.93,108500,0
2007-08-02,2.95,3.05,2.93,2.98,30000,0
2007-08-03,3.04,3.04,2.75,2.77,52100,0
2007-08-06,2.78,2.84,2.78,2.84,61100,0
2007-08-07,2.87,2.9,2.6,2.9,72900,0
2007-08-08,2.97,3.2,2.9,3.2,110900,0
2007-08-09,3.2,3.4,3.01,3.2,99800,0
2007-08-10,3.2,3.2,2.95,3.05,87300,0
2007-08-13,3.1,3.18,3,3.15,41800,0
2007-08-14,3.1,3.21,3.07,3.08,41900,0
2007-08-15,3.02,3.12,2.98,3.01,30400,0
2007-08-16,2.95,3.15,2.88,3.15,55800,0
2007-08-17,3.25,3.4,3.14,3.35,342600,0
2007-08-20,3.4,3.5,3.18,3.27,87700,0
2007-08-21,3.29,3.5,3.16,3.4,133100,0
2007-08-22,3.37,3.75,3.32,3.65,272300,0
2007-08-23,3.65,3.65,3.5,3.65,86400,0
2007-08-24,3.64,3.65,3.4,3.59,98900,0
2007-08-27,3.34,3.65,3.34,3.63,50500,0
2007-08-28,3.65,3.65,3.37,3.45,51100,0
2007-08-29,3.45,3.6,3.26,3.45,334800,0
2007-08-30,3.45,3.6,3.35,3.47,55600,0
2007-08-31,3.47,3.68,3.45,3.65,57500,0
2007-09-04,3.66,3.66,3.58,3.6,29100,0
2007-09-05,3.55,3.59,3.45,3.55,23200,0
2007-09-06,3.51,3.52,3.43,3.5,9100,0
2007-09-07,3.46,3.5,3.35,3.37,21600,0
2007-09-10,3.38,3.63,3.11,3.42,33900,0
2007-09-11,3.42,3.51,3.3,3.43,43100,0
2007-09-12,3.51,3.53,3.35,3.53,34000,0
2007-09-13,3.52,3.55,3.3,3.53,58500,0
2007-09-14,3.54,3.55,3.34,3.48,35000,0
2007-09-17,3.46,3.49,3.31,3.42,87900,0
2007-09-18,3.38,3.5,3.3,3.44,38200,0
2007-09-19,3.42,3.5,3.33,3.4,38500,0
2007-09-20,3.38,3.49,3.35,3.49,99600,0
2007-09-21,3.44,3.49,3.35,3.38,35300,0
2007-09-24,3.36,3.45,3.33,3.45,221100,0
2007-09-25,3.41,3.9,3.34,3.9,353400,0
2007-09-26,3.9,3.92,3.64,3.84,94000,0
2007-09-27,3.78,4.27,3.75,4.27,876000,0
2007-09-28,4.3,4.4,4.06,4.38,720400,0
2007-10-01,4.38,4.38,4.05,4.27,363400,0
2007-10-02,4.27,4.32,4.2,4.3,95700,0
2007-10-03,4.26,4.35,4.15,4.35,379400,0
2007-10-04,4.3,4.39,4.26,4.39,88300,0
2007-10-05,4.4,4.4,4.26,4.32,52600,0
2007-10-08,4.3,4.4,4.27,4.4,77700,0
2007-10-09,4.39,4.4,4.33,4.37,65200,0
2007-10-10,4.32,4.39,4.28,4.33,158300,0
2007-10-11,4.3,4.32,4.28,4.28,12800,0
2007-10-12,4.29,4.31,4.14,4.2,70800,0
2007-10-15,4.23,4.25,4.11,4.16,16300,0
2007-10-16,4.15,4.23,4.02,4.2,50300,0
2007-10-17,4.2,4.34,4.12,4.22,61300,0
2007-10-18,4.22,4.3,4.12,4.2,47300,0
2007-10-19,4.1,4.2,4.03,4.1,38200,0
2007-10-22,4.05,4.4,4.05,4.35,86100,0
2007-10-23,4.37,4.47,4.26,4.47,61900,0
2007-10-24,4.4,4.6,4.3,4.58,80300,0
2007-10-25,4.54,4.54,4.35,4.41,101700,0
2007-10-26,4.44,4.47,4.35,4.39,40700,0
2007-10-29,4.34,4.4,4.34,4.35,41800,0
2007-10-30,4.25,4.4,4.25,4.39,44400,0
2007-10-31,5.05,5.3,5.05,5.15,1487600,0
2007-11-01,5.12,5.12,4.81,4.85,213900,0
2007-11-02,4.85,4.94,4.64,4.9,81400,0
2007-11-05,4.74,5,4.74,4.99,60800,0
2007-11-06,4.94,4.99,4.83,4.89,75800,0
2007-11-07,4.89,4.92,4.84,4.86,48800,0
2007-11-08,4.9,5,4.83,4.99,109100,0
2007-11-09,5.01,5.04,4.86,5.04,96200,0
2007-11-12,5.16,5.25,4.87,4.95,44227,0
2007-11-13,4.99,5.22,4.85,5,110200,0
2007-11-14,4.97,5.05,4.92,5.02,161000,0
2007-11-15,4.97,5,4.97,5,17400,0
2007-11-16,5,5,4.77,4.77,192900,0
2007-11-19,4.82,4.82,4.64,4.66,100000,0
2007-11-20,4.78,4.78,4.5,4.58,820400,0
2007-11-21,4.69,4.69,4.57,4.62,53988,0
2007-11-23,4.66,4.7,4.62,4.63,22900,0
2007-11-26,4.68,4.68,4.57,4.58,73700,0
2007-11-27,4.56,4.62,4.4,4.62,80400,0
2007-11-28,4.62,5,4.6,4.88,191414,0
2007-11-29,5,5.16,4.93,4.95,111900,0
2007-11-30,5,5.13,4.97,5.13,204200,0
2007-12-03,5,5.16,4.95,5,267892,0
2007-12-04,4.99,5,4.96,4.99,56000,0
2007-12-05,4.98,4.99,4.89,4.91,29500,0
2007-12-06,4.99,5.01,4.85,5,50000,0
2007-12-07,5.13,5.13,4.74,5,62900,0
2007-12-10,5,5.05,4.92,5,92300,0
2007-12-11,5,5.18,5,5.07,148800,0
2007-12-12,5.08,5.15,4.96,4.99,89300,0
2007-12-13,4.97,5.02,4.78,4.95,55800,0
2007-12-14,4.81,5.22,4.81,5.22,75050,0
2007-12-17,5.09,5.15,4.91,5.06,75750,0
2007-12-18,5.06,5.2,4.86,5.13,169100,0
2007-12-19,5.03,5.15,5.02,5.08,53250,0
2007-12-20,5,5.1,4.9,5.09,49500,0
2007-12-21,4.99,5.1,4.98,5.09,59100,0
2007-12-24,5.04,5.12,5.04,5.1,12900,0
2007-12-26,4.96,5.15,4.95,5.14,162900,0
2007-12-27,5.18,5.2,5.04,5.04,38600,0
2007-12-28,5.08,5.12,5,5.1,77700,0
2007-12-31,5.1,5.1,5,5.1,74700,0
2008-01-02,5.19,5.19,4.89,5,81700,0
2008-01-03,5.03,5.03,4.9,4.95,38818,0
2008-01-04,4.88,5,4.7,4.72,67200,0
2008-01-07,4.8,4.9,4.5,4.7,67900,0
2008-01-08,4.6,4.94,4.6,4.92,46000,0
2008-01-09,4.89,5.1,4.81,5,73392,0
2008-01-10,5,5.06,4.9,5.06,152000,0
2008-01-11,5.07,5.19,4.95,5.19,847600,0
2008-01-14,5.25,5.25,4.99,5.12,107775,0
2008-01-15,5.12,5.2,4.85,5.15,112300,0
2008-01-16,5.02,5.2,4.95,5.12,92005,0
2008-01-17,5.25,5.25,4.91,4.94,68900,0
2008-01-18,4.88,5.01,4.77,4.9,48500,0
2008-01-22,5.34,5.34,4.5,5.12,79401,0
2008-01-23,5.04,5.04,4.75,4.86,119341,0
2008-01-24,4.79,4.89,4.65,4.88,57700,0
2008-01-25,4.88,4.99,4.55,4.89,517768,0
2008-01-28,4.9,5.1,4.83,5.02,115149,0
2008-01-29,4.97,5.14,4.95,5.14,157701,0
2008-01-30,5.09,5.14,4.97,5.05,116300,0
2008-01-31,5.12,5.15,4.96,5.07,121875,0
2008-02-01,5.07,5.15,5,5.08,55866,0
2008-02-04,5.25,5.25,4.65,5,111300,0
2008-02-05,4.96,5.09,4.9,5.09,82700,0
2008-02-06,5.06,5.06,4.82,4.82,41600,0
2008-02-07,4.88,5.13,4.71,5.13,57700,0
2008-02-08,5.04,5.07,4.75,5.05,108500,0
2008-02-11,5.01,5.04,4.72,5.03,55776,0
2008-02-12,4.95,5.05,4.9,4.99,28300,0
2008-02-13,4.97,5.05,4.95,5,31200,0
2008-02-14,5.02,5.04,4.74,4.89,44678,0
2008-02-15,4.85,5.03,4.82,5.03,26000,0
2008-02-19,5,5.1,4.88,5.1,658970,0
2008-02-20,5,5.14,4.95,5.14,75200,0
2008-02-21,5.15,5.15,4.95,5.01,26600,0
2008-02-22,4.93,5.08,4.81,5.08,60436,0
2008-02-25,4.96,5.14,4.9,5.14,25400,0
2008-02-26,5.14,5.14,4.91,5.08,34600,0
2008-02-27,5.15,5.15,4.87,4.91,71500,0
2008-02-28,4.99,5.2,4.99,5.13,153515,0
2008-02-29,5.04,5.2,4.94,5.2,61235,0
2008-03-03,5.15,5.2,4.9,4.9,88100,0
2008-03-04,4.9,5.11,4.85,5.11,176012,0
2008-03-05,5.05,5.19,4.99,5.19,92600,0
2008-03-06,5.1,5.1,4.95,5,79700,0
2008-03-07,4.83,4.98,4.83,4.9,82700,0
2008-03-10,4.94,4.95,4.65,4.88,150889,0
2008-03-11,4.9,4.98,4.69,4.9,120300,0
2008-03-12,4.8,4.9,4.73,4.88,131055,0
2008-03-13,4.72,4.85,4.66,4.8,99675,0
2008-03-14,4.81,4.92,4.55,4.8,90390,0
2008-03-17,4.78,4.85,4.42,4.69,220442,0
2008-03-18,4.65,4.81,4.52,4.7,102380,0
2008-03-19,4.67,4.75,4.5,4.75,59300,0
2008-03-20,4.46,4.94,4.35,4.83,132243,0
2008-03-24,4.97,5.05,4.83,5,850378,0
2008-03-25,4.95,5.25,4.95,5.24,920032,0
2008-03-26,5.04,5.35,5.04,5.13,252516,0
2008-03-27,5.22,5.26,4.98,5.26,299100,0
2008-03-28,5.15,5.22,5.1,5.22,548985,0
2008-03-31,6.12,6.45,5.8,6,714569,0
2008-04-01,5.96,6.24,5.95,6.17,589696,0
2008-04-02,6.2,6.35,6.07,6.3,1231897,0
2008-04-03,6.49,6.89,6.28,6.89,2659150,0
2008-04-04,7.02,7.24,6.95,7.01,1705971,0
2008-04-07,7.29,7.3,6.99,7.2,912106,0
2008-04-08,7.2,7.25,6.96,7.05,733222,0
2008-04-09,7.07,7.1,6.75,6.99,414300,0
2008-04-10,7,7.04,6.59,6.98,800019,0
2008-04-11,6.73,6.99,6.73,6.8,810592,0
2008-04-14,6.85,7.15,6.8,7,1019927,0
2008-04-15,7.05,7.12,6.95,7.12,1227994,0
2008-04-16,7.12,7.4,7.05,7.39,1268247,0
2008-04-17,7.39,7.44,7.2,7.3,472625,0
2008-04-18,7.46,7.5,7.24,7.3,498777,0
2008-04-21,7.44,7.55,6.95,7.4,904218,0
2008-04-22,7.5,7.62,7.3,7.53,822921,0
2008-04-23,7.58,7.7,7.4,7.48,1535266,0
2008-04-24,7.37,7.6,7.11,7.35,988149,0
2008-04-25,7.27,7.55,7.27,7.54,452165,0
2008-04-28,7.59,7.87,7.48,7.87,1233054,0
2008-04-29,7.9,7.97,7.77,7.9,740013,0
2008-04-30,7.99,8.09,7.81,7.95,849745,0
2008-05-01,8,8.55,7.76,8.45,1774294,0
2008-05-02,8.5,8.9,8.37,8.46,947432,0
2008-05-05,8.59,8.74,8.43,8.46,1604378,0
2008-05-06,8.54,8.55,7.43,7.43,1386078,0
2008-05-07,7.49,7.56,6.88,7.1,1539625,0
2008-05-08,7.13,7.39,6.99,7.05,1049838,0
2008-05-09,7.05,7.22,6.85,7.05,695720,0
2008-05-12,7.04,7.1,6.84,6.99,566749,0
2008-05-13,7,7.25,6.96,7.08,1037357,0
2008-05-14,7.08,7.22,6.7,7.05,959038,0
2008-05-15,6.97,7.61,6.77,7.52,828737,0
2008-05-16,7.43,7.44,7.25,7.39,372706,0
2008-05-19,7.31,7.43,7.25,7.39,314593,0
2008-05-20,7.4,7.4,6.93,7.05,493111,0
2008-05-21,7.02,7.2,6.47,6.5,976416,0
2008-05-22,6.41,7.19,6.18,6.86,1627800,0
2008-05-23,6.91,6.91,6.45,6.79,1020369,0
2008-05-27,6.79,6.91,6.6,6.91,237055,0
2008-05-28,6.88,7.05,6.72,7,679800,0
2008-05-29,7.06,7.16,6.85,7.16,617295,0
2008-05-30,7.14,7.32,7.02,7.32,316324,0
2008-06-02,7.35,7.35,6.8,7.35,432170,0
2008-06-03,7.31,7.35,7.16,7.22,324462,0
2008-06-04,7.1,7.4,7.07,7.16,435644,0
2008-06-05,7.2,7.4,7.12,7.33,354660,0
2008-06-06,7.34,7.34,7.07,7.15,404116,0
2008-06-09,7.22,7.4,7.03,7.4,549979,0
2008-06-10,7.42,7.42,7.1,7.35,532046,0
2008-06-11,7.3,7.3,6.5,6.53,739615,0
2008-06-12,6.6,6.99,6.52,6.76,323003,0
2008-06-13,6.82,7.1,6.64,7.04,289265,0
2008-06-16,7.04,7.32,6.86,7.28,484002,0
2008-06-17,7.3,7.33,7.14,7.23,681484,0
2008-06-18,7.12,7.21,7.08,7.1,308400,0
2008-06-19,7.11,7.3,7.11,7.24,279009,0
2008-06-20,7.12,7.21,6.91,7.06,277022,0
2008-06-23,7.14,7.15,6.85,7.09,264812,0
2008-06-24,6.97,7.21,6.68,6.78,235597,0
2008-06-25,6.72,7,6.68,6.89,234193,0
2008-06-26,6.99,6.99,6.57,6.82,247645,0
2008-06-27,6.75,6.89,6.52,6.66,4871907,0
2008-06-30,6.78,7.02,6.56,6.95,552669,0
2008-07-01,6.98,7,6.67,7,539948,0
2008-07-02,6.93,7.17,6.79,6.97,481409,0
2008-07-03,7,7.05,6.66,7.05,334908,0
2008-07-07,7.06,7.1,6.6,7.01,354552,0
2008-07-08,7.01,7.74,7.01,7.67,889314,0
2008-07-09,7.4,7.83,7.01,7.54,1191258,0
2008-07-10,7.36,7.82,7.36,7.51,798640,0
2008-07-11,7.41,7.69,7.2,7.4,354058,0
2008-07-14,7.56,7.68,7.29,7.37,340202,0
2008-07-15,7.22,7.5,7.18,7.21,515537,0
2008-07-16,7.3,7.77,7.1,7.76,1219633,0
2008-07-17,7.8,8.6,7.76,8.54,1643572,0
2008-07-18,8.58,8.78,8.41,8.65,943672,0
2008-07-21,8.75,8.86,8.5,8.73,626634,0
2008-07-22,8.74,9.33,8.73,9.33,1614720,0
2008-07-23,9.35,9.86,9.26,9.49,1188704,0
2008-07-24,9.7,9.76,8.4,8.95,1128059,0
2008-07-25,9.02,9.23,8.73,8.79,1544639,0
2008-07-28,8.9,9.45,8.75,9.26,2321111,0
2008-07-29,9.28,9.7,9.06,9.39,1393837,0
2008-07-30,9.4,9.83,7.57,8.11,2548870,0
2008-07-31,8.06,9.2,8.06,8.82,1346172,0
2008-08-01,8.8,9.29,8.14,8.48,672427,0
2008-08-04,8.1,8.65,8.06,8.42,501531,0
2008-08-05,8.34,8.69,8.19,8.61,511320,0
2008-08-06,8.61,8.7,8.47,8.61,632641,0
2008-08-07,8.54,8.63,8.3,8.54,617899,0
2008-08-08,8.51,9.04,8.08,8.98,708915,0
2008-08-11,9.1,9.28,8.84,9.09,1065252,0
2008-08-12,9.35,9.73,9.25,9.33,1011284,0
2008-08-13,9.54,9.7,8.97,9,780023,0
2008-08-14,9.01,9.15,8.93,8.99,727640,0
2008-08-15,9.37,9.38,9,9.1,549653,0
2008-08-18,9.1,9.28,8.9,9,856548,0
2008-08-19,8.92,9.2,8.64,8.65,895711,0
2008-08-20,8.45,8.54,7.77,7.98,1027052,0
2008-08-21,7.98,7.98,7.6,7.7,608484,0
2008-08-22,7.69,7.96,7.19,7.85,621977,0
2008-08-25,7.65,8.35,7.65,8.06,800385,0
2008-08-26,8.04,8.2,7.95,7.98,360860,0
2008-08-27,7.96,8.28,7.79,8.18,494836,0
2008-08-28,8.3,8.75,8.24,8.75,691945,0
2008-08-29,8.74,9.05,8.48,9.03,649108,0
2008-09-02,9.2,9.43,8.89,8.9,843143,0
2008-09-03,8.86,9.43,8.85,9.32,1565533,0
2008-09-04,9.32,9.33,8.92,8.94,775366,0
2008-09-05,8.84,9.12,8.84,9.01,516807,0
2008-09-08,9.17,9.43,8.87,9.42,1076953,0
2008-09-09,9.46,10,9.27,9.78,1805552,0
2008-09-10,9.78,10.14,9.75,10.03,1528105,0
2008-09-11,9.99,10.5,9.85,10.45,1003692,0
2008-09-12,10.45,11,10.31,10.89,775707,0
2008-09-15,10.9,11.1,9.91,10.08,905298,0
2008-09-16,9.9,10.82,9.56,10.79,1367740,0
2008-09-17,10.74,10.74,9.71,9.86,1374854,0
2008-09-18,10.14,10.35,9.5,9.78,1255259,0
2008-09-19,10.34,10.34,8.75,10,1371919,0
2008-09-22,10,10.09,9.55,9.68,762547,0
2008-09-23,9.65,10.05,9.43,9.74,737830,0
2008-09-24,9.72,10.01,9.47,9.5,551398,0
2008-09-25,9.41,9.79,9.21,9.55,458497,0
2008-09-26,9.41,9.73,9.26,9.53,360954,0
2008-09-29,9.48,9.53,8.9,8.9,581047,0
2008-09-30,9,9.47,8.6,9.28,745856,0
2008-10-01,9.27,9.36,8.88,8.98,544250,0
2008-10-02,9.17,9.17,8.42,8.66,591616,0
2008-10-03,8.73,8.82,7.68,7.79,594395,0
2008-10-06,7.79,7.79,6.85,7.22,967105,0
2008-10-07,7.47,7.47,6.75,6.87,515509,0
2008-10-08,7.28,7.28,5.9,6.13,1133153,0
2008-10-09,6.27,6.66,5.5,5.56,993472,0
2008-10-10,5.41,5.57,4.91,5.26,1196501,0
2008-10-13,5.64,6.11,5.47,5.91,943394,0
2008-10-14,6.13,6.5,5.91,6.05,635952,0
2008-10-15,5.9,6.03,5.48,5.49,344953,0
2008-10-16,5.53,5.97,5.25,5.91,1247282,0
2008-10-17,5.66,6.04,5.48,5.5,520733,0
2008-10-20,5.65,5.95,5.35,5.47,594289,0
2008-10-21,5.45,5.86,5.45,5.46,833520,0
2008-10-22,5.67,6.2,5.21,5.77,1089779,0
2008-10-23,5.88,6.64,5.78,6.34,1395536,0
2008-10-24,5.75,6.7,5.69,5.8,1179786,0
2008-10-27,5.92,5.97,5.6,5.66,831160,0
2008-10-28,5.77,6.42,5.46,6.39,509410,0
2008-10-29,6.27,6.56,6.15,6.24,709110,0
2008-10-30,6.44,6.5,6.14,6.44,551927,0
2008-10-31,6.44,7.22,6.33,7,1105089,0
2008-11-03,7,7.27,6.96,7.25,886926,0
2008-11-04,7.24,7.31,7,7.26,914707,0
2008-11-05,7.23,7.4,6.83,6.94,418899,0
2008-11-06,6.82,7.17,6.62,6.7,793765,0
2008-11-07,6.77,6.98,6.62,6.96,467446,0
2008-11-10,7.06,7.06,6.4,6.54,608913,0
2008-11-11,6.49,6.77,6.4,6.66,366751,0
2008-11-12,6.69,6.78,6.01,6.37,576384,0
2008-11-13,6.41,6.84,6,6.55,618834,0
2008-11-14,6.33,6.54,6.09,6.21,609951,0
2008-11-17,6.18,6.32,6,6.17,533060,0
2008-11-18,6.1,6.24,5.44,5.58,1014610,0
2008-11-19,5.59,5.73,4.76,4.84,1234076,0
2008-11-20,4.82,4.87,4.1,4.16,1434215,0
2008-11-21,4.3,4.49,3.5,3.61,1226854,0
2008-11-24,3.65,4.35,3.65,4.2,1908925,0
2008-11-25,4.25,4.65,4.12,4.12,1762485,0
2008-11-26,4.04,4.38,4.01,4.36,638303,0
2008-11-28,4.36,4.59,4.28,4.48,391025,0
2008-12-01,4.38,4.41,4.2,4.32,1028700,0
2008-12-02,4.37,4.58,4.37,4.48,1268361,0
2008-12-03,4.39,4.63,4.35,4.63,1215843,0
2008-12-04,4.6,4.77,4.33,4.37,796519,0
2008-12-05,4.26,4.52,4.18,4.5,869502,0
2008-12-08,4.59,4.64,4.31,4.39,681355,0
