Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.11,41.1,39.9,40.74,205895,0
2005-02-28,40.65,40.74,39.51,40.03,330390,0
2005-03-01,39.9,40.76,39.38,40.46,419846,0
2005-03-02,40.15,41.46,40.03,40.64,449646,0
2005-03-03,40.76,41.48,40.09,40.29,459682,0
2005-03-04,40.37,40.5,39.21,40,506235,0
2005-03-07,39.9,40.38,39.51,39.7,278196,0
2005-03-08,39.55,39.75,39.16,39.27,413677,0
2005-03-09,39.3,39.47,38.43,38.46,513868,0
2005-03-10,38.41,38.65,37.9,37.96,440838,0
2005-03-11,37.89,38.2,36.67,37.12,571614,0
2005-03-14,36.95,37.58,36.58,37.52,692457,0
2005-03-15,37.7,38.73,37.6,38.45,1003805,0
2005-03-16,38.5,39.07,37.88,38.39,871923,0
2005-03-17,38.27,39.1,37.9,39.06,479041,0
2005-03-18,39.1,41,38.97,40.87,1078529,0
2005-03-21,40.94,41.16,40.7,40.93,582290,0
2005-03-22,40.79,41.48,40.75,41.26,682986,0
2005-03-23,41.11,41.25,40.5,40.81,947207,0
2005-03-24,40.81,40.9,40.15,40.16,393265,0
2005-03-28,40.12,40.38,39.4,39.78,470295,0
2005-03-29,39.91,40.34,38.65,38.83,882242,0
2005-03-30,38.84,38.9,37.87,38.14,704803,0
2005-03-31,38,39.06,37.81,38.06,1180409,0
2005-04-01,38.19,38.33,37.36,37.56,762958,0
2005-04-04,37.74,37.74,36.34,36.77,422270,0
2005-04-05,37.09,37.92,36.54,37.71,551385,0
2005-04-06,37.8,39.8,37.79,38.81,883390,0
2005-04-07,38.91,39.02,38.25,38.57,429718,0
2005-04-08,38.43,38.89,38.43,38.64,502248,0
2005-04-11,38.74,39.47,37.56,37.68,509137,0
2005-04-12,37.54,37.87,36.8,37.84,379062,0
2005-04-13,37.53,38.73,37.3,38.3,771436,0
2005-04-14,38.51,38.67,37.55,37.55,337371,0
2005-04-15,37.71,37.83,36.75,37.21,476265,0
2005-04-18,36.9,36.9,35.87,36.18,718943,0
2005-04-19,36.25,36.73,36,36.61,566160,0
2005-04-20,36.6,36.85,36.19,36.29,505636,0
2005-04-21,36.45,37.34,36.08,37,518391,0
2005-04-22,37.1,37.5,36.82,37.09,678110,0
2005-04-25,37.24,37.42,36.53,36.68,235260,0
2005-04-26,36.5,37.1,36.25,36.3,349114,0
2005-04-27,36.39,36.41,35.35,35.85,379767,0
2005-04-28,35.86,35.86,34.53,34.55,346002,0
2005-04-29,34.6,34.96,34.21,34.96,399976,0
2005-05-02,34.83,35.1,33.86,34.02,476365,0
2005-05-03,34.05,35.12,33.95,34.56,406352,0
2005-05-04,34.65,36.32,34.44,36.04,856195,0
2005-05-05,36.12,36.46,35.44,36.03,409112,0
2005-05-06,35.91,36.44,35.91,36.08,424524,0
2005-05-09,36.15,36.89,36.05,36.58,357921,0
2005-05-10,36.35,38.01,36.18,38.01,471220,0
2005-05-11,38.01,38.58,37.63,38.35,569409,0
2005-05-12,38.46,39.31,38.3,38.73,467841,0
2005-05-13,38.9,39.32,37.91,38.04,691242,0
2005-05-16,38.2,38.5,37.5,37.57,379100,0
2005-05-17,37.5,37.62,36.71,37.09,296479,0
2005-05-18,37.21,37.21,36.53,36.98,405788,0
2005-05-19,36.97,37,36.21,36.45,293620,0
2005-05-20,36.5,36.97,35.54,36.51,312377,0
2005-05-23,36.52,37.54,36.52,37.31,549244,0
2005-05-24,37.2,38.68,37.2,38.12,418747,0
2005-05-25,38.21,38.21,36.81,37.37,346878,0
2005-05-26,37.57,37.69,36.88,37.25,315601,0
2005-05-27,37.46,38.67,37.22,38.56,478305,0
2005-05-31,38.5,38.86,37.61,37.68,515851,0
2005-06-01,37.97,38.02,36.87,36.92,616461,0
2005-06-02,36.87,37.72,36.83,37.43,453508,0
2005-06-03,37.63,37.75,35.7,37.12,647390,0
2005-06-06,37.2,37.47,36.22,36.61,348235,0
2005-06-07,36.7,37.11,35.93,36,551413,0
2005-06-08,36.07,36.31,35.76,36.25,333015,0
2005-06-09,36.42,37.41,36.32,37.41,435876,0
2005-06-10,37.02,38.4,37.01,38.12,507904,0
2005-06-13,38.17,39.04,38.1,38.98,527989,0
2005-06-14,39,39.4,38.33,39.26,566094,0
2005-06-15,39.48,39.96,39.3,39.55,440189,0
2005-06-16,39.85,43.43,39.8,42.83,1963634,0
2005-06-17,42.82,42.82,41.75,42.64,517793,0
2005-06-20,42.67,43.61,41.98,42.4,385651,0
2005-06-21,42.44,43.22,42.17,43.21,515692,0
2005-06-22,43.33,44.09,43.26,43.65,342498,0
2005-06-23,43.76,43.76,42.55,42.75,418475,0
2005-06-24,42.51,42.66,41.66,42.24,2121462,0
2005-06-27,42.37,42.37,41.49,41.64,302687,0
2005-06-28,41.89,42.04,41.09,41.62,388958,0
2005-06-29,41.67,42.39,41.67,41.92,353966,0
2005-06-30,41.93,42.65,41.93,42.06,275117,0
2005-07-01,42.14,42.52,41.68,42.11,286555,0
2005-07-05,42.27,42.88,41.2,42.81,418800,0
2005-07-06,42.86,43.11,42.29,42.69,403487,0
2005-07-07,42.38,43.11,41.67,42.9,354296,0
2005-07-08,42.9,47.1,42.77,45.79,1194184,0
2005-07-11,45.68,46.1,45.1,46,507936,0
2005-07-12,46.08,46.57,45.5,46.08,331428,0
2005-07-13,46.01,46.29,45.42,45.79,309372,0
2005-07-14,45.67,47.3,45.22,47.17,367317,0
2005-07-15,47.04,48.19,46.98,47.91,563077,0
2005-07-18,48.94,50.6,47.82,49.12,860173,0
2005-07-19,49.24,49.63,48.13,48.33,805721,0
2005-07-20,48.95,50.04,48.18,49.94,652465,0
2005-07-21,49.89,52.9,49.74,52.26,1070067,0
2005-07-22,52.2,52.32,50.17,51.8,829158,0
2005-07-25,49.9,51.8,49.7,51.16,759785,0
2005-07-26,51.49,51.66,49.65,49.77,728483,0
2005-07-27,49.86,50.25,49.23,49.5,540570,0
2005-07-28,49.8,50.08,49.2,49.97,287121,0
2005-07-29,49.8,50,48.84,49.58,306808,0
2005-08-01,49.7,50.89,48.84,50.4,265300,0
2005-08-02,50.21,51.4,49.61,50.44,335546,0
2005-08-03,50.44,50.44,49.88,50.17,295419,0
2005-08-04,49.88,49.88,46.15,48.28,1275601,0
2005-08-05,48.4,48.7,47.23,47.3,586582,0
2005-08-08,47.65,48.4,45.56,45.86,721728,0
2005-08-09,45.77,46.98,45.73,46.18,463211,0
2005-08-10,46.39,46.68,45.01,45.44,517565,0
2005-08-11,45.65,46.01,45,45.97,341554,0
2005-08-12,45.77,45.88,45.05,45.11,275715,0
2005-08-15,45.02,46.19,45,46.01,434046,0
2005-08-16,45.88,46.45,45.15,46.08,415453,0
2005-08-17,46.31,46.34,45.72,45.74,271398,0
2005-08-18,45.73,47.05,45.16,46.19,627873,0
2005-08-19,46.3,47.19,45.94,47.11,667885,0
2005-08-22,47.2,48.09,46.86,46.92,597341,0
2005-08-23,47.17,47.17,46.29,46.6,349232,0
2005-08-24,46.76,46.76,45.67,46.01,296423,0
2005-08-25,45.84,46.2,45.16,45.24,445725,0
2005-08-26,45.33,45.39,43.47,45.06,714298,0
2005-08-29,44.85,45.84,44.85,45.66,327564,0
2005-08-30,45.56,45.68,44.85,44.98,422941,0
2005-08-31,44.82,45.98,44.8,45.8,380120,0
2005-09-01,45.6,46.76,45.55,46.61,351781,0
2005-09-02,46.73,46.73,45.8,45.89,194650,0
2005-09-06,45.73,48.83,45.43,48.43,1087982,0
2005-09-07,48.34,50.78,48.21,50.31,1064049,0
2005-09-08,50.29,50.29,49.07,49.89,635728,0
2005-09-09,50,50.5,49.2,50.03,474394,0
2005-09-12,49.74,50.63,49.55,50.21,416462,0
2005-09-13,49.96,50.47,49.67,50.13,305301,0
2005-09-14,50.26,50.65,49.72,49.9,285094,0
2005-09-15,50.28,50.28,49.2,49.9,306012,0
2005-09-16,50.34,50.42,49.51,49.98,814595,0
2005-09-19,49.62,50.34,48.9,48.92,295157,0
2005-09-20,49.18,49.45,47.5,47.88,726951,0
2005-09-21,48.06,48.06,47.08,47.33,257724,0
2005-09-22,47.23,47.58,46.5,46.71,358629,0
2005-09-23,46.59,47.07,45.6,45.92,565345,0
2005-09-26,46.18,46.85,45.81,46.74,306594,0
2005-09-27,46.64,48.04,46.43,47.86,459970,0
2005-09-28,47.88,48.09,46.94,47.33,210333,0
2005-09-29,47.67,48.6,47.4,48.14,199745,0
2005-09-30,47.93,49.25,47.81,49.19,246252,0
2005-10-03,49.28,49.9,49.1,49.6,361789,0
2005-10-04,49.67,50.63,49.23,49.47,335333,0
2005-10-05,49.24,49.45,47.63,47.65,388378,0
2005-10-06,48.12,48.38,45.6,46,475451,0
2005-10-07,46.33,46.84,45.89,46.05,319040,0
2005-10-10,45.62,46.34,45.5,45.85,379633,0
2005-10-11,45.98,46.65,44.39,44.53,808439,0
2005-10-12,44.36,45.22,43.31,43.76,589772,0
2005-10-13,43.55,44.9,43.52,44.62,553566,0
2005-10-14,45.95,46.66,45.09,46.51,748851,0
2005-10-17,46.39,47.48,46.2,46.44,222803,0
2005-10-18,46.52,46.82,46.05,46.3,230177,0
2005-10-19,46.09,46.5,44.64,46.37,427521,0
2005-10-20,46.24,46.93,46,46.48,249626,0
2005-10-21,46.48,47.44,46.41,46.55,395794,0
2005-10-24,46.79,48.98,46.76,48.98,521970,0
2005-10-25,49.5,50.74,48.25,50.04,1035781,0
2005-10-26,49.73,52.17,49.7,51.25,960354,0
2005-10-27,51.17,51.61,50.17,51,637516,0
2005-10-28,51.23,52.5,51.09,51.37,794455,0
2005-10-31,51.68,52.98,51.41,52.82,529736,0
2005-11-01,52.61,55.13,51.96,54.14,1022520,0
2005-11-02,54.29,56.24,53.94,56.02,1040307,0
2005-11-03,56.39,58,56.38,57.86,931197,0
2005-11-04,57.72,59.78,56.69,56.93,1337241,0
2005-11-07,56.5,56.67,55.16,55.42,1112263,0
2005-11-08,55.25,56.2,54.86,55.71,758648,0
2005-11-09,55.45,55.75,54.75,54.91,511734,0
2005-11-10,54.72,55.42,53.19,55.11,433250,0
2005-11-11,54.79,56.48,54.79,56.05,456917,0
2005-11-14,56.33,56.62,55.73,56.14,293436,0
2005-11-15,56.02,56.3,55,55.72,360522,0
2005-11-16,55.9,56.19,55.29,55.81,391509,0
2005-11-17,56.2,57.57,55.92,57.38,532150,0
2005-11-18,58,60.14,57.87,59.67,914977,0
2005-11-21,59.68,60.98,59.1,60.98,491343,0
2005-11-22,60.85,62.85,60.58,61.97,641625,0
2005-11-23,61.87,62.87,61.5,62.02,409966,0
2005-11-25,62.19,62.45,61.7,61.93,139407,0
2005-11-28,61.34,61.68,60,60.09,533648,0
2005-11-29,60.52,60.52,59.4,59.74,517027,0
2005-11-30,59.77,60.37,59.29,59.71,533584,0
2005-12-01,59.5,59.8,59.21,59.46,482600,0
2005-12-02,59.75,61.1,59.75,60.79,752150,0
2005-12-05,60.97,62.04,59.68,61.96,510179,0
2005-12-06,62,62,60.46,60.73,427498,0
2005-12-07,61.14,61.52,59.9,61.52,1120818,0
2005-12-08,61.44,63.29,61.22,62.59,677688,0
2005-12-09,62.64,62.64,61.57,62.01,298491,0
2005-12-12,62.17,62.25,61.1,61.91,457472,0
2005-12-13,61.85,63.17,61.42,62.6,353835,0
2005-12-14,62.55,62.66,61.19,61.25,430826,0
2005-12-15,61.23,62.2,61.23,61.8,362767,0
2005-12-16,61.95,63.42,61.25,62.3,645765,0
2005-12-19,62.3,62.49,60.96,61.49,485783,0
2005-12-20,61.42,63.25,61.25,62.37,378325,0
2005-12-21,62.38,65.15,62.11,64.23,844373,0
2005-12-22,64.49,65.7,63.6,64.2,502936,0
2005-12-23,64.23,64.81,63.87,64.25,110168,0
2005-12-27,64.35,65.24,63.68,64.04,332509,0
2005-12-28,63.97,64.43,63.57,63.94,191086,0
2005-12-29,63.94,63.94,62.85,63.06,273757,0
2005-12-30,62.89,63.08,62.29,62.73,170895,0
2006-01-03,63.35,64.1,60.89,63.57,555647,0
2006-01-04,64.27,64.65,63.57,63.6,993383,0
2006-01-05,63.92,63.99,62.35,63,941845,0
2006-01-06,63.1,64.86,62.96,64.06,629219,0
2006-01-09,64.47,64.9,63.57,64.76,556552,0
2006-01-10,64.5,65.54,64.06,64.49,515175,0
2006-01-11,63.4,64.85,61.77,62.96,1490400,0
2006-01-12,63.67,63.67,61.25,61.42,718889,0
2006-01-13,61.29,61.5,60.76,61,422550,0
2006-01-17,60.48,60.78,59.13,59.14,929562,0
2006-01-18,58.63,59.62,57.45,59.35,992800,0
2006-01-19,59.4,61.5,59.15,60.95,745353,0
2006-01-20,61.1,61.5,59.63,59.97,516140,0
2006-01-23,59.67,60.58,58.54,60.33,920341,0
2006-01-24,61.47,61.74,59.75,61.29,791937,0
2006-01-25,61.83,61.87,59.75,60.25,505542,0
2006-01-26,60.56,60.84,59.75,60.52,470525,0
2006-01-27,60.66,61.52,60.28,61.49,448861,0
2006-01-30,61.54,61.71,60.9,60.97,507564,0
2006-01-31,60.88,61.25,59.85,60.77,565855,0
2006-02-01,60.62,61.3,60.52,60.96,420127,0
2006-02-02,60.96,61.4,59.76,60.2,872173,0
2006-02-03,60.04,60.04,58.73,59.43,631416,0
2006-02-06,59.29,60.49,59.08,60.29,515815,0
2006-02-07,60.05,61.74,60.05,61.08,594925,0
2006-02-08,61.3,62.46,60.47,62.3,669010,0
2006-02-09,62.18,63.04,61.69,61.89,828992,0
2006-02-10,61.79,62.11,59.84,60.69,871273,0
2006-02-13,60.58,61.19,59.81,60.59,351602,0
2006-02-14,60.38,62.94,59.79,62.18,654146,0