2008-12-09,4.26,4.47,4,4.19,708094,0
2008-12-10,4.21,4.28,4.09,4.15,897011,0
2008-12-11,4.11,4.14,3.83,3.88,926580,0
2008-12-12,3.8,4,3.8,4,561764,0
2008-12-15,4.01,4.05,3.82,3.87,334581,0
2008-12-16,3.93,4.05,3.89,4.04,926975,0
2008-12-17,4.05,4.88,4.05,4.66,860647,0
2008-12-18,4.9,5.23,4.65,5,1491819,0
2008-12-19,4.93,5.2,4.5,5.13,1295102,0
2008-12-22,5.13,5.3,4.9,5.22,758627,0
2008-12-23,5.26,5.5,5.19,5.49,778873,0
2008-12-24,5.49,5.78,5.35,5.62,361360,0
2008-12-26,5.63,5.85,5.61,5.85,426248,0
2008-12-29,5.79,5.92,5.53,5.66,794679,0
2008-12-30,5.68,6.36,5.54,6.29,1185821,0
2008-12-31,6.35,6.42,6.13,6.38,1090945,0
2009-01-02,6.43,6.7,6.28,6.42,575768,0
2009-01-05,6.5,6.5,5.9,6,906206,0
2009-01-06,5.99,6.32,5.99,6.17,773442,0
2009-01-07,6.09,6.1,5.89,5.92,545723,0
2009-01-08,6,6.05,5.8,6.03,506546,0
2009-01-09,6.04,6.25,5.76,5.76,312071,0
2009-01-12,5.75,6,5.46,5.6,384839,0
2009-01-13,5.57,5.7,5.41,5.46,359177,0
2009-01-14,5.44,5.5,4.94,5.11,836292,0
2009-01-15,5.12,5.36,4.93,5.25,553545,0
2009-01-16,5.19,5.33,5,5.06,634051,0
2009-01-20,5.18,5.18,4.63,4.64,657946,0
2009-01-21,4.71,5.17,4.59,5.16,489211,0
2009-01-22,5.05,5.09,4.71,4.74,455106,0
2009-01-23,4.85,4.85,4.6,4.73,458908,0
2009-01-26,4.72,4.93,4.6,4.64,234369,0
2009-01-27,4.64,4.66,4.4,4.57,353866,0
2009-01-28,4.62,4.93,4.55,4.82,444666,0
2009-01-29,4.79,4.85,4.3,4.33,589728,0
2009-01-30,4.38,4.54,4.06,4.07,402098,0
2009-02-02,4.04,4.25,3.97,4.03,692272,0
2009-02-03,4.07,4.34,4,4.32,648005,0
2009-02-04,4.33,4.36,4,4,421187,0
2009-02-05,4,4.33,3.91,4.28,398684,0
2009-02-06,4.29,4.73,4.22,4.67,694855,0
2009-02-09,4.75,4.85,4.39,4.51,278280,0
2009-02-10,4.5,4.5,3.94,3.95,497248,0
2009-02-11,3.98,4.44,3.91,3.93,627094,0
2009-02-12,3.92,4.25,3.91,4.22,318213,0
2009-02-13,4.35,4.36,4.02,4.12,417127,0
2009-02-17,4.01,4.14,3.83,3.83,419263,0
2009-02-18,3.94,4.02,3.61,3.61,628399,0
2009-02-19,3.75,4.13,3.75,4.02,660079,0
2009-02-20,3.96,4.12,3.61,3.78,476112,0
2009-02-23,3.88,4,3.52,3.56,625473,0
2009-02-24,3.6,3.69,3.52,3.62,486412,0
2009-02-25,3.61,3.61,3.41,3.51,422327,0
2009-02-26,3.49,3.49,3.25,3.25,447131,0
2009-02-27,3.34,3.34,3.08,3.17,392505,0
2009-03-02,3.11,3.17,2.68,2.68,613104,0
2009-03-03,2.67,2.86,2.43,2.51,4648008,0
2009-03-04,2.56,2.72,2.25,2.59,891309,0
2009-03-05,2.49,2.53,2.17,2.25,804057,0
2009-03-06,2.3,2.57,2.24,2.51,984703,0
2009-03-09,2.61,2.95,2.6,2.77,951236,0
2009-03-10,2.76,3.21,2.76,3.19,903435,0
2009-03-11,3.2,3.33,2.9,2.94,586411,0
2009-03-12,2.94,3.29,2.92,3.26,1421404,0
2009-03-13,3.29,3.33,3.05,3.07,683587,0
2009-03-16,3.17,3.31,2.97,2.99,446850,0
2009-03-17,3,3.28,2.81,3.2,472499,0
2009-03-18,3.18,3.7,3.1,3.58,972185,0
2009-03-19,3.63,3.71,3.38,3.41,388989,0
2009-03-20,3.47,3.47,2.98,2.98,479668,0
2009-03-23,3.09,3.17,2.9,3.14,729182,0
2009-03-24,3.14,3.25,3.01,3.06,171839,0
2009-03-25,3.09,3.29,3.07,3.28,489686,0
2009-03-26,3.31,3.4,3.26,3.4,953917,0
2009-03-27,3.42,3.77,3.42,3.72,772819,0
2009-03-30,3.65,3.7,3.3,3.62,574913,0
2009-03-31,3.54,3.8,3.54,3.73,544221,0
2009-04-01,3.68,3.81,3.52,3.79,403181,0
2009-04-02,3.83,4.31,3.66,4.27,1389180,0
2009-04-03,4.27,4.37,4.02,4.35,530494,0
2009-04-06,4.29,4.3,3.95,3.98,511901,0
2009-04-07,3.91,3.98,3.67,3.67,774520,0
2009-04-08,3.7,3.98,3.55,3.91,772619,0
2009-04-09,4.49,4.52,4.28,4.44,1385575,0
2009-04-13,4.46,4.64,4.43,4.5,725358,0
2009-04-14,4.79,4.79,4.3,4.44,1238296,0
2009-04-15,4.39,4.78,4.18,4.78,728087,0
2009-04-16,4.78,5.27,4.66,5.26,1574492,0
2009-04-17,5.27,5.3,5.06,5.17,982997,0
2009-04-20,5.06,5.06,4.72,4.86,611573,0
2009-04-21,4.86,5.23,4.79,5.18,802476,0
2009-04-22,5.12,5.4,5.01,5.23,620542,0
2009-04-23,5.23,5.35,5.07,5.28,495789,0
2009-04-24,5.26,5.42,5.18,5.35,370705,0
2009-04-27,5.19,5.19,4.69,4.79,808731,0
2009-04-28,4.74,4.9,4.59,4.71,702091,0
2009-04-29,5.32,5.5,5,5.08,1585084,0
2009-04-30,5.13,5.2,4.86,4.99,914800,0
2009-05-01,4.94,5.3,4.94,5.15,1227210,0
2009-05-04,5.2,5.49,5.2,5.47,935114,0
2009-05-05,5.43,5.6,5.39,5.57,838001,0
2009-05-06,5.59,5.6,5.3,5.55,888519,0
2009-05-07,5.55,5.6,5.03,5.04,645439,0
2009-05-08,5.2,5.3,5.09,5.23,716210,0
2009-05-11,5.19,5.27,5.05,5.22,588847,0
2009-05-12,5.25,5.25,5.02,5.12,455482,0
2009-05-13,5.07,5.09,4.78,4.78,462149,0
2009-05-14,4.82,5.09,4.61,4.98,942033,0
2009-05-15,4.96,5,4.73,4.75,546845,0
2009-05-18,4.89,4.97,4.59,4.77,981506,0
2009-05-19,4.81,5,4.76,4.88,1033363,0
2009-05-20,5,5.14,4.9,4.92,606057,0
2009-05-21,4.9,5.04,4.83,4.97,841269,0
2009-05-22,5.02,5.12,4.97,5,441262,0
2009-05-26,5,5.28,4.99,5.18,956327,0
2009-05-27,5.2,5.23,5.06,5.12,562703,0
2009-05-28,5.14,5.27,5.1,5.19,589966,0
2009-05-29,5.18,5.3,5.1,5.26,557019,0
2009-06-01,5.3,5.47,5.2,5.4,507619,0
2009-06-02,5.39,5.5,5.12,5.39,1051742,0
2009-06-03,5.36,5.6,5.29,5.55,1058941,0
2009-06-04,5.56,5.73,5.39,5.71,724568,0
2009-06-05,5.75,5.75,5.55,5.67,483132,0
2009-06-08,5.59,5.78,5.35,5.7,726975,0
2009-06-09,5.72,5.92,5.65,5.89,1097162,0
2009-06-10,5.86,5.87,5.74,5.83,567559,0
2009-06-11,5.8,5.8,5.63,5.66,374291,0
2009-06-12,5.6,5.74,5.47,5.71,445738,0
2009-06-15,5.71,5.76,5.29,5.35,436868,0
2009-06-16,5.39,5.39,5.03,5.05,448593,0
2009-06-17,5.07,5.31,5,5.25,478613,0
2009-06-18,5.4,5.5,5.2,5.43,344015,0
2009-06-19,5.53,5.53,5.25,5.3,459381,0
2009-06-22,5.3,5.3,4.68,4.68,767064,0
2009-06-23,4.75,5.07,4.24,4.51,1302566,0
2009-06-24,4.57,5.03,4.5,4.86,854009,0
2009-06-25,4.84,5.28,4.8,5.26,671991,0
2009-06-26,5.21,5.75,4.98,5.74,2523951,0
2009-06-29,5.68,5.74,5.54,5.61,597249,0
2009-06-30,5.6,6.08,5.51,6.02,933351,0
2009-07-01,5.76,6.11,5.63,6.05,425757,0
2009-07-02,5.69,5.77,5.16,5.71,2010678,0
2009-07-06,5.6,5.71,5.45,5.68,445414,0
2009-07-07,5.68,5.72,5.56,5.72,691115,0
2009-07-08,5.76,5.76,5.4,5.56,489997,0
2009-07-09,5.58,5.78,5.4,5.59,506903,0
2009-07-10,5.57,5.93,5.4,5.88,866517,0
2009-07-13,5.91,6.37,5.76,6.28,950395,0
2009-07-14,6.24,6.41,6.17,6.35,990015,0
2009-07-15,6.39,6.75,6.27,6.68,930488,0
2009-07-16,6.62,6.62,6.33,6.39,572938,0
2009-07-17,6.46,6.49,6.2,6.47,1220694,0
2009-07-20,6.53,6.73,6.35,6.68,666859,0
2009-07-21,6.7,6.81,6.56,6.7,708037,0
2009-07-22,6.64,6.84,6.57,6.67,994624,0
2009-07-23,6.63,6.77,6.6,6.72,737360,0
2009-07-24,6.65,6.78,6.61,6.69,686654,0
2009-07-27,6.7,7.1,6.51,7.09,848506,0
2009-07-28,6.95,6.95,6.09,6.33,1403806,0
2009-07-29,6.39,6.45,6.16,6.34,896279,0
2009-07-30,6.4,6.44,6.2,6.3,785622,0
2009-07-31,6.38,6.52,6.32,6.39,830926,0
2009-08-03,6.46,6.54,6.14,6.29,684553,0
2009-08-04,6.31,6.54,6.15,6.47,526525,0
2009-08-05,6.46,6.77,6.33,6.77,803542,0
2009-08-06,6.81,6.81,6.5,6.71,530544,0
2009-08-07,6.82,6.94,6.51,6.86,481294,0
2009-08-10,6.79,6.86,6.72,6.77,647129,0
2009-08-11,6.71,6.8,6.51,6.77,578779,0
2009-08-12,6.77,7.06,6.73,6.96,936532,0
2009-08-13,7,7.05,6.87,6.98,542465,0
2009-08-14,6.95,6.95,6.79,6.91,1113337,0
2009-08-17,6.8,6.9,6.7,6.78,773355,0
2009-08-18,6.72,6.92,6.55,6.87,851255,0
2009-08-19,6.75,6.9,6.61,6.84,493609,0
2009-08-20,6.84,6.99,6.81,6.99,1150829,0
2009-08-21,7.02,7.11,6.95,7.1,661546,0
2009-08-24,7.09,7.3,6.91,7.21,566480,0
2009-08-25,7.2,7.37,7.14,7.29,1427141,0
2009-08-26,7.23,7.45,7.08,7.41,724156,0
2009-08-27,7.41,7.5,7.23,7.45,623143,0
2009-08-28,7.46,7.49,7.3,7.38,270326,0
2009-08-31,7.28,7.34,7.01,7.32,484696,0
2009-09-01,7.25,7.44,7.15,7.19,966303,0
2009-09-02,7.18,7.31,7.05,7.24,882828,0
2009-09-03,7.26,7.4,7.19,7.26,631328,0
2009-09-04,7.29,7.5,7.16,7.48,418135,0
2009-09-08,7.46,7.61,7.39,7.55,480127,0
2009-09-09,7.55,7.75,7.53,7.63,796131,0
2009-09-10,7.72,7.95,7.72,7.91,576457,0
2009-09-11,7.87,8.05,7.8,7.95,607301,0
2009-09-14,7.86,8,7.66,8,488673,0
2009-09-15,7.96,8.12,7.95,8.06,777692,0
2009-09-16,8.06,8.35,8,8.35,807643,0
2009-09-17,8.35,8.5,8.34,8.38,769954,0
2009-09-18,8.4,8.5,8.4,8.43,465287,0
2009-09-21,8.37,8.79,8.32,8.74,605252,0
2009-09-22,8.77,8.8,8.54,8.68,569306,0
2009-09-23,8.67,8.67,8.42,8.5,1143482,0
2009-09-24,8.5,8.56,8.15,8.28,898277,0
2009-09-25,8.23,8.27,8.1,8.19,841168,0
2009-09-28,8.26,8.44,8.19,8.29,775113,0
2009-09-29,8.28,8.32,8.2,8.21,1032931,0
2009-09-30,8.19,8.48,8.15,8.26,887642,0
2009-10-01,8.19,8.29,7.7,7.7,939462,0
2009-10-02,7.63,7.85,7.5,7.65,398525,0
2009-10-05,7.75,8.15,7.64,7.8,436101,0
2009-10-06,7.94,8.23,7.9,8.2,429137,0
2009-10-07,8.2,8.25,8.08,8.11,413145,0
2009-10-08,8.17,8.32,8.01,8.17,530717,0
2009-10-09,8.11,8.25,8.02,8.16,488615,0
2009-10-12,8.21,8.34,8.11,8.22,475671,0
2009-10-13,8.21,8.31,8.13,8.23,326970,0
2009-10-14,8.37,8.98,8.31,8.86,1016024,0
2009-10-15,8.76,8.84,8.74,8.79,378570,0
2009-10-16,8.74,8.85,8.63,8.79,419549,0
2009-10-19,8.79,8.98,8.64,8.86,437342,0
2009-10-20,8.85,8.9,8.73,8.87,412305,0
2009-10-21,8.66,9.18,8.66,8.79,1207397,0
2009-10-22,8.8,8.83,8.5,8.79,908071,0
2009-10-23,8.79,8.79,8.08,8.16,781091,0
2009-10-26,8.16,8.25,7.63,7.68,725858,0
2009-10-27,7.71,7.76,7.5,7.55,438976,0
2009-10-28,7.53,7.71,7.17,7.19,468683,0
2009-10-29,7.29,7.56,7.29,7.37,442957,0
2009-10-30,7.27,7.4,7.05,7.09,907328,0
2009-11-02,7.11,7.29,6.82,6.88,511229,0
2009-11-03,6.79,7.04,6.65,6.86,445877,0
2009-11-04,6.88,6.89,6.63,6.66,379418,0
2009-11-05,6.71,6.83,6.58,6.82,380552,0
2009-11-06,6.99,7.11,6.85,7,388747,0
2009-11-09,6.85,7.15,6.7,6.99,425071,0
2009-11-10,6.98,6.99,6.7,6.88,307394,0
2009-11-11,6.97,7.1,6.8,7.06,331262,0
2009-11-12,7.07,7.07,6.63,6.63,308163,0
2009-11-13,6.64,6.92,6.5,6.92,373950,0
2009-11-16,6.97,7.13,6.91,7.04,378594,0
2009-11-17,7.02,7.07,6.83,6.88,377820,0
2009-11-18,6.9,6.95,6.65,6.65,320170,0
2009-11-19,6.65,6.67,6.46,6.59,410720,0
2009-11-20,6.53,6.66,6.4,6.54,212341,0
2009-11-23,6.6,6.81,6.6,6.7,224472,0
2009-11-24,6.7,6.74,6.48,6.5,509491,0
2009-11-25,6.52,6.7,6.4,6.45,776151,0
2009-11-27,6.35,6.42,6.23,6.25,352843,0
2009-11-30,6.25,6.26,6.12,6.24,675872,0
2009-12-01,6.33,6.58,6.23,6.51,547683,0
2009-12-02,6.55,6.83,6.53,6.77,619065,0
2009-12-03,6.83,6.85,6.71,6.8,522171,0
2009-12-04,6.95,7.17,6.85,7.06,470540,0
2009-12-07,7.08,7.23,7.07,7.2,486619,0
2009-12-08,7.18,7.24,7.04,7.05,248012,0
2009-12-09,7.04,7.2,6.91,7.2,420043,0
2009-12-10,7.21,7.22,7.04,7.11,502943,0
2009-12-11,7.12,7.48,7.12,7.39,382773,0
2009-12-14,7.48,7.56,7.4,7.55,300905,0
2009-12-15,7.52,7.57,7.24,7.37,470040,0
2009-12-16,7.44,7.53,7.12,7.33,499876,0
2009-12-17,7.24,7.26,7,7.06,396929,0
2009-12-18,7.17,7.32,7.02,7.26,532096,0
2009-12-21,7.35,7.5,7.25,7.39,557518,0
2009-12-22,7.43,7.68,7.42,7.58,549328,0
2009-12-23,7.63,7.63,7.25,7.46,267431,0
2009-12-24,7.5,7.65,7.32,7.51,142858,0
2009-12-28,7.52,7.52,7.18,7.29,217573,0
2009-12-29,7.29,7.37,7.2,7.3,228578,0
2009-12-30,7.25,7.25,7.02,7.13,234336,0
2009-12-31,7.11,7.17,6.99,7,257544,0
2010-01-04,7.09,7.19,7,7.1,290763,0
2010-01-05,7.06,7.33,6.9,7.21,783330,0
2010-01-06,7.2,7.21,6.81,6.94,670119,0
2010-01-07,6.95,7.26,6.89,7.21,429141,0
2010-01-08,7.2,7.26,7.05,7.18,223173,0
2010-01-11,7.2,7.2,6.92,7.05,339293,0
2010-01-12,6.99,7.07,6.82,6.94,688064,0
2010-01-13,7,7.19,6.85,7.16,373981,0
2010-01-14,7.07,7.21,6.85,6.88,835102,0
2010-01-15,6.93,6.94,6.66,6.76,645061,0
2010-01-19,6.79,6.87,6.65,6.8,688333,0
2010-01-20,6.7,6.79,6.5,6.69,481489,0
2010-01-21,6.68,6.81,6.45,6.5,432190,0
2010-01-22,6.48,6.56,6.3,6.31,459073,0
2010-01-25,6.37,6.54,6.27,6.35,371425,0
2010-01-26,6.34,6.34,6.13,6.18,397447,0
2010-01-27,6.14,6.28,6.1,6.26,504207,0
2010-01-28,6.28,6.34,6,6.09,475896,0
2010-01-29,6.14,6.29,5.94,5.94,326630,0
2010-02-01,5.96,6,5.9,5.95,399077,0
2010-02-02,5.98,6.41,5.98,6.37,497295,0
2010-02-03,6.33,6.37,6.13,6.27,402337,0
2010-02-04,6.19,6.22,6.02,6.08,722743,0
2010-02-05,6.25,7.14,6.24,7.02,1684696,0
2010-02-08,7.03,7.4,6.88,6.95,1029839,0
2010-02-09,6.97,7.38,6.97,7.26,688172,0
2010-02-10,7.26,7.27,7.03,7.1,287011,0
2010-02-11,7.06,7.3,7.02,7.18,465351,0
2010-02-12,7.1,7.25,7.02,7.17,460253,0
2010-02-16,7.24,7.4,7.21,7.36,685492,0
2010-02-17,7.41,7.55,7.36,7.51,980563,0
2010-02-18,7.51,7.83,7.5,7.75,654243,0
2010-02-19,7.74,8,7.68,7.86,479637,0
2010-02-22,7.95,8.07,7.94,8.02,342063,0
2010-02-23,8.02,8.02,7.78,7.94,380426,0
2010-02-24,7.95,7.99,7.75,7.84,248194,0
2010-02-25,7.75,7.75,7.57,7.71,360015,0
2010-02-26,7.69,7.86,7.49,7.78,366219,0
2010-03-01,7.82,8.15,7.82,8.09,477010,0
2010-03-02,8.07,8.15,7.86,7.9,517803,0
2010-03-03,7.89,8.05,7.84,7.9,508408,0
2010-03-04,7.93,7.97,7.76,7.78,358040,0
2010-03-05,7.82,7.95,7.76,7.84,343419,0
2010-03-08,7.84,7.92,7.69,7.72,222441,0
2010-03-09,7.79,7.98,7.73,7.77,362260,0
2010-03-10,7.8,8.06,7.8,7.91,645384,0
2010-03-11,7.88,7.98,7.82,7.95,309764,0
2010-03-12,8,8.04,7.92,8.04,516042,0
2010-03-15,7.99,8.03,7.9,8.01,470417,0
2010-03-16,8.04,8.05,7.94,8,304582,0
2010-03-17,8,8.05,7.83,7.84,212021,0
2010-03-18,7.81,7.9,7.75,7.79,159139,0
2010-03-19,7.86,7.95,7.51,7.54,424351,0
2010-03-22,7.52,7.76,7.51,7.72,252290,0
2010-03-23,7.71,7.78,7.58,7.77,250140,0
2010-03-24,7.71,7.74,7.59,7.68,166326,0
2010-03-25,7.72,7.83,7.56,7.57,1175822,0
2010-03-26,7.58,7.72,7.53,7.63,244549,0
2010-03-29,7.64,7.72,7.43,7.51,306933,0
2010-03-30,7.5,7.68,7.34,7.42,477696,0
2010-03-31,7.36,7.49,7.34,7.37,256581,0
2010-04-01,7.45,7.51,7.33,7.36,338748,0
2010-04-05,7.37,7.4,7.19,7.23,380816,0
2010-04-06,7.2,7.3,7.14,7.25,463870,0
2010-04-07,7.22,7.29,6.95,7.07,568719,0
2010-04-08,7.07,7.27,7.07,7.24,416070,0
2010-04-09,7.28,7.29,7.08,7.17,292395,0
2010-04-12,7.21,7.28,7.18,7.26,274091,0
2010-04-13,7.27,7.27,7.12,7.23,370410,0
2010-04-14,7.25,7.37,7.13,7.25,650932,0
2010-04-15,7.25,7.3,7.15,7.26,375906,0
2010-04-16,7.26,7.3,7.08,7.2,650521,0
2010-04-19,7.16,7.37,7.16,7.29,1146184,0
2010-04-20,7.36,7.4,7.3,7.4,537103,0
2010-04-21,7.45,7.51,7.36,7.4,763636,0
2010-04-22,7.4,7.4,7.2,7.38,978027,0
2010-04-23,7.35,7.4,6.54,6.88,2917794,0
2010-04-26,6.85,7.08,6.7,7.04,1013691,0
2010-04-27,7.03,7.15,6.86,7.03,1256382,0
2010-04-28,7.06,7.1,6.97,7.04,837441,0
2010-04-29,7.1,7.12,6.96,7.1,588435,0
2010-04-30,7.08,7.23,7.02,7.12,809372,0
2010-05-03,7.14,7.31,7.12,7.25,995683,0
2010-05-04,7.16,7.24,7.07,7.11,791406,0
2010-05-05,7.03,7.14,6.99,7.06,684616,0
2010-05-06,7.01,7.11,6.75,6.93,873383,0
2010-05-07,6.87,7.18,6.77,7.12,1284906,0
2010-05-10,7.15,7.24,6.96,7.17,1142211,0
2010-05-11,7.09,7.2,6.98,7,1040361,0
2010-05-12,7.04,7.16,6.96,7.1,777938,0
2010-05-13,7.09,7.27,6.97,6.97,813955,0
2010-05-14,6.94,7.05,6.85,7.02,522023,0
2010-05-17,7.06,7.09,6.89,7.07,575138,0
2010-05-18,7.17,7.17,6.83,6.84,543959,0
2010-05-19,6.84,7.02,6.76,6.93,544400,0
2010-05-20,6.82,6.9,6.68,6.77,1048643,0
2010-05-21,6.7,6.91,6.69,6.77,667220,0
2010-05-24,6.75,6.91,6.75,6.78,483871,0
2010-05-25,6.72,6.99,6.59,6.96,515676,0
2010-05-26,7,7.13,6.75,6.81,841583,0
2010-05-27,6.95,7.21,6.76,7.2,588163,0
2010-05-28,7.17,7.22,7.02,7.12,474663,0
2010-06-01,7.05,7.22,7.03,7.03,689720,0
2010-06-02,7.02,7.3,7.02,7.24,870381,0
2010-06-03,7.31,7.32,7.1,7.21,474658,0
2010-06-04,7.04,7.15,6.85,6.86,633392,0
2010-06-07,6.87,6.99,6.65,6.67,908056,0
2010-06-08,6.68,6.81,6.5,6.69,540326,0
2010-06-09,6.77,6.86,6.68,6.72,417159,0
2010-06-10,6.86,6.9,6.71,6.8,414330,0
2010-06-11,6.71,6.86,6.65,6.83,737835,0
2010-06-14,7,7.11,6.63,6.95,781800,0
2010-06-15,6.98,7.12,6.94,7.02,501585,0
2010-06-16,6.95,6.99,6.33,6.34,1308994,0
2010-06-17,6.38,6.38,6.09,6.24,693069,0
2010-06-18,6.28,6.37,6.24,6.34,793449,0
2010-06-21,6.41,6.53,6.12,6.15,296034,0
2010-06-22,6.19,6.33,5.76,5.83,937444,0
2010-06-23,5.85,5.93,5.54,5.57,702937,0
2010-06-24,5.53,5.55,5.31,5.32,824023,0
2010-06-25,5.33,5.53,5.26,5.47,2794168,0
2010-06-28,5.5,5.6,5.36,5.4,493018,0
2010-06-29,5.34,5.45,5.17,5.23,638790,0
2010-06-30,5.21,5.41,5.16,5.17,408453,0
2010-07-01,5.2,5.31,5.08,5.24,598962,0
2010-07-02,5.29,5.4,5.16,5.26,564350,0
2010-07-06,5.36,5.5,5.15,5.18,703175,0
2010-07-07,5.22,5.41,5.21,5.39,819301,0
2010-07-08,5.46,5.62,5.39,5.55,949355,0
2010-07-09,5.59,5.94,5.49,5.9,755846,0
2010-07-12,5.9,5.9,5.68,5.7,346029,0
2010-07-13,5.79,5.91,5.73,5.8,479625,0
2010-07-14,5.8,5.86,5.61,5.78,471566,0
2010-07-15,5.8,5.82,5.57,5.78,494506,0
2010-07-16,5.76,6.05,5.68,5.68,514360,0
2010-07-19,5.68,5.75,5.42,5.74,465034,0
2010-07-20,5.66,5.99,5.56,5.99,614716,0
2010-07-21,6,6.08,5.74,5.74,445004,0
2010-07-22,5.83,6.05,5.82,5.93,836751,0
2010-07-23,5.9,6.07,5.84,5.99,675403,0
2010-07-26,6.03,6.2,5.97,6.1,578658,0
2010-07-27,6.15,6.15,5.97,6,547810,0
2010-07-28,6,6.12,5.83,5.84,633527,0
2010-07-29,5.87,5.95,5.71,5.87,672334,0
2010-07-30,5.81,6,5.81,6,655802,0
2010-08-02,6.05,6.1,5.88,5.89,711913,0
2010-08-03,5.88,5.88,5.69,5.74,599985,0
2010-08-04,5.76,5.92,5.73,5.81,525068,0
2010-08-05,5.76,5.81,5.63,5.7,474169,0
2010-08-06,5.73,5.74,5.56,5.64,418280,0
2010-08-09,5.7,5.73,5.6,5.62,307816,0
2010-08-10,5.58,5.63,5.4,5.43,370624,0
2010-08-11,5.31,5.34,4.95,4.99,1124088,0
2010-08-12,4.96,5.56,4.95,5.44,915805,0
2010-08-13,5.55,5.57,5.14,5.15,477470,0
2010-08-16,5.11,5.3,5.11,5.25,307485,0
2010-08-17,5.32,5.51,5.24,5.49,350748,0
2010-08-18,5.5,5.52,5.28,5.29,337535,0
2010-08-19,5.26,5.36,5.17,5.17,376464,0
2010-08-20,5.17,5.26,5.08,5.2,320484,0
2010-08-23,5.23,5.31,5.03,5.03,333706,0
2010-08-24,5,5.02,4.82,4.83,722685,0
2010-08-25,4.82,4.95,4.69,4.91,570256,0
2010-08-26,4.94,5.06,4.71,4.83,595941,0
2010-08-27,4.89,4.97,4.72,4.96,602628,0
2010-08-30,4.95,5,4.81,4.81,263787,0
2010-08-31,4.79,5.07,4.78,4.9,413112,0
2010-09-01,4.98,5.13,4.93,5.07,512100,0
2010-09-02,5.07,5.27,5.07,5.17,440987,0
2010-09-03,5.24,5.28,5.1,5.22,371162,0
2010-09-07,5.22,5.22,4.89,4.93,700763,0
2010-09-08,4.96,4.99,4.88,4.9,280172,0
2010-09-09,5.01,5.11,4.91,4.99,547350,0
2010-09-10,5.01,5.03,4.87,4.94,491193,0
2010-09-13,4.97,5.11,4.94,5.07,539613,0
2010-09-14,5.1,5.15,5,5.08,446503,0
2010-09-15,5.15,5.48,5.12,5.48,1264628,0
2010-09-16,5.48,5.54,5.35,5.53,334133,0
2010-09-17,5.58,5.58,5.37,5.46,541867,0
2010-09-20,5.46,5.63,5.41,5.56,655199,0
2010-09-21,5.56,5.71,5.48,5.63,584819,0
2010-09-22,5.61,5.73,5.55,5.73,578512,0
2010-09-23,5.69,5.98,5.65,5.66,664546,0
2010-09-24,5.75,5.81,5.61,5.7,581648,0
2010-09-27,5.85,6.07,5.79,5.88,1668213,0
2010-09-28,5.92,5.96,5.74,5.9,1127179,0
2010-09-29,5.87,5.98,5.81,5.89,543247,0
2010-09-30,5.97,6.01,5.85,5.99,1590659,0
2010-10-01,6.02,6.05,5.88,5.96,643056,0
2010-10-04,5.96,6,5.73,5.75,618439,0
2010-10-05,5.82,5.93,5.77,5.85,534761,0
2010-10-06,5.85,6.05,5.85,5.97,2563849,0
2010-10-07,6.04,6.32,5.98,6.15,1095463,0
2010-10-08,6.17,6.29,6.03,6.15,902834,0
2010-10-11,6.12,6.18,6.02,6.11,532165,0
2010-10-12,6.1,6.36,6.02,6.35,1114205,0
2010-10-13,6.37,6.52,6.33,6.39,688200,0
2010-10-14,6.41,6.54,6.19,6.32,507074,0
2010-10-15,6.4,6.49,6.36,6.42,557857,0
2010-10-18,6.41,6.54,6.38,6.42,511802,0
2010-10-19,6.53,6.53,6.19,6.22,723312,0
2010-10-20,6.54,7.19,6.51,7.13,2135459,0
2010-10-21,7.16,7.4,7.02,7.16,944760,0
2010-10-22,7.16,7.35,7.06,7.33,625603,0
2010-10-25,7.35,7.48,7.34,7.48,819808,0
2010-10-26,7.4,7.65,7.38,7.65,671743,0
2010-10-27,7.62,7.64,7.38,7.51,451913,0
2010-10-28,7.59,7.64,7.47,7.61,546327,0
2010-10-29,7.55,7.62,7.28,7.32,669241,0
2010-11-01,7.37,7.53,7.27,7.3,509811,0
2010-11-02,7.4,7.48,7.29,7.36,488350,0
2010-11-03,7.36,7.51,7.35,7.43,534154,0
2010-11-04,7.5,7.55,7.24,7.29,790733,0
2010-11-05,7.3,7.37,7.14,7.2,623169,0
2010-11-08,7.27,7.37,7.21,7.33,481648,0
2010-11-09,7.33,7.38,7.2,7.27,552827,0
2010-11-10,7.34,7.34,6.95,7.07,592628,0
2010-11-11,6.96,7.15,6.91,7.04,440545,0
2010-11-12,6.97,7.08,6.93,7.01,220162,0
2010-11-15,7.06,7.1,6.98,7,261967,0
2010-11-16,6.93,6.99,6.61,6.7,368962,0
2010-11-17,6.7,6.99,6.7,6.96,502709,0
2010-11-18,7,7.19,6.99,7.12,370941,0
2010-11-19,7.13,7.17,7.01,7.12,243483,0
2010-11-22,7.1,7.15,6.8,6.98,448910,0
2010-11-23,7.02,7.29,6.91,7.27,720107,0
2010-11-24,7.3,7.88,7.28,7.88,866674,0
2010-11-26,7.8,7.84,7.66,7.71,191273,0
2010-11-29,7.7,7.91,7.6,7.87,731274,0
2010-11-30,7.72,8.05,7.61,7.9,1011483,0
2010-12-01,7.95,8.15,7.75,8.04,776963,0
2010-12-02,8.02,8.11,7.98,8.1,565015,0
2010-12-03,8.07,8.13,7.95,8.07,295515,0
2010-12-06,8.03,8.32,7.96,8.3,645018,0
2010-12-07,8.32,8.33,8.03,8.05,567952,0
2010-12-08,8,8.06,7.73,7.94,558546,0
2010-12-09,8.02,8.32,7.93,8.2,672533,0
2010-12-10,8.2,8.25,8.05,8.2,544921,0
2010-12-13,8.26,8.69,8.12,8.53,1310122,0
2010-12-14,8.53,8.56,8.25,8.26,586080,0
2010-12-15,8.18,8.29,7.94,8.11,987668,0
2010-12-16,8.09,8.22,8,8.13,498797,0
2010-12-17,8.16,8.17,8,8,477774,0
2010-12-20,7.96,8.09,7.89,8.09,467848,0
2010-12-21,8.09,8.21,8.01,8.18,565952,0
2010-12-22,8.23,8.23,8,8.08,531135,0
2010-12-23,8.09,8.16,8,8.01,461344,0
2010-12-27,8.01,8.1,7.97,8.05,373792,0
2010-12-28,8.03,8.09,7.97,7.97,210937,0
2010-12-29,7.96,8.01,7.89,7.9,334125,0
2010-12-30,7.9,7.98,7.82,7.95,312495,0
2010-12-31,7.92,7.99,7.82,7.84,278523,0
2011-01-03,7.86,8,7.86,7.92,444361,0
2011-01-04,7.96,8.1,7.8,7.88,289395,0
2011-01-05,7.9,8.1,7.88,8.03,452335,0
2011-01-06,8,8.02,7.87,8.01,502548,0
2011-01-07,8,8.04,7.94,8.01,579592,0
2011-01-10,7.98,8.05,7.9,8.03,341508,0
2011-01-11,8.05,8.05,7.84,7.95,529883,0
2011-01-12,8,8,7.84,7.85,204422,0
2011-01-13,7.82,7.87,7.53,7.78,528494,0
2011-01-14,7.81,7.97,7.77,7.95,263809,0
2011-01-18,7.9,7.98,7.49,7.5,747213,0
2011-01-19,7.51,7.59,7.31,7.51,666169,0
2011-01-20,7.44,7.59,7.41,7.5,276241,0
2011-01-21,7.56,7.58,7.39,7.42,380053,0
2011-01-24,7.47,7.6,7.41,7.51,321861,0
2011-01-25,7.48,7.6,7.37,7.58,324035,0
2011-01-26,7.6,7.83,7.49,7.76,365491,0
2011-01-27,7.78,7.78,7.63,7.73,229814,0
2011-01-28,7.7,7.7,7.45,7.5,430227,0
2011-01-31,7.49,7.55,7.33,7.39,508040,0
2011-02-01,7.49,7.73,7.42,7.63,446589,0
2011-02-02,7.34,7.4,6.65,6.99,3315950,0
2011-02-03,7,7.01,6.59,6.8,1869483,0
2011-02-04,6.8,6.9,6.65,6.78,734285,0
2011-02-07,6.8,7.02,6.79,6.84,743320,0
2011-02-08,6.85,6.93,6.75,6.8,386872,0
2011-02-09,6.76,6.98,6.76,6.98,416406,0
2011-02-10,6.95,7,6.83,6.96,377476,0
2011-02-11,6.97,7.02,6.88,7,421388,0
2011-02-14,7.02,7.24,6.96,7.15,529578,0
2011-02-15,7.13,7.17,7.06,7.07,382057,0
2011-02-16,7.14,7.14,7,7.12,733873,0
2011-02-18,7.23,7.45,7.23,7.34,774934,0
2011-02-22,7.12,7.12,6.86,7,1323762,0
2011-02-23,7.02,7.02,6.58,6.6,1030059,0
2011-02-24,6.6,6.79,6.55,6.72,630713,0
2011-02-25,6.73,6.83,6.63,6.68,370752,0
2011-02-28,6.68,6.68,6.59,6.64,1259093,0
2011-03-01,6.63,6.68,6.53,6.59,1176370,0
2011-03-02,6.58,6.65,6.31,6.33,1374269,0
2011-03-03,6.46,6.82,6.41,6.7,821523,0
2011-03-04,6.72,6.72,6.61,6.68,431590,0
2011-03-07,6.67,6.69,6.45,6.52,649038,0
2011-03-08,6.52,7.06,6.52,7.06,713436,0
2011-03-09,7,7.08,6.85,7.05,569914,0
2011-03-10,6.97,7.12,6.89,7.09,740462,0
2011-03-11,7.02,7.06,6.9,7.03,711278,0
2011-03-14,6.91,7.07,6.89,7.06,832785,0
2011-03-15,6.86,7.24,6.76,7.15,1497768,0
2011-03-16,7.15,7.15,6.71,6.71,1293859,0
2011-03-17,6.66,6.67,6.09,6.11,4030414,0
2011-03-18,6.19,6.27,6.05,6.17,4033439,0
2011-03-21,6.21,6.41,6.14,6.39,2287118,0
2011-03-22,6.38,6.43,6.08,6.08,923430,0
2011-03-23,6.08,6.26,6.05,6.2,1272281,0
2011-03-24,6.21,6.22,6.03,6.07,1211873,0
2011-03-25,6.12,6.15,6.03,6.05,820455,0
2011-03-28,6.05,6.17,5.99,6,954548,0
2011-03-29,6.01,6.19,6.01,6.14,1448375,0
2011-03-30,6.13,6.16,5.97,5.99,1427349,0
2011-03-31,5.98,6.11,5.95,6.01,1191599,0
2011-04-01,5.98,6.09,5.95,6.03,892248,0
2011-04-04,6,6.03,5.87,5.88,714849,0
2011-04-05,6.07,6.07,5.83,5.84,615674,0
2011-04-06,5.88,5.91,5.71,5.9,755413,0
2011-04-07,5.95,6,5.65,5.68,942032,0
2011-04-08,5.71,5.73,5.35,5.55,1219124,0
2011-04-11,5.45,5.65,5.41,5.61,988067,0
2011-04-12,5.61,5.73,5.58,5.63,1057320,0
2011-04-13,5.68,5.68,5.48,5.57,1443627,0
2011-04-14,5.51,5.56,5.4,5.49,764284,0
2011-04-15,5.48,5.54,5.39,5.45,592144,0
2011-04-18,5.35,5.5,5.32,5.48,1069347,0
2011-04-19,5.5,5.56,5.41,5.43,760057,0
2011-04-20,5.53,5.59,5.44,5.46,368224,0
2011-04-21,5.4,5.63,5.4,5.58,851485,0
2011-04-25,5.6,5.62,5.5,5.59,946562,0
2011-04-26,5.63,5.67,5.54,5.58,948059,0
2011-04-27,5.75,5.88,5.62,5.85,1180211,0
2011-04-28,5.88,5.9,5.74,5.89,577714,0
2011-04-29,5.91,6.01,5.83,5.84,775492,0
2011-05-02,5.85,5.93,5.8,5.86,525883,0
2011-05-03,5.86,5.88,5.67,5.78,499796,0
2011-05-04,5.79,5.87,5.76,5.81,569616,0
2011-05-05,5.81,6.08,5.77,6.03,829521,0
2011-05-06,6.04,6.23,5.94,5.99,576521,0
2011-05-09,5.99,6.04,5.87,5.99,361262,0
2011-05-10,6,6.14,5.96,6.13,381493,0
2011-05-11,6.12,6.24,6.06,6.11,639182,0
2011-05-12,6.12,6.16,6.01,6.15,360755,0
2011-05-13,6.17,6.17,5.75,5.8,677414,0
2011-05-16,5.81,5.99,5.81,5.85,417203,0
2011-05-17,5.84,6.03,5.83,5.98,596765,0
2011-05-18,6,6,5.76,5.82,504629,0
2011-05-19,6.04,6.08,5.75,5.82,612025,0
2011-05-20,5.78,5.93,5.75,5.84,535246,0
2011-05-23,5.79,5.91,5.73,5.74,411091,0
2011-05-24,5.74,5.84,5.61,5.62,329401,0
2011-05-25,5.59,5.71,5.51,5.55,393503,0
2011-05-26,5.52,5.56,5.49,5.54,395670,0
2011-05-27,5.55,5.67,5.54,5.63,537828,0
2011-05-31,5.65,5.69,5.5,5.54,719511,0
2011-06-01,5.56,5.56,5.39,5.4,581954,0
2011-06-02,5.41,5.64,5.41,5.57,1171786,0
2011-06-03,5.62,5.66,5.51,5.53,276390,0
2011-06-06,5.51,5.56,5.41,5.41,724627,0
2011-06-07,5.49,5.51,5.42,5.49,418484,0
2011-06-08,5.47,5.56,5.44,5.49,381230,0
2011-06-09,5.5,5.58,5.5,5.54,267289,0
2011-06-10,5.49,5.57,5.45,5.52,423646,0
2011-06-13,5.57,5.57,5.42,5.44,361411,0
2011-06-14,5.48,5.63,5.4,5.51,303018,0
2011-06-15,5.47,5.54,5.36,5.45,285253,0
2011-06-16,5.47,5.52,5.4,5.47,253884,0
2011-06-17,5.49,5.66,5.45,5.46,553981,0
2011-06-20,5.45,5.69,5.45,5.66,382429,0
2011-06-21,5.67,5.84,5.6,5.73,371738,0
2011-06-22,5.71,5.74,5.64,5.69,305130,0
2011-06-23,5.64,5.87,5.62,5.85,541627,0
2011-06-24,5.87,5.87,5.64,5.74,969308,0
2011-06-27,5.85,6.05,5.79,5.99,668270,0
2011-06-28,6.03,6.05,5.8,6.04,748980,0
2011-06-29,6.1,6.1,5.85,5.86,425978,0
2011-06-30,5.86,5.97,5.64,5.7,726326,0
2011-07-01,5.73,5.91,5.72,5.91,458836,0
2011-07-05,5.99,6.01,5.61,5.68,781185,0
2011-07-06,5.74,5.8,5.61,5.77,450900,0
2011-07-07,5.77,5.97,5.7,5.95,992117,0
2011-07-08,6.09,6.09,5.84,5.94,407736,0
2011-07-11,5.88,5.9,5.76,5.81,307424,0
2011-07-12,5.77,5.83,5.67,5.74,367197,0
2011-07-13,5.78,5.88,5.64,5.69,403066,0
2011-07-14,5.69,5.78,5.5,5.5,502461,0
2011-07-15,5.53,5.61,5.35,5.41,989181,0
2011-07-18,5.41,5.44,5.25,5.32,458997,0
2011-07-19,5.34,5.42,5.1,5.27,624770,0
2011-07-20,5.27,5.3,5.17,5.22,505321,0
2011-07-21,5.32,5.32,5.17,5.3,361969,0
2011-07-22,5.3,5.3,5.22,5.26,288871,0
2011-07-25,5.19,5.25,5.04,5.13,1144876,0
2011-07-26,5.15,5.26,5.14,5.21,541618,0
2011-07-27,5.2,5.2,4.76,4.8,1536763,0
2011-07-28,4.82,4.98,4.73,4.79,997839,0
2011-07-29,4.74,4.84,4.65,4.7,797350,0
2011-08-01,4.78,4.84,4.7,4.74,634366,0
2011-08-02,4.71,4.74,4.49,4.5,969860,0
2011-08-03,4.52,4.59,4.25,4.35,1126165,0
2011-08-04,4.32,4.32,4.17,4.2,1108988,0
2011-08-05,4.3,4.36,4.08,4.24,771182,0
2011-08-08,4.17,4.2,3.86,3.87,1244577,0
2011-08-09,3.98,4.16,3.93,4.13,1855448,0
2011-08-10,4.33,4.33,3.82,3.84,827967,0
2011-08-11,3.89,4,3.83,3.93,567682,0
2011-08-12,3.98,4.07,3.9,3.97,376109,0