2006-02-15,62.35,64.29,62.34,64,696792,0
2006-02-16,64.03,64.97,63.37,64.73,477058,0
2006-02-17,64.88,65.45,64.15,64.99,459047,0
2006-02-21,65.11,65.18,64.14,64.76,518431,0
2006-02-22,65.02,65.94,64.77,65.9,437306,0
2006-02-23,65.9,67.42,64.92,66.78,551151,0
2006-02-24,66.52,68,65.57,67.3,637813,0
2006-02-27,67.42,69.34,67.21,69.1,714467,0
2006-02-28,68.38,68.38,64.68,65.61,1253304,0
2006-03-01,65.91,67.67,65.51,67.06,600718,0
2006-03-02,67.25,69.96,67,69.15,1054447,0
2006-03-03,68.63,71,68.41,69.76,604143,0
2006-03-06,70.16,70.48,68.87,69.54,507092,0
2006-03-07,69.46,69.54,67.75,68.7,450187,0
2006-03-08,67.05,69.59,66.95,69.3,909459,0
2006-03-09,69.22,69.69,67.56,68.15,402224,0
2006-03-10,68.29,69,67.02,67.78,304164,0
2006-03-13,68.05,69.33,67.79,68.3,269670,0
2006-03-14,68.03,69.95,67.38,69.75,376566,0
2006-03-15,69.92,72.14,69.3,71.62,940034,0
2006-03-16,72.24,73.13,71.28,71.47,829047,0
2006-03-17,71.82,71.92,70.24,70.41,820039,0
2006-03-20,70.84,71.1,68.57,69.64,597803,0
2006-03-21,70.71,72.98,68.91,69.65,1251885,0
2006-03-22,69.5,70.05,68.25,69.58,569617,0
2006-03-23,69.4,69.87,68.24,69.01,495370,0
2006-03-24,69.13,69.46,67.92,68.51,395267,0
2006-03-27,68.09,68.93,67.2,67.59,559993,0
2006-03-28,67.5,67.53,66,66.4,562555,0
2006-03-29,66.3,66.61,65.21,65.66,966687,0
2006-03-30,65.28,66.34,64.74,65,680166,0
2006-03-31,65.13,65.32,64.05,64.54,743533,0
2006-04-03,64.59,65.13,63.07,63.3,708818,0
2006-04-04,63.51,63.88,62.58,63.15,422434,0
2006-04-05,63.4,63.69,62.99,63.42,375783,0
2006-04-06,63.64,63.65,60.32,60.6,1180605,0
2006-04-07,61,62,58.46,59.49,1166557,0
2006-04-10,59.73,60.7,59.42,59.93,686052,0
2006-04-11,60.14,60.23,58.25,59.11,418710,0
2006-04-12,59,61.36,59,60.82,903808,0
2006-04-13,60.9,61.67,60.02,61.01,527417,0
2006-04-17,61.01,61.25,60.01,60.71,305983,0
2006-04-18,60.75,61.75,60.49,61.6,545512,0
2006-04-19,61.3,61.75,60.01,61.47,653731,0
2006-04-20,61.47,62.57,60.91,62.26,406699,0
2006-04-21,62.67,63.12,62,62.81,451624,0
2006-04-24,63.08,63.08,61.77,62.62,547051,0
2006-04-25,62.08,62.08,58.27,59.44,1314232,0
2006-04-26,59.68,60.12,57.16,57.76,768779,0
2006-04-27,57.85,61.76,57.02,58.6,1294051,0
2006-04-28,58.3,58.5,57.02,57.36,881785,0
2006-05-01,57.35,58.04,55.38,55.78,973289,0
2006-05-02,55.8,56.04,53.41,54.15,825391,0
2006-05-03,53.84,53.84,49.63,52.11,3352116,0
2006-05-04,51.86,53.59,51.83,53.27,878903,0
2006-05-05,53.64,55.3,53.52,54.19,836061,0
2006-05-08,54.42,55.24,53.87,54.95,698893,0
2006-05-09,54.91,55.84,54.67,54.68,1286890,0
2006-05-10,54.93,54.93,53.35,54.44,1251377,0
2006-05-11,54.07,54.13,51.8,51.95,1242579,0
2006-05-12,51.53,53.48,51.31,52.74,1167316,0
2006-05-15,52.74,54.88,52.54,54.63,1389541,0
2006-05-16,24.93,26.17,20.42,20.76,46781073,0
2006-05-17,19.75,21.68,19.26,19.72,15935743,0
2006-05-18,20.39,20.75,19.19,19.5,6871084,0
2006-05-19,19.83,20.5,19.3,19.6,3752112,0
2006-05-22,19.4,19.8,18.75,18.78,2874406,0
2006-05-23,19.03,19.39,18.55,18.86,2129290,0
2006-05-24,19.05,19.84,18.65,19.01,2658197,0
2006-05-25,19.3,19.3,18.86,19.12,1325437,0
2006-05-26,19.21,21.1,19.2,20.11,3916580,0
2006-05-30,20.39,20.84,20.02,20.09,2720911,0
2006-05-31,20.22,20.57,19.61,19.71,1753375,0
2006-06-01,19.88,20.27,19.62,20.25,1558621,0
2006-06-02,20.5,20.75,20.08,20.29,1476424,0
2006-06-05,20.35,20.5,19.82,19.88,1603971,0
2006-06-06,20.02,20.05,19.1,19.59,1771674,0
2006-06-07,19.59,20.58,19.44,20.01,1495137,0
2006-06-08,19.96,19.96,19.21,19.56,1403866,0
2006-06-09,19.71,20.1,19.49,19.53,841537,0
2006-06-12,19.61,19.85,18.91,18.98,1093929,0
2006-06-13,18.99,19.22,18.32,18.44,1366312,0
2006-06-14,18.41,18.8,17.81,18.08,1236164,0
2006-06-15,18.2,19.49,18.19,19.37,1218884,0
2006-06-16,16.6,16.77,14.67,15.18,11949469,0
2006-06-19,14.81,14.95,13.75,14.12,7023714,0
2006-06-20,14.04,14.59,13.67,13.7,3521877,0
2006-06-21,13.76,14.22,13.52,13.84,1965762,0
2006-06-22,13.72,14.12,13.67,13.81,2388323,0
2006-06-23,8.81,10.35,8.61,9.85,25982888,0
2006-06-26,9.72,11.08,9.68,10.76,8195767,0
2006-06-27,10.9,11.25,10.21,10.3,5052190,0
2006-06-28,10.39,10.61,10.03,10.32,2938403,0
2006-06-29,10.26,10.52,10.05,10.51,1705677,0
2006-06-30,10.47,10.73,10.18,10.6,1967478,0
2006-07-03,10.87,11.28,10.78,10.82,1118069,0
2006-07-05,10.8,10.83,10.4,10.45,1477575,0
2006-07-06,10.5,10.75,10.32,10.53,1025231,0
2006-07-07,10.53,10.73,10.46,10.5,938405,0
2006-07-10,10.65,10.72,10.22,10.33,1244558,0
2006-07-11,10.3,10.59,10.18,10.51,803274,0
2006-07-12,10.55,10.6,10.18,10.3,1066789,0
2006-07-13,10.21,10.24,9.85,10.01,1272784,0
2006-07-14,9.89,10.04,9.68,9.69,867735,0
2006-07-17,9.73,9.95,9.21,9.42,2276414,0
2006-07-18,8.91,9.75,8.84,9.15,2977430,0
2006-07-19,9.19,9.79,9.14,9.69,1275232,0
2006-07-20,9.7,10.1,9.38,9.42,1290337,0
2006-07-21,9.42,9.63,9.25,9.43,684493,0
2006-07-24,9.45,9.62,8.95,9.01,1945047,0
2006-07-25,9,9.62,8.92,9.48,942641,0
2006-07-26,9.43,9.57,9.11,9.23,1310577,0
2006-07-27,8.95,9.15,8.8,8.94,1442295,0
2006-07-28,9.03,9.45,8.96,9.39,632873,0
2006-07-31,9.34,9.39,9.09,9.25,624089,0
2006-08-01,9.17,9.21,8.96,9.03,596515,0
2006-08-02,9.1,9.24,9.02,9.07,626254,0
2006-08-03,8.98,9.14,8.8,9.11,570966,0
2006-08-04,9.21,9.25,8.76,8.91,687186,0
2006-08-07,8.92,9.01,8.71,8.77,577444,0
2006-08-08,8.82,8.97,8.57,8.61,929674,0
2006-08-09,8.67,8.95,8.66,8.75,740182,0
2006-08-10,8.76,9.22,8.65,9.09,988561,0
2006-08-11,9.17,9.2,8.93,8.96,706229,0
2006-08-14,9.09,9.25,8.89,9.15,586041,0
2006-08-15,9.27,9.6,9.26,9.35,933247,0
2006-08-16,9.48,9.75,9.37,9.51,804212,0
2006-08-17,9.53,10.58,9.51,10.46,4267199,0
2006-08-18,10.6,10.68,10.2,10.6,1385080,0
2006-08-21,10.59,10.59,10.28,10.41,700888,0
2006-08-22,10.37,10.52,10.12,10.44,716025,0
2006-08-23,10.48,10.51,10.2,10.27,494270,0
2006-08-24,10.37,11.17,10.34,10.98,2266898,0
2006-08-25,11.04,11.2,10.75,10.79,1368233,0
2006-08-28,10.85,10.9,10.38,10.56,955870,0
2006-08-29,10.64,11,10.4,10.92,669739,0
2006-08-30,10.99,11.13,10.75,10.93,730629,0
2006-08-31,11,11.75,10.81,11.59,1926890,0
2006-09-01,11.65,11.74,10.62,10.93,2425533,0
2006-09-05,10.5,11.08,10.29,10.55,1773730,0
2006-09-06,10.5,10.54,10.25,10.25,1117646,0
2006-09-07,10.2,10.2,9.84,9.9,1040591,0
2006-09-08,10.02,10.18,9.85,10.12,599999,0
2006-09-11,9.98,10.03,9.86,9.93,388084,0
2006-09-12,10.15,10.57,10.12,10.41,1009652,0
2006-09-13,10.61,10.61,10.18,10.29,823308,0
2006-09-14,10.3,10.38,10.1,10.29,514216,0
2006-09-15,10.42,10.46,10.24,10.34,680736,0
2006-09-18,10.36,10.82,10.34,10.72,1026085,0
2006-09-19,10.79,11.01,10.64,11.01,1034906,0
2006-09-20,11.13,11.3,10.81,11.07,757885,0
2006-09-21,10.94,11.27,10.94,11,577515,0
2006-09-22,10.99,11.03,10.69,10.69,661797,0
2006-09-25,10.7,11.1,10.51,10.91,462120,0
2006-09-26,10.93,11.18,10.85,10.9,413115,0
2006-09-27,10.95,11.03,10.66,10.89,396185,0
2006-09-28,10.98,11.09,10.72,10.87,353532,0
2006-09-29,10.9,11.03,10.73,10.75,334595,0
2006-10-02,10.67,11.13,10.65,10.81,491148,0
2006-10-03,10.8,10.92,10.69,10.8,408368,0
2006-10-04,10.81,11.06,10.71,10.91,432408,0
2006-10-05,10.94,11.75,10.85,11.75,2026026,0
2006-10-06,11.82,12.83,11.75,12.49,3609206,0
2006-10-09,12.55,12.6,11.9,12.52,1608786,0
2006-10-10,12.62,12.64,12.46,12.52,1230992,0
2006-10-11,12.5,12.53,12.12,12.26,885412,0
2006-10-12,12.35,12.51,12.1,12.48,647529,0
2006-10-13,12.53,12.54,12.28,12.29,567882,0
2006-10-16,12.3,12.66,12.14,12.56,782348,0
2006-10-17,12.52,12.6,12.3,12.44,584943,0
2006-10-18,12.5,12.87,12.39,12.64,908708,0
2006-10-19,12.63,13.05,12.63,12.87,905568,0
2006-10-20,12.94,12.95,12.41,12.55,698944,0
2006-10-23,12.48,12.5,12.17,12.25,918426,0
2006-10-24,12.22,12.3,11.85,11.97,686214,0
2006-10-25,11.93,12.13,11.75,11.84,564612,0
2006-10-26,11.92,12.42,11.61,12.33,705978,0
2006-10-27,12.4,12.65,11.95,12.02,800294,0
2006-10-30,12,12,11.16,11.63,1588624,0
2006-10-31,11.65,11.84,11.36,11.55,1176446,0
2006-11-01,11.55,11.57,10.5,11.16,775441,0
2006-11-02,11.07,11.42,10.94,11.03,2097835,0
2006-11-03,7.68,8.2,7.51,7.72,11003524,0
2006-11-06,7.76,7.89,7.66,7.73,2176880,0
2006-11-07,7.84,8.5,7.82,8.39,3089016,0
2006-11-08,8.21,8.74,8.21,8.59,2109679,0
2006-11-09,8.67,8.7,8.42,8.5,1331635,0
2006-11-10,8.48,8.66,8.45,8.59,1132268,0
2006-11-13,8.56,8.79,8.52,8.68,915005,0
2006-11-14,8.77,8.94,8.66,8.92,1776279,0
2006-11-15,9.02,9.55,9.02,9.55,1762193,0
2006-11-16,9.95,10.22,9.78,10.06,1931508,0
2006-11-17,10.05,10.1,9.62,9.64,1906961,0
2006-11-20,9.62,10.2,9.61,10.18,1140363,0
2006-11-21,10.2,10.25,9.81,9.88,922120,0
2006-11-22,9.95,10.05,9.86,10.03,500130,0
2006-11-24,9.91,10.03,9.87,10,180237,0
2006-11-27,9.92,9.95,9.3,9.36,1377348,0
2006-11-28,9.4,9.71,9.31,9.51,861630,0
2006-11-29,9.58,9.64,9.39,9.49,534149,0
2006-11-30,9.51,9.55,9.18,9.19,832670,0
2006-12-01,9.21,9.29,8.9,9.09,878042,0
2006-12-04,8.97,9.37,8.97,9.23,704487,0
2006-12-05,9.3,9.36,8.91,9.03,891022,0
2006-12-06,9.07,9.22,8.94,9.22,664820,0
2006-12-07,9.3,9.94,9.23,9.48,1743880,0
2006-12-08,9.44,9.47,9.2,9.28,687416,0
2006-12-11,9.18,9.45,9.05,9.39,571831,0
2006-12-12,9.39,9.49,9.08,9.1,811619,0
2006-12-13,9.19,9.22,9,9.08,574483,0
2006-12-14,9.13,9.3,9.11,9.2,630648,0
2006-12-15,9.18,9.26,9.11,9.16,690540,0
2006-12-18,9.1,9.2,9.07,9.18,700552,0
2006-12-19,9.09,9.43,9.09,9.25,757349,0
2006-12-20,9.51,9.99,9.45,9.68,1067588,0
2006-12-21,9.66,9.93,9.41,9.64,1061945,0
2006-12-22,9.6,9.87,9.37,9.79,684546,0
2006-12-26,9.8,10.62,9.77,10.14,1316605,0
2006-12-27,10.25,10.57,10.24,10.56,909975,0
2006-12-28,10.58,10.96,10.39,10.4,1678407,0
2006-12-29,10.48,10.62,10.36,10.42,910409,0
2007-01-03,10.42,10.58,10.03,10.27,1074136,0
2007-01-04,10.19,10.5,10.06,10.23,949272,0
2007-01-05,10.52,10.69,10.14,10.66,1581761,0
2007-01-08,10.73,11.11,10.27,10.33,1193134,0
2007-01-09,10.36,10.5,10.03,10.45,1325368,0
2007-01-10,10.38,10.91,10.35,10.7,1954086,0
2007-01-11,10.76,11.45,10.67,11.44,1612687,0
2007-01-12,11.49,11.66,11.2,11.54,1346394,0
2007-01-16,11.53,11.98,11.53,11.74,993719,0
2007-01-17,12.29,12.85,11.9,12.63,2912681,0
2007-01-18,12.77,12.78,12.25,12.7,1715416,0
2007-01-19,12.58,13.38,12.55,13.1,2059036,0
2007-01-22,13.2,13.22,12.72,12.95,1623379,0
2007-01-23,13.65,14,13.13,13.88,3327784,0
2007-01-24,13.85,14.47,13.62,14.24,1975093,0
2007-01-25,14.32,14.35,13.83,14.02,1042702,0
2007-01-26,14.08,14.08,13.39,13.75,1125235,0
2007-01-29,14.05,14.1,13.76,13.95,1366236,0
2007-01-30,14,14.05,13.9,14.02,689951,0
2007-01-31,14.09,14.15,13.91,13.98,590298,0
2007-02-01,14,14.88,14,14.45,2247244,0
2007-02-02,14.5,14.5,13.21,13.27,2238770,0
2007-02-05,13.35,13.37,12.9,13.04,1355273,0
2007-02-06,13.04,13.35,12.92,13.32,915583,0
2007-02-07,13.42,13.52,13.15,13.51,583215,0
2007-02-08,13.56,13.86,13.27,13.29,1381546,0
2007-02-09,13.35,13.36,12.95,13.03,842987,0
2007-02-12,13.08,13.14,12.88,12.95,592172,0
2007-02-13,13.02,13.13,12.95,12.98,684855,0
2007-02-14,13.05,13.26,13.01,13.25,479174,0
2007-02-15,13.26,13.59,13.17,13.41,736657,0
2007-02-16,13.42,13.42,13.06,13.26,525671,0
2007-02-20,13.17,13.46,13.03,13.44,446952,0
2007-02-21,13.42,13.57,13.19,13.37,443316,0
2007-02-22,13.41,13.48,13.04,13.11,614572,0
2007-02-23,13.05,13.2,12.99,13.01,464128,0
2007-02-26,13.04,13.09,12.96,13.03,482507,0
2007-02-27,12.89,13.07,12.5,12.95,1225544,0
2007-02-28,13.04,13.04,12.42,12.61,933702,0
2007-03-01,12.33,12.41,11.92,12.04,962049,0
2007-03-02,11.96,12.1,11.27,11.28,1323941,0
2007-03-05,11.1,11.18,10.78,10.94,1114292,0
2007-03-06,11.09,11.38,11,11.34,801181,0
2007-03-07,11.5,11.61,11.2,11.36,909448,0
2007-03-08,11.56,11.6,11.25,11.29,423065,0
2007-03-09,11.4,11.47,11.27,11.44,360469,0
2007-03-12,11.38,11.48,11.25,11.38,272019,0
2007-03-13,11.32,11.46,11.03,11.05,488445,0
2007-03-14,11,11,10.66,10.87,712369,0
2007-03-15,10.87,11.19,10.85,11.03,411210,0
2007-03-16,11.01,11.11,10.89,10.98,676025,0
2007-03-19,11.02,11.07,10.92,11,340900,0
2007-03-20,11,11.19,10.88,11.02,397837,0
2007-03-21,11.02,11.12,10.91,11.07,437068,0
2007-03-22,11.15,11.36,11.03,11.3,579817,0
2007-03-23,11.34,13.06,11.25,12.85,1534477,0
2007-03-26,12.95,12.95,12.09,12.13,1251824,0
2007-03-27,12.07,12.74,11.96,12.37,1851464,0
2007-03-28,12.23,12.65,12.14,12.39,903661,0
2007-03-29,12.5,12.54,12.11,12.26,832011,0
2007-03-30,12.32,12.6,12.3,12.5,757553,0
2007-04-02,12.5,12.59,12.37,12.45,401589,0
2007-04-03,12.53,12.53,12.32,12.49,565681,0
2007-04-04,12.44,12.9,12.36,12.87,714451,0
2007-04-05,12.85,13.75,12.8,13.66,1273762,0
2007-04-09,13.66,14.09,13.61,13.99,1246661,0
2007-04-10,13.83,14.31,13.81,14.05,1000161,0
2007-04-11,14.08,14.37,13.85,14.15,951168,0
2007-04-12,14.06,14.38,13.92,14.05,939494,0
2007-04-13,13.98,14.19,13.91,14.14,416370,0
2007-04-16,14.17,14.38,14.01,14.25,486176,0
2007-04-17,14.28,14.29,13.78,13.87,630006,0
2007-04-18,13.85,14.17,13.71,13.86,654575,0
2007-04-19,13.7,13.9,13.39,13.58,746722,0
2007-04-20,13.8,13.81,13.59,13.64,557537,0
2007-04-23,13.58,13.83,13.42,13.63,563516,0
2007-04-24,13.63,13.67,13.35,13.41,562755,0
2007-04-25,13.42,13.74,13.31,13.7,506460,0
2007-04-26,13.65,13.75,13.42,13.51,621687,0
2007-04-27,13.43,13.57,13.11,13.15,470255,0
2007-04-30,13.15,13.23,12.67,12.73,535630,0
2007-05-01,12.82,12.98,12.53,12.84,456720,0
2007-05-02,12.87,13.2,12.84,13.05,407360,0
2007-05-03,13.05,13.25,12.86,13.09,661801,0
2007-05-04,12.65,12.8,11.65,11.85,1788772,0
2007-05-07,11.86,12,11.71,11.9,765476,0
2007-05-08,11.85,12.08,11.67,12.01,648415,0
2007-05-09,11.91,12.04,11.74,12,441533,0
2007-05-10,11.89,11.95,11.65,11.71,524492,0
2007-05-11,11.78,11.79,11.54,11.6,420069,0
2007-05-14,11.56,12,11.56,11.72,476456,0
2007-05-15,11.76,11.84,11.31,11.37,607401,0
2007-05-16,11.38,11.64,11.26,11.57,726703,0
2007-05-17,11.56,11.65,11.27,11.3,488779,0
2007-05-18,11.32,11.53,11.13,11.47,698842,0
2007-05-21,11.43,11.64,11.34,11.38,815327,0
2007-05-22,11.34,11.46,11.32,11.33,546509,0
2007-05-23,11.37,11.59,11.2,11.48,754442,0
2007-05-24,11.44,11.58,11.22,11.38,811140,0
2007-05-25,11.45,11.52,11.31,11.39,440054,0
2007-05-29,11.39,11.49,11.32,11.46,267642,0
2007-05-30,11.39,11.48,11.25,11.44,1241907,0
2007-05-31,11.46,11.7,11.32,11.62,1016747,0
2007-06-01,11.7,12.42,11.63,12.37,1183602,0
2007-06-04,12.35,12.64,12.24,12.34,792859,0
2007-06-05,12.26,12.48,12.25,12.4,443963,0
2007-06-06,12.3,12.8,12.3,12.66,731409,0
2007-06-07,12.62,12.65,12.16,12.26,480220,0
2007-06-08,12.21,12.57,12.16,12.48,279551,0
2007-06-11,12.46,12.74,12.39,12.62,355217,0
2007-06-12,12.59,13.12,12.46,12.62,799085,0
2007-06-13,12.81,12.93,12.37,12.43,1001236,0
2007-06-14,12.4,12.78,12.37,12.61,573131,0
2007-06-15,12.8,12.8,12.37,12.43,857002,0
2007-06-18,12.51,12.51,12.03,12.27,529074,0
2007-06-19,12.34,12.76,12.21,12.75,736395,0
2007-06-20,12.6,12.68,12.35,12.39,578876,0
2007-06-21,12.33,12.33,12.01,12.06,633606,0
2007-06-22,12.02,12.19,11.64,11.81,1200242,0
2007-06-25,11.7,11.94,11.59,11.7,957027,0
2007-06-26,11.74,11.81,11.39,11.49,874000,0
2007-06-27,11.38,11.71,11.35,11.64,351618,0
2007-06-28,11.67,11.67,11.43,11.51,288355,0
2007-06-29,11.53,11.58,11.22,11.23,412487,0
2007-07-02,11.3,11.5,11.22,11.47,352241,0
2007-07-03,11.47,11.58,11.27,11.53,183430,0
2007-07-05,11.51,11.65,11.21,11.63,410734,0
2007-07-06,11.61,11.75,11.55,11.71,311416,0
2007-07-09,11.71,12.34,11.71,12.24,571032,0
2007-07-10,12.22,12.22,11.79,11.81,396738,0
2007-07-11,11.78,12.17,11.77,12.06,411076,0
2007-07-12,12.07,12.14,11.88,11.96,291699,0
2007-07-13,11.91,12,11.84,11.88,382955,0
2007-07-16,11.8,11.96,11.72,11.82,461239,0
2007-07-17,11.8,11.95,11.54,11.66,421685,0
2007-07-18,11.57,11.63,11.39,11.48,613314,0
2007-07-19,11.3,11.69,11.3,11.5,828453,0
2007-07-20,11.47,11.56,11.3,11.4,557799,0
2007-07-23,11.45,11.66,11.38,11.51,397010,0
2007-07-24,11.44,11.54,11.03,11.22,599301,0
2007-07-25,11.25,11.53,11.06,11.44,558714,0
2007-07-26,11.24,11.44,11.03,11.33,493224,0
2007-07-27,11.25,11.38,10.7,10.7,750868,0
2007-07-30,10.67,10.7,10.04,10.06,1407793,0
2007-07-31,10.05,10.47,10.02,10.17,650393,0
2007-08-01,10.5,10.5,9.64,9.88,1125779,0
2007-08-02,9.94,10.13,9.72,10,778366,0
2007-08-03,9.99,10.03,9.62,9.69,561928,0
2007-08-06,9.72,9.87,9.43,9.58,1434486,0
2007-08-07,9.49,9.57,9.2,9.49,928908,0
2007-08-08,9.57,10.68,9.25,9.96,1214049,0
2007-08-09,9.85,10.94,9.83,9.88,1496079,0
2007-08-10,9.89,10.69,9.58,10.16,813621,0
2007-08-13,10.21,10.48,9.98,10.08,606616,0
2007-08-14,10.08,10.46,10.03,10.31,504274,0
2007-08-15,10.32,10.48,9.53,9.57,1323432,0
2007-08-16,9.58,9.93,9.26,9.68,988083,0
2007-08-17,10,10.03,9.68,9.82,586356,0
2007-08-20,9.88,9.99,9.67,9.95,254488,0
2007-08-21,9.94,10.05,9.73,9.87,395799,0
2007-08-22,10.32,10.58,10.18,10.3,894241,0
2007-08-23,10.38,10.43,10.11,10.17,266437,0
2007-08-24,10.21,10.39,10.03,10.35,318861,0
2007-08-27,10.3,10.49,10.05,10.09,395262,0
2007-08-28,10.04,10.15,9.7,9.7,511200,0
2007-08-29,9.77,9.99,9.71,9.99,195993,0
2007-08-30,9.93,9.97,9.74,9.78,305060,0
2007-08-31,9.9,10.03,9.79,9.97,190932,0
2007-09-04,9.95,10.07,9.84,9.9,342004,0
2007-09-05,9.85,9.94,9.65,9.73,217365,0
2007-09-06,9.74,10.44,9.73,10.23,615105,0
2007-09-07,10.09,10.68,9.97,10.58,561436,0
2007-09-10,10.65,11.32,10.65,10.95,1129412,0
2007-09-11,11,11.35,10.9,10.96,889148,0
2007-09-12,10.93,10.96,10.73,10.81,417644,0
2007-09-13,10.86,11.02,10.68,10.85,278301,0
2007-09-14,10.76,11.13,10.53,10.95,1177731,0
2007-09-17,10.94,10.95,10.64,10.73,351981,0
2007-09-18,10.78,10.79,10.51,10.74,404220,0
2007-09-19,10.78,10.94,10.63,10.75,898974,0
2007-09-20,10.7,10.8,10.35,10.45,431734,0
2007-09-21,10.5,10.57,10.31,10.46,912482,0
2007-09-24,10.48,10.48,10.21,10.32,634468,0
2007-09-25,10.25,10.38,9.98,10.07,994672,0
2007-09-26,10.14,10.2,9.85,10.01,620217,0
2007-09-27,10.18,10.19,9.92,9.99,633903,0
2007-09-28,9.96,10.06,9.83,10,543151,0
2007-10-01,9.98,10,9.81,9.91,790980,0
2007-10-02,9.92,9.92,9.77,9.85,1598382,0
2007-10-03,9.77,9.87,9.44,9.53,1092762,0
2007-10-04,9.56,9.88,9.56,9.65,418301,0
2007-10-05,9.74,9.85,9.55,9.74,415876,0
2007-10-08,9.74,9.84,9.58,9.66,216463,0
2007-10-09,9.68,10.16,9.68,10.15,625152,0
2007-10-10,10.12,10.84,10.11,10.5,2491314,0
2007-10-11,10.58,10.85,10.43,10.6,691987,0
2007-10-12,10.65,10.97,10.51,10.91,414987,0
2007-10-15,10.95,11.19,10.75,10.83,456183,0
2007-10-16,10.82,10.85,10.45,10.55,368520,0
2007-10-17,10.67,10.8,10.34,10.4,579943,0
2007-10-18,10.37,10.56,10.26,10.55,619749,0
2007-10-19,10.54,10.54,9.97,10.02,1255799,0
2007-10-22,9.93,10.19,9.8,10.04,502568,0
2007-10-23,10.12,10.28,10.04,10.28,286659,0
2007-10-24,10.24,10.24,9.99,10.11,244907,0
2007-10-25,10.17,10.17,9.76,9.8,310214,0
2007-10-26,9.94,9.99,9.58,9.62,587048,0
2007-10-29,9.62,9.77,9.22,9.37,969325,0
2007-10-30,9.37,9.43,9,9.12,780089,0
2007-10-31,9.17,9.35,9.09,9.25,415582,0
2007-11-01,9.8,9.93,9.19,9.25,951612,0
2007-11-02,9.5,10.22,9.5,9.9,1283404,0
2007-11-05,9.81,10.34,9.75,10.02,1241659,0
2007-11-06,10.05,10.41,10.05,10.4,622688,0
2007-11-07,10.11,10.39,9.65,9.65,822891,0
2007-11-08,9.75,10.21,9.75,10.19,675833,0
2007-11-09,10.09,10.22,9.85,9.92,923397,0
2007-11-12,9.92,10.19,9.88,9.98,923060,0
2007-11-13,10.17,10.17,9.94,10,410741,0
2007-11-14,10.11,10.15,9.93,10.05,479220,0
2007-11-15,10,10.1,9.76,9.8,299917,0
2007-11-16,9.82,9.94,9.39,9.5,562610,0
2007-11-19,9.44,9.45,9.05,9.19,767105,0
2007-11-20,9.17,9.76,9.1,9.74,1145598,0
2007-11-21,9.43,9.82,9.43,9.71,566099,0
2007-11-23,9.77,10.17,9.74,10.06,309517,0
2007-11-26,10.05,10.17,9.82,9.89,427242,0
2007-11-27,9.9,10.35,9.59,10.26,797995,0
2007-11-28,10.33,10.98,10.19,10.73,1226838,0
2007-11-29,10.77,12.94,10.77,11.99,2763023,0
2007-11-30,12.06,13.05,12.06,13.02,1380862,0
2007-12-03,13.07,13.07,12.69,12.83,930101,0
2007-12-04,12.87,12.87,11.71,11.9,1597936,0
2007-12-05,12.02,12.25,11.32,11.72,936164,0
2007-12-06,11.66,12.24,11.59,11.86,984886,0
2007-12-07,11.95,12,11.42,11.5,886591,0
2007-12-10,11.75,11.88,10.65,10.78,1018510,0
2007-12-11,10.78,10.96,10.3,10.38,1222488,0
2007-12-12,10.55,10.73,9.89,10.25,1953033,0
2007-12-13,5.5,6.01,5.01,5.25,15604893,0
2007-12-14,4.81,5.03,4.43,4.89,5023670,0
2007-12-17,4.9,4.98,4.51,4.58,1737475,0
2007-12-18,4.64,4.75,4.5,4.69,1182382,0
2007-12-19,4.65,4.7,4.36,4.4,1368023,0
2007-12-20,4.41,4.49,4.31,4.38,1258748,0
2007-12-21,4.44,4.5,4.31,4.4,1149407,0
2007-12-24,4.4,4.41,4.19,4.24,911015,0
2007-12-26,4.24,4.24,4.11,4.19,1101218,0
2007-12-27,4.18,4.39,4.18,4.36,1122292,0
2007-12-28,4.38,4.54,4.29,4.5,1019876,0
2007-12-31,4.33,4.56,4.33,4.54,781239,0
2008-01-02,4.48,4.55,4.41,4.52,1107403,0
2008-01-03,4.52,4.59,4.48,4.53,743158,0
2008-01-04,4.45,4.58,4.45,4.51,758522,0
2008-01-07,4.54,4.87,4.52,4.7,1018733,0
2008-01-08,4.71,4.99,4.62,4.86,740395,0
2008-01-09,4.81,5.03,4.81,5.03,738367,0
2008-01-10,4.95,5.24,4.84,5.2,885830,0
2008-01-11,5.14,5.34,5.13,5.27,1016535,0
2008-01-14,5.31,5.35,5.13,5.3,886673,0
2008-01-15,4.87,5.15,4.87,5.1,1371255,0
2008-01-16,5.08,5.4,5.08,5.31,928629,0
2008-01-17,5.36,5.69,5.36,5.62,824813,0
2008-01-18,5.55,5.96,5.3,5.58,1093390,0
2008-01-22,5.22,5.49,5.11,5.17,1194736,0
2008-01-23,5.22,5.49,5.07,5.46,690085,0
2008-01-24,5.44,5.5,5.26,5.48,452326,0
2008-01-25,5.48,5.64,5.22,5.32,573782,0
2008-01-28,5.33,5.51,5.27,5.49,383025,0
2008-01-29,5.54,5.63,5.45,5.56,577314,0
2008-01-30,5.54,5.67,5.47,5.49,375998,0
2008-01-31,5.42,5.45,5.27,5.39,344626,0
2008-02-01,5.32,5.52,5.32,5.51,527390,0
2008-02-04,5.51,5.65,5.25,5.41,411259,0
2008-02-05,5.36,5.45,5.06,5.08,726400,0
2008-02-06,5.12,5.26,4.87,5.02,1076614,0
2008-02-07,4.97,5.33,4.85,5.29,730062,0
2008-02-08,5.27,5.31,5.07,5.1,390098,0
2008-02-11,5.11,5.12,4.91,5.08,584841,0