2011-08-15,4.01,4.18,4.01,4.11,315840,0
2011-08-16,4.1,4.15,4,4.06,323610,0
2011-08-17,4.19,4.36,4.13,4.34,473227,0
2011-08-18,4.25,4.3,4.07,4.09,516492,0
2011-08-19,4.01,4.19,3.92,4.01,732991,0
2011-08-22,4.14,4.2,3.93,3.97,467017,0
2011-08-23,4.08,4.16,4,4.14,688994,0
2011-08-24,4.15,4.17,4.07,4.12,264095,0
2011-08-25,4.19,4.24,3.92,3.93,479749,0
2011-08-26,3.96,4.05,3.89,3.95,525885,0
2011-08-29,4.01,4.27,4,4.24,601678,0
2011-08-30,4.19,4.19,4.04,4.09,474926,0
2011-08-31,4.12,4.25,4.1,4.18,857775,0
2011-09-01,4.15,4.2,3.97,3.99,437152,0
2011-09-02,3.91,3.98,3.88,3.89,466604,0
2011-09-06,3.8,3.88,3.67,3.81,481132,0
2011-09-07,3.87,3.97,3.82,3.96,223162,0
2011-09-08,3.95,3.98,3.86,3.87,251431,0
2011-09-09,3.83,3.96,3.77,3.78,360887,0
2011-09-12,3.73,4.14,3.7,4.09,733890,0
2011-09-13,4.14,4.34,4.03,4.3,860459,0
2011-09-14,4.33,4.33,4.15,4.3,675232,0
2011-09-15,4.31,4.4,4.26,4.32,460132,0
2011-09-16,4.28,4.54,4.28,4.54,636726,0
2011-09-19,4.49,4.6,4.35,4.55,599925,0
2011-09-20,4.58,4.62,4.47,4.49,364986,0
2011-09-21,4.5,4.61,4.29,4.29,407262,0
2011-09-22,4.3,4.38,4.08,4.23,514514,0
2011-09-23,4.11,4.43,4.11,4.41,331643,0
2011-09-26,4.45,4.53,4.32,4.45,439110,0
2011-09-27,4.51,4.6,4.41,4.47,508178,0
2011-09-28,4.45,4.49,4.31,4.31,351969,0
2011-09-29,4.42,4.48,4.26,4.44,390439,0
2011-09-30,4.36,4.38,4.2,4.21,380258,0
2011-10-03,4.17,4.24,3.89,3.96,828068,0
2011-10-04,3.96,4.19,3.89,4.16,701794,0
2011-10-05,4.19,4.19,3.98,4.05,559404,0
2011-10-06,4.05,4.19,3.99,4.18,625823,0
2011-10-07,4.22,4.23,4.05,4.06,263061,0
2011-10-10,4.13,4.25,4.12,4.23,675422,0
2011-10-11,4.19,4.52,4.1,4.52,818424,0
2011-10-12,4.52,4.72,4.46,4.71,948732,0
2011-10-13,4.68,4.88,4.64,4.82,640096,0
2011-10-14,4.81,4.9,4.75,4.84,425427,0
2011-10-17,4.79,4.83,4.63,4.67,454496,0
2011-10-18,4.7,4.96,4.56,4.92,768263,0
2011-10-19,5.37,5.6,5.06,5.09,2037325,0
2011-10-20,5.1,5.4,5.1,5.39,900926,0
2011-10-21,5.5,5.55,5.11,5.21,1084024,0
2011-10-24,5.34,5.44,5.18,5.28,1270254,0
2011-10-25,5.28,5.33,5.11,5.28,624191,0
2011-10-26,5.37,5.38,5.17,5.31,504924,0
2011-10-27,5.4,5.5,5.3,5.42,902234,0
2011-10-28,5.38,5.44,5.3,5.38,565383,0
2011-10-31,5.27,5.45,5.27,5.35,403047,0
2011-11-01,5.22,5.49,5.15,5.38,862738,0
2011-11-02,5.48,5.67,5.41,5.64,1074935,0
2011-11-03,5.7,5.75,5.48,5.7,504310,0
2011-11-04,5.63,5.68,5.53,5.6,466240,0
2011-11-07,5.53,5.64,5.48,5.6,397297,0
2011-11-08,5.62,5.62,5.45,5.61,441202,0
2011-11-09,5.5,5.59,5.37,5.39,453586,0
2011-11-10,5.43,5.56,5.2,5.23,534394,0
2011-11-11,5.25,5.44,5.25,5.44,404507,0
2011-11-14,5.59,5.81,5.45,5.8,1000601,0
2011-11-15,5.75,6,5.64,5.92,944908,0
2011-11-16,5.87,5.95,5.79,5.82,494769,0
2011-11-17,5.8,5.89,5.7,5.75,732626,0
2011-11-18,5.75,5.79,5.6,5.63,480107,0
2011-11-21,5.53,5.55,5.35,5.46,651818,0
2011-11-22,5.44,5.5,5.35,5.44,349110,0
2011-11-23,5.4,5.41,5.25,5.25,316070,0
2011-11-25,5.22,5.41,5.05,5.22,223765,0
2011-11-28,5.38,5.62,5.38,5.52,402178,0
2011-11-29,5.57,5.6,5.45,5.5,467064,0
2011-11-30,5.61,5.96,5.53,5.95,1078767,0
2011-12-01,5.9,6.09,5.75,5.94,786398,0
2011-12-02,6.02,6.03,5.76,5.86,524468,0
2011-12-05,5.99,6.09,5.91,6.01,566320,0
2011-12-06,5.99,6.18,5.89,6.1,607484,0
2011-12-07,6.09,6.25,6.05,6.19,485277,0
2011-12-08,6.14,6.2,5.87,5.87,510376,0
2011-12-09,5.9,6.08,5.9,6.04,541150,0
2011-12-12,5.98,6.11,5.83,6.04,556241,0
2011-12-13,6.11,6.15,5.82,5.85,531184,0
2011-12-14,5.82,5.97,5.77,5.96,455059,0
2011-12-15,5.96,6.1,5.88,6.04,566865,0
2011-12-16,6.07,6.41,6.01,6.41,1156537,0
2011-12-19,6.41,6.48,6,6.02,587253,0
2011-12-20,6.16,6.23,6.05,6.16,360680,0
2011-12-21,6.12,6.22,6.07,6.19,341024,0
2011-12-22,6.23,6.26,6.1,6.13,197326,0
2011-12-23,6.11,6.13,5.95,6,388282,0
2011-12-27,5.99,5.99,5.79,5.86,473134,0
2011-12-28,5.86,5.87,5.65,5.74,488347,0
2011-12-29,5.78,5.95,5.74,5.86,448456,0
2011-12-30,5.83,5.85,5.71,5.8,288166,0
2012-01-03,5.91,5.93,5.69,5.78,518720,0
2012-01-04,5.74,5.79,5.59,5.59,386095,0
2012-01-05,5.54,5.86,5.19,5.44,889034,0
2012-01-06,5.44,5.61,5.44,5.46,353795,0
2012-01-09,5.46,5.77,5.46,5.77,539257,0
2012-01-10,5.78,5.95,5.77,5.95,512521,0
2012-01-11,5.9,6,5.85,6,244611,0
2012-01-12,5.91,5.99,5.74,5.97,314499,0
2012-01-13,5.81,5.96,5.81,5.95,191552,0
2012-01-17,5.98,6,5.83,5.91,232236,0
2012-01-18,5.9,6,5.82,6,271652,0
2012-01-19,6.01,6.03,5.92,5.99,425837,0
2012-01-20,5.98,6.07,5.94,6.04,342658,0
2012-01-23,6.03,6.3,6.03,6.15,809978,0
2012-01-24,6.11,6.28,6.11,6.25,747021,0
2012-01-25,6.25,6.62,6.25,6.58,901555,0
2012-01-26,6.66,6.7,6.54,6.6,1014448,0
2012-01-27,6.56,6.85,6.5,6.72,545515,0
2012-01-30,6.73,6.89,6.65,6.82,766125,0
2012-01-31,6.86,6.98,6.68,6.96,823229,0
2012-02-01,6.5,6.81,5.87,6.31,1989722,0
2012-02-02,6.42,6.53,6.3,6.39,726033,0
2012-02-03,6.5,6.66,6.41,6.59,634461,0
2012-02-06,6.59,6.59,6.25,6.35,608826,0
2012-02-07,6.36,6.46,6.12,6.17,951143,0
2012-02-08,6.24,6.24,6.12,6.23,543006,0
2012-02-09,6.2,6.27,6.05,6.2,401291,0
2012-02-10,6.12,6.14,5.99,6.05,475301,0
2012-02-13,6.13,6.19,6.04,6.17,431078,0
2012-02-14,6.12,6.22,6.03,6.14,243772,0
2012-02-15,6.15,6.18,5.9,5.92,582208,0
2012-02-16,5.92,6.14,5.9,6.13,381698,0
2012-02-17,6.17,6.17,6.02,6.04,307195,0
2012-02-21,6.09,6.09,5.65,5.71,1038650,0
2012-02-22,5.69,5.83,5.57,5.6,714811,0
2012-02-23,5.61,5.63,5.44,5.48,654649,0
2012-02-24,5.5,5.5,5.33,5.33,1465615,0
2012-02-27,5.31,5.37,5.16,5.19,1110130,0
2012-02-28,5.19,5.44,5.16,5.41,1602226,0
2012-02-29,5.45,5.57,5.3,5.31,592785,0
2012-03-01,5.3,5.41,5.2,5.26,606400,0
2012-03-02,5.26,5.47,5.21,5.36,794261,0
2012-03-05,5.34,5.34,5.05,5.09,732511,0
2012-03-06,5.01,5.14,5.01,5.07,413660,0
2012-03-07,5.07,5.1,4.94,5,548422,0
2012-03-08,4.97,5.06,4.92,5.03,560679,0
2012-03-09,5.06,5.16,4.97,5.16,444629,0
2012-03-12,5.14,5.2,5.02,5.06,453929,0
2012-03-13,5.09,5.16,5,5.15,343914,0
2012-03-14,5.16,5.22,5.07,5.16,487434,0
2012-03-15,5.17,5.3,5.12,5.22,624623,0
2012-03-16,5.23,5.25,5.02,5.1,580723,0
2012-03-19,5.08,5.17,5.01,5.07,519754,0
2012-03-20,5.02,5.18,4.98,5.1,658141,0
2012-03-21,5.08,5.2,5.06,5.13,436357,0
2012-03-22,5.18,5.24,5.06,5.11,586269,0
2012-03-23,5.13,5.26,5.08,5.25,715026,0
2012-03-26,5.31,5.32,5.17,5.27,640900,0
2012-03-27,5.29,5.42,5.24,5.28,359362,0
2012-03-28,5.33,5.44,5.27,5.37,433359,0
2012-03-29,5.35,5.43,5.19,5.3,649224,0
2012-03-30,5.34,5.35,5.2,5.23,472982,0
2012-04-02,5.21,5.26,5.15,5.24,1084362,0
2012-04-03,5.26,5.3,5.17,5.2,392515,0
2012-04-04,5.17,5.24,5.12,5.15,421009,0
2012-04-05,5.11,5.25,5.11,5.11,286321,0
2012-04-09,5.02,5.16,5.01,5.13,654616,0
2012-04-10,5.14,5.21,5.02,5.03,547136,0
2012-04-11,5.06,5.1,4.92,4.96,586307,0
2012-04-12,4.98,5.21,4.95,5.19,441718,0
2012-04-13,5.16,5.21,5.12,5.13,321643,0
2012-04-16,5.15,5.24,5.11,5.16,380861,0
2012-04-17,5.17,5.28,5.17,5.21,217744,0
2012-04-18,5.18,5.28,5.07,5.07,355611,0
2012-04-19,5.09,5.2,5.02,5.18,485103,0
2012-04-20,5.22,5.22,5.01,5.04,633965,0
2012-04-23,5.01,5.1,4.96,5.02,419837,0
2012-04-24,5.02,5.16,5.02,5.05,462931,0
2012-04-25,5.18,5.57,5.11,5.55,1198774,0
2012-04-26,5.55,5.61,5.5,5.55,475307,0
2012-04-27,5.58,5.89,5.58,5.84,842061,0
2012-04-30,5.82,5.82,5.61,5.66,520458,0
2012-05-01,5.66,5.77,5.61,5.62,439670,0
2012-05-02,5.56,5.68,5.55,5.6,359875,0
2012-05-03,5.58,5.63,5.47,5.61,333332,0
2012-05-04,5.58,5.73,5.54,5.67,548212,0
2012-05-07,5.64,5.85,5.62,5.76,366513,0
2012-05-08,5.71,5.9,5.71,5.78,555453,0
2012-05-09,5.7,5.78,5.68,5.74,457027,0
2012-05-10,5.81,5.85,5.7,5.78,429287,0
2012-05-11,5.74,5.88,5.74,5.81,580840,0
2012-05-14,5.74,5.81,5.72,5.74,237760,0
2012-05-15,5.77,5.9,5.69,5.76,469150,0
2012-05-16,5.77,5.8,5.55,5.56,464335,0
2012-05-17,5.6,5.61,5.22,5.27,469599,0
2012-05-18,5.31,5.38,5.26,5.28,525339,0
2012-05-21,5.27,5.35,5.24,5.32,327014,0
2012-05-22,5.33,5.41,5.18,5.23,295735,0
2012-05-23,5.21,5.44,5.21,5.38,347962,0
2012-05-24,5.37,5.72,5.37,5.68,470470,0
2012-05-25,5.66,5.78,5.5,5.68,614457,0
2012-05-29,5.7,5.8,5.65,5.68,497475,0
2012-05-30,5.69,5.75,5.52,5.57,345433,0
2012-05-31,5.61,5.89,5.61,5.78,833093,0
2012-06-01,5.69,5.78,5.57,5.64,463357,0
2012-06-04,5.66,5.71,5.47,5.49,538140,0
2012-06-05,5.47,5.64,5.45,5.6,489860,0
2012-06-06,5.64,5.78,5.62,5.76,282803,0
2012-06-07,5.85,6.06,5.7,5.95,749744,0
2012-06-08,5.93,5.97,5.76,5.92,470984,0
2012-06-11,6.02,6.23,5.88,5.88,853852,0
2012-06-12,5.94,6.04,5.62,5.92,557529,0
2012-06-13,5.94,6.06,5.92,5.96,476992,0
2012-06-14,5.98,6.12,5.94,5.99,599279,0
2012-06-15,5.98,6.02,5.9,5.93,409511,0
2012-06-18,5.97,6,5.8,5.95,390110,0
2012-06-19,6.06,6.24,5.96,6.21,1363242,0
2012-06-20,6.22,6.34,6.11,6.34,977154,0
2012-06-21,6.33,6.56,6.18,6.27,995491,0
2012-06-22,6.31,6.48,6.27,6.31,1388458,0
2012-06-25,6.32,6.42,6.2,6.34,467533,0
2012-06-26,6.37,6.49,6.3,6.32,659612,0
2012-06-27,6.45,6.5,6.32,6.48,757929,0
2012-06-28,6.45,6.59,6.41,6.57,825266,0
2012-06-29,6.63,6.66,6.49,6.51,688725,0
2012-07-02,6.56,6.73,6.51,6.72,681898,0
2012-07-03,6.72,6.74,6.59,6.63,395626,0
2012-07-05,6.61,6.72,6.56,6.69,584091,0
2012-07-06,6.65,6.81,6.65,6.76,667381,0
2012-07-09,6.78,6.8,6.69,6.75,374734,0
2012-07-10,6.87,7,6.72,6.8,1026041,0
2012-07-11,6.85,7,6.76,6.79,1333603,0
2012-07-12,6.77,6.79,6.38,6.5,2016041,0
2012-07-13,6.55,6.8,6.54,6.73,746106,0
2012-07-16,6.8,6.91,6.73,6.74,826600,0
2012-07-17,6.81,6.87,6.56,6.67,583955,0
2012-07-18,6.68,6.73,6.46,6.53,537954,0
2012-07-19,6.55,6.66,6.23,6.3,622500,0
2012-07-20,6.28,6.28,5.97,6.08,968185,0
2012-07-23,5.97,6.21,5.83,6.14,1221947,0
2012-07-24,6.16,6.16,5.89,6.03,1252352,0
2012-07-25,6.14,6.14,5.83,5.88,1609958,0
2012-07-26,5.91,6.12,5.91,6.07,1154848,0
2012-07-27,6.09,6.31,6.07,6.29,766286,0
2012-07-30,6.29,6.42,6.21,6.4,583155,0
2012-07-31,6.39,6.45,6.32,6.37,648990,0
2012-08-01,6.42,6.42,6.15,6.18,651948,0
2012-08-02,6.15,6.29,6.11,6.15,382850,0
2012-08-03,6.27,6.485,6.18,6.38,683621,0
2012-08-06,6.41,6.54,6.38,6.53,501050,0
2012-08-07,6.5,6.5,6.22,6.26,570375,0
2012-08-08,6.23,6.35,6.16,6.29,345044,0
2012-08-09,6.31,6.31,6.1,6.12,496812,0
2012-08-10,6.12,6.18,6.03,6.12,323021,0
2012-08-13,6.12,6.17,6.04,6.07,306074,0
2012-08-14,6.13,6.32,6.12,6.17,424873,0
2012-08-15,6.15,6.1801,6.07,6.11,517658,0
2012-08-16,6.1,6.1495,6.04,6.1,409088,0
2012-08-17,6.1,6.21,6.06,6.19,522941,0
2012-08-20,6.2,6.47,6.15,6.43,754043,0
2012-08-21,6.46,6.6,6.32,6.32,641668,0
2012-08-22,6.32,6.49,6.32,6.36,411144,0
2012-08-23,6.39,6.4296,6.15,6.18,472861,0
2012-08-24,6.19,6.33,6.15,6.23,457240,0
2012-08-27,6.23,6.29,6.13,6.24,432475,0
2012-08-28,6.21,6.23,6,6.025,593351,0
2012-08-29,6,6.0901,5.8,5.81,1024778,0
2012-08-30,5.78,5.97,5.76,5.93,339669,0
2012-08-31,5.98,6.04,5.9,5.93,325754,0
2012-09-04,5.9,5.95,5.7,5.72,742056,0
2012-09-05,5.7,5.82,5.56,5.75,809201,0
2012-09-06,5.68,5.88,5.66,5.73,718471,0
2012-09-07,5.77,5.79,5.61,5.65,917396,0
2012-09-10,5.65,5.8,5.64,5.79,740285,0
2012-09-11,5.78,5.83,5.71,5.79,631990,0
2012-09-12,5.8,5.87,5.78,5.86,369261,0
2012-09-13,5.85,6.0001,5.8,5.93,506062,0
2012-09-14,5.93,5.93,5.79,5.82,762940,0
2012-09-17,5.77,5.87,5.74,5.86,354500,0
2012-09-18,5.84,5.86,5.65,5.71,469173,0
2012-09-19,5.7,5.91,5.69,5.83,473776,0
2012-09-20,5.82,5.83,5.75,5.77,330952,0
2012-09-21,5.83,5.84,5.71,5.79,764680,0
2012-09-24,5.78,5.8488,5.7,5.74,306494,0
2012-09-25,5.75,5.82,5.65,5.65,375344,0
2012-09-26,5.66,5.73,5.61,5.63,427646,0
2012-09-27,5.63,5.77,5.62,5.72,325103,0
2012-09-28,5.68,5.7494,5.58,5.59,455311,0
2012-10-01,5.61,5.69,5.53,5.56,608707,0
2012-10-02,5.59,5.62,5.53,5.56,395537,0
2012-10-03,5.53,5.86,5.53,5.82,814593,0
2012-10-04,5.86,5.9,5.77,5.89,622480,0
2012-10-05,5.9,6.02,5.81,5.82,397926,0
2012-10-08,5.76,5.868,5.66,5.7,457698,0
2012-10-09,5.64,5.64,5.29,5.34,2415640,0
2012-10-10,5.33,5.38,5.16,5.3,828834,0
2012-10-11,5.32,5.34,5.24,5.31,368898,0
2012-10-12,5.28,5.38,5.27,5.37,401290,0
2012-10-15,5.37,5.49,5.32,5.45,309851,0
2012-10-16,5.47,5.48,5.36,5.39,576000,0
2012-10-17,5.41,5.5,5.37,5.43,269540,0
2012-10-18,5.44,5.49,5.32,5.32,568337,0
2012-10-19,5.31,5.31,5.2,5.22,452472,0
2012-10-22,5.21,5.295,5.16,5.25,764999,0
2012-10-23,5.34,5.43,5.22,5.37,703359,0
2012-10-24,5.46,5.75,5.43,5.74,1404434,0
2012-10-25,5.85,5.88,5.71,5.82,923361,0
2012-10-26,5.8,5.84,5.685,5.75,519296,0
2012-10-31,5.78,5.93,5.69,5.93,487120,0
2012-11-01,5.97,6.03,5.82,6.01,663968,0
2012-11-02,5.91,6.03,5.91,6,598241,0
2012-11-05,6,6.04,5.93,5.99,673695,0
2012-11-06,6.02,6.06,5.92,6.05,696459,0
2012-11-07,5.99,6.04,5.89,6,694442,0
2012-11-08,6.04,6.08,5.9607,6.04,487921,0
2012-11-09,6.06,6.075,6,6.01,549261,0
2012-11-12,5.9606,6.06,5.9606,6.02,312467,0
2012-11-13,6.03,6.07,6,6,750630,0
2012-11-14,6.03,6.06,5.85,5.88,1250250,0
2012-11-15,5.86,5.95,5.72,5.77,501232,0
2012-11-16,5.81,5.85,5.6,5.8,615000,0
2012-11-19,5.79,5.86,5.78,5.86,319438,0
2012-11-20,5.83,5.95,5.81,5.88,266910,0
2012-11-21,5.88,5.8899,5.79,5.85,172759,0
2012-11-23,5.87,5.98,5.81,5.94,171668,0
2012-11-26,5.94,6.06,5.86,6.04,363588,0
2012-11-27,6.03,6.12,5.9706,6.06,338640,0
2012-11-28,6.1099,6.14,5.96,6.12,382994,0
2012-11-29,6.18,6.29,6.15,6.25,522036,0
2012-11-30,6.29,6.29,6.165,6.24,559052,0
2012-12-03,6.26,6.28,6.15,6.19,430562,0
2012-12-04,6.22,6.3,6.15,6.23,432968,0
2012-12-05,6.27,6.27,6.14,6.18,340771,0
2012-12-06,6.19,6.22,6.15,6.22,429250,0
2012-12-07,6.26,6.29,6.17,6.21,509353,0
2012-12-10,6.14,6.34,6.14,6.32,770415,0
2012-12-11,6.34,6.55,6.34,6.54,1077982,0
2012-12-12,6.52,6.6,6.37,6.42,619438,0