2008-02-12,5.1,5.18,4.94,5.01,617609,0
2008-02-13,5.06,5.17,5.02,5.07,389691,0
2008-02-14,5.08,5.14,4.95,5.02,363225,0
2008-02-15,4.99,5.08,4.92,4.99,316821,0
2008-02-19,5.05,5.1,4.79,4.88,302396,0
2008-02-20,4.86,4.88,4.6,4.77,405369,0
2008-02-21,4.81,4.86,4.65,4.74,436709,0
2008-02-22,4.93,5.01,4.75,4.88,696557,0
2008-02-25,4.92,5.07,4.91,4.93,561462,0
2008-02-26,5.02,5.14,4.97,5,449414,0
2008-02-27,4.96,5.18,4.96,5.12,415313,0
2008-02-28,5.13,5.16,4.99,5,288791,0
2008-02-29,4.98,5.06,4.97,5.01,305836,0
2008-03-03,5,5.09,4.8,5.05,566478,0
2008-03-04,4.99,5.1,4.92,5.1,391583,0
2008-03-05,5.09,5.11,5.03,5.06,221448,0
2008-03-06,5.07,5.17,4.97,5.01,347530,0
2008-03-07,4.97,5.04,4.95,5.02,483809,0
2008-03-10,5.02,5.05,4.71,4.97,604064,0
2008-03-11,5.1,5.1,4.75,5,594814,0
2008-03-12,5.01,5.14,4.96,5,293399,0
2008-03-13,4.96,5.35,4.87,5.16,543762,0
2008-03-14,5.22,5.25,5,5.1,317973,0
2008-03-17,4.95,5.16,4.87,4.93,275609,0
2008-03-18,5.04,5.25,4.86,5.21,396093,0
2008-03-19,5.22,5.29,5.07,5.11,222204,0
2008-03-20,5.21,5.21,4.99,5,907425,0
2008-03-24,5.01,5.28,5.01,5.25,475523,0
2008-03-25,5.26,5.5,5.2,5.48,395889,0
2008-03-26,5.46,5.65,5.37,5.65,274883,0
2008-03-27,5.65,5.76,5.53,5.7,202327,0
2008-03-28,5.7,5.87,5.52,5.53,229299,0
2008-03-31,5.46,5.6,5.34,5.4,292819,0
2008-04-01,5.25,5.34,5.05,5.28,661443,0
2008-04-02,5.31,5.41,5.15,5.38,330350,0
2008-04-03,5.32,5.39,5.2,5.31,194819,0
2008-04-04,5.32,5.59,5.3,5.5,186618,0
2008-04-07,5.53,5.55,5.39,5.44,181464,0
2008-04-08,5.39,5.5,5.3,5.47,192399,0
2008-04-09,5.49,5.55,5.31,5.4,260155,0
2008-04-10,5.42,5.58,5.4,5.54,239945,0
2008-04-11,5.5,6.1,5.5,5.86,904054,0
2008-04-14,5.9,6.07,5.72,5.72,442764,0
2008-04-15,5.75,5.77,5.5,5.51,376551,0
2008-04-16,5.57,5.74,5.57,5.69,491523,0
2008-04-17,5.67,5.7,5.44,5.48,501104,0
2008-04-18,5.57,5.64,5.5,5.57,350287,0
2008-04-21,5.6,5.68,5.5,5.59,172876,0
2008-04-22,5.57,5.68,5.5,5.61,314185,0
2008-04-23,5.61,5.63,5.5,5.59,153925,0
2008-04-24,5.61,5.74,5.53,5.64,231878,0
2008-04-25,5.65,5.72,5.57,5.65,167008,0
2008-04-28,5.66,5.85,5.66,5.68,334110,0
2008-04-29,5.72,5.72,5.55,5.57,207711,0
2008-04-30,5.66,5.67,5.31,5.43,422804,0
2008-05-01,5.22,5.51,5.21,5.47,451187,0
2008-05-02,5.43,5.47,5.22,5.23,499777,0
2008-05-05,5.25,5.25,4.99,5.01,636352,0
2008-05-06,5,5.04,4.9,4.94,305912,0
2008-05-07,4.93,4.93,4.65,4.67,398785,0
2008-05-08,4.63,4.65,4.51,4.61,390063,0
2008-05-09,4.56,4.85,4.5,4.84,315710,0
2008-05-12,4.87,4.96,4.8,4.88,238797,0
2008-05-13,4.88,5.09,4.88,4.93,165344,0
2008-05-14,4.93,4.95,4.7,4.72,244063,0
2008-05-15,4.69,4.75,4.53,4.67,530372,0
2008-05-16,4.71,4.81,4.65,4.79,302376,0
2008-05-19,4.77,4.85,4.64,4.77,230830,0
2008-05-20,4.77,5,4.69,4.97,288722,0
2008-05-21,4.99,5,4.9,4.93,191178,0
2008-05-22,4.99,5,4.95,4.98,152207,0
2008-05-23,4.95,4.99,4.67,4.68,226896,0
2008-05-27,4.68,4.78,4.68,4.72,138584,0
2008-05-28,4.7,4.83,4.7,4.76,325087,0
2008-05-29,4.74,5.01,4.74,5,274273,0
2008-05-30,5,5.06,4.8,4.93,383785,0
2008-06-02,4.94,5,4.77,4.79,229045,0
2008-06-03,4.83,4.99,4.79,4.94,181561,0
2008-06-04,4.96,4.99,4.83,4.96,236664,0
2008-06-05,4.91,4.96,4.87,4.9,277823,0
2008-06-06,4.87,4.9,4.63,4.64,234489,0
2008-06-09,4.64,4.77,4.48,4.5,191173,0
2008-06-10,4.5,4.5,4.4,4.4,162689,0
2008-06-11,4.37,4.4,4.22,4.3,251460,0
2008-06-12,4.33,4.4,4.16,4.16,180831,0
2008-06-13,4.21,4.55,4.18,4.55,177805,0
2008-06-16,4.51,4.58,4.42,4.51,439930,0
2008-06-17,4.52,4.88,4.51,4.85,184782,0
2008-06-18,4.81,4.81,4.35,4.39,178852,0
2008-06-19,4.39,4.93,4.39,4.85,441153,0
2008-06-20,4.81,4.84,4.44,4.69,447822,0
2008-06-23,4.71,4.89,4.63,4.63,153977,0
2008-06-24,4.59,4.68,4.4,4.4,223396,0
2008-06-25,4.4,4.56,4.4,4.51,124453,0
2008-06-26,4.44,4.48,4.32,4.32,157244,0
2008-06-27,4.3,4.46,4.27,4.28,602785,0
2008-06-30,4.32,4.48,4.19,4.19,209938,0
2008-07-01,4.15,4.23,4.15,4.2,154976,0
2008-07-02,4.18,4.22,4.05,4.22,213615,0
2008-07-03,4.22,4.25,4,4.2,112813,0
2008-07-07,4.23,4.32,4.17,4.25,339020,0
2008-07-08,4.3,4.48,4.25,4.43,277203,0
2008-07-09,4.44,4.5,4.21,4.21,185420,0
2008-07-10,4.21,4.43,4.21,4.25,232548,0
2008-07-11,4.21,4.73,4.21,4.7,397444,0
2008-07-14,4.73,4.8,4.53,4.72,195076,0
2008-07-15,4.66,4.98,4.59,4.84,264159,0
2008-07-16,4.85,5.04,4.79,4.96,306411,0
2008-07-17,5,5,4.84,4.94,313820,0
2008-07-18,4.94,5.01,4.81,4.87,249631,0
2008-07-21,4.88,5,4.82,4.97,554612,0
2008-07-22,4.95,5.05,4.93,5,574206,0
2008-07-23,4.98,5.01,4.92,4.97,231472,0
2008-07-24,4.96,4.99,4.86,4.91,325412,0
2008-07-25,4.85,4.95,4.83,4.86,220695,0
2008-07-28,4.83,4.9,4.63,4.65,167334,0
2008-07-29,4.67,4.84,4.61,4.75,269466,0
2008-07-30,4.6,4.71,4.35,4.59,363978,0
2008-07-31,4.36,4.73,4.31,4.64,544891,0
2008-08-01,4.64,4.72,4.3,4.6,500160,0
2008-08-04,4.61,4.74,4.52,4.6,288677,0
2008-08-05,4.65,4.98,4.64,4.85,677779,0
2008-08-06,4.89,4.9,4.74,4.9,226339,0
2008-08-07,4.87,4.9,4.28,4.32,463111,0
2008-08-08,4.28,4.7,4.28,4.64,828266,0
2008-08-11,4.63,4.78,4.63,4.71,229506,0
2008-08-12,4.71,4.72,4.64,4.7,312637,0
2008-08-13,4.69,4.85,4.69,4.76,207477,0
2008-08-14,4.7,4.83,4.66,4.7,393057,0
2008-08-15,4.79,4.91,4.68,4.7,323130,0
2008-08-18,4.68,4.73,4.53,4.58,190989,0
2008-08-19,4.6,4.85,4.44,4.7,707761,0
2008-08-20,4.66,5.2,4.65,5.18,460440,0
2008-08-21,5.16,5.37,5.08,5.24,485314,0
2008-08-22,5.28,5.32,5.06,5.25,188932,0
2008-08-25,5.25,5.34,5.05,5.32,253770,0
2008-08-26,5.32,5.48,5.02,5.05,213600,0
2008-08-27,5.06,5.39,5,5.3,292696,0
2008-08-28,5.3,5.44,5.2,5.33,133762,0
2008-08-29,5.3,5.31,5.13,5.17,122732,0
2008-09-02,5.25,5.32,5.09,5.24,255062,0
2008-09-03,5.79,5.89,5.37,5.81,921691,0
2008-09-04,5.8,5.97,5.7,5.95,616723,0
2008-09-05,5.94,5.94,5.56,5.74,556109,0
2008-09-08,5.93,6.05,5.76,5.8,523254,0
2008-09-09,5.83,6.02,5.59,5.6,251079,0
2008-09-10,5.72,5.8,5.55,5.73,296609,0
2008-09-11,5.7,5.7,5.5,5.61,394760,0
2008-09-12,5.55,5.62,5.43,5.49,175479,0
2008-09-15,5.37,5.75,5.25,5.38,603215,0
2008-09-16,5.26,5.43,5.2,5.43,389805,0
2008-09-17,5.38,5.41,4.97,4.97,444516,0
2008-09-18,4.97,5.33,4.39,4.86,909858,0
2008-09-19,5.1,5.45,4.85,5.41,767465,0
2008-09-22,5.38,5.39,5,5.02,236203,0
2008-09-23,5.02,5.27,4.76,4.93,280977,0
2008-09-24,4.93,5.13,4.8,4.9,130392,0
2008-09-25,4.91,5.06,4.91,4.99,160114,0
2008-09-26,4.93,4.97,4.7,4.95,208997,0
2008-09-29,4.88,4.93,4.52,4.57,254805,0
2008-09-30,4.61,4.72,4.36,4.69,234463,0
2008-10-01,4.65,4.73,4.49,4.56,113652,0
2008-10-02,4.53,4.65,4.41,4.42,241323,0
2008-10-03,4.46,5.07,4.43,4.44,313241,0
2008-10-06,4.32,4.33,3.63,4.26,599369,0
2008-10-07,4.26,4.31,3.85,3.96,275604,0
2008-10-08,3.73,3.82,3.3,3.46,492303,0
2008-10-09,3.51,3.73,3.41,3.46,609927,0
2008-10-10,3.35,3.44,2.55,3.15,1187957,0
2008-10-13,3.34,3.71,3.29,3.62,335433,0
2008-10-14,3.7,3.79,3.51,3.61,165013,0
2008-10-15,3.55,3.56,3.22,3.24,202094,0
2008-10-16,3.26,4.63,3.25,3.57,1180051,0
2008-10-17,3.5,3.74,3.39,3.65,254335,0
2008-10-20,3.73,3.98,3.37,3.9,219330,0
2008-10-21,3.84,4.03,3.7,3.88,214697,0
2008-10-22,3.8,4.11,3.61,3.62,188776,0
2008-10-23,3.63,3.81,3.43,3.54,186217,0
2008-10-24,3.32,3.7,3.24,3.45,187844,0
2008-10-27,3.4,3.6,3.18,3.19,144590,0
2008-10-28,2.97,3.52,2.97,3.46,274099,0
2008-10-29,3.28,4.21,3.27,3.91,317714,0
2008-10-30,3.97,4.16,3.73,3.94,416347,0
2008-10-31,3.86,4.15,3.77,4.13,310677,0
2008-11-03,4.03,4.39,4.02,4.26,177936,0
2008-11-04,4.36,4.47,4.16,4.37,207552,0
2008-11-05,4.32,4.41,4.23,4.25,172669,0
2008-11-06,4.21,4.26,4.04,4.04,103596,0
2008-11-07,4,4.24,3.96,4.18,127672,0
2008-11-10,4.26,4.41,4.06,4.28,201376,0
2008-11-11,4.27,4.37,3.99,4.05,189247,0
2008-11-12,3.99,4.18,3.34,3.35,207471,0
2008-11-13,3.36,3.85,3.12,3.82,234358,0
2008-11-14,3.76,3.89,3.3,3.3,148787,0
2008-11-17,3.28,3.77,3.01,3.13,180609,0
2008-11-18,3.13,3.36,2.95,3.09,141991,0
2008-11-19,3.08,3.49,3.08,3.11,167553,0
2008-11-20,3.08,3.23,2.46,2.71,272535,0
2008-11-21,2.75,2.83,2.14,2.22,438394,0
2008-11-24,2.25,3.05,2.13,3,324139,0
2008-11-25,3.04,3.04,2.65,2.87,124841,0
2008-11-26,2.8,3.05,2.5,2.9,191060,0
2008-11-28,2.88,3.12,2.88,3.11,93398,0
2008-12-01,3.03,3.03,2.3,2.36,304571,0
2008-12-02,2.41,3.07,2.41,3.06,190108,0
2008-12-03,2.98,3.06,2.68,2.9,196617,0
2008-12-04,2.87,3.01,2.74,2.76,101149,0
2008-12-05,2.71,3.11,2.6,3.1,159428,0
2008-12-08,3.15,3.48,3.1,3.3,179664,0
2008-12-09,3.27,3.3,2.91,2.95,120016,0
2008-12-10,2.99,3.3,2.92,3.18,72485,0
2008-12-11,3.13,3.3,2.94,3.01,85859,0
2008-12-12,2.94,3.25,2.89,3.25,115269,0
2008-12-15,3.26,3.26,3,3.08,45482,0
2008-12-16,3.15,3.26,3.14,3.25,121493,0
2008-12-17,3.21,3.27,3.14,3.19,150300,0
2008-12-18,3.25,3.27,3.06,3.14,129792,0
2008-12-19,3.25,3.28,3.08,3.15,298442,0
2008-12-22,3.14,3.25,2.95,3.13,98389,0
2008-12-23,3.15,3.38,3.14,3.35,115800,0
2008-12-24,3.35,3.83,3.32,3.83,96644,0
2008-12-26,3.84,3.84,3.57,3.72,54408,0
2008-12-29,3.72,3.72,3.27,3.32,64813,0
2008-12-30,3.4,3.43,2.43,2.85,403873,0
2008-12-31,2.87,3.26,2.79,3.2,211939,0
2009-01-02,3.21,3.34,3.11,3.27,103635,0
2009-01-05,3.28,3.51,3.14,3.45,79389,0
2009-01-06,3.48,3.95,3.48,3.86,88741,0
2009-01-07,3.79,3.85,3.63,3.65,50911,0
2009-01-08,3.62,3.65,3.45,3.5,123268,0
2009-01-09,3.5,3.5,3.28,3.29,73342,0
2009-01-12,3.29,3.41,3.18,3.18,71065,0
2009-01-13,3.17,3.56,3.17,3.34,71402,0
2009-01-14,3.27,3.41,3.21,3.23,86706,0
2009-01-15,3.22,3.33,3.02,3.33,124898,0
2009-01-16,3.35,3.39,3.25,3.31,68610,0
2009-01-20,3.25,3.28,3.05,3.07,121307,0
2009-01-21,3.11,3.4,3.05,3.39,91332,0
2009-01-22,3.29,3.36,3.08,3.12,55554,0
2009-01-23,3.05,3.28,3.05,3.12,97294,0
2009-01-26,3.11,3.55,3.11,3.49,139578,0
2009-01-27,3.49,3.58,3.45,3.55,77415,0
2009-01-28,3.55,3.58,3.31,3.52,103356,0
2009-01-29,3.48,3.6,3.39,3.51,65413,0
2009-01-30,3.49,3.58,3.31,3.32,78742,0
2009-02-02,3.28,3.59,3.18,3.58,93480,0
2009-02-03,3.47,3.74,3.38,3.65,103058,0
2009-02-04,3.64,3.87,3.44,3.76,112076,0
2009-02-05,3.74,4.09,3.65,3.96,118721,0
2009-02-06,3.94,4.2,3.9,3.96,160470,0
2009-02-09,3.93,4.2,3.79,4.09,99160,0
2009-02-10,4.06,4.23,3.74,3.8,118145,0
2009-02-11,3.81,3.81,3.63,3.64,55917,0
2009-02-12,3.58,3.92,3.58,3.79,63025,0
2009-02-13,3.81,3.93,3.61,3.69,43981,0
2009-02-17,3.55,3.7,3.54,3.59,83824,0
2009-02-18,3.62,3.86,3.56,3.7,65432,0
2009-02-19,3.74,3.75,3.48,3.48,57719,0
2009-02-20,3.42,3.62,3.37,3.46,90001,0
2009-02-23,3.49,3.57,3.42,3.45,142341,0
2009-02-24,3.39,3.97,3.35,3.91,139446,0
2009-02-25,3.88,3.88,3.46,3.48,136990,0
2009-02-26,3.51,3.74,3.44,3.45,117649,0
2009-02-27,3.38,3.57,3.27,3.28,109577,0
2009-03-02,3.23,3.23,3.02,3.04,127170,0
2009-03-03,3.04,3.44,3.02,3.17,285515,0
2009-03-04,3.23,3.37,3.18,3.33,97474,0
2009-03-05,3.22,3.39,3.08,3.25,216743,0
2009-03-06,3.29,3.3,3.1,3.21,132506,0
2009-03-09,3.16,3.42,3.12,3.22,103258,0
2009-03-10,3.31,3.65,3.21,3.51,116758,0
2009-03-11,3.53,3.76,3.27,3.28,81666,0
2009-03-12,3.31,3.88,3.31,3.81,146491,0
2009-03-13,3.68,3.94,3.68,3.83,74251,0
2009-03-16,3.89,3.95,3.52,3.54,103677,0
2009-03-17,3.54,3.98,3.54,3.98,75161,0
2009-03-18,3.97,4,3.82,3.92,126458,0
2009-03-19,3.97,3.98,3.71,3.8,79029,0
2009-03-20,3.85,3.86,3.45,3.45,165350,0
2009-03-23,3.55,4.25,3.4,3.95,157430,0
2009-03-24,3.89,4,3.63,3.76,106686,0
2009-03-25,3.81,4,3.66,3.97,111571,0
2009-03-26,3.95,3.95,3.1,3.59,826364,0
2009-03-27,3.52,3.6,3.41,3.51,233957,0
2009-03-30,3.38,3.53,3.33,3.5,268371,0
2009-03-31,3.5,3.64,3.42,3.55,125047,0
2009-04-01,3.48,3.73,3.31,3.71,103579,0
2009-04-02,3.8,3.85,3.67,3.8,150347,0
2009-04-03,3.8,3.96,3.63,3.96,120056,0
2009-04-06,3.78,3.9,3.58,3.7,106891,0
2009-04-07,3.63,3.85,3.57,3.57,90237,0
2009-04-08,3.59,3.85,3.59,3.85,50288,0
2009-04-09,3.88,3.97,3.79,3.93,144856,0
2009-04-13,3.86,3.87,3.55,3.72,202942,0
2009-04-14,3.64,3.77,3.53,3.55,112590,0
2009-04-15,3.48,3.62,3.48,3.5,150866,0
2009-04-16,3.53,3.69,3.42,3.63,69111,0
2009-04-17,3.65,3.65,3.4,3.48,149146,0
2009-04-20,3.39,3.48,3.23,3.23,111288,0
2009-04-21,3.2,3.31,3.18,3.29,99233,0
2009-04-22,3.22,3.28,3.13,3.16,94585,0
2009-04-23,3.15,3.23,3.09,3.13,80623,0
2009-04-24,3.15,3.4,3.11,3.32,140146,0
2009-04-27,3.26,3.29,3.11,3.16,82469,0
2009-04-28,3.11,3.3,3.11,3.19,96066,0
2009-04-29,3.23,3.4,3.13,3.36,102911,0
2009-04-30,3.41,3.47,3.27,3.3,71996,0
2009-05-01,3.28,3.33,3.24,3.3,60993,0
2009-05-04,3.35,3.55,3.31,3.51,85473,0
2009-05-05,3.47,3.5,3.3,3.31,115834,0
2009-05-06,3.14,3.35,3.14,3.21,154143,0
2009-05-07,3.25,3.32,3.06,3.1,132068,0
2009-05-08,3.13,3.33,3.08,3.33,104974,0
2009-05-11,3.24,3.31,3.13,3.31,57935,0
2009-05-12,3.32,3.32,3.14,3.16,88384,0
2009-05-13,3.04,3.15,3,3.01,128564,0
2009-05-14,3.04,3.11,3.01,3.04,75010,0
2009-05-15,3.07,3.07,2.91,2.95,97781,0
2009-05-18,2.92,3.3,2.9,3.27,215941,0
2009-05-19,3.27,3.27,3.03,3.11,82598,0
2009-05-20,3.13,3.27,3,3.04,94781,0
2009-05-21,2.98,3.04,2.87,2.87,78842,0
2009-05-22,2.89,3,2.88,2.93,46471,0
2009-05-26,2.9,3.18,2.87,3.16,144879,0
2009-05-27,3.14,3.22,3,3.01,92545,0
2009-05-28,3.03,3.15,2.93,3.06,87295,0
2009-05-29,3.06,3.08,2.95,3.07,124122,0
2009-06-01,3.13,3.21,3.11,3.21,108301,0
2009-06-02,3.18,3.3,3.13,3.29,116654,0
2009-06-03,3.25,3.3,3.16,3.29,78740,0
2009-06-04,3.3,3.41,3.22,3.28,119340,0
2009-06-05,3.3,3.41,3.29,3.34,51234,0
2009-06-08,3.37,3.44,3.31,3.33,68407,0
2009-06-09,3.36,3.48,3.35,3.41,64247,0
2009-06-10,3.46,3.48,3.26,3.38,100332,0
2009-06-11,3.39,3.53,3.37,3.43,64045,0
2009-06-12,3.4,3.51,3.29,3.51,67679,0
2009-06-15,3.49,3.54,3.29,3.36,57167,0
2009-06-16,3.4,3.4,3.25,3.26,62007,0
2009-06-17,3.42,3.45,3.33,3.37,73622,0
2009-06-18,3.35,3.42,3.31,3.4,50067,0
2009-06-19,3.45,3.46,3.36,3.4,177202,0
2009-06-22,3.37,3.37,3.16,3.2,100957,0
2009-06-23,3.22,3.24,3.12,3.15,74507,0
2009-06-24,3.17,3.2,3.1,3.12,54127,0
2009-06-25,3.11,3.19,3.1,3.18,99524,0
2009-06-26,3.16,3.43,3.09,3.35,507691,0
2009-06-29,3.32,3.35,3.19,3.25,90431,0
2009-06-30,3.24,3.31,3.2,3.23,99756,0
2009-07-01,3.27,3.35,3.25,3.33,104749,0
2009-07-02,3.25,3.26,3.1,3.12,111770,0
2009-07-06,3.11,3.15,3.09,3.13,42553,0
2009-07-07,3.12,3.18,3.05,3.05,67528,0
2009-07-08,3.08,3.11,2.93,2.95,108168,0
2009-07-09,2.98,3.09,2.95,2.95,72765,0
2009-07-10,2.96,3.26,2.93,3.26,23172,0
2009-07-13,3.1,3.1,2.94,3.07,107646,0
2009-07-14,3,3.09,3,3.06,39787,0
2009-07-15,3.1,3.14,2.99,3.13,119226,0
2009-07-16,3.12,3.12,2.98,3,136117,0
2009-07-17,3.01,3.03,2.95,3,75352,0
2009-07-20,3.02,3.2,3.01,3.05,128933,0
2009-07-21,3.08,3.08,3,3.02,87618,0
2009-07-22,3.01,3.18,3.01,3.14,191961,0
2009-07-23,3.14,3.22,3.12,3.21,136644,0
2009-07-24,3.17,3.27,3.17,3.25,106726,0
2009-07-27,3.25,3.29,3.18,3.25,99609,0
2009-07-28,3.21,3.32,3.21,3.3,108815,0
2009-07-29,3.5,3.54,3.33,3.39,346483,0
2009-07-30,3.43,3.53,3.3,3.33,182596,0
2009-07-31,3.31,3.35,3.17,3.2,140652,0
2009-08-03,3.21,3.29,3.11,3.19,88604,0
2009-08-04,3.15,3.2,3.07,3.14,129387,0
2009-08-05,3.15,3.19,3.07,3.13,85433,0
2009-08-06,3.15,3.18,3.02,3.02,103293,0
2009-08-07,3.09,3.19,3.03,3.07,84233,0
2009-08-10,3.03,3.15,3.03,3.1,119626,0
2009-08-11,3.07,3.11,3.05,3.06,80304,0
2009-08-12,3.07,3.2,3.07,3.1,108364,0
2009-08-13,3.12,3.16,3.07,3.15,67020,0
2009-08-14,3.15,3.15,3.02,3.04,95612,0
2009-08-17,2.98,3.01,2.95,2.98,69427,0
2009-08-18,2.99,3.06,2.95,2.98,66237,0
2009-08-19,2.96,3.1,2.95,3.04,89223,0
2009-08-20,3.07,3.14,3.07,3.14,106830,0
2009-08-21,3.18,3.19,3.12,3.15,191453,0
2009-08-24,3.17,3.17,3.06,3.16,170210,0
2009-08-25,3.17,3.17,3.12,3.14,67456,0
2009-08-26,3.14,3.18,3.05,3.09,102543,0
2009-08-27,3.12,3.15,3.03,3.14,77823,0
2009-08-28,3.13,3.17,3.05,3.07,64223,0
2009-08-31,3.05,3.1,2.99,3,173371,0
2009-09-01,2.98,3.08,2.96,2.98,117470,0
2009-09-02,2.99,3.67,2.97,3.26,825864,0
2009-09-03,3.29,3.29,2.99,3.03,380815,0
2009-09-04,3.03,3.1,3.03,3.06,147931,0
2009-09-08,3.09,3.11,3,3.03,83044,0
2009-09-09,3.06,3.1,3.05,3.09,88791,0
2009-09-10,3.09,3.26,3.09,3.2,146983,0
2009-09-11,3.2,3.3,3.15,3.2,113200,0
2009-09-14,3.18,3.23,3.11,3.19,61109,0
2009-09-15,3.17,3.2,3.12,3.13,81983,0
2009-09-16,3.41,3.41,3.17,3.22,297705,0
2009-09-17,3.23,3.29,3.15,3.24,322162,0
2009-09-18,3.25,3.25,3.2,3.24,198839,0
2009-09-21,3.21,3.35,3.2,3.24,72581,0
2009-09-22,3.24,3.28,3.07,3.14,168899,0
2009-09-23,3.16,3.29,3.15,3.21,88391,0
2009-09-24,3.22,3.28,3.1,3.15,176027,0
2009-09-25,3.15,3.22,3.11,3.14,106382,0
2009-09-28,3.15,3.15,3.08,3.13,151504,0
2009-09-29,3.14,3.14,3.08,3.08,60623,0
2009-09-30,3.07,3.09,3.02,3.05,163308,0
2009-10-01,3.03,3.07,2.92,2.92,160337,0
2009-10-02,2.95,2.95,2.82,2.82,239699,0
2009-10-05,2.85,2.9,2.8,2.85,103380,0
2009-10-06,2.88,2.96,2.86,2.91,95608,0
2009-10-07,2.9,2.98,2.86,2.93,50731,0
2009-10-08,2.97,3,2.89,2.89,104085,0
2009-10-09,2.87,3.1,2.87,2.99,122038,0
2009-10-12,2.96,3,2.95,2.95,33898,0
2009-10-13,2.94,2.95,2.87,2.94,40921,0
2009-10-14,2.98,3.02,2.94,3,103445,0
2009-10-15,2.96,2.99,2.93,2.97,65489,0
2009-10-16,2.93,3,2.87,2.87,125079,0
2009-10-19,2.89,3,2.84,2.85,124366,0
2009-10-20,2.85,2.86,2.78,2.78,101176,0
2009-10-21,2.77,2.9,2.71,2.73,141698,0
2009-10-22,2.72,2.75,2.66,2.74,113431,0
2009-10-23,2.74,2.8,2.62,2.62,137145,0
2009-10-26,2.62,2.68,2.48,2.49,171919,0
2009-10-27,2.49,2.54,2.46,2.48,78930,0
2009-10-28,2.48,2.52,2.21,2.28,171259,0
2009-10-29,2.3,2.42,2.28,2.32,147937,0
2009-10-30,2.31,2.31,2.16,2.22,235334,0
2009-11-02,2.23,2.25,2.13,2.18,195353,0
2009-11-03,2.14,2.14,2,2.07,217239,0
2009-11-04,2.11,2.18,2.09,2.1,203573,0
2009-11-05,2.13,2.26,2.13,2.15,112416,0
2009-11-06,2.12,2.29,2.12,2.27,258399,0
2009-11-09,2.29,2.29,2.2,2.25,232599,0
2009-11-10,2.22,2.27,2.22,2.23,136160,0
2009-11-11,2.26,2.27,2.17,2.2,151514,0
2009-11-12,2.19,2.2,2,2,196911,0
2009-11-13,2,2.12,2,2.12,147232,0
2009-11-16,2.15,2.21,2.1,2.17,160977,0
2009-11-17,2.16,2.22,2.15,2.19,126936,0
2009-11-18,2.24,2.24,2.13,2.17,202366,0
2009-11-19,2.15,2.22,2.12,2.13,206398,0
2009-11-20,2.12,2.19,2.05,2.13,157086,0
2009-11-23,2.17,2.22,2.15,2.17,153550,0
2009-11-24,2.18,2.2,2.13,2.17,134093,0
2009-11-25,2.19,2.22,2.16,2.18,86244,0
2009-11-27,2.15,2.19,2.11,2.11,117452,0
2009-11-30,2.1,2.12,1.94,2.03,1179766,0
2009-12-01,2.05,2.31,1.99,2.26,294918,0
2009-12-02,2.25,2.43,2.25,2.35,183120,0
2009-12-03,2.36,2.4,2.17,2.18,179792,0
2009-12-04,2.24,2.3,2.11,2.16,131633,0
2009-12-07,2.15,2.27,2.12,2.25,113094,0
2009-12-08,2.24,2.24,2.18,2.19,109964,0
2009-12-09,2.2,2.21,2.05,2.14,246438,0
2009-12-10,2.15,2.25,2.05,2.05,293810,0
2009-12-11,2.06,2.16,2.05,2.11,95077,0
2009-12-14,2.12,2.22,2.1,2.22,93995,0
2009-12-15,2.22,2.3,2.11,2.25,155822,0
2009-12-16,2.27,2.29,2.15,2.27,116088,0
2009-12-17,2.26,2.28,2.16,2.19,219667,0
2009-12-18,2.21,2.26,2.17,2.21,364718,0
2009-12-21,2.19,2.39,2.16,2.29,238273,0
2009-12-22,2.3,2.61,2.3,2.56,224477,0
2009-12-23,2.57,2.84,2.55,2.82,346520,0
2009-12-24,2.81,2.89,2.77,2.82,106416,0
2009-12-28,2.82,3.01,2.65,2.9,254704,0
2009-12-29,2.91,3.01,2.86,2.94,254891,0
2009-12-30,2.94,2.94,2.78,2.82,182513,0
2009-12-31,2.85,2.88,2.72,2.72,139793,0
2010-01-04,2.77,2.85,2.6,2.69,130942,0
2010-01-05,2.68,2.7,2.55,2.61,163377,0
2010-01-06,2.59,2.68,2.5,2.53,178011,0
2010-01-07,2.52,2.61,2.48,2.6,156954,0
2010-01-08,2.58,2.59,2.5,2.52,109635,0
2010-01-11,2.56,2.6,2.5,2.53,159068,0
2010-01-12,2.5,2.6,2.5,2.52,131144,0
2010-01-13,2.54,2.57,2.41,2.55,103682,0
2010-01-14,2.53,2.68,2.52,2.53,92569,0
2010-01-15,2.55,2.59,2.44,2.46,153675,0
2010-01-19,2.47,2.78,2.44,2.73,187463,0
2010-01-20,2.7,2.7,2.56,2.61,156494,0
2010-01-21,2.62,2.74,2.45,2.5,246404,0
2010-01-22,2.5,2.6,2.4,2.45,182248,0
2010-01-25,2.47,2.56,2.44,2.55,95490,0
2010-01-26,2.53,2.57,2.41,2.41,126461,0
2010-01-27,2.39,2.47,2.32,2.41,165460,0
2010-01-28,2.42,2.5,2.28,2.31,222714,0
2010-01-29,2.33,2.45,2.26,2.35,314210,0
2010-02-01,2.36,2.48,2.26,2.4,206551,0
2010-02-02,2.44,2.48,2.3,2.35,186667,0
2010-02-03,2.33,2.41,2.32,2.34,219923,0
2010-02-04,2.34,2.42,2.15,2.17,180576,0
2010-02-05,2.19,2.24,2.12,2.18,97063,0
2010-02-08,2.18,2.41,2.18,2.36,136643,0
2010-02-09,2.4,2.41,2.34,2.37,68616,0
2010-02-10,2.37,2.46,2.34,2.46,114719,0
2010-02-11,2.44,2.54,2.37,2.54,92513,0
2010-02-12,2.5,2.53,2.44,2.53,113163,0
2010-02-16,2.55,2.77,2.49,2.67,221030,0
2010-02-17,2.69,2.76,2.43,2.7,184520,0
2010-02-18,2.69,2.69,2.47,2.64,147955,0
2010-02-19,2.64,2.78,2.63,2.73,108910,0
2010-02-22,2.76,2.76,2.63,2.72,158249,0
2010-02-23,2.71,2.74,2.57,2.7,144512,0
2010-02-24,2.72,2.85,2.61,2.75,162963,0
2010-02-25,2.7,2.7,2.55,2.6,177167,0
2010-02-26,2.65,2.75,2.61,2.62,120833,0
2010-03-01,2.64,2.75,2.47,2.55,232460,0
2010-03-02,2.6,2.6,2.51,2.56,53151,0
2010-03-03,2.57,2.74,2.51,2.63,232910,0
2010-03-04,2.64,2.65,2.52,2.6,147573,0
2010-03-05,2.24,2.35,2.13,2.3,3772458,0
2010-03-08,2.3,2.38,2.27,2.34,581212,0
2010-03-09,2.34,2.39,2.31,2.36,285588,0
2010-03-10,2.35,2.45,2.35,2.38,331480,0
2010-03-11,2.36,2.48,2.3,2.48,460127,0
2010-03-12,2.41,2.53,2.41,2.5,328152,0
2010-03-15,2.48,2.5,2.36,2.41,255197,0
2010-03-16,2.43,2.47,2.39,2.46,124411,0
2010-03-17,2.48,2.6,2.41,2.58,447673,0
2010-03-18,2.6,2.72,2.55,2.69,322845,0
2010-03-19,2.7,2.73,2.62,2.72,436424,0
2010-03-22,2.69,2.8,2.67,2.73,315411,0
2010-03-23,2.73,2.75,2.65,2.7,264153,0
2010-03-24,2.69,2.77,2.69,2.74,372297,0
2010-03-25,2.75,2.8,2.65,2.67,862987,0
2010-03-26,2.69,2.73,2.66,2.7,278889,0
2010-03-29,2.7,2.71,2.58,2.7,423328,0
2010-03-30,2.7,2.79,2.66,2.72,509074,0
2010-03-31,2.7,2.73,2.53,2.55,958505,0
2010-04-01,2.56,2.62,2.46,2.47,265320,0
2010-04-05,2.49,2.6,2.47,2.55,275296,0
2010-04-06,2.63,2.63,2.5,2.55,255529,0
2010-04-07,2.54,2.59,2.48,2.59,594800,0
2010-04-08,2.57,2.83,2.54,2.81,236926,0
2010-04-09,2.79,2.89,2.7,2.73,343420,0
2010-04-12,2.74,2.85,2.74,2.79,454542,0