2012-12-13,6.41,6.56,6.3808,6.52,454820,0
2012-12-14,6.53,6.6,6.5,6.54,345146,0
2012-12-17,6.56,6.68,6.55,6.6,386924,0
2012-12-18,6.63,6.63,6.58,6.59,526584,0
2012-12-19,6.59,6.86,6.55,6.8,658883,0
2012-12-20,6.77,6.77,6.6,6.66,593475,0
2012-12-21,6.7,6.7,6.5,6.59,811891,0
2012-12-24,6.62,6.62,6.5,6.53,120405,0
2012-12-26,6.55,6.61,6.41,6.42,442961,0
2012-12-27,6.43,6.48,6.3,6.43,350052,0
2012-12-28,6.4,6.58,6.3801,6.46,464461,0
2012-12-31,6.47,6.66,6.4601,6.57,528119,0
2013-01-02,6.74,6.83,6.61,6.74,678080,0
2013-01-03,6.67,6.92,6.6,6.85,431482,0
2013-01-04,6.81,7.12,6.81,7.11,691745,0
2013-01-07,7.14,7.3,7.125,7.2,474491,0
2013-01-08,7.24,7.25,7.04,7.05,582504,0
2013-01-09,6.89,6.9,6.52,6.59,2242512,0
2013-01-10,6.61,6.65,6.43,6.48,1185082,0
2013-01-11,6.5,6.578,6.45,6.56,611700,0
2013-01-14,6.55,6.57,6.45,6.52,584012,0
2013-01-15,6.49,6.52,6.4,6.5,548646,0
2013-01-16,6.52,6.7,6.49,6.66,1099216,0
2013-01-17,6.64,6.69,6.55,6.62,694029,0
2013-01-18,6.61,6.66,6.56,6.6,504927,0
2013-01-22,6.56,6.77,6.51,6.77,506350,0
2013-01-23,6.75,6.75,6.63,6.65,434878,0
2013-01-24,6.64,6.76,6.56,6.64,524596,0
2013-01-25,6.64,6.64,6.51,6.53,880476,0
2013-01-28,6.51,6.59,6.48,6.54,652374,0
2013-01-29,6.54,6.55,6.44,6.54,816232,0
2013-01-30,6.13,6.17,5.625,5.69,3852290,0
2013-01-31,5.72,5.86,5.52,5.77,1650433,0
2013-02-01,5.75,5.77,5.51,5.58,1633604,0
2013-02-04,5.58,5.63,5.31,5.43,1904243,0
2013-02-05,5.47,5.67,5.47,5.64,1927447,0
2013-02-06,5.59,5.67,5.56,5.64,739993,0
2013-02-07,5.6,5.71,5.56,5.7,936795,0
2013-02-08,5.79,5.9,5.77,5.8,1159918,0
2013-02-11,5.8,5.955,5.75,5.78,1175227,0
2013-02-12,5.85,5.93,5.77,5.81,837901,0
2013-02-13,5.81,5.9,5.78,5.88,398990,0
2013-02-14,5.83,5.9,5.76,5.89,547557,0
2013-02-15,5.91,5.97,5.82,5.84,989119,0
2013-02-19,5.86,5.94,5.8001,5.93,903393,0
2013-02-20,5.92,5.97,5.72,5.83,1556464,0
2013-02-21,5.82,5.86,5.7,5.78,524151,0
2013-02-22,5.8,5.88,5.75,5.84,654134,0
2013-02-25,5.87,5.89,5.66,5.67,975150,0
2013-02-26,5.73,5.77,5.65,5.7,684512,0
2013-02-27,5.68,5.82,5.68,5.76,1346588,0
2013-02-28,5.76,5.77,5.62,5.67,772826,0
2013-03-01,5.65,5.82,5.619,5.77,910592,0
2013-03-04,5.77,5.958,5.721,5.85,1207955,0
2013-03-05,5.9,5.91,5.75,5.89,902141,0
2013-03-06,5.92,5.92,5.82,5.83,519387,0
2013-03-07,5.89,5.9,5.8,5.86,1006587,0
2013-03-08,5.92,6.25,5.91,6.25,1705915,0
2013-03-11,6.25,6.29,6.16,6.23,599038,0
2013-03-12,6.22,6.26,6.16,6.2,539497,0
2013-03-13,6.22,6.36,6.12,6.3,790900,0
2013-03-14,6.29,6.47,6.29,6.45,877788,0
2013-03-15,6.47,6.48,6.31,6.33,1620298,0
2013-03-18,6.3,6.47,6.16,6.31,861718,0
2013-03-19,6.29,6.39,6.24,6.34,982087,0
2013-03-20,6.39,6.41,6.3201,6.4,655068,0
2013-03-21,6.35,6.4,6.25,6.26,772031,0
2013-03-22,6.29,6.41,6.23,6.28,908308,0
2013-03-25,6.46,6.48,6.215,6.24,1149219,0
2013-03-26,6.05,6.08,5.72,5.85,2468857,0
2013-03-27,5.8,5.82,5.66,5.7,1508070,0
2013-03-28,5.71,5.805,5.69,5.77,1118331,0
2013-04-01,5.75,5.75,5.55,5.57,1280455,0
2013-04-02,5.62,5.65,5.35,5.36,3847548,0
2013-04-03,5.36,5.3899,5.22,5.295,1218306,0
2013-04-04,5.29,5.42,5.239,5.38,954386,0
2013-04-05,5.34,5.35,5.26,5.31,615089,0
2013-04-08,5.34,5.53,5.26,5.51,932308,0
2013-04-09,5.55,5.5755,5.36,5.36,668954,0
2013-04-10,5.38,5.51,5.38,5.51,713741,0
2013-04-11,5.52,5.63,5.51,5.62,980798,0
2013-04-12,5.64,5.66,5.5373,5.56,756982,0
2013-04-15,5.57,5.65,5.48,5.5,1084195,0
2013-04-16,5.51,5.61,5.46,5.6,1112199,0
2013-04-17,5.59,5.69,5.475,5.68,1031748,0
2013-04-18,5.67,5.7,5.53,5.55,774808,0
2013-04-19,5.54,5.6,5.5,5.56,637495,0
2013-04-22,5.59,5.59,5.45,5.54,1264993,0
2013-04-23,5.61,5.9,5.58,5.76,1654270,0
2013-04-24,5.4,5.47,5.18,5.35,3704857,0
2013-04-25,5.35,5.45,5.33,5.355,805074,0
2013-04-26,5.38,5.46,5.35,5.37,1250928,0
2013-04-29,5.42,5.44,5.34,5.36,956427,0
2013-04-30,5.38,5.53,5.32,5.49,1336744,0
2013-05-01,5.51,5.59,5.38,5.41,1130603,0
2013-05-02,5.45,5.5,5.405,5.47,683236,0
2013-05-03,5.54,5.62,5.515,5.59,831357,0
2013-05-06,5.6,5.68,5.53,5.64,471359,0
2013-05-07,5.67,5.75,5.65,5.72,534945,0
2013-05-08,5.71,5.72,5.6,5.65,652069,0
2013-05-09,5.67,5.67,5.52,5.54,404402,0
2013-05-10,5.58,5.58,5.46,5.49,574586,0
2013-05-13,5.51,5.511,5.32,5.41,718987,0
2013-05-14,5.4,5.48,5.38,5.4,469978,0
2013-05-15,5.35,5.41,5.31,5.39,1017764,0
2013-05-16,5.4,5.47,5.32,5.43,452072,0
2013-05-17,5.48,5.53,5.43,5.45,604159,0
2013-05-20,5.46,5.56,5.4,5.5,663655,0
2013-05-21,5.54,5.62,5.47,5.5,868113,0
2013-05-22,5.51,5.59,5.46,5.5,861661,0
2013-05-23,5.48,6.01,5.43,6.01,2163347,0
2013-05-24,5.94,6,5.78,5.89,1194544,0
2013-05-28,5.94,5.999,5.82,5.83,815325,0
2013-05-29,5.87,5.87,5.67,5.8,482337,0
2013-05-30,5.8,5.92,5.8,5.92,564192,0
2013-05-31,5.85,6.04,5.82,5.96,836671,0
2013-06-03,5.96,6.16,5.9401,5.99,1516351,0
2013-06-04,6.02,6.15,5.91,5.94,817801,0
2013-06-05,5.95,6.03,5.86,5.96,748688,0
2013-06-06,5.94,6.03,5.88,5.97,743909,0
2013-06-07,6.02,6.02,5.935,5.98,377687,0
2013-06-10,5.98,6.05,5.91,6.02,357967,0
2013-06-11,5.97,6.045,5.9,6.01,259611,0
2013-06-12,6.02,6.12,5.99,6.09,872303,0
2013-06-13,6.1,6.41,6.09,6.32,2458119,0
2013-06-14,6.3,6.42,6.25,6.29,897987,0
2013-06-17,6.32,6.37,6.08,6.12,796338,0
2013-06-18,6.15,6.2,6.08,6.2,421596,0
2013-06-19,6.19,6.25,6.0501,6.11,550413,0
2013-06-20,6.06,6.18,5.95,6.16,637992,0
2013-06-21,6.17,6.18,5.93,6.11,663848,0
2013-06-24,6.03,6.06,5.77,5.77,1046142,0
2013-06-25,5.81,6,5.8,5.87,655674,0
2013-06-26,5.93,5.95,5.83,5.83,555302,0
2013-06-27,5.88,6.12,5.82,6.12,839771,0
2013-06-28,6.09,6.15,6.01,6.11,1616565,0
2013-07-01,6.1,6.41,6.1,6.27,1019720,0
2013-07-02,6.27,6.3,6.02,6.16,930425,0
2013-07-03,6.16,6.3,6.04,6.23,614472,0
2013-07-05,6.32,6.32,6.16,6.25,591473,0
2013-07-08,6.25,6.39,6.2,6.35,909456,0
2013-07-09,6.37,6.569,6.31,6.47,838119,0
2013-07-10,6.47,6.49,6.36,6.4,648100,0
2013-07-11,6.45,6.52,6.35,6.42,639050,0
2013-07-12,6.4,6.52,6.36,6.43,504224,0
2013-07-15,6.41,6.47,6.37,6.43,457868,0
2013-07-16,6.43,6.47,6.37,6.41,306537,0
2013-07-17,6.44,6.565,6.4,6.49,608861,0
2013-07-18,6.52,6.74,6.49,6.73,1082017,0
2013-07-19,6.75,6.82,6.605,6.655,513772,0
2013-07-22,6.65,6.72,6.58,6.69,532466,0
2013-07-23,6.69,6.74,6.53,6.69,727826,0
2013-07-24,6.98,7.06,6.75,7.02,1713493,0
2013-07-25,7.03,7.42,7.02,7.42,1362330,0
2013-07-26,7.32,7.62,7.06,7.58,1740511,0
2013-07-29,7.59,7.63,7.38,7.48,982683,0
2013-07-30,7.47,7.68,7.38,7.57,929078,0
2013-07-31,7.6,7.88,7.51,7.64,1218407,0
2013-08-01,7.7,7.8,7.64,7.71,673884,0
2013-08-02,7.68,7.74,7.57,7.63,595834,0
2013-08-05,7.63,7.67,7.58,7.65,477266,0
2013-08-06,7.64,7.67,7.5,7.54,685824,0
2013-08-07,7.54,7.6,7.41,7.51,565232,0
2013-08-08,7.53,7.5801,7.435,7.44,386408,0
2013-08-09,7.43,7.52,7.39,7.4,450795,0
2013-08-12,7.36,7.43,7.21,7.37,556256,0
2013-08-13,7.37,7.488,7.09,7.19,731025,0
2013-08-14,7.17,7.24,6.98,7.19,486498,0
2013-08-15,7.09,7.19,7.01,7.11,524110,0
2013-08-16,7.08,7.41,7.045,7.28,522901,0
2013-08-19,7.25,7.25,7.08,7.12,445686,0
2013-08-20,7.11,7.3,7.07,7.24,320045,0
2013-08-21,7.2,7.42,7.19,7.23,547254,0
2013-08-22,7.25,7.33,7.22,7.28,261528,0
2013-08-23,7.29,7.32,7.1,7.13,754543,0
2013-08-26,7.11,7.32,7.05,7.23,478340,0
2013-08-27,7.17,7.21,6.9,7.06,1303502,0
2013-08-28,7.08,7.16,6.92,7.02,742535,0
2013-08-29,7.03,7.175,6.97,7.08,286143,0
2013-08-30,7.05,7.1,7,7,336984,0
2013-09-03,7.09,7.2,6.97,7.03,673901,0
2013-09-04,7.04,7.35,7.02,7.35,966940,0
2013-09-05,7.33,7.42,7.3,7.35,579750,0
2013-09-06,7.34,7.36,7.09,7.14,915435,0
2013-09-09,7.14,7.28,7.11,7.27,507332,0
2013-09-10,7.3,7.47,7.3,7.46,527228,0
2013-09-11,7.46,7.46,7.3,7.34,490618,0
2013-09-12,7.34,7.43,7.28,7.33,413834,0
2013-09-13,7.37,7.55,7.33,7.52,685269,0
2013-09-16,7.62,7.71,7.58,7.66,701542,0
2013-09-17,7.64,7.7,7.45,7.48,606003,0
2013-09-18,7.47,7.54,7.43,7.48,560093,0
2013-09-19,7.5,7.6,7.46,7.53,657070,0
2013-09-20,7.52,7.67,7.48,7.57,1353139,0
2013-09-23,7.54,7.58,7.4,7.53,564348,0
2013-09-24,7.55,7.6,7.52,7.53,968100,0
2013-09-25,7.53,7.76,7.49,7.72,1225800,0
2013-09-26,7.78,7.78,7.58,7.71,360000,0
2013-09-27,7.67,7.7,7.54,7.59,462500,0
2013-09-30,7.56,7.56,7.43,7.44,673993,0
2013-10-01,7.42,7.62,7.41,7.52,995390,0
2013-10-02,7.49,7.6,7.46,7.5,438629,0
2013-10-03,7.5,7.6,7.46,7.51,730003,0
2013-10-04,7.5,7.66,7.5,7.61,476500,0
2013-10-07,7.59,7.72,7.56,7.64,711339,0
2013-10-08,7.66,7.66,7.37,7.4,998200,0
2013-10-09,7.41,7.5,7.35,7.43,1153200,0
2013-10-10,7.51,7.71,7.41,7.68,1313600,0
2013-10-11,7.71,7.82,7.62,7.7,836400,0
2013-10-14,7.67,8.05,7.67,7.97,866200,0
2013-10-15,7.98,8.01,7.85,7.87,588300,0
2013-10-16,7.9,7.99,7.87,7.9,488089,0
2013-10-17,7.87,8.06,7.85,8.02,989400,0
2013-10-18,8.09,8.19,8.03,8.1,597678,0
2013-10-21,8.12,8.23,8.12,8.17,667100,0
2013-10-22,8.15,8.27,8.11,8.18,1373570,0
2013-10-23,7.96,7.99,7.37,7.7,2625400,0
2013-10-24,7.72,7.87,7.68,7.87,897100,0
2013-10-25,7.91,7.99,7.86,7.89,746800,0
2013-10-28,7.91,8.13,7.91,8.13,850100,0
2013-10-29,8.17,8.39,8.17,8.35,865700,0
2013-10-30,8.38,8.56,8.35,8.49,1404200,0
2013-10-31,8.5,8.58,8.24,8.24,1466500,0
2013-11-01,8.23,8.4,8.21,8.36,609400,0
2013-11-04,8.4,8.48,8.3,8.31,642500,0
2013-11-05,8.3,8.4175,8.23,8.28,473234,0
2013-11-06,8.37,8.47,8.23,8.25,511046,0
2013-11-07,8.31,8.33,8.19,8.2,656919,0
2013-11-08,8.19,8.36,8.18,8.27,847900,0
2013-11-11,8.28,8.39,8.24,8.32,662000,0
2013-11-12,8.32,8.45,8.19,8.24,1706941,0
2013-11-13,8.21,8.545,8.2,8.5,1893006,0
2013-11-14,8.55,8.56,8.32,8.38,517076,0
2013-11-15,8.35,8.39,8.27,8.33,426700,0
2013-11-18,8.39,8.42,8.22,8.29,610700,0
2013-11-19,8.32,8.41,8.14,8.2,477400,0
2013-11-20,8.22,8.27,8.08,8.16,417923,0
2013-11-21,8.22,8.33,8.2,8.33,288000,0
2013-11-22,8.36,8.4,8.18,8.33,365200,0
2013-11-25,8.36,8.6,8.34,8.56,2488400,0
2013-11-26,8.54,8.75,8.54,8.61,2546500,0
2013-11-27,8.71,9.07,8.64,9.06,1280500,0
2013-11-29,9.24,9.24,9.018,9.12,418406,0
2013-12-02,9.15,9.2,8.98,8.99,852000,0
2013-12-03,8.95,8.95,8.76,8.87,606400,0
2013-12-04,8.82,8.88,8.66,8.73,559191,0
2013-12-05,8.71,8.8799,8.62,8.74,560762,0
2013-12-06,8.8,8.9,8.75,8.86,473000,0
2013-12-09,8.86,8.95,8.74,8.76,537500,0
2013-12-10,8.77,8.8,8.61,8.69,601500,0
2013-12-11,8.71,8.74,8.61,8.65,565000,0
2013-12-12,8.63,8.93,8.61,8.86,824600,0
2013-12-13,8.87,8.93,8.71,8.79,352600,0
2013-12-16,8.82,8.95,8.75,8.95,678100,0
2013-12-17,8.94,8.96,8.8,8.83,473941,0
2013-12-18,8.83,9.03,8.8,9.03,517200,0
2013-12-19,9,9.06,8.81,8.95,375000,0
2013-12-20,8.97,9.19,8.91,9.18,1022400,0
2013-12-23,9.2,9.22,9.11,9.2,408500,0
2013-12-24,9.04,9.24,8.96,9.24,386152,0
2013-12-26,9.25,9.36,9.24,9.34,687800,0
2013-12-27,9.35,9.59,9.2,9.5,2069500,0
2013-12-30,9.51,9.58,9.41,9.5,594300,0
2013-12-31,9.46,9.76,9.46,9.63,1069744,0
2014-01-02,9.62,9.85,9.53,9.62,1390927,0
2014-01-03,9.63,10.38,9.63,10.31,2548160,0
2014-01-06,10.39,10.45,10.1,10.13,1274700,0
2014-01-07,10.17,10.33,10.07,10.3,742700,0
2014-01-08,10.22,10.26,10.06,10.26,1276400,0
2014-01-09,10.3,10.5,10.22,10.27,1388600,0
2014-01-10,10.3,10.62,10.28,10.61,1546400,0
2014-01-13,10.6,10.67,10.47,10.59,1774800,0
2014-01-14,10.62,10.98,10.62,10.98,2313400,0
2014-01-15,10.97,11.2,10.9,11.08,1609575,0
2014-01-16,11.1,11.15,10.97,11,662700,0
2014-01-17,10.96,11.08,10.77,10.83,755400,0
2014-01-21,10.88,11.2,10.87,11.05,1083800,0
2014-01-22,11.09,11.17,11.02,11.04,888000,0
2014-01-23,10.99,11.12,10.66,10.83,1327388,0
2014-01-24,10.72,10.8,10.48,10.57,1132011,0
2014-01-27,10.58,10.617,10.19,10.33,1115905,0
2014-01-28,10.31,10.466,10.07,10.29,1561349,0
2014-01-29,10.18,10.5,10,10.15,1122900,0
2014-01-30,10.29,10.47,10.1,10.33,1321900,0
2014-01-31,10.21,10.33,10.11,10.16,1415400,0
2014-02-03,10.15,10.29,9.62,9.79,1509077,0
2014-02-04,9.85,9.889,9.655,9.69,965247,0
2014-02-05,9.69,9.75,9.46,9.63,1052285,0
2014-02-06,9.68,9.99,9.68,9.85,710498,0
2014-02-07,10,10.26,9.911,10.24,916779,0
2014-02-10,10.25,10.3,9.94,10.06,351340,0
2014-02-11,10.07,10.32,9.96,10.23,808572,0
2014-02-12,10.21,10.3,10.07,10.11,728299,0
2014-02-13,10.04,10.26,10.03,10.2,783850,0
2014-02-14,10.19,10.24,10.14,10.2,438742,0
2014-02-18,10.21,10.54,10.17,10.37,1659531,0
2014-02-19,10.35,10.4,10.26,10.31,873006,0
2014-02-20,10.34,11.05,10.32,11.02,2265792,0
2014-02-21,11.07,11.39,11,11.28,2127677,0
2014-02-24,11.29,11.49,11.23,11.33,912713,0
2014-02-25,11.45,11.92,11.42,11.84,2227365,0
2014-02-26,11.89,12.3,11.75,12.12,1210680,0
2014-02-27,12.13,12.52,12.123,12.24,1795138,0
2014-02-28,12.34,12.5,11.99,12.04,1692687,0
2014-03-03,11.96,12.45,11.65,12.29,1409713,0
2014-03-04,12.38,12.59,12.37,12.48,1884623,0
2014-03-05,12.64,13.12,12.55,13.06,2029624,0
2014-03-06,13.51,14.33,13.5,14.16,7208077,0
2014-03-07,14.2,14.35,13.63,14.2,2879806,0
2014-03-10,14.2,14.59,14.05,14.55,1247499,0
2014-03-11,13.75,14.23,13.55,13.92,3363489,0
2014-03-12,13.8,13.995,13.6,13.75,1394903,0
2014-03-13,13.82,14.02,13.47,13.49,1795213,0
2014-03-14,13.48,13.74,13.35,13.6,1067274,0
2014-03-17,13.76,13.96,13.745,13.81,1159281,0
2014-03-18,13.88,14.75,13.84,14.73,2298512,0
2014-03-19,14.74,14.75,14.22,14.35,1443578,0
2014-03-20,14.22,14.48,14.17,14.19,983982,0
2014-03-21,14.35,14.35,13.9,13.97,1248717,0
2014-03-24,14.02,14.16,13.51,13.73,1182629,0
2014-03-25,13.84,14.25,13.84,14.12,1081631,0
2014-03-26,14.25,14.25,13.79,13.81,883200,0
2014-03-27,13.85,13.85,13.32,13.58,1136444,0
2014-03-28,13.59,13.86,13.405,13.47,902763,0
2014-03-31,13.54,14.05,13.54,13.96,898057,0
2014-04-01,14.04,14.41,14.02,14.38,975809,0