2010-04-13,2.78,2.82,2.73,2.79,136762,0
2010-04-14,2.8,3.1,2.8,3.1,522445,0
2010-04-15,3.1,3.2,2.99,3.2,415037,0
2010-04-16,3.1,3.24,2.99,3.11,517361,0
2010-04-19,3.09,3.18,3.05,3.15,285581,0
2010-04-20,3.17,3.34,3.15,3.25,248114,0
2010-04-21,3.24,3.28,3.12,3.26,223427,0
2010-04-22,3.21,3.51,3.15,3.38,394373,0
2010-04-23,3.39,3.4,3.3,3.38,270224,0
2010-04-26,3.39,3.42,3.33,3.38,180247,0
2010-04-27,3.35,3.38,3.12,3.18,389132,0
2010-04-28,3.19,3.29,3.13,3.26,264330,0
2010-04-29,3.25,3.35,3.16,3.22,272374,0
2010-04-30,3.22,3.27,3.07,3.21,429301,0
2010-05-03,3.23,3.25,3.08,3.16,309057,0
2010-05-04,3.11,3.11,2.91,2.93,295872,0
2010-05-05,2.93,2.93,2.3,2.66,398350,0
2010-05-06,2.67,2.89,2.45,2.67,537368,0
2010-05-07,2.63,2.76,2.48,2.48,297725,0
2010-05-10,2.58,2.72,2.46,2.52,439358,0
2010-05-11,2.51,2.73,2.49,2.59,320396,0
2010-05-12,2.61,2.96,2.6,2.9,362376,0
2010-05-13,2.88,2.94,2.81,2.9,220530,0
2010-05-14,2.88,2.88,2.7,2.71,222999,0
2010-05-17,2.77,2.96,2.76,2.86,336201,0
2010-05-18,2.91,3.08,2.87,2.96,789546,0
2010-05-19,2.97,3.04,2.88,2.89,800801,0
2010-05-20,2.83,2.87,2.63,2.63,301167,0
2010-05-21,2.58,2.79,2.53,2.72,403586,0
2010-05-24,2.72,2.88,2.66,2.73,522491,0
2010-05-25,4.11,4.23,3.33,3.4,8711680,0
2010-05-26,3.5,4.66,3.5,4.09,11940045,0
2010-05-27,4.17,4.28,3.97,4.09,2776464,0
2010-05-28,4.07,4.15,3.95,4,1716283,0
2010-06-01,3.98,4.23,3.92,4,1077836,0
2010-06-02,4,4.5,3.96,4.45,1405471,0
2010-06-03,4.5,5.2,4.35,4.84,3608258,0
2010-06-04,4.6,4.74,4.31,4.42,1559885,0
2010-06-07,4.42,4.6,4.17,4.26,1045584,0
2010-06-08,4.27,4.34,4.02,4.08,935169,0
2010-06-09,4.12,4.41,4.09,4.2,894916,0
2010-06-10,4.3,4.67,4.25,4.65,894553,0
2010-06-11,4.57,4.91,4.52,4.64,845928,0
2010-06-14,4.7,4.89,4.49,4.51,447442,0
2010-06-15,4.54,4.78,4.46,4.7,698007,0
2010-06-16,5.46,5.6,5.07,5.37,6641239,0
2010-06-17,5.67,5.79,5.41,5.57,2983162,0
2010-06-18,5.58,5.58,5.41,5.5,795311,0
2010-06-21,5.6,5.97,5.5,5.7,1648260,0
2010-06-22,5.74,5.86,5.56,5.56,920100,0
2010-06-23,5.58,5.62,5.32,5.55,814319,0
2010-06-24,5.54,5.8,5.52,5.74,806871,0
2010-06-25,5.75,6.19,5.66,6.16,2026245,0
2010-06-28,6.11,6.23,5.95,5.98,1084022,0
2010-06-29,5.84,5.84,5.5,5.52,1038243,0
2010-06-30,5.49,5.78,5.37,5.6,772478,0
2010-07-01,5.59,5.92,5.22,5.73,1242817,0
2010-07-02,5.8,5.86,5.61,5.7,434439,0
2010-07-06,5.77,5.87,5.31,5.36,719630,0
2010-07-07,5.37,5.63,5.21,5.63,671806,0
2010-07-08,5.66,5.78,5.46,5.65,386300,0
2010-07-09,5.62,5.75,5.55,5.68,355949,0
2010-07-12,5.68,5.82,5.48,5.7,689842,0
2010-07-13,5.79,5.79,5.61,5.7,468746,0
2010-07-14,5.7,5.8,5.53,5.68,333947,0
2010-07-15,5.67,5.7,5.5,5.53,297489,0
2010-07-16,5.5,5.5,5.22,5.26,469799,0
2010-07-19,5.26,5.26,5,5.19,455311,0
2010-07-20,5.07,5.29,4.98,5.28,465789,0
2010-07-21,5.32,5.38,5.11,5.16,277093,0
2010-07-22,5.26,5.45,5.21,5.38,463349,0
2010-07-23,5.35,5.55,5.29,5.55,319716,0
2010-07-26,5.54,5.82,5.39,5.76,666846,0
2010-07-27,5.81,5.9,5.49,5.62,523914,0
2010-07-28,5.87,5.87,5.41,5.46,243595,0
2010-07-29,5.5,5.65,5.37,5.42,281578,0
2010-07-30,5.32,5.82,5.28,5.68,469333,0
2010-08-02,5.82,6,5.75,5.89,611265,0
2010-08-03,5.89,6.37,5.73,6.09,1219341,0
2010-08-04,6.17,6.57,6.11,6.52,1175428,0
2010-08-05,6.5,6.64,6.27,6.47,594214,0
2010-08-06,6.33,6.49,6.16,6.29,334662,0
2010-08-09,6.32,6.49,6.16,6.41,290587,0
2010-08-10,6.3,6.38,6.19,6.22,258119,0
2010-08-11,6.04,6.19,5.72,5.85,641603,0
2010-08-12,5.69,6.02,5.68,5.93,401308,0
2010-08-13,5.89,6.11,5.71,5.75,585025,0
2010-08-16,5.69,6.07,5.69,5.91,391324,0
2010-08-17,6,6.13,5.86,6.03,254948,0
2010-08-18,6.01,6.12,5.86,5.87,384289,0
2010-08-19,5.86,5.99,5.75,5.88,384575,0
2010-08-20,5.83,5.92,5.73,5.9,295910,0
2010-08-23,5.93,5.93,5.57,5.58,360744,0
2010-08-24,5.49,5.71,5.29,5.62,414615,0
2010-08-25,5.58,5.84,5.55,5.82,300087,0
2010-08-26,5.85,5.92,5.38,5.44,389003,0
2010-08-27,5.53,5.8,5.43,5.75,361757,0
2010-08-30,5.74,5.77,5.45,5.45,393357,0
2010-08-31,5.43,5.5,5.28,5.38,321673,0
2010-09-01,5.5,5.74,5.37,5.74,415679,0
2010-09-02,5.71,5.72,5.53,5.65,301435,0
2010-09-03,5.74,5.74,5.62,5.73,240654,0
2010-09-07,5.69,5.7,5.48,5.53,405547,0
2010-09-08,5.57,5.67,5.52,5.64,183225,0
2010-09-09,5.75,5.75,5.5,5.66,214471,0
2010-09-10,5.7,5.74,5.55,5.7,179618,0
2010-09-13,5.78,6.11,5.75,6.07,452326,0
2010-09-14,6.07,6.4,5.91,6.25,835749,0
2010-09-15,5.79,6.12,5.65,6.02,942415,0
2010-09-16,6,6.06,5.79,5.88,327269,0
2010-09-17,5.96,5.96,5.71,5.74,441635,0
2010-09-20,5.74,6.02,5.74,6,413145,0
2010-09-21,6.01,6.19,6,6.06,321164,0
2010-09-22,6.01,6.13,5.92,5.97,183974,0
2010-09-23,5.92,6.6,5.87,6.19,576953,0
2010-09-24,6.28,6.4,6.09,6.32,230707,0
2010-09-27,6.34,6.37,6.1,6.19,183458,0
2010-09-28,6.23,6.35,6.11,6.35,222380,0
2010-09-29,6.34,6.38,6.15,6.26,189344,0
2010-09-30,6.35,6.41,6.01,6.06,378799,0
2010-10-01,6.1,6.23,5.8,5.97,403848,0
2010-10-04,5.93,6.07,5.79,5.99,271801,0
2010-10-05,6.06,6.56,5.95,6.34,567533,0
2010-10-06,6.3,6.33,6.13,6.16,222704,0
2010-10-07,6.2,6.37,6.14,6.34,248767,0
2010-10-08,6.75,7.5,6.75,7.34,1932486,0
2010-10-11,7.25,7.62,7.13,7.49,619553,0
2010-10-12,7.5,7.6,7.29,7.41,366034,0
2010-10-13,7.44,7.58,7.35,7.44,276280,0
2010-10-14,7.4,7.55,7.3,7.52,343213,0
2010-10-15,7.59,8.23,7.56,8.04,1217018,0
2010-10-18,8.04,8.37,8.04,8.3,582214,0
2010-10-19,8.1,8.38,7.75,7.84,713402,0
2010-10-20,7.92,8.65,7.75,8.53,704152,0
2010-10-21,8.6,8.69,8.07,8.34,543233,0
2010-10-22,8.39,8.6,8.21,8.48,250615,0
2010-10-25,8.59,8.64,8.38,8.48,195130,0
2010-10-26,8.4,8.69,8.3,8.45,328995,0
2010-10-27,8.43,8.56,8.18,8.35,309892,0
2010-10-28,8.41,8.41,8.03,8.22,393863,0
2010-10-29,8.21,8.5,8.12,8.14,408697,0
2010-11-01,8.22,8.35,7.94,8,466885,0
2010-11-02,8.18,8.27,7.64,7.64,899625,0
2010-11-03,7.56,7.68,7.35,7.54,826836,0
2010-11-04,7.56,7.86,7.56,7.78,760906,0
2010-11-05,7.76,7.82,7.61,7.67,231468,0
2010-11-08,7.58,7.69,7.48,7.57,415792,0
2010-11-09,7.56,7.58,7.04,7.13,1065272,0
2010-11-10,7.17,7.57,7,7.54,4631126,0
2010-11-11,7.42,7.49,7.23,7.27,636618,0
2010-11-12,7.22,7.43,7.09,7.11,335949,0
2010-11-15,7.15,7.48,7.11,7.2,1530625,0
2010-11-16,7.1,7.18,6.73,6.8,674102,0
2010-11-17,6.85,7.01,6.81,6.88,351781,0
2010-11-18,7.03,7.19,6.85,6.86,304746,0
2010-11-19,6.88,7.08,6.77,6.78,542519,0
2010-11-22,6.9,7.05,6.8,6.9,577740,0
2010-11-23,6.79,6.84,6.53,6.58,415610,0
2010-11-24,6.69,6.96,6.69,6.88,295288,0
2010-11-26,6.81,6.88,6.74,6.79,74590,0
2010-11-29,6.75,7.24,6.75,7.14,901902,0
2010-11-30,7,7.29,6.96,7.28,1477565,0
2010-12-01,7.4,7.72,7.38,7.63,886544,0
2010-12-02,7.66,8.1,7.63,8.02,718131,0
2010-12-03,7.97,8,7.78,7.91,262420,0
2010-12-06,7.91,7.98,7.8,7.83,203509,0
2010-12-07,7.95,8,7.8,7.88,192238,0
2010-12-08,7.79,7.85,7.54,7.79,337012,0
2010-12-09,7.85,7.85,7.62,7.66,312031,0
2010-12-10,7.69,8.07,7.63,7.94,313477,0
2010-12-13,7.98,8.02,7.77,7.9,319010,0
2010-12-14,7.95,8.28,7.89,8.17,787549,0
2010-12-15,8.17,8.48,8.1,8.14,397777,0
2010-12-16,8.21,8.37,8.04,8.35,234777,0
2010-12-17,8.34,8.34,8.05,8.07,423027,0
2010-12-20,8.1,8.42,8.07,8.23,308563,0
2010-12-21,8.25,8.42,8.22,8.42,342628,0
2010-12-22,8.43,9.3,8.42,8.44,1372726,0
2010-12-23,8.45,8.49,8,8.18,477727,0
2010-12-27,8.15,8.16,8.02,8.13,302324,0
2010-12-28,8.15,8.15,7.82,7.85,352436,0
2010-12-29,7.85,7.94,7.8,7.81,282474,0
2010-12-30,7.82,7.87,7.63,7.69,420843,0
2010-12-31,7.65,7.71,7.62,7.64,306104,0
2011-01-03,7.72,8.1,7.6,7.67,319913,0
2011-01-04,7.72,7.73,7.18,7.21,761480,0
2011-01-05,7.21,7.43,7.11,7.37,571708,0
2011-01-06,7.46,7.55,7.29,7.52,310507,0
2011-01-07,7.59,7.66,7.3,7.49,254124,0
2011-01-10,7.46,7.62,7.36,7.52,228360,0
2011-01-11,7.55,7.66,7.36,7.44,388720,0
2011-01-12,7.54,7.62,7.41,7.59,282385,0
2011-01-13,7.59,7.69,7.51,7.64,271669,0
2011-01-14,7.65,7.75,7.44,7.55,263683,0
2011-01-18,7.49,7.52,7.26,7.34,407408,0
2011-01-19,7.34,7.38,7.01,7.03,449471,0
2011-01-20,7,7.3,6.89,7.19,556852,0
2011-01-21,7.25,7.33,7.16,7.18,316707,0
2011-01-24,7.22,7.4,7.07,7.3,224778,0
2011-01-25,7.27,7.59,7.18,7.58,388877,0
2011-01-26,7.59,7.59,7.39,7.57,482234,0
2011-01-27,7.54,7.81,7.51,7.56,336033,0
2011-01-28,7.54,7.61,7.27,7.42,435269,0
2011-01-31,7.46,7.46,7.23,7.38,208989,0
2011-02-01,7.45,7.63,7.31,7.53,308945,0
2011-02-02,7.47,7.69,7.38,7.62,413845,0
2011-02-03,7.62,7.62,7.35,7.48,270971,0
2011-02-04,7.45,7.5,7.28,7.48,290640,0
2011-02-07,7.5,7.68,7.5,7.51,186152,0
2011-02-08,7.5,7.54,7.36,7.53,154812,0
2011-02-09,7.46,7.56,7.4,7.44,190056,0
2011-02-10,7.4,7.51,7.33,7.34,225987,0
2011-02-11,8.39,8.4,7.8,7.84,1478152,0
2011-02-14,7.9,7.95,7.59,7.65,429610,0
2011-02-15,7.59,7.7,7.42,7.62,362841,0
2011-02-16,7.73,7.73,7.49,7.53,389940,0
2011-02-18,7.5,7.56,7.42,7.45,337844,0
2011-02-22,7.4,7.43,7.08,7.16,402540,0
2011-02-23,7.17,7.27,7.06,7.18,479708,0
2011-02-24,7.18,7.24,7.07,7.2,183279,0
2011-02-25,7.3,7.41,7.22,7.39,255284,0
2011-02-28,7.25,7.37,6.57,6.75,1316783,0
2011-03-01,6.76,6.93,6.43,6.56,1948378,0
2011-03-02,6.56,6.78,6.51,6.57,773440,0
2011-03-03,6.66,7.05,6.66,7,505170,0
2011-03-04,6.97,6.99,6.82,6.94,413318,0
2011-03-07,6.79,6.99,6.57,6.69,221438,0
2011-03-08,6.81,7.1,6.66,7.02,381859,0
2011-03-09,6.95,7.19,6.9,7.1,295858,0
2011-03-10,7,7.04,6.75,6.87,362416,0
2011-03-11,6.84,6.99,6.83,6.84,203419,0
2011-03-14,6.72,6.78,6.5,6.55,338582,0
2011-03-15,6.51,6.85,6.41,6.8,350559,0
2011-03-16,6.77,6.84,6.47,6.47,423914,0
2011-03-17,6.58,6.73,6.42,6.56,278458,0
2011-03-18,6.71,6.82,6.6,6.69,258283,0
2011-03-21,6.76,6.85,6.7,6.76,123219,0
2011-03-22,6.72,6.79,6.52,6.58,207740,0
2011-03-23,6.54,6.65,6.44,6.62,146707,0
2011-03-24,6.65,6.69,6.49,6.69,272220,0
2011-03-25,6.62,6.88,6.61,6.79,218203,0
2011-03-28,6.85,6.86,6.76,6.82,131635,0
2011-03-29,6.82,7.28,6.77,7.23,389858,0
2011-03-30,7.37,7.6,7.26,7.5,432683,0
2011-03-31,7.5,7.68,7.46,7.59,304217,0
2011-04-01,7.61,7.78,7.48,7.52,372660,0
2011-04-04,7.49,7.58,7.2,7.23,293404,0
2011-04-05,7.58,8.14,7.55,8.02,897148,0
2011-04-06,8.19,8.5,8.11,8.3,886010,0
2011-04-07,8.29,8.29,8.04,8.12,435951,0
2011-04-08,8.21,8.22,8.03,8.17,381567,0
2011-04-11,8.13,8.17,7.88,7.91,249909,0
2011-04-12,7.9,7.94,7.64,7.79,374933,0
2011-04-13,7.88,7.94,7.66,7.69,239890,0
2011-04-14,7.65,7.79,7.51,7.77,262664,0
2011-04-15,7.61,7.83,7.53,7.79,355056,0
2011-04-18,7.62,7.85,7.41,7.76,348429,0
2011-04-19,7.84,7.84,7.5,7.52,351309,0
2011-04-20,7.6,7.89,7.6,7.76,373518,0
2011-04-21,7.86,7.86,7.61,7.7,374492,0
2011-04-25,7.7,7.7,7.54,7.6,349185,0
2011-04-26,7.66,7.79,7.54,7.61,332971,0
2011-04-27,7.63,7.79,7.59,7.79,410340,0
2011-04-28,7.89,7.89,7.71,7.82,472002,0
2011-04-29,7.88,7.89,7.66,7.69,406974,0
2011-05-02,7.76,7.79,7.53,7.64,267897,0
2011-05-03,7.63,7.79,7.54,7.67,304153,0
2011-05-04,7.69,7.87,7.17,7.18,425611,0
2011-05-05,7.13,7.53,7.05,7.25,336021,0