2014-04-02,14.36,14.75,14.35,14.54,1520577,0
2014-04-03,14.48,14.64,14.055,14.22,979234,0
2014-04-04,14.35,14.4,13.47,13.58,1297809,0
2014-04-07,13.51,13.84,13.16,13.26,1225106,0
2014-04-08,13.33,13.49,12.73,13.22,1403906,0
2014-04-09,13.29,13.82,13.29,13.79,787608,0
2014-04-10,13.76,13.83,13.14,13.24,778915,0
2014-04-11,13.13,13.45,12.82,12.92,908393,0
2014-04-14,13.13,13.169,12.44,12.67,756439,0
2014-04-15,12.78,13.08,12.35,12.8,818573,0
2014-04-16,12.96,13.25,12.83,13.23,556536,0
2014-04-17,13.24,13.378,12.94,13.11,545962,0
2014-04-21,13.1,13.47,12.81,13.41,997654,0
2014-04-22,13.48,13.85,13.41,13.69,865319,0
2014-04-23,14.59,15.18,14.05,14.63,2720289,0
2014-04-24,15,15.25,14.5,14.98,2369590,0
2014-04-25,14.91,14.94,14.53,14.61,887701,0
2014-04-28,14.69,14.76,13.95,14.36,1135476,0
2014-04-29,14.39,14.46,14.11,14.37,754567,0
2014-04-30,14.17,14.45,14.1,14.45,1128133,0
2014-05-01,14.5,15.045,14.43,14.9,1563987,0
2014-05-02,15,15.18,14.73,15.07,1220758,0
2014-05-05,14.88,15.41,14.7,15.23,786815,0
2014-05-06,15.18,15.35,14.8,14.89,801227,0
2014-05-07,14.9,15.07,14.45,14.68,896807,0
2014-05-08,14.62,14.94,14.21,14.38,955271,0
2014-05-09,14.36,14.45,13.72,14.15,1346740,0
2014-05-12,14.26,14.87,14.21,14.84,990916,0
2014-05-13,14.82,14.98,14.63,14.78,679615,0
2014-05-14,14.79,14.79,14.38,14.45,840174,0
2014-05-15,14.41,14.53,13.84,14.24,1018458,0
2014-05-16,14.3,14.42,14,14.4,708287,0
2014-05-19,14.34,14.84,14.3,14.82,830668,0
2014-05-20,14.84,14.84,14.3,14.48,668917,0
2014-05-21,14.58,14.8,14.41,14.49,510695,0
2014-05-22,14.52,14.67,14.43,14.56,458522,0
2014-05-23,14.6,15.12,14.6,14.92,728462,0
2014-05-27,15.05,15.35,15,15.07,988616,0
2014-05-28,15.08,15.32,15.03,15.31,922704,0
2014-05-29,15.4,15.8,15.31,15.79,1041195,0
2014-05-30,15.82,15.87,15.2,15.44,1116504,0
2014-06-02,15.47,16,15.345,15.8,1294917,0
2014-06-03,15.78,16.05,15.51,15.8,865337,0
2014-06-04,15.74,15.97,15.609,15.95,675890,0
2014-06-05,15.96,16.19,15.93,16,744169,0
2014-06-06,16.01,16.25,15.98,16.25,512616,0
2014-06-09,16.3,16.49,16.06,16.2,622492,0
2014-06-10,16.11,16.11,15.59,15.84,836600,0
2014-06-11,15.68,15.73,15.18,15.19,1142497,0
2014-06-12,14.82,14.9,14.28,14.52,3139890,0
2014-06-13,14.55,14.645,14.2,14.43,1078934,0
2014-06-16,14.29,14.39,13.845,13.9,1861738,0
2014-06-17,13.92,14.144,13.9,14.07,765825,0
2014-06-18,14.02,14.39,13.9,14.2,815277,0
2014-06-19,14.24,14.37,13.94,14.07,757320,0
2014-06-20,14.05,14.35,13.97,14.07,1095409,0
2014-06-23,13.99,14.09,13.86,14.06,1023966,0
2014-06-24,14,14.29,13.84,13.85,2180698,0
2014-06-25,13.79,14.168,13.64,14.03,752288,0
2014-06-26,14.07,14.16,13.76,13.86,624422,0
2014-06-27,13.78,13.98,13.71,13.89,2752695,0
2014-06-30,13.91,13.935,13.65,13.71,916564,0
2014-07-01,13.74,13.9,13.73,13.9,1030838,0
2014-07-02,13.9,13.94,13.53,13.57,824300,0
2014-07-03,13.59,13.79,13.55,13.55,353997,0
2014-07-07,13.51,13.64,13.07,13.15,1257703,0
2014-07-08,13.03,13.53,12.67,13.41,1489703,0
2014-07-09,13.55,13.78,13.24,13.26,790788,0
2014-07-10,13.07,13.404,13,13.28,908002,0
2014-07-11,13.33,13.56,13.3,13.55,724494,0
2014-07-14,13.71,13.85,13.55,13.58,679203,0
2014-07-15,13.61,13.8,13.38,13.63,643844,0
2014-07-16,13.75,13.79,13.33,13.39,793253,0
2014-07-17,13.3,13.42,12.88,13,1023192,0
2014-07-18,13,13.32,13,13.19,562491,0
2014-07-21,13.09,13.16,12.99,13.02,1309432,0
2014-07-22,13.11,13.17,12.85,12.97,1108203,0
2014-07-23,13.4,14.8,13.35,14.75,3743879,0
2014-07-24,14.99,15,13.65,13.7,1841994,0
2014-07-25,13.66,14.51,13.65,14.4,1477415,0
2014-07-28,14.48,14.49,13.75,13.9,990050,0
2014-07-29,13.93,14.36,13.8,14.05,1070369,0
2014-07-30,14.25,14.41,13.92,14.41,1098811,0
2014-07-31,14.21,14.22,13.85,13.93,796972,0
2014-08-01,13.93,13.93,13.5,13.785,875097,0
2014-08-04,13.84,14.05,13.45,13.59,702265,0
2014-08-05,13.54,13.9,13.42,13.52,908973,0
2014-08-06,13.49,13.735,13.42,13.59,684246,0
2014-08-07,13.65,13.94,13.36,13.53,799764,0
2014-08-08,13.5,13.98,13.36,13.9,851211,0
2014-08-11,13.97,14.61,13.8,14.57,2204677,0
2014-08-12,14.78,14.85,14.33,14.41,1103683,0
2014-08-13,14.46,14.82,14.45,14.77,707604,0
2014-08-14,14.69,14.98,14.69,14.95,671681,0
2014-08-15,15.09,15.16,14.63,14.89,637323,0
2014-08-18,15.15,15.615,15.09,15.6,945848,0
2014-08-19,15.6,15.72,15.36,15.68,795966,0
2014-08-20,15.76,16.08,15.68,15.83,947850,0
2014-08-21,15.89,15.94,15.33,15.61,654567,0
2014-08-22,15.6,15.81,15.5,15.75,437199,0
2014-08-25,15.86,16,15.76,15.84,560971,0
2014-08-26,15.83,15.98,15.562,15.68,461019,0
2014-08-27,15.77,15.8,15.51,15.6,337377,0
2014-08-28,15.48,15.743,15.45,15.49,418983,0
2014-08-29,15.58,15.67,15.41,15.6,406503,0
2014-09-02,15.61,15.89,15.3,15.83,803679,0
2014-09-03,15.78,15.78,15.07,15.26,859412,0
2014-09-04,15.34,15.82,15.31,15.35,1319124,0
2014-09-05,15.32,15.52,15.2,15.34,441806,0
2014-09-08,15.37,15.75,15.37,15.52,514076,0
2014-09-09,15.52,15.57,15.26,15.27,435015,0
2014-09-10,15.32,15.7,15.1,15.6,561093,0
2014-09-11,15.58,15.75,15.396,15.56,616502,0
2014-09-12,15.58,15.68,15.43,15.475,421878,0
2014-09-15,15.48,15.53,15.155,15.17,573065,0
2014-09-16,15.12,15.32,14.86,15.31,495987,0
2014-09-17,15.35,15.467,15.03,15.12,420412,0
2014-09-18,15.36,15.4,15.11,15.25,447935,0
2014-09-19,15.35,15.35,14.89,14.95,704996,0
2014-09-22,14.9,14.95,14.42,14.52,540305,0
2014-09-23,14.49,14.56,14.03,14.12,478363,0
2014-09-24,14.14,14.14,13.37,13.82,3807333,0
2014-09-25,13.76,13.88,13.38,13.56,608411,0
2014-09-26,13.56,13.78,13.48,13.65,660974,0
2014-09-29,13.48,13.67,13.4,13.5,742489,0
2014-09-30,13.51,13.78,13.32,13.45,724222,0
2014-10-01,13.26,13.335,12.91,13.24,1183900,0
2014-10-02,13.29,13.59,13.02,13.38,717642,0
2014-10-03,13.52,13.93,13.45,13.76,745072,0
2014-10-06,13.82,13.87,13.3,13.32,549434,0
2014-10-07,13.27,13.45,13.02,13.15,872212,0
2014-10-08,13.2,13.41,12.783,13.34,824274,0
2014-10-09,13.34,13.53,13.071,13.13,754812,0
2014-10-10,13.16,13.45,12.97,13.05,936843,0
2014-10-13,13.08,13.17,12.52,12.62,1305758,0
2014-10-14,12.69,13.25,12.64,13.02,1389719,0
2014-10-15,12.85,13.25,12.62,13.11,1941305,0
2014-10-16,12.85,13.54,12.75,13.35,1183361,0
2014-10-17,13.57,13.62,13.22,13.325,862868,0
2014-10-20,13.31,14.5,13.26,14.5,1174659,0
2014-10-21,14.55,15.05,14.4,15.03,1555410,0
2014-10-22,15.2,16.14,14.98,15.52,2903958,0
2014-10-23,15.62,16.01,15.38,15.78,1299663,0
2014-10-24,15.76,16.34,15.62,16.23,1136887,0
2014-10-27,16.22,16.72,16.01,16.67,1198279,0
2014-10-28,16.82,17.468,16.57,17.1,2237609,0
2014-10-29,17.06,17.47,16.64,17.22,2011794,0
2014-10-30,17.22,17.46,16.88,17.025,869592,0
2014-10-31,17.38,17.49,17.04,17.34,1209684,0
2014-11-03,17.43,18.06,17.36,17.97,1603221,0
2014-11-04,18,19.2,18,19.03,1962558,0
2014-11-05,19.3,19.4,18.2,18.24,1707203,0
2014-11-06,18.33,18.7,18.25,18.38,1158665,0
2014-11-07,18.42,18.51,18.21,18.37,818961,0
2014-11-10,18.37,18.64,18.26,18.49,851426,0
2014-11-11,18.4,18.56,18.1,18.32,809961,0
2014-11-12,18.27,18.52,18.06,18.21,550431,0
2014-11-13,18.28,18.59,17.94,18.12,980969,0
2014-11-14,18.08,18.4,17.88,18.24,747878,0
2014-11-17,18.29,18.68,18.11,18.27,1187992,0
2014-11-18,18.38,18.87,18.18,18.76,996693,0
2014-11-19,18.77,19.059,18.5,18.56,825731,0
2014-11-20,18.39,18.71,18.25,18.36,801678,0
2014-11-21,18.59,18.61,17.931,18.21,1031892,0
2014-11-24,18.29,19.07,18.29,18.98,1339288,0
2014-11-25,19,19.78,18.98,19.6,1205853,0
2014-11-26,19.65,20.25,19.62,19.98,1187166,0
2014-11-28,20.86,21.2,20.235,20.29,857661,0
2014-12-01,21.41,21.6,20.36,21.31,2316455,0
2014-12-02,21.37,21.73,20.52,21.1,1764613,0
2014-12-03,20.37,21.49,20.252,21.42,1738620,0
2014-12-04,22.5,22.97,22,22.75,1895380,0
2014-12-05,23.17,23.24,22.7,23.01,1656089,0
2014-12-08,23.21,23.59,22.76,22.97,1764396,0
2014-12-09,22.34,22.78,21.37,22.6,2268807,0
2014-12-10,23.03,23.78,22.71,23.25,1889286,0
2014-12-11,23.49,24.11,23.08,23.91,1638248,0
2014-12-12,24.23,24.24,23.51,23.65,1458883,0
2014-12-15,23.74,23.89,22.96,23.76,1429722,0
2014-12-16,23.72,23.89,22.88,22.88,1569005,0
2014-12-17,22.89,23.97,22.25,23.83,1623685,0
2014-12-18,23.96,24.08,23.301,23.99,1465871,0
2014-12-19,23.91,24.19,23.78,23.78,1923329,0
2014-12-22,23.85,24.6,23.74,24.25,857900,0
2014-12-23,24.47,24.5,23.76,23.93,616044,0
2014-12-24,24.008,24.577,24,24.44,517856,0
2014-12-26,24.46,25.02,24.21,24.68,950966,0
2014-12-29,24.6,25.51,24.301,25.27,1024289,0
2014-12-30,25.35,26.43,25.3,26.04,1460953,0
2014-12-31,26.47,26.66,25.92,26.05,1549042,0
2015-01-02,26.21,26.269,24.92,25.27,1439706,0
2015-01-05,25.28,25.6,24.91,25.09,1660682,0
2015-01-06,25.25,25.51,23.8,24.24,2426295,0
2015-01-07,24.45,24.96,24.17,24.35,1139498,0
2015-01-08,24.85,25.95,24.63,25.53,1478625,0
2015-01-09,25.68,25.89,25,25.13,818549,0
2015-01-12,25.05,25.22,24.03,24.22,1079310,0
2015-01-13,24.49,24.9,24,24.37,752537,0
2015-01-14,24.2,24.26,23.23,23.79,942073,0
2015-01-15,23.86,24.78,23.8,24.21,1139259,0
2015-01-16,24.09,24.236,23.51,24.1,1187280,0
2015-01-20,24.22,24.75,24.03,24.72,1018205,0
2015-01-21,24.92,25.36,24.38,25.23,807648,0
2015-01-22,25.8,26.28,25.04,25.9,1487068,0
2015-01-23,26,26.65,25.65,26.64,1327580,0
2015-01-26,27.03,27.62,26.7,27.49,1904418,0
2015-01-27,27.25,27.66,26.86,27.31,1432185,0
2015-01-28,27.62,27.65,25.33,25.63,2392227,0
2015-01-29,25.6,26.67,25.11,26.62,2178023,0
2015-01-30,21.36,22,18.59,19.44,12585677,0
2015-02-02,20.02,20.86,18.37,19.09,4986769,0
2015-02-03,19.15,19.39,18.38,18.72,4000138,0
2015-02-04,19.08,19.49,19.01,19.12,3264521,0
2015-02-05,19.24,19.29,18.52,18.95,2443091,0
2015-02-06,18.74,19.32,18.63,18.93,2366451,0
2015-02-09,18.75,18.99,18.44,18.84,1745415,0
2015-02-10,18.9,19.18,18.2,18.34,3710666,0
2015-02-11,18.46,19,18.46,18.7,2006202,0
2015-02-12,18.74,19.05,18.23,19.035,2306459,0
2015-02-13,18.77,18.99,18.36,18.72,1919058,0
2015-02-17,18.62,18.96,18.46,18.5,2650087,0
2015-02-18,18.62,18.74,18.01,18.71,2221353,0
2015-02-19,18.95,19.07,18.11,18.16,2816012,0
2015-02-20,18.3,18.79,18.14,18.75,2039399,0
2015-02-23,18.85,18.98,18.52,18.73,1774968,0
2015-02-24,18.48,19.52,18.46,19.44,1857956,0
2015-02-25,19.45,19.72,18.87,18.99,1862273,0
2015-02-26,19.06,19.35,18.8,18.99,1335651,0
2015-02-27,18.87,19.11,18.5,18.51,1424636,0
2015-03-02,18.5,18.93,18.5,18.61,1918900,0
2015-03-03,18.45,18.95,18.38,18.81,1907000,0
2015-03-04,18.67,18.94,18.5,18.55,1441900,0
2015-03-05,18.62,18.97,18.45,18.94,1177800,0
2015-03-06,18.72,19.41,18.68,19.02,1529500,0
2015-03-09,19.02,19.41,18.93,19.2,1443700,0
2015-03-10,19.05,19.3,18.59,18.81,1414700,0
2015-03-11,18.81,19.12,18.66,19.01,1282600,0
2015-03-12,19.02,19.34,18.98,19.19,1676700,0
2015-03-13,19.35,19.48,19.21,19.42,1492700,0
2015-03-16,19.6,19.75,19.44,19.56,2164500,0
2015-03-17,19.77,20.23,19.66,20.15,2111000,0
2015-03-18,20.19,21.14,20.19,21.08,2401700,0
2015-03-19,21.13,21.28,20.89,21.18,1864500,0
2015-03-20,21.12,21.17,20.61,21.03,1503700,0
2015-03-23,21.01,21.04,20.41,20.5,971100,0
2015-03-24,20.64,22.02,20.42,21.94,2489500,0
2015-03-25,22.49,22.49,21.15,21.19,1842000,0
2015-03-26,20.79,21.37,20.3,21.08,1162000,0
2015-03-27,21.11,22.04,21.11,21.89,1049000,0
2015-03-30,21.98,22.25,21.71,22.1,1307900,0
2015-03-31,22,22.168,21.6,22.025,1292079,0
2015-04-01,21.71,21.92,21.25,21.35,1092400,0
2015-04-02,21.35,21.9,21.26,21.47,814000,0
2015-04-06,21.18,21.35,20.88,21.02,867400,0
2015-04-07,21.09,21.64,20.86,21.38,871131,0
2015-04-08,21.48,22.03,21.22,21.98,715700,0
2015-04-09,21.91,22.13,21.05,21.32,1320846,0
2015-04-10,21.42,21.67,21.13,21.36,659500,0
2015-04-13,21.24,21.66,21.1,21.42,615400,0
2015-04-14,21.51,21.65,21.2,21.27,697500,0
2015-04-15,21.45,21.66,21.225,21.28,572128,0
2015-04-16,21.25,21.75,21.24,21.45,583952,0
2015-04-17,21.26,21.62,21.11,21.17,796300,0
2015-04-20,21.27,21.83,21.06,21.82,907933,0
2015-04-21,21.8,22.32,21.76,22.22,979789,0
2015-04-22,22.27,22.27,21.7,22.02,1331476,0
2015-04-23,21.85,22,21.28,21.5,2188500,0
2015-04-24,22.25,24.33,22.18,23.6,4035794,0
2015-04-27,23.88,24.55,23.58,23.9,1620600,0
2015-04-28,23.8,24.76,23.35,24.1,1612236,0
2015-04-29,23.9,23.93,23.19,23.34,1491000,0
2015-04-30,23.25,23.82,23,23.08,833200,0
2015-05-01,23.31,24.35,23.3,23.95,1034800,0
2015-05-04,24.05,24.35,23.71,24.05,950000,0
2015-05-05,23.91,24.12,23.6,23.66,1265300,0
2015-05-06,23.65,23.65,22.81,23.33,814520,0
2015-05-07,23.24,24.69,23.2,24.4,1261661,0
2015-05-08,24.5,25.08,24.36,24.74,1108100,0
2015-05-11,24.68,25.33,24.64,24.97,1380900,0
2015-05-12,24.77,24.92,24.27,24.85,1419058,0
2015-05-13,25.05,25.33,24.77,24.84,726600,0
2015-05-14,24.99,25.64,24.9,25.38,860300,0
2015-05-15,25.46,25.68,25.14,25.41,760250,0
2015-05-18,25.41,25.95,25.22,25.44,1273938,0
2015-05-19,25.69,26.1,25.29,25.39,925783,0
2015-05-20,25.38,25.49,23.64,24.44,2126400,0
2015-05-21,24.49,25,24.34,24.78,1322000,0
2015-05-22,24.78,24.89,24.45,24.61,971200,0
2015-05-26,24.6,24.73,23.13,23.14,1593770,0
2015-05-27,24.14,25.35,24.1,25.17,3522700,0
2015-05-28,25.05,25.19,24.47,24.76,6407583,0
2015-05-29,24.55,24.91,24.16,24.22,2116400,0
2015-06-01,24.24,24.83,24.22,24.56,1932273,0
2015-06-02,24.2,24.32,23.93,24.15,1422508,0
2015-06-03,24.12,24.35,23.68,23.82,1261600,0
2015-06-04,23.79,24.04,23.21,23.4,1195800,0
2015-06-05,23.35,23.81,23.03,23.68,1131700,0
2015-06-08,23.52,23.66,21.9,21.91,2591700,0
2015-06-09,21.7,21.75,20.75,21.61,2762262,0
2015-06-10,21.74,22.57,21.74,22.4,1599106,0
2015-06-11,22.25,23.09,22.25,22.91,1539032,0