2011-05-06,7.34,7.41,7.28,7.31,274129,0
2011-05-09,7.3,7.49,7.3,7.43,190656,0
2011-05-10,7.39,7.65,7.36,7.61,261530,0
2011-05-11,7.54,7.65,7.46,7.53,212481,0
2011-05-12,7.44,7.76,7.38,7.76,259141,0
2011-05-13,7.81,7.81,7.43,7.47,176966,0
2011-05-16,7.43,7.55,7.18,7.3,360558,0
2011-05-17,7.4,7.4,7.16,7.25,459579,0
2011-05-18,7.24,7.35,7.13,7.28,413755,0
2011-05-19,7.3,7.38,7.14,7.17,382254,0
2011-05-20,7.13,7.25,6.94,7.07,534128,0
2011-05-23,6.97,7.13,6.83,7,315459,0
2011-05-24,7.05,7.05,6.81,6.82,259117,0
2011-05-25,6.77,7.08,6.77,7.05,257052,0
2011-05-26,7,7.28,6.91,7.15,211944,0
2011-05-27,7.22,7.44,7.17,7.41,394662,0
2011-05-31,7.57,8.6,7.57,8.25,3209688,0
2011-06-01,8.19,8.36,7.85,7.98,2156488,0
2011-06-02,8,8.02,7.81,7.99,396477,0
2011-06-03,7.8,7.89,7.62,7.7,301461,0
2011-06-06,7.73,7.83,7.5,7.6,477557,0
2011-06-07,7.72,7.74,7.53,7.54,405512,0
2011-06-08,7.48,7.62,7.35,7.42,245943,0
2011-06-09,7.46,7.54,7.38,7.38,186436,0
2011-06-10,7.3,7.49,7.03,7.17,300900,0
2011-06-13,7.2,7.28,7.14,7.21,177364,0
2011-06-14,7.29,7.46,7.28,7.39,231665,0
2011-06-15,7.25,7.41,7.15,7.21,202027,0
2011-06-16,7.2,7.31,7.1,7.3,208513,0
2011-06-17,7.37,7.49,7.21,7.28,259150,0
2011-06-20,7.23,7.45,7.07,7.34,201350,0
2011-06-21,7.44,7.6,7.24,7.5,173029,0
2011-06-22,7.44,7.53,7.22,7.22,162025,0
2011-06-23,7.17,7.71,7.14,7.61,249878,0
2011-06-24,7.63,7.64,7.43,7.53,850971,0
2011-06-27,7.53,7.7,7.5,7.66,152795,0
2011-06-28,7.66,7.89,7.66,7.86,370454,0
2011-06-29,7.87,7.89,7.7,7.88,211783,0
2011-06-30,7.9,8.2,7.82,8.05,445466,0
2011-07-01,8.02,8.14,7.89,8.04,289360,0
2011-07-05,8.01,8.12,7.91,8.09,219329,0
2011-07-06,8.08,8.34,8,8.23,180516,0
2011-07-07,8.33,8.44,8.19,8.44,350203,0
2011-07-08,8.26,8.44,8.23,8.4,238369,0
2011-07-11,8.26,8.35,8.05,8.14,215939,0
2011-07-12,8.12,8.28,7.92,8.09,111822,0
2011-07-13,8.13,8.25,7.95,8.05,251941,0
2011-07-14,7.98,8.15,7.94,8.03,168041,0
2011-07-15,8.06,8.1,7.89,8.02,156182,0
2011-07-18,7.99,8.04,7.81,7.9,113461,0
2011-07-19,7.94,8,7.82,7.85,237756,0
2011-07-20,7.86,8.03,7.76,8.02,185342,0
2011-07-21,8.02,8.21,7.86,8.16,310589,0
2011-07-22,8.04,8.3,8.03,8.27,127313,0
2011-07-25,8.14,8.33,8,8.15,123543,0
2011-07-26,8.2,8.2,7.97,7.98,137981,0
2011-07-27,7.97,7.99,7.72,7.78,326931,0
2011-07-28,7.81,8.15,7.81,7.98,388231,0
2011-07-29,7.81,8.04,7.67,7.73,352564,0
2011-08-01,7.89,8.03,7.33,7.46,434290,0
2011-08-02,7.42,7.61,7.27,7.28,276192,0
2011-08-03,7.31,7.31,6.98,7.18,348769,0
2011-08-04,7.01,7.11,6.69,6.69,621264,0
2011-08-05,6.83,6.9,6.22,6.47,548245,0
2011-08-08,6.27,6.53,5.86,5.86,734606,0
2011-08-09,6.11,6.25,5.54,6.2,755382,0
2011-08-10,5.98,6.05,5.58,5.59,551854,0
2011-08-11,5.64,6.01,5.57,5.92,755988,0
2011-08-12,5.98,6.07,5.78,6,347016,0
2011-08-15,6.07,6.29,6.07,6.29,151517,0
2011-08-16,6.18,6.27,5.99,6.06,274137,0
2011-08-17,6.11,6.28,5.97,6.1,142703,0
2011-08-18,5.85,6.05,5.77,5.85,469874,0
2011-08-19,5.73,6.1,5.73,5.89,309513,0
2011-08-22,6.06,6.06,5.65,5.69,296241,0
2011-08-23,5.74,5.97,5.65,5.96,379351,0
2011-08-24,5.95,5.99,5.78,5.91,216092,0
2011-08-25,5.95,5.95,5.75,5.76,287797,0
2011-08-26,5.67,6.09,5.67,6.05,299993,0
2011-08-29,6.14,6.14,5.87,6.06,376463,0
2011-08-30,5.93,6.1,5.86,6.01,590694,0
2011-08-31,6.04,6.23,6.02,6.14,380099,0
2011-09-01,6.16,6.23,5.89,5.95,202185,0
2011-09-02,5.69,6,5.69,5.81,155553,0
2011-09-06,5.56,5.84,5.56,5.82,251131,0
2011-09-07,5.87,6.08,5.87,6.08,215689,0
2011-09-08,6.1,6.22,5.8,5.88,274483,0
2011-09-09,5.79,5.85,5.65,5.76,262552,0
2011-09-12,5.79,5.93,5.63,5.92,251548,0
2011-09-13,5.94,6.13,5.91,5.98,521305,0
2011-09-14,6.03,6.15,5.96,6.01,401757,0
2011-09-15,6.08,6.11,5.91,6.04,153383,0
2011-09-16,6.02,6.1,5.99,6,226120,0
2011-09-19,5.85,6,5.65,5.91,173994,0
2011-09-20,5.92,6.06,5.72,5.85,339047,0
2011-09-21,5.84,5.99,5.7,5.75,309708,0
2011-09-22,5.5,5.73,5.49,5.62,653248,0
2011-09-23,5.62,5.9,5.62,5.8,250034,0
2011-09-26,5.76,5.85,5.66,5.81,155246,0
2011-09-27,5.99,6.07,5.81,6.01,301407,0
2011-09-28,5.99,6.08,5.74,5.74,372243,0
2011-09-29,5.9,6,5.69,5.96,269851,0
2011-09-30,5.83,6.19,5.71,5.98,286906,0
2011-10-03,5.78,6.07,5.56,5.56,365821,0
2011-10-04,5.52,5.9,5.42,5.87,668253,0
2011-10-05,5.91,5.95,5.5,5.56,485591,0
2011-10-06,5.53,5.83,5.52,5.71,342010,0
2011-10-07,5.71,5.71,5.44,5.5,604920,0
2011-10-10,5.61,5.73,5.53,5.67,370611,0
2011-10-11,5.59,5.89,5.51,5.84,172034,0
2011-10-12,5.9,6.04,5.8,6.03,246367,0
2011-10-13,6.06,6.49,6.06,6.42,266994,0
2011-10-14,6.49,6.49,6.24,6.39,141083,0
2011-10-17,6.34,6.4,6.07,6.09,158878,0
2011-10-18,6.12,6.35,6.06,6.31,291841,0
2011-10-19,6.32,6.32,6.15,6.19,175132,0
2011-10-20,6.22,6.24,5.99,6.16,173823,0
2011-10-21,6.26,6.29,6.14,6.26,217537,0
2011-10-24,6.26,6.4,6.18,6.37,175566,0
2011-10-25,6.32,6.34,6.07,6.12,195063,0
2011-10-26,6.21,6.3,6.01,6.2,319218,0
2011-10-27,6.4,6.71,6.34,6.7,455988,0
2011-10-28,6.7,6.75,6.39,6.4,328938,0
2011-10-31,6.29,6.46,6.25,6.26,183800,0
2011-11-01,6.74,7.29,6.42,7.28,982967,0
2011-11-02,7.36,7.44,7.11,7.24,440804,0
2011-11-03,7.35,7.45,7.02,7.22,382800,0
2011-11-04,7.14,7.56,7.03,7.15,298191,0
2011-11-07,7.16,7.32,7.04,7.31,310433,0
2011-11-08,7.37,7.53,7.15,7.33,210947,0
2011-11-09,7.13,7.2,6.91,6.98,345542,0
2011-11-10,7.06,7.06,6.76,6.81,237958,0
2011-11-11,6.88,6.98,6.71,6.9,193131,0
2011-11-14,6.85,6.92,6.66,6.75,160364,0
2011-11-15,6.68,6.78,6.57,6.71,163320,0
2011-11-16,6.64,6.78,6.49,6.51,180734,0
2011-11-17,6.56,6.57,6.25,6.36,319261,0
2011-11-18,6.35,6.36,6.18,6.24,208086,0
2011-11-21,6.15,6.24,6.09,6.15,186749,0
2011-11-22,6.2,6.37,6.16,6.21,274870,0
2011-11-23,6.14,6.17,6,6.03,248035,0
2011-11-25,6.09,6.13,5.97,6,100767,0
2011-11-28,6.14,6.31,6.06,6.22,252016,0
2011-11-29,6.2,6.22,6.02,6.18,189529,0
2011-11-30,6.3,6.55,6.18,6.54,636885,0
2011-12-01,6.51,6.65,6.42,6.6,339123,0
2011-12-02,6.69,6.87,6.66,6.85,231970,0
2011-12-05,6.96,7.08,6.84,7,395533,0
2011-12-06,7.01,7.1,6.92,7.01,285119,0
2011-12-07,6.98,7.28,6.94,7.18,232021,0
2011-12-08,7.12,7.33,7.11,7.22,291626,0
2011-12-09,7.22,7.5,7.16,7.45,257487,0
2011-12-12,7.25,7.49,7.22,7.48,196524,0
2011-12-13,7.5,7.68,7.35,7.5,420152,0
2011-12-14,7.46,7.64,7.42,7.64,323251,0
2011-12-15,7.64,7.88,7.55,7.7,476568,0
2011-12-16,7.76,7.92,7.69,7.87,358087,0
2011-12-19,7.9,8.06,7.68,7.7,269003,0
2011-12-20,7.88,8.19,7.76,8.15,371138,0
2011-12-21,8.12,8.25,8.03,8.16,286036,0
2011-12-22,8.17,8.34,8.1,8.2,257043,0
2011-12-23,8.24,8.33,8.12,8.19,137875,0
2011-12-27,8.35,8.6,8.3,8.44,326465,0
2011-12-28,8.57,8.57,8.32,8.34,171035,0
2011-12-29,8.35,8.65,8.32,8.58,275146,0
2011-12-30,8.56,8.75,8.48,8.5,320007,0
2012-01-03,8.74,8.92,8.5,8.55,414205,0
2012-01-04,8.51,8.51,8.29,8.32,255285,0
2012-01-05,8.28,8.36,8.04,8.26,264760,0
2012-01-06,8.29,8.46,8.17,8.17,290283,0
2012-01-09,8.29,8.37,8.02,8.33,263188,0
2012-01-10,8.41,8.43,8.33,8.42,203968,0
2012-01-11,8.45,8.63,8.33,8.57,264687,0
2012-01-12,8.61,8.77,8.43,8.66,208582,0
2012-01-13,8.55,8.71,8.45,8.61,238815,0
2012-01-17,8.68,8.73,8.5,8.53,200936,0
2012-01-18,8.52,8.67,8.51,8.64,209192,0
2012-01-19,8.44,8.5,8.09,8.11,3523289,0
2012-01-20,8.13,8.19,8.1,8.14,862296,0
2012-01-23,8.16,8.27,7.95,8.09,731745,0
2012-01-24,8.08,8.21,8.04,8.1,520918,0
2012-01-25,8.32,8.32,8.05,8.17,453928,0
2012-01-26,8.2,8.52,8.11,8.43,978132,0
2012-01-27,8.42,8.8,8.37,8.78,882953,0
2012-01-30,8.8,9.25,8.78,9.23,1134338,0
2012-01-31,9.33,9.43,9.07,9.3,1195838,0
2012-02-01,9.44,9.69,9.35,9.65,672039,0
2012-02-02,9.7,9.85,9.6,9.79,548125,0
2012-02-03,9.89,9.98,9.38,9.48,698751,0
2012-02-06,9.38,9.74,9.36,9.65,395391,0
2012-02-07,9.66,9.68,9.3,9.46,357475,0
2012-02-08,9.44,9.51,9.21,9.37,323486,0
2012-02-09,8.7,9.12,8.05,8.55,1919533,0
2012-02-10,8.4,8.62,8.36,8.62,475462,0
2012-02-13,8.38,8.88,8.35,8.77,501602,0
2012-02-14,8.71,8.78,8.57,8.62,247479,0
2012-02-15,8.65,8.82,8.51,8.73,657867,0
2012-02-16,8.73,8.96,8.67,8.88,624005,0
2012-02-17,8.89,8.92,8.5,8.57,491511,0
2012-02-21,8.58,8.76,8.37,8.47,499140,0
2012-02-22,8.31,8.4,8.04,8.08,530142,0
2012-02-23,8.09,8.24,8.07,8.15,400006,0
2012-02-24,8.18,8.22,8.1,8.12,348566,0
2012-02-27,8.09,8.21,7.94,8.04,433688,0
2012-02-28,7.99,8.07,7.95,7.95,472804,0
2012-02-29,7.96,8.06,7.8,7.87,278599,0
2012-03-01,7.88,8.13,7.85,7.95,775413,0
2012-03-02,7.92,8.09,7.7,7.76,443369,0
2012-03-05,7.74,7.8,7.55,7.8,205310,0
2012-03-06,7.72,7.79,7.33,7.33,410635,0
2012-03-07,7.39,7.76,7.39,7.74,301531,0
2012-03-08,7.96,8.09,7.86,7.87,718453,0
2012-03-09,7.92,8.1,7.92,7.99,415738,0
2012-03-12,8.08,8.12,7.99,8.09,342417,0
2012-03-13,8.12,8.12,7.95,7.99,360025,0
2012-03-14,7.75,8.29,7.75,8.16,979170,0
2012-03-15,8.1,8.52,7.97,8.5,813415,0
2012-03-16,8.95,9,8.5,8.51,2819263,0
2012-03-19,8.55,9.18,8.48,8.89,1062965,0
2012-03-20,8.87,8.93,8.69,8.74,633607,0
2012-03-21,8.75,9.08,8.69,9.06,961141,0
2012-03-22,8.92,9.13,8.74,8.83,812364,0
2012-03-23,8.85,9.13,8.85,9.01,875835,0
2012-03-26,9.09,9.15,8.91,8.99,1022502,0
2012-03-27,8.48,8.52,7.73,7.78,6299885,0
2012-03-28,7.93,8.16,7.7,8.14,1532609,0
2012-03-29,8.05,8.18,7.74,7.77,1175616,0
2012-03-30,7.85,8,7.6501,7.97,974729,0
2012-04-02,7.96,8.03,7.8,8.03,586551,0
2012-04-03,8.04,8.09,7.84,7.95,600449,0
2012-04-04,7.85,7.9,7.66,7.75,608787,0
2012-04-05,7.76,7.84,7.67,7.72,435837,0
2012-04-09,7.6,7.66,7.47,7.53,441238,0
2012-04-10,7.51,7.55,7.31,7.35,749940,0
2012-04-11,7.43,7.74,7.43,7.65,525834,0
2012-04-12,7.66,7.68,7.5,7.52,396766,0
2012-04-13,7.48,7.49,7.29,7.37,398372,0
2012-04-16,7.44,7.47,7.24,7.26,530896,0
2012-04-17,7.35,7.47,7.31,7.32,400945,0
2012-04-18,7.28,7.39,7.2,7.21,418711,0
2012-04-19,7.26,7.47,7.22,7.37,613254,0
2012-04-20,7.4,7.7,7.31,7.61,792593,0
2012-04-23,7.47,7.49,7.29,7.38,321506,0
2012-04-24,7.39,7.5,7.3,7.38,245284,0
2012-04-25,7.49,7.65,7.46,7.59,501880,0
2012-04-26,7.59,7.62,7.4,7.58,244206,0
2012-04-27,7.61,7.77,7.44,7.64,261392,0
2012-04-30,7.61,7.6301,7.41,7.43,327141,0
2012-05-01,7.42,7.51,7.22,7.22,443435,0
2012-05-02,7.15,7.38,6.98,7.37,361685,0
2012-05-03,7.38,7.4,6.98,6.99,894587,0
2012-05-04,6.95,6.98,6.79,6.8,547660,0
2012-05-07,6.81,7.15,6.73,7.04,317876,0
2012-05-08,7,7.02,6.75,6.94,501374,0
2012-05-09,6.89,7.05,6.79,7,275921,0
2012-05-10,7.05,7.1,6.95,6.96,286577,0
2012-05-11,6.93,7.15,6.9,7.11,314634,0
2012-05-14,7.05,7.1,6.88,6.97,263381,0
2012-05-15,6.95,6.98,6.82,6.89,270179,0
2012-05-16,6.9,6.94,6.81,6.85,331386,0
2012-05-17,6.89,6.94,6.58,6.61,276053,0
2012-05-18,6.61,6.86,6.47,6.55,443569,0
2012-05-21,6.55,6.81,6.55,6.8,233358,0
2012-05-22,6.81,6.85,6.54,6.6,377794,0
2012-05-23,6.59,6.7,6.47,6.66,271102,0
2012-05-24,6.69,6.69,6.4,6.48,552352,0
2012-05-25,6.46,6.6,6.41,6.5,328732,0
2012-05-29,6.4,6.58,6.25,6.53,835829,0
2012-05-30,6.46,6.57,6.38,6.45,1102795,0
2012-05-31,6.49,6.82,6.42,6.69,957100,0