2015-06-12,22.85,23.5,22.85,23.09,1512600,0
2015-06-15,22.96,23.22,22.46,22.65,1123500,0
2015-06-16,22.75,23.42,22.69,23.25,1245000,0
2015-06-17,23.15,23.75,23.04,23.5,1156600,0
2015-06-18,23.49,24.16,23.46,24.14,1202000,0
2015-06-19,24.1,24.95,24.05,24.51,1504600,0
2015-06-22,24.94,25.37,24.82,25.18,1207900,0
2015-06-23,24.73,24.868,23.871,24.33,1700699,0
2015-06-24,24.23,24.54,23.92,23.98,1016700,0
2015-06-25,24.27,24.56,24.11,24.36,767300,0
2015-06-26,24.26,24.44,23.99,24.09,1418500,0
2015-06-29,23.71,24.23,23.21,23.22,942400,0
2015-06-30,23.3,24.04,23.3,23.75,1491070,0
2015-07-01,24.02,24.17,22.48,23.11,1946100,0
2015-07-02,22.94,23.48,22.78,23.19,969400,0
2015-07-06,22.97,23.63,22.93,23.39,1113100,0
2015-07-07,23.35,23.94,22.99,23.88,1186000,0
2015-07-08,23.63,23.73,22.76,23.19,2221300,0
2015-07-09,23.4,23.73,23.17,23.2,1268700,0
2015-07-10,23.58,24.04,23.43,24.01,910500,0
2015-07-13,24.37,24.69,24.25,24.45,761200,0
2015-07-14,24.63,24.81,24.13,24.25,1121434,0
2015-07-15,24.06,24.465,23.49,24.06,890302,0
2015-07-16,24.09,24.65,24.09,24.24,888200,0
2015-07-17,24.29,24.63,24.02,24.16,581000,0
2015-07-20,24.25,24.37,23.52,23.65,775000,0
2015-07-21,23.72,24.14,23.7,24.05,559000,0
2015-07-22,24.06,24.27,23.96,24.09,672800,0
2015-07-23,24.5,24.75,23.12,23.25,1369300,0
2015-07-24,23.3,23.49,22.25,22.42,1497300,0
2015-07-27,22.27,22.31,21.7,21.78,1117100,0
2015-07-28,21.94,22.23,21.64,22.13,1431700,0
2015-07-29,21,21.59,19.87,21.14,2795300,0
2015-07-30,20.51,21.76,20.22,21.68,1088000,0
2015-07-31,21.73,22.06,21.51,21.72,1154000,0
2015-08-03,21.97,22.64,21.9,22.51,1208916,0
2015-08-04,22.59,22.86,22.5,22.7,989800,0
2015-08-05,22.87,23.81,22.73,23.37,1319000,0
2015-08-06,23.63,24.5,23.52,23.86,1592113,0
2015-08-07,23.75,24.4,23.48,24.03,1251200,0
2015-08-10,24.24,24.9,24.13,24.89,1720600,0
2015-08-11,24.87,25.66,24.74,25.27,1778555,0
2015-08-12,25,25.25,24.27,25.13,1464800,0
2015-08-13,25.37,25.58,25.09,25.33,1159700,0
2015-08-14,25.41,25.54,25,25.25,955300,0
2015-08-17,25.11,26,25.1,25.94,1110200,0
2015-08-18,25.8,25.97,25.4,25.72,686900,0
2015-08-19,25.72,25.85,25.35,25.65,535100,0
2015-08-20,25.43,25.52,24.56,24.58,831400,0
2015-08-21,24.04,24.43,23.26,23.41,1489500,0
2015-08-24,20.27,23.04,20.05,21.92,1658318,0
2015-08-25,22.7,22.96,22.1,22.11,939400,0
2015-08-26,22.89,23,21.91,22.79,777700,0
2015-08-27,23.05,23.16,22.08,22.77,1205400,0
2015-08-28,22.69,23.12,22.35,22.91,1045300,0
2015-08-31,22.82,23.24,22.62,22.66,904100,0
2015-09-01,22.26,22.88,22.21,22.37,798200,0
2015-09-02,22.72,24.06,22.7,24.06,1107200,0
2015-09-03,24.03,24.09,23.42,23.43,692900,0
2015-09-04,23.13,24.05,22.8,23.55,529700,0
2015-09-08,24,24.66,23.98,24.52,784800,0
2015-09-09,24.51,24.91,24.21,24.41,996000,0
2015-09-10,24.43,25.11,24.43,24.72,899597,0
2015-09-11,24.55,25.16,24.55,25.1,570600,0
2015-09-14,25.2,25.22,24.74,25.07,568600,0
2015-09-15,25.2,25.48,24.93,25.01,850500,0
2015-09-16,24.96,25.19,24.84,25.09,646900,0
2015-09-17,25.01,25.59,25.01,25.27,851867,0
2015-09-18,24.85,25.41,24.61,24.65,1992100,0
2015-09-21,24.8,25.41,24.78,25.25,839000,0
2015-09-22,24.94,25.14,24.06,24.3,981200,0
2015-09-23,24.38,24.515,23.7,24.14,741164,0
2015-09-24,24.04,24.12,23.31,23.62,889282,0
2015-09-25,24.05,24.54,23.73,24.39,783100,0
2015-09-28,24.31,24.4,23.51,23.56,791369,0
2015-09-29,23.67,24.32,23.52,24.08,868500,0
2015-09-30,24.42,24.7,23.89,24.68,990900,0
2015-10-01,24.6,24.96,24.12,24.73,845000,0
2015-10-02,24.49,24.49,23.77,24.28,729500,0
2015-10-05,24.58,25.55,24.51,25.5,1220598,0
2015-10-06,25.36,25.69,24.24,24.25,976700,0
2015-10-07,24.32,24.87,23.83,24.56,801000,0
2015-10-08,25.25,26.21,24.53,26.09,1128200,0
2015-10-09,26.24,27.75,26.24,27.29,1533300,0
2015-10-12,27.44,28.6,27.41,28.13,1535902,0
2015-10-13,27.91,28.77,27.88,28.29,1328800,0
2015-10-14,28.5,28.67,27.56,27.81,912800,0
2015-10-15,28.05,29.56,27.67,29.25,1812500,0
2015-10-16,29.28,29.67,28.61,29.61,1369900,0
2015-10-19,29.75,31.45,29.63,31,2647428,0
2015-10-20,30.75,31.64,28.95,31.37,2527700,0
2015-10-21,31.62,33.1,31.25,32.87,1864700,0
2015-10-22,33,33.86,32.61,33.4,2212400,0
2015-10-23,33.93,35.13,33.85,34.84,1842400,0
2015-10-26,35,35.75,34.25,35.59,1786500,0
2015-10-27,35.42,35.5,34.26,35.11,1686800,0
2015-10-28,34.99,35.28,34.53,34.98,1804000,0
2015-10-29,34.83,35.05,34.35,34.76,1060300,0
2015-10-30,34.67,35.18,34.57,34.7,1060100,0
2015-11-02,34.89,35.91,34.64,35.31,1496721,0
2015-11-03,35.72,36.33,35.22,36.17,1195600,0
2015-11-04,36.17,36.84,35.66,35.97,1449939,0
2015-11-05,36.09,37.1,35.69,37,921600,0
2015-11-06,37.04,38.52,37.01,38.07,1525300,0
2015-11-09,37.69,37.703,35.08,35.66,3028755,0
2015-11-10,35.67,36.92,35.54,36.48,1254300,0
2015-11-11,36.6,36.78,35.94,36.13,973100,0
2015-11-12,36.15,36.19,35.61,35.79,771100,0
2015-11-13,35.66,36.23,34.9,35.25,986800,0
2015-11-16,34.89,35.34,33.88,35.13,1504700,0
2015-11-17,35.39,36.41,35.39,35.53,1300100,0
2015-11-18,35.51,36,34.38,35.69,1304400,0
2015-11-19,35.74,37.21,35.71,36.78,993400,0
2015-11-20,37.07,37.85,36.83,37.73,825000,0
2015-11-23,37.72,37.76,36.73,36.77,927300,0
2015-11-24,36.27,37.07,36,36.8,811300,0
2015-11-25,37.08,37.11,36.12,36.6,587500,0
2015-11-27,36.6,37.48,36.4,36.89,438600,0
2015-11-30,37.12,37.3,36.07,36.2,997000,0
2015-12-01,36.25,36.83,36.23,36.73,1527600,0
2015-12-02,37.27,38.61,37.08,38.38,1385527,0
2015-12-03,38.62,39.93,37.45,37.47,1852457,0
2015-12-04,38.01,39.08,38.01,38.48,1159400,0
2015-12-07,39.07,40.13,38.81,39.41,1348000,0
2015-12-08,39.3,39.36,37.68,38.74,1212669,0
2015-12-09,38.58,39.24,37.42,37.65,1252100,0
2015-12-10,38.21,38.76,37.72,38.29,1042200,0
2015-12-11,37.6,38.3,37.47,37.63,977800,0
2015-12-14,37.73,38.295,36.96,38.01,1008901,0
2015-12-15,38.51,38.6,37.22,37.78,1237300,0
2015-12-16,37.76,38.76,37.6,38.56,900500,0
2015-12-17,38.58,39.12,37.81,37.81,760100,0
2015-12-18,37.58,37.94,36.96,37.02,2483500,0
2015-12-21,37.31,37.96,37.06,37.48,782100,0
2015-12-22,37.57,37.7,36.57,37.44,890261,0
2015-12-23,37.39,37.46,36.96,37.33,617400,0
2015-12-24,37.09,37.75,37,37.15,435725,0
2015-12-28,37.45,37.69,36.33,37.09,743716,0
2015-12-29,37.09,37.724,37.02,37.4,635233,0
2015-12-30,37.5,37.5,36.3,36.48,667567,0
2015-12-31,36.28,36.43,35.2,35.33,799526,0
2016-01-04,34.43,34.43,32.52,32.81,1972554,0
2016-01-05,32.5,32.76,31.3166,32.03,1943111,0
2016-01-06,31.32,33.44,31.2,32.53,1027259,0
2016-01-07,31.76,32.98,31.56,32.28,1420852,0
2016-01-08,32.3,33.6,31.86,31.94,1161314,0
2016-01-11,32.33,33.01,31.53,32.22,1222603,0
2016-01-12,32.61,32.62,31.35,32.03,914350,0
2016-01-13,32.02,32.24,29.41,29.76,1202285,0
2016-01-14,30.25,31.63,29.68,31.21,1265614,0
2016-01-15,30.28,31.957,30.04,31.67,1631237,0
2016-01-19,32.05,32.53,30.19,30.65,1622800,0
2016-01-20,30.19,31.37,28.4,30.7,1590612,0
2016-01-21,30.69,31.25,29.73,30.89,806481,0
2016-01-22,31.45,31.91,30.88,31.58,741866,0
2016-01-25,32.58,32.66,31.49,31.62,797113,0
2016-01-26,31.67,32.4,31.3456,32.35,895546,0
2016-01-27,34.91,37.585,34.19,36.04,5105330,0
2016-01-28,37,37,33.875,34.8,1620289,0
2016-01-29,34.66,35.29,33.59,35.21,1452323,0
2016-02-01,35.39,35.95,34.91,35.52,1280005,0
2016-02-02,35.25,35.735,33.445,34.1,1281807,0
2016-02-03,34.4,34.485,33.0501,33.8,801805,0
2016-02-04,33.73,34.21,33.04,34.09,789249,0
2016-02-05,33.93,34.5,31.64,31.99,843448,0
2016-02-08,31.39,32.2103,30.65,31.89,881181,0
2016-02-09,31.5,34.0399,31.4,33.39,890878,0
2016-02-10,33.54,34.96,33.54,34.19,1360503,0
2016-02-11,33.55,34.136,33.23,33.93,690135,0
2016-02-12,33.95,36.43,33.83,36.25,1112242,0
2016-02-16,36.9,37.06,35.68,37.06,1453228,0
2016-02-17,37.22,38.54,37.22,38.01,1647948,0
2016-02-18,38.4,39.63,37.82,39.18,1203798,0
2016-02-19,39.13,40.08,38.6501,39.77,1112560,0
2016-02-22,40.25,41.31,40.25,41.13,1223523,0
2016-02-23,41.3,41.71,40.64,41.29,1553897,0
2016-02-24,40.95,42.84,40.33,42.62,1415818,0
2016-02-25,42.89,43.38,42.12,43.09,968510,0
2016-02-26,43.39,43.39,41.8,42.64,1346694,0
2016-02-29,42.47,43.95,42.17,43.02,1315129,0
2016-03-01,43.44,44.258,42.93,43.96,1438096,0
2016-03-02,43.97,44.5,43.08,43.85,967604,0
2016-03-03,43.95,45.3599,43.76,44.98,1051543,0
2016-03-04,44.99,45.97,44.82,45.76,1051986,0
2016-03-07,45.75,46.49,45.05,45.73,1072417,0
2016-03-08,44.71,44.84,43.01,43.96,1298521,0
2016-03-09,44.03,45.4,44.01,45.02,1351251,0
2016-03-10,45.36,45.8799,43.405,44.74,1337966,0
2016-03-11,44.86,45.88,44.86,45.35,751889,0
2016-03-14,44.86,46.07,44.84,45.75,1010480,0
2016-03-15,45.72,45.7622,44.95,45.43,848139,0
2016-03-16,45.11,46.98,44.95,46.57,990959,0
2016-03-17,46.5,46.925,45.12,45.44,1401576,0
2016-03-18,45.63,46.65,45.27,45.85,2383891,0
2016-03-21,45.8,46.74,45.6701,46.48,821812,0
2016-03-22,45.75,46.5,45.51,46.32,745106,0
2016-03-23,46.32,47.37,45.64,46.7,1388700,0
2016-03-24,46.7,47.025,45.68,46.28,1144047,0
2016-03-28,46.25,46.57,45.31,45.83,977286,0
2016-03-29,45.91,47.23,45.9,47.22,973291,0
2016-03-30,47.4,48.14,47.17,47.29,584170,0
2016-03-31,46.6,47.85,46.5,47.19,571882,0
2016-04-01,46.12,46.61,45.49,46.02,978265,0
2016-04-04,46.22,48.9107,45.83,47.63,1384900,0
2016-04-05,47.26,48.63,47.195,47.85,1017278,0
2016-04-06,47.7,47.97,47.23,47.79,652427,0
2016-04-07,47.37,48.06,46.76,47.31,765530,0
2016-04-08,47.57,48.61,47.13,48.2,578585,0
2016-04-11,48.34,48.99,47.96,48,703509,0
2016-04-12,48.32,48.795,48.0538,48.44,562493,0
2016-04-13,48.99,49.87,48.77,49.74,810036,0
2016-04-14,49.86,50.93,49.7701,50.08,855391,0
2016-04-15,49.99,50.27,48.88,50.17,901544,0
2016-04-18,50.16,50.48,49.054,49.96,882430,0
2016-04-19,50.29,50.7,49.8701,50.45,575429,0
2016-04-20,50.78,50.95,50.11,50.34,726516,0
2016-04-21,50.09,50.3,47.62,49.656,1470348,0
2016-04-22,48.5,49.28,43.54,44,3853185,0
2016-04-25,44.04,45.45,43.41,43.94,1461479,0
2016-04-26,44.31,44.89,43.42,44,995519,0
2016-04-27,44,44.94,43.93,44.24,941122,0
2016-04-28,44.25,44.9,43.38,43.49,968229,0
2016-04-29,43.27,43.32,41.86,42.07,1056324,0
2016-05-02,42.05,43.1422,41.81,42.77,879154,0
2016-05-03,42.94,43.03,42.215,42.39,650157,0
2016-05-04,42.36,42.36,40.64,40.83,788502,0
2016-05-05,40.17,41.78,40.17,41.15,636053,0
2016-05-06,41.15,42.31,40.88,42.18,787106,0
2016-05-09,41.96,42.6,41.75,42.14,428186,0
2016-05-10,42.49,43.08,42.21,42.84,796287,0
2016-05-11,42.65,43.98,42.62,42.83,763809,0
2016-05-12,43.25,43.553,41.025,41.46,866617,0
2016-05-13,41.2,42.68,41.0043,41.62,652168,0
2016-05-16,41.81,42.65,41.03,42.13,697897,0
2016-05-17,42.09,42.8,41.56,41.82,879454,0
2016-05-18,41.75,43.18,41.5,42.3,832377,0
2016-05-19,42.09,42.56,40.57,41.22,713733,0
2016-05-20,41.51,41.85,41.105,41.31,490945,0
2016-05-23,41.32,41.712,41,41.1,430103,0
2016-05-24,41.39,42.31,41.255,42.18,360770,0
2016-05-25,42.49,42.9,41.5516,41.62,482598,0
2016-05-26,41.61,41.97,40.67,41.21,416610,0
2016-05-27,41.19,41.79,41.12,41.43,389454,0
2016-05-31,41.48,41.4995,39.6301,40.46,831665,0
2016-06-01,40.15,40.3355,39.2,40.03,1063016,0
2016-06-02,40.1,40.83,39.87,40.31,578802,0
2016-06-03,40.02,40.07,38.62,39.55,808080,0
2016-06-06,39.24,39.485,38.665,39.42,787972,0
2016-06-07,39.45,41.98,39.37,41.37,796543,0
2016-06-08,41.24,42.08,41,41.49,874715,0
2016-06-09,41.7,42.37,41.475,41.67,597782,0
2016-06-10,40.93,41.095,39.32,39.97,825409,0
2016-06-13,39.71,39.88,37.66,37.67,979235,0
2016-06-14,37.45,38.2,36.2701,36.51,1020223,0
2016-06-15,37.36,37.36,36.42,36.6,918383,0
2016-06-16,36.01,36.67,35.66,36.2,681877,0
2016-06-17,36.1,36.71,35.84,36.13,581191,0
2016-06-20,36.22,36.88,35.9,36.04,665044,0
2016-06-21,36.44,36.79,35.962,36.4,517543,0
2016-06-22,36.41,36.96,36.059,36.12,611196,0
2016-06-23,36.41,37.14,36.155,36.92,1018375,0
2016-06-24,35.27,36.69,34.69,35.62,1255165,0
2016-06-27,35.68,37.75,35.2,36.84,1778570,0
2016-06-28,37.55,37.91,36.86,37.73,888261,0
2016-06-29,37.97,38.63,37.41,37.54,1232501,0
2016-06-30,37.88,37.99,37.34,37.96,575243,0
2016-07-01,37.98,38.41,37.6954,38.26,543649,0
2016-07-05,38.02,38.215,37.4501,38.08,463112,0
2016-07-06,37.61,39.2,37.4,39.16,804133,0
2016-07-07,39.26,40.94,39.19,40.43,882722,0
2016-07-08,41.16,42.89,41.11,42.25,1238432,0
2016-07-11,42.79,43.43,42.33,43.29,826285,0
2016-07-12,44.14,44.72,43.54,44.03,1007761,0
2016-07-13,44.41,44.49,43.3,43.85,607344,0
2016-07-14,44.01,44.73,43.824,44.36,542212,0
2016-07-15,44.32,44.95,43.6,44.43,946508,0
2016-07-18,44.71,46.47,44.35,44.47,378068,0
2016-07-19,44.23,44.295,43.76,43.98,477776,0
2016-07-20,44.24,44.845,43.51,43.76,796735,0
2016-07-21,43.08,43.75,42.22,43.48,1251336,0
2016-07-22,43.56,46.92,43.5,46.26,1964359,0
2016-07-25,46.76,46.76,45.15,45.22,1018413,0
2016-07-26,46.12,46.499,45.24,46.32,733554,0
2016-07-27,46.34,46.4,45.78,45.88,572321,0
2016-07-28,45.94,46.1175,45.01,45.75,366484,0
2016-07-29,45.94,46.7,45.44,45.53,506268,0
2016-08-01,45.64,45.87,45.03,45.78,436889,0
2016-08-02,45.9,45.9,43.8702,44.71,937544,0
2016-08-03,44.7,45.01,44.01,44.64,464619,0
2016-08-04,44.63,45.27,44.3245,44.54,500546,0
2016-08-05,44.88,45.91,44.61,45.76,489132,0
2016-08-08,45.61,46.185,44.81,44.95,382260,0
2016-08-09,45.01,45.48,44.48,44.52,349499,0
2016-08-10,44.48,44.91,43.95,44.5,258114,0
2016-08-11,44.65,45.12,44.21,44.43,414172,0
2016-08-12,44.43,45.14,44.35,44.47,279375,0
2016-08-15,44.55,45.11,44.31,44.74,260987,0
2016-08-16,44.65,44.81,44.2,44.25,159948,0
2016-08-17,44.42,44.82,44,44.64,262376,0
2016-08-18,44.51,45.25,44.05,45.12,392073,0
2016-08-19,45.12,45.75,44.6601,45.07,445382,0
2016-08-22,44.68,45.3,44.46,45.07,381397,0
2016-08-23,45.25,45.73,45,45.36,300079,0
2016-08-24,45.41,46,45.27,45.71,300388,0
2016-08-25,45.67,46.21,45.5,45.91,334986,0
2016-08-26,46.03,46.07,45.09,45.4,322694,0
2016-08-29,45.25,45.97,45.25,45.86,260875,0
2016-08-30,45.86,47.0999,45.8001,46.72,424496,0
2016-08-31,46.97,47.092,46.04,46.98,600421,0
2016-09-01,47.22,47.55,46.44,47.29,465645,0
2016-09-02,47.21,47.77,46.85,47.6,500215,0
2016-09-06,47.91,48.01,47.225,48.01,328075,0
2016-09-07,48.22,49.75,48.07,49.25,592648,0
2016-09-08,49.26,49.71,48.855,48.99,510040,0
2016-09-09,48.68,48.77,46.94,47.12,457352,0
2016-09-12,46.84,47.88,46.06,47.66,570695,0
2016-09-13,47.79,47.96,46.63,47.1,407396,0
2016-09-14,47.13,47.69,46.32,46.47,439628,0
2016-09-15,46.62,47.115,46.15,46.71,315503,0
2016-09-16,46.64,46.67,45.84,46.36,1041779,0
2016-09-19,46.36,47.13,46.17,46.59,465301,0
2016-09-20,46.97,46.97,46.03,46.43,290508,0
2016-09-21,46.61,46.82,45.95,46.67,314788,0
2016-09-22,46.91,47.69,46.39,47.36,383827,0
2016-09-23,47.24,47.98,46.6,47.5,440029,0
2016-09-26,47.13,47.41,46.33,46.61,450654,0
2016-09-27,46.75,48.62,46.75,48.52,730054,0
2016-09-28,48.77,49.8664,48.37,48.5,921863,0
2016-09-29,48.36,48.5,47.43,47.8,427986,0
2016-09-30,48.03,48.79,47.8,48.6,439607,0
2016-10-03,48.4,50.02,48,49.99,647192,0
2016-10-04,50.82,51.53,50.2,50.63,891421,0
2016-10-05,50.63,51.2,50.09,50.83,398394,0
2016-10-06,50.6,51.01,50.23,50.82,226436,0
2016-10-07,50.8,50.84,49.255,49.5,674082,0
2016-10-10,49.78,50.28,49.56,49.59,427825,0
2016-10-11,49.38,49.65,48,48.12,630916,0
2016-10-12,48.32,48.76,48,48.34,435374,0
2016-10-13,47.91,49.65,47.34,49.37,642692,0
2016-10-14,49.6,49.94,48.57,48.88,376066,0
2016-10-17,48.88,49.91,48.3,48.34,404935,0
2016-10-18,49.01,49.49,48.69,49.1,701102,0
2016-10-19,49.35,49.35,46.81,47.91,1201698,0
2016-10-20,48.02,48.73,47.52,47.77,656095,0
2016-10-21,47.58,48.46,47.26,47.69,935191,0
2016-10-24,47.87,48.41,46.74,46.81,1128335,0
2016-10-25,46.69,47.24,46.4,46.52,772478,0
2016-10-26,45.82,46.61,45.01,45.77,897509,0
2016-10-27,45.75,45.99,45.05,45.39,740493,0
2016-10-28,45.25,45.83,44.84,44.9,663072,0
2016-10-31,44.65,45.25,44.3,45.025,699319,0
2016-11-01,45,45.7,44.65,45.2,704032,0
2016-11-02,45.1,45.7,44.56,44.9,632386,0
2016-11-03,45,45.45,44.45,44.45,452468,0
2016-11-04,44.5,46.1,44.275,45.5,577792,0
2016-11-07,46.25,47.4,45.45,46.95,572700,0
2016-11-08,46.85,47.7,46.5,47.575,543395,0
2016-11-09,46.75,47.95,45.85,47.75,761022,0
2016-11-10,48.2,48.35,46.25,46.35,766062,0
2016-11-11,46.15,46.6,45.3,46.55,769870,0
2016-11-14,46.8,47.45,46.43,47.35,721942,0
2016-11-15,47.75,48.6,46.3704,46.6,910959,0
2016-11-16,46.5,47.825,46.25,47.7,714024,0
2016-11-17,47.6,49.15,47.45,49,521658,0
2016-11-18,48.9,50.55,48.65,50.4,870361,0
2016-11-21,50.6,50.75,49.85,50.55,524003,0
2016-11-22,50.5,52.3,50.5,52.1,929462,0
2016-11-23,52.3,52.5,51.45,52.35,583608,0
2016-11-25,52.3,53.35,52.15,52.55,198349,0
2016-11-28,52.25,52.9,51.625,51.95,521016,0
2016-11-29,52.15,52.95,51.65,52.5,678851,0
2016-11-30,52,52.5619,50.1,51.35,761032,0
2016-12-01,51.3,51.7,50.25,50.4,534855,0
2016-12-02,50.55,51.95,50.0191,51.2,441727,0
2016-12-05,51.8,53.9,51.4,51.85,788981,0
2016-12-06,52.85,53.4,52.4,53.15,951658,0
2016-12-07,53.15,54.6,53,54.2,866011,0
2016-12-08,54.5,56.65,53.8093,56.45,875618,0
2016-12-09,56.8,58,56.15,56.75,811724,0
2016-12-12,56.55,57.15,55.025,55.35,810208,0
2016-12-13,55.7,57.3501,55.7,56.05,665845,0
2016-12-14,55.8,56.85,55.76,56.3,454249,0
2016-12-15,56.85,58.05,56.55,57,889509,0
2016-12-16,57.3,58.75,57.275,57.35,1084953,0
2016-12-19,57.65,57.95,56.639,57.8,803643,0
2016-12-20,57.85,60.2,57.25,60.15,824963,0
2016-12-21,60.15,60.8,59.2,60.3,700004,0
2016-12-22,60.15,60.9,59,59.4,583638,0
2016-12-23,59.2,60.25,59.05,59.5,464559,0
2016-12-27,59.35,59.75,59.1785,59.6,381963,0
2016-12-28,59.8,60,57.95,58,546710,0
2016-12-29,58.1,59,57.8,58.2,561043,0
2016-12-30,58.3,58.53,56.65,57,590877,0
2017-01-03,57.55,57.55,55.45,56.15,716088,0
2017-01-04,56.2,58.5,56.15,57.85,678888,0
2017-01-05,57.5,57.85,56.81,56.95,532989,0
2017-01-06,57,57,54.8,55.5,688810,0
2017-01-09,55.25,57.3,54.95,56.6,537151,0
2017-01-10,56.25,57.59,55.8,56.45,1030873,0
2017-01-11,56.7,57.05,55.425,57.05,811726,0
2017-01-12,56.6,56.8,55.139,55.65,510276,0
2017-01-13,55.95,57.6,55.85,57.55,567985,0
2017-01-17,57.2,57.93,56,56.25,551007,0
2017-01-18,56.3,56.9,56.05,56.65,434959,0
2017-01-19,56.75,57.1,55.2,55.2,687190,0
2017-01-20,55.35,56.3,55.05,55.75,626789,0
2017-01-23,55.7,56.175,53.3612,53.9,936054,0
2017-01-24,54.6,55,54.15,54.95,830665,0
2017-01-25,54,55.85,51.15,51.8,2054349,0
2017-01-26,51.55,53.445,51.55,52.8,1004864,0
2017-01-27,52.7,52.7,51.3,51.5,785174,0
2017-01-30,51,51.675,50.2,51.2,861539,0
2017-01-31,50.85,51.45,50.2,50.95,672927,0
2017-02-01,51.1,51.59,50.2248,50.5,567772,0
2017-02-02,50.25,51.45,49.7,50.15,843250,0
2017-02-03,50.7,51.45,50.2,50.8,527226,0
2017-02-06,50.8,51.2756,49.925,50.35,584359,0
2017-02-07,50.3,51.2,50.2,50.4,649448,0
2017-02-08,50.5,50.9,49.9,50.5,638014,0
2017-02-09,51,51.975,50.9,51.5,1050355,0
2017-02-10,51.95,52.15,51.2,51.35,453402,0
2017-02-13,51.95,52.4,51.75,51.85,428869,0
2017-02-14,51.6,51.6,50.5231,51.1,655663,0
2017-02-15,51.35,52.237,51.0634,51.15,824127,0
2017-02-16,51.15,51.318,49.95,50.4,680634,0
2017-02-17,50.25,50.425,49.35,50.3,726650,0
2017-02-21,50.3,50.6999,49.85,50.3,711788,0
2017-02-22,50.1,50.4,49.85,50.15,514610,0
2017-02-23,50.2,50.25,49.35,49.55,750998,0
2017-02-24,49.35,50.15,49.2,50,453640,0
2017-02-27,49.85,50.05,49.3,49.5,542351,0
2017-02-28,49.45,49.825,48.65,48.65,750014,0
2017-03-01,49.35,50.3,49.35,49.4,829649,0
2017-03-02,49.4,49.6,48.86,49.15,707775,0
2017-03-03,49.3,50.15,49.3,49.95,571309,0
2017-03-06,49.55,49.75,48.6,49.5,884528,0
2017-03-07,49.35,49.6,47.85,48.05,873196,0
2017-03-08,48.15,48.95,47.55,48.8,814913,0
2017-03-09,48.85,49.3,48.525,48.65,496036,0
2017-03-10,48.8,49,47.7856,48.2,830980,0
2017-03-13,48.1,49.225,47.75,48.8,695977,0
2017-03-14,48.65,48.95,47.825,48,761062,0
2017-03-15,47.9,50.275,47.75,49.75,1120610,0
2017-03-16,49.95,50,47.85,48.2,945802,0
2017-03-17,48.1,50,48.05,49.9,1500102,0
2017-03-20,49.95,50.25,48.8,49,905743,0
2017-03-21,49.15,49.25,46.56,46.65,963279,0
2017-03-22,46.7,47.44,46.05,47.3,976144,0
2017-03-23,47.1,47.825,46.65,47.65,502503,0
2017-03-24,47.65,48.85,47.6,48.45,480078,0
2017-03-27,48.25,49.3786,47.75,49,587688,0
2017-03-28,48.75,49.2892,47.325,48,825987,0
2017-03-29,47.75,47.85,46.65,46.75,1039492,0
2017-03-30,46.9,47.1,46.6,46.7,596053,0
2017-03-31,46.65,46.775,46.35,46.45,1083959,0
2017-04-03,46.5,47.4,46.35,47.3,774000,0
2017-04-04,46.95,47.45,46.3,46.45,576050,0
2017-04-05,46.35,46.65,45.85,45.9,858699,0
2017-04-06,45.75,46.4335,45.5,46.05,752887,0
2017-04-07,45.85,46.325,45.45,45.75,589372,0
2017-04-10,46.85,48.9,46.7,48.15,1367003,0
2017-04-11,47.9,49,47.45,48.925,723027,0
2017-04-12,49,49.9,48.425,48.65,762811,0
2017-04-13,48.9,49,48.3,48.35,643298,0
2017-04-17,48.8,48.9,48.07,48.6,661643,0
2017-04-18,48.4,48.9,48,48.5,557927,0
2017-04-19,48.8,50.8,48.774,50.5,898521,0
2017-04-20,50.9,51.95,50.65,51.9,1165645,0
2017-04-21,53.75,56.15,52.85,53.25,2815191,0
2017-04-24,54.35,55.35,54.05,54.85,1074032,0
2017-04-25,54.85,55.6,53.7,54.05,1059777,0
2017-04-26,54.05,54.55,53.95,54.35,1105260,0
2017-04-27,53.95,55,53.7,54.4,1342723,0
2017-04-28,54.4,54.75,53.95,54.3,661910,0
2017-05-01,54.6,54.745,53.75,53.95,671572,0
2017-05-02,53.95,55.7,53.51,55.625,765746,0
2017-05-03,55.35,55.8,54.35,55.4,550005,0
2017-05-04,55.65,55.7,54.15,54.55,579380,0
2017-05-05,54.85,54.875,53.7,53.8,679872,0
2017-05-08,53.8,54.5,53.05,53.1,596975,0
2017-05-09,53.15,54.1,53.15,53.8,583185,0
2017-05-10,53.65,54.275,53.35,53.45,436126,0
2017-05-11,53.3,53.55,52.6,53.2,419997,0
2017-05-12,53.1,53.45,52.8,53.3,466401,0
2017-05-15,53.55,54.1,53.25,53.6,593928,0
2017-05-16,53.85,54.2,53.2,54.05,609698,0
2017-05-17,53.5,53.9,51.7,51.7,527444,0
2017-05-18,51.55,51.95,50.75,51.25,557073,0
2017-05-19,51.2,51.725,51,51.25,718568,0
2017-05-22,51.35,51.45,49.75,49.9,885325,0
2017-05-23,50.15,50.5,49.4,50.1,467478,0
2017-05-24,50.1,50.325,49.1,49.3,539047,0
2017-05-25,49.45,50.95,48.9,50.75,897060,0
2017-05-26,50.8,50.95,49.65,49.75,636867,0
2017-05-30,49.85,50.15,49.325,49.55,554272,0
2017-05-31,50.1,50.3,49.35,50.1,884472,0
2017-06-01,50.35,51.127,50.2,50.95,611362,0
2017-06-02,51.15,52.3,51,51.8,830884,0
2017-06-05,51.95,53.1,51.6,52.6,581671,0
2017-06-06,52.5,53.35,52.4,52.85,499481,0
2017-06-07,55,59.45,54.58,59.35,1947362,0
2017-06-08,58.35,58.475,55.6,56.6,1555044,0
2017-06-09,56.8,57.95,56.5,56.65,897113,0
2017-06-12,56.45,57.45,55.01,56.6,710855,0
2017-06-13,56.95,57.15,53.8,54.65,1386427,0
2017-06-14,51.2,51.5,48.3,48.9,3996842,0
2017-06-15,48.55,49.15,46.75,47.2,1571619,0
2017-06-16,47.25,47.575,46.25,46.35,1479688,0
2017-06-19,46.55,47.45,46.1,47.4,1069054,0
2017-06-20,47.6,47.75,46.1,46.35,912858,0
2017-06-21,46.4,48,46.255,47.9,974946,0
2017-06-22,48.25,48.9,46.25,46.9,1192892,0
2017-06-23,47.15,47.35,46.55,46.9,982072,0
2017-06-26,47.3,47.9,46.55,46.9,622665,0
2017-06-27,46.7,47.3,46.55,46.75,679924,0
2017-06-28,47.1,47.2102,45.675,45.85,1490924,0
2017-06-29,45.85,46.3,45.575,46.2,1122270,0
2017-06-30,46.2,47.425,45.9,46.95,1058985,0
2017-07-03,47.15,47.6,46.675,47.2,587996,0
2017-07-05,47.15,47.45,46.25,46.8,782624,0
2017-07-06,46.4,47.6,46.4,47.1,770307,0
2017-07-07,47.45,48.65,47,48.3,949472,0
2017-07-10,48.1,48.55,47.625,47.75,832641,0
2017-07-11,47.75,48.35,47.05,47.2,833304,0
2017-07-12,47.35,47.7,46.6,46.7,1063671,0
2017-07-13,46.75,47.25,46.075,46.3,1293523,0
2017-07-14,46.2,46.55,45.8,46.2,681063,0
2017-07-17,46.25,48,46.1,47.1,1450726,0
2017-07-18,46.95,47.15,46.15,46.55,1187244,0
2017-07-19,46.45,47.15,46.25,46.65,559907,0
2017-07-20,46.95,47,45.85,46.3,1314732,0
2017-07-21,46.5,46.5,45.2,45.3,1054016,0
2017-07-24,45.15,45.45,44.5,44.8,1744025,0
2017-07-25,45.15,45.4,44,44.2,1763917,0
2017-07-26,43.9,43.9,39.45,41.9,3618191,0
2017-07-27,41.9,42.25,40.26,41.5,2122798,0
2017-07-28,41.9,43.15,41.8,41.95,1336350,0
2017-07-31,42,42.24,40.9,41.4,1007904,0
2017-08-01,41.6,42.6,41.45,42.25,923417,0
2017-08-02,42.15,42.35,40.75,41.1,990404,0
2017-08-03,41.05,42.1,41.05,41.55,576343,0
2017-08-04,41.7,42.3,41.35,42.25,428327,0
2017-08-07,42.35,42.95,42.155,42.6,678425,0
2017-08-08,42.4,42.8,42.25,42.5,581161,0
2017-08-09,42.35,42.7,41.975,42.45,636225,0
2017-08-10,42.15,42.4,41.55,41.85,798015,0
2017-08-11,41.8,42.7,41.8,41.85,906449,0
2017-08-14,42.15,43.3,42.1,42.8,568156,0
2017-08-15,42.65,43.75,42.6,42.75,443840,0
2017-08-16,42.9,43.305,42.75,42.9,321169,0
2017-08-17,42.7,43.05,40.75,41.1,1146654,0
2017-08-18,40.7,42,40.51,41.7,674366,0
2017-08-21,41.75,43.2,41.65,42.95,784435,0
2017-08-22,43.2,43.4,42.6,43.05,763852,0
2017-08-23,42.9,43.1,42.2,42.5,733076,0
2017-08-24,42.7,42.7,41.45,42.3,746997,0
2017-08-25,42.3,44.3,42.3,43.85,1030276,0
2017-08-28,43.45,43.55,42.05,42.25,820500,0
2017-08-29,41.65,42.2,40.9,42.2,797232,0
2017-08-30,42.05,42.65,41.7,42.5,710393,0
2017-08-31,42.5,43.1,42.35,42.85,515354,0
2017-09-01,43,43.05,42.245,42.8,668102,0
2017-09-05,42.6,43,41.45,41.5,782082,0
2017-09-06,41.45,42.6,41.35,42.2,1023190,0
2017-09-07,42.25,42.55,41.1,41.15,575987,0
2017-09-08,41.05,41.375,39.5,39.5,1489910,0
2017-09-11,39.8,40.75,39.7,39.75,1715822,0
2017-09-12,40,40.7,39,39.6,2077867,0
2017-09-13,39.6,42.1,39.5,41.25,2027782,0
2017-09-14,41.05,41.9,40.75,40.95,918123,0
2017-09-15,40.7,41.4,40.125,40.25,1100088,0
2017-09-18,40.25,40.25,39.2,39.45,1767620,0
2017-09-19,39.05,39.5,36.7,36.95,3248418,0
2017-09-20,36.9,38.35,36.8,37.6,1661671,0
2017-09-21,37.45,38.175,37.01,38.1,1582298,0
2017-09-22,38.1,38.25,37.55,37.7,1009466,0
2017-09-25,37.55,37.75,36.85,37.45,937795,0
2017-09-26,36.9,37.45,36.2,37.35,1589129,0
2017-09-27,37.55,38.6,37.55,38.3,1195253,0
2017-09-28,38.3,38.78,36.625,37,1918744,0
2017-09-29,37.05,38.05,36.9,37.55,1410815,0
2017-10-02,37.8,38.05,37.1,38.05,1370220,0
2017-10-03,38.1,39.8499,37.95,39.5,1319314,0
2017-10-04,39.7,40.09,39.3,39.7,822850,0
2017-10-05,39.7,40.18,39.45,39.85,706155,0
2017-10-06,39.9,40.65,39.76,40.6,1001956,0
2017-10-09,40.65,40.85,39.59,40.1,1105765,0
2017-10-10,40.45,41.25,40.05,40.5,1416661,0
2017-10-11,40.4,41.1,39.9,40,835924,0
2017-10-12,38.7,39.625,37.6,39,2465772,0
2017-10-13,38.4,38.65,37.15,37.95,2346990,0
2017-10-16,38.2,39.225,37.8,38.95,1390707,0
2017-10-17,39.25,40.7,39.25,39.8,1639051,0
2017-10-18,39.9,40.225,39.355,40.15,1067001,0
2017-10-19,40,40.15,39.55,40.05,2200524,0
2017-10-20,40.65,42.7,39.55,41.6,2201053,0
2017-10-23,41.3,41.55,38.5,38.5,1680577,0
2017-10-24,38.5,38.85,36.5,37.05,2675166,0
2017-10-25,37.15,37.4,35.9,35.95,1199789,0
2017-10-26,36.25,36.75,33.55,33.75,2496869,0
2017-10-27,34.3,34.35,32.95,33.9,1457125,0
2017-10-30,33.65,34.225,33.341,33.45,1185702,0
2017-10-31,33.65,34.3,33.35,33.5,1372458,0
2017-11-01,33.75,34.525,33.15,33.55,1612647,0
2017-11-02,33.45,33.9,32.5,33,1089079,0
2017-11-03,32.9,33.61,32.6,33.5,1095810,0
2017-11-06,33.5,33.75,33.1,33.5,1476452,0
2017-11-07,33.55,33.65,32.875,33.2,1094821,0
2017-11-08,33.1,33.5,32.55,33.05,1006131,0
2017-11-09,32.8,33.4,32.4,32.85,1714677,0
2017-11-10,33.35,36.625,33.35,36.15,2769242,0