2012-06-01,6.53,6.66,6.37,6.55,461467,0
2012-06-04,6.6,6.75,6.5,6.73,249489,0
2012-06-05,6.68,6.78,6.47,6.66,511938,0
2012-06-06,6.72,6.98,6.69,6.8,510626,0
2012-06-07,6.9,6.95,6.67,6.7,292674,0
2012-06-08,6.66,7,6.65,6.97,270312,0
2012-06-11,7.02,7.03,6.71,6.81,550556,0
2012-06-12,6.82,7.06,6.72,6.89,252056,0
2012-06-13,6.86,7.06,6.84,6.98,418080,0
2012-06-14,6.96,7.3,6.91,7.3,317118,0
2012-06-15,7.28,7.52,7.08,7.38,1868695,0
2012-06-18,7.35,7.42,7.08,7.34,574800,0
2012-06-19,7.37,7.55,7.29,7.38,375341,0
2012-06-20,7.62,7.74,7.39,7.5,543218,0
2012-06-21,7.53,7.73,7.47,7.64,668056,0
2012-06-22,7.66,7.75,7.56,7.75,2333117,0
2012-06-25,7.75,7.95,7.55,7.87,584983,0
2012-06-26,7.86,7.92,7.79,7.83,504576,0
2012-06-27,7.85,7.97,7.76,7.92,458918,0
2012-06-28,7.9,7.99,7.73,7.86,372600,0
2012-06-29,8,8.02,7.87,7.895,408480,0
2012-07-02,7.89,8.3,7.86,8.27,566826,0
2012-07-03,8.25,8.34,8.09,8.2,207064,0
2012-07-05,8.25,8.38,8.15,8.32,302305,0
2012-07-06,8.25,8.28,8.13,8.23,276003,0
2012-07-09,8.17,8.31,7.86,8.06,426740,0
2012-07-10,8.14,8.14,7.87,7.9,232630,0
2012-07-11,7.89,7.89,7.67,7.85,337106,0
2012-07-12,7.77,7.87,7.57,7.83,270677,0
2012-07-13,7.86,7.92,7.75,7.83,258711,0
2012-07-16,7.81,8.01,7.68,7.88,269800,0
2012-07-17,7.92,7.95,7.8,7.86,268172,0
2012-07-18,7.87,8.02,7.82,7.85,325585,0
2012-07-19,7.88,7.88,7.73,7.8,222168,0
2012-07-20,7.71,7.82,7.65,7.72,268494,0
2012-07-23,7.6,7.65,7.42,7.58,315669,0
2012-07-24,7.64,7.64,7.32,7.37,379703,0
2012-07-25,7.45,7.56,7.39,7.48,327948,0
2012-07-26,7.56,7.76,7.54,7.66,138091,0
2012-07-27,7.68,7.94,7.6101,7.89,268451,0
2012-07-30,7.87,7.93,7.68,7.74,282197,0
2012-07-31,7.7,7.82,7.56,7.6,282400,0
2012-08-01,7.71,7.75,6.99,7,723561,0
2012-08-02,7.01,7.21,6.75,7,452476,0
2012-08-03,7.09,7.2,6.86,6.87,354276,0
2012-08-06,6.87,7.22,6.87,7.02,454620,0
2012-08-07,7.03,7.21,6.95,7.15,339310,0
2012-08-08,7.12,7.21,6.99,7.07,365603,0
2012-08-09,7.08,7.19,7.08,7.12,214316,0
2012-08-10,7.11,7.26,6.93,7.21,276754,0
2012-08-13,7.18,7.24,7.0501,7.21,223862,0
2012-08-14,7.22,7.29,7.18,7.24,303799,0
2012-08-15,7.21,7.39,7.1405,7.38,139698,0
2012-08-16,7.35,7.53,7.35,7.51,195258,0
2012-08-17,7.49,7.56,7.37,7.54,162030,0
2012-08-20,7.55,7.55,7.41,7.51,197495,0
2012-08-21,7.56,7.68,7.38,7.41,300389,0
2012-08-22,7.39,7.49,7.36,7.42,110573,0
2012-08-23,7.4,7.48,7.27,7.45,206287,0
2012-08-24,7.43,7.54,7.38,7.41,100331,0
2012-08-27,7.44,7.4595,7.2,7.3,205922,0
2012-08-28,7.27,7.29,7.16,7.22,208392,0
2012-08-29,7.24,7.44,7.24,7.42,151151,0
2012-08-30,7.38,7.44,7.33,7.43,164484,0
2012-08-31,7.5,7.54,7.33,7.38,187161,0
2012-09-04,7.36,7.67,7.33,7.64,274951,0
2012-09-05,7.61,7.77,7.58,7.76,432107,0
2012-09-06,7.8,8.15,7.61,8.095,558753,0
2012-09-07,8.15,8.15,7.93,8.01,234532,0
2012-09-10,7.98,8,7.81,7.88,189872,0
2012-09-11,7.88,7.93,7.75,7.86,135187,0
2012-09-12,7.86,8.11,7.83,7.98,448386,0
2012-09-13,7.97,8.14,7.91,7.94,336657,0
2012-09-14,7.99,8.08,7.68,7.7,279732,0
2012-09-17,7.69,7.74,7.47,7.72,291300,0
2012-09-18,7.74,7.94,7.62,7.92,252627,0
2012-09-19,7.96,7.96,7.61,7.62,280471,0
2012-09-20,7.56,7.77,7.51,7.69,241131,0
2012-09-21,7.81,7.81,7.37,7.55,1685770,0
2012-09-24,7.49,8.04,7.46,7.99,388960,0
2012-09-25,8,8.25,7.84,7.87,635969,0
2012-09-26,7.89,8.02,7.78,7.81,202729,0
2012-09-27,7.81,8.08,7.78,8.01,186595,0
2012-09-28,8,8.11,7.97,7.98,150180,0
2012-10-01,8.04,8.15,7.97,8.06,168299,0
2012-10-02,8.12,8.34,8.09,8.295,251956,0
2012-10-03,8.32,8.38,8.14,8.3,216551,0
2012-10-04,8.46,8.74,8.39,8.66,538801,0
2012-10-05,8.66,8.75,8.43,8.55,313867,0
2012-10-08,8.51,8.55,8.13,8.19,461115,0
2012-10-09,8.22,8.25,7.93,8.02,316491,0
2012-10-10,8.04,8.14,7.85,7.9,323577,0
2012-10-11,7.97,8.05,7.75,7.76,178904,0
2012-10-12,7.75,8.1,7.67,7.88,532043,0
2012-10-15,7.88,7.99,7.69,7.82,269995,0
2012-10-16,7.9,7.9,7.72,7.76,183821,0
2012-10-17,7.79,8.161,7.765,8.15,454696,0
2012-10-18,8.12,8.27,7.9301,8.01,314999,0
2012-10-19,7.94,8.11,7.715,7.77,371149,0
2012-10-22,7.78,7.85,7.57,7.78,240787,0
2012-10-23,7.66,7.8,7.43,7.66,356850,0
2012-10-24,7.68,7.83,7.64,7.74,244998,0
2012-10-25,7.77,7.87,7.54,7.62,164079,0
2012-10-26,7.63,7.64,7.4,7.56,227072,0
2012-10-31,7.59,7.64,7.3,7.33,231873,0
2012-11-01,7.31,7.73,7.3,7.43,422149,0
2012-11-02,7.39,7.47,7.26,7.31,314474,0
2012-11-05,7.3,7.35,7.19,7.26,352559,0
2012-11-06,7.27,7.3,7.15,7.29,125044,0
2012-11-07,7.2,7.2699,7.03,7.13,274089,0
2012-11-08,7.14,7.34,6.97,7.1,736121,0
2012-11-09,7.05,7.36,6.96,7.26,204938,0
2012-11-12,7.3,7.34,7.11,7.15,242206,0
2012-11-13,7.11,7.44,7.08,7.35,243080,0
2012-11-14,7.38,7.38,7.08,7.14,285076,0
2012-11-15,7.03,7.16,6.79,6.88,439100,0
2012-11-16,6.98,7,6.72,6.9,347500,0
2012-11-19,6.97,7.21,6.88,7.13,215912,0
2012-11-20,7.03,7.2,7.03,7.11,113946,0
2012-11-21,7.11,7.3,7.06,7.21,169293,0
2012-11-23,7.26,7.26,7.1,7.23,120016,0
2012-11-26,7.23,7.39,7.05,7.39,156501,0
2012-11-27,7.42,7.58,7.41,7.5,184791,0
2012-11-28,7.485,7.485,7.1499,7.22,320560,0
2012-11-29,7.29,7.54,7.26,7.5,277940,0
2012-11-30,7.53,7.61,7.45,7.48,340934,0
2012-12-03,7.55,7.66,7.235,7.35,381984,0
2012-12-04,7.36,7.57,7.32,7.39,294214,0
2012-12-05,7.41,7.48,7.29,7.39,282471,0
2012-12-06,7.35,7.46,7.29,7.4,158159,0
2012-12-07,7.39,7.46,7.27,7.35,128373,0
2012-12-10,7.41,7.52,7.32,7.41,240543,0
2012-12-11,7.49,7.66,7.44,7.655,274520,0
2012-12-12,7.69,7.93,7.65,7.71,428742,0
2012-12-13,7.74,7.83,7.46,7.66,273353,0
2012-12-14,7.62,7.89,7.6,7.75,245574,0
2012-12-17,7.78,7.97,7.72,7.87,279485,0
2012-12-18,7.88,7.99,7.83,7.98,232029,0
2012-12-19,7.97,8,7.79,7.85,170303,0
2012-12-20,7.83,7.86,7.67,7.75,333572,0
2012-12-21,7.6,7.9275,7.5,7.92,890323,0
2012-12-24,7.94,7.98,7.79,7.97,99270,0
2012-12-26,7.96,7.96,7.69,7.71,304684,0
2012-12-27,7.7,7.89,7.45,7.55,194514,0
2012-12-28,7.54,7.59,7.37,7.42,162089,0
2012-12-31,7.43,7.51,7.3301,7.48,308962,0
2013-01-02,7.6,8.16,7.56,8.14,512889,0
2013-01-03,8.15,8.25,8.03,8.2201,251611,0
2013-01-04,8.26,8.48,8.19,8.37,396270,0
2013-01-07,8.24,8.4268,8.1901,8.38,351890,0
2013-01-08,8.31,8.43,8.08,8.36,343520,0
2013-01-09,8.41,8.59,8.3,8.57,283281,0
2013-01-10,8.57,8.68,8.38,8.65,641282,0
2013-01-11,8.67,8.75,8.57,8.66,329772,0
2013-01-14,8.62,8.94,8.6,8.87,257826,0
2013-01-15,8.8,9.04,8.7801,8.91,357996,0
2013-01-16,8.86,8.94,8.74,8.83,220713,0
2013-01-17,8.89,9.1,8.78,9.06,427974,0
2013-01-18,9.08,9.21,8.9,9.2,428862,0
2013-01-22,9.13,9.32,8.92,9.24,540979,0
2013-01-23,9.22,9.32,9.12,9.19,565523,0
2013-01-24,9.19,9.3,8.985,9.14,299037,0
2013-01-25,9.21,9.21,8.82,9,315182,0
2013-01-28,9.04,9.2,9,9.08,355705,0
2013-01-29,9.09,9.19,8.99,9.12,315854,0
2013-01-30,9.13,9.14,8.76,8.8,379334,0
2013-01-31,8.81,9.24,8.81,9.06,573435,0
2013-02-01,9.13,9.26,8.992,9.08,599155,0
2013-02-04,9.03,9.652,9,9.36,1302253,0
2013-02-05,9.74,10.76,9.5,10.51,3044698,0
2013-02-06,10.49,10.7,10.24,10.63,825890,0
2013-02-07,10.58,10.61,9.98,10.23,904750,0
2013-02-08,10.51,10.99,10.42,10.84,813622,0
2013-02-11,10.93,11.298,10.73,10.9,1008682,0
2013-02-12,10.978,10.978,10.65,10.71,691450,0
2013-02-13,10.62,10.85,10.61,10.85,549971,0
2013-02-14,10.85,11.07,10.85,11.02,450678,0
2013-02-15,11.09,11.14,10.95,11.02,596244,0
2013-02-19,11.07,11.07,10.8,11.05,489870,0
2013-02-20,11.05,11.39,10.96,11,658738,0
2013-02-21,10.99,11.07,10.62,10.65,673622,0
2013-02-22,10.66,11.06,10.5,10.97,920872,0
2013-02-25,11.02,11.12,10.51,10.55,525267,0
2013-02-26,10.63,10.87,10.6,10.64,289500,0
2013-02-27,10.62,10.77,10.53,10.61,314955,0
2013-02-28,10.62,10.8,10.56,10.58,409319,0
2013-03-01,10.47,10.98,10.35,10.94,483641,0
2013-03-04,10.94,11.09,10.75,10.89,475479,0
2013-03-05,10.97,11.32,10.9,11.12,310922,0
2013-03-06,11.08,11.25,10.97,11.16,226766,0
2013-03-07,11.14,11.25,10.93,11.11,391167,0
2013-03-08,11.22,11.4,11.1,11.24,325047,0
2013-03-11,11.24,11.283,10.97,11.05,299039,0
2013-03-12,11.05,11.63,10.97,11.5,588475,0
2013-03-13,11.54,11.58,11.11,11.14,748900,0
2013-03-14,11.22,11.65,11.19,11.4,550375,0
2013-03-15,11.42,11.45,11.04,11.15,908794,0
2013-03-18,10.98,11.37,10.98,11.05,280432,0
2013-03-19,11.05,11.25,10.93,11.19,351466,0
2013-03-20,11.23,11.47,11.13,11.33,357810,0
2013-03-21,11.31,11.46,11.22,11.35,334035,0
2013-03-22,11.38,11.53,11.15,11.32,419272,0
2013-03-25,11.36,11.48,11,11.19,201714,0
2013-03-26,11.28,11.3,11.01,11.24,201994,0
2013-03-27,11.13,11.52,11,11.39,221941,0
2013-03-28,11.38,12.44,11.26,12.155,682092,0
2013-04-01,12.15,12.22,11.71,11.8,515936,0
2013-04-02,11.89,12.73,11.8,12.65,815569,0
2013-04-03,12.68,12.85,11.88,11.93,824109,0
2013-04-04,12,12.023,11.69,11.82,342042,0
2013-04-05,11.58,11.99,11.58,11.95,561493,0
2013-04-08,11.94,11.99,11.59,11.78,608472,0
2013-04-09,11.78,12.03,11.65,11.77,578764,0
2013-04-10,11.81,12,11.66,11.93,598230,0
2013-04-11,11.95,12.12,11.86,11.93,389894,0
2013-04-12,12.05,12.05,11.73,11.98,299402,0
2013-04-15,11.93,11.93,11.409,11.55,519381,0
2013-04-16,11.62,11.72,11.42,11.69,275662,0
2013-04-17,11.5,11.8,11.21,11.79,520198,0
2013-04-18,11.84,12,11.64,11.73,407325,0
2013-04-19,11.74,12.07,11.74,12.02,409418,0
2013-04-22,12.05,12.1,11.8,11.92,229177,0
2013-04-23,11.941,12.05,11.67,11.95,334446,0
2013-04-24,11.95,11.97,11.67,11.86,326385,0
2013-04-25,11.91,11.99,11.84,11.92,255821,0
2013-04-26,11.95,11.97,11.66,11.93,350298,0
2013-04-29,11.95,12.1,11.84,11.99,568170,0
2013-04-30,11.98,12,11.52,11.54,518546,0
2013-05-01,11.54,11.72,10.91,11,1067960,0
2013-05-02,11.1,11.33,10.87,10.9,918331,0
2013-05-03,10.95,11.46,10.92,11.25,1265438,0
2013-05-06,11.22,11.65,11.18,11.51,700729,0
2013-05-07,11.51,11.8,11.46,11.52,658199,0
2013-05-08,11.48,11.63,11.37,11.55,518919,0
2013-05-09,11.51,11.79,11.5,11.64,265309,0
2013-05-10,11.7,12.26,11.53,12.13,817679,0
2013-05-13,12.12,12.32,12.02,12.17,808288,0
2013-05-14,12.17,12.496,12.17,12.26,612000,0
2013-05-15,12.19,12.54,12.19,12.26,1192782,0
2013-05-16,12.22,12.29,11.93,11.99,295483,0
2013-05-17,12.02,12.1,11.681,11.75,862897,0
2013-05-20,11.68,12.05,11.68,12.01,521982,0
2013-05-21,12.06,12.12,11.71,12.06,430513,0
2013-05-22,12.06,12.53,11.91,12.01,434893,0
2013-05-23,11.91,12.71,11.732,12.71,693594,0
2013-05-24,12.63,13.23,12.62,13.17,592899,0
2013-05-28,13.35,14.06,13.19,13.38,1315665,0
2013-05-29,13.33,13.77,13.33,13.54,486045,0
2013-05-30,13.73,13.8,13.38,13.43,449073,0
2013-05-31,13.37,13.61,12.92,12.93,582204,0
2013-06-03,13.02,13.59,12.6,13.57,935058,0
2013-06-04,13.57,13.61,13.03,13.16,1045487,0
2013-06-05,13.1,13.11,12.605,12.8,500406,0
2013-06-06,12.77,12.96,12.5,12.96,560917,0
2013-06-07,13.08,13.18,12.75,12.87,577246,0
2013-06-10,12.89,13.01,12.7,13,321233,0
2013-06-11,12.86,13.24,12.7,12.87,452062,0
2013-06-12,13.01,13.1,12.51,12.65,581271,0
2013-06-13,12.61,13,12.55,12.95,474845,0
2013-06-14,12.95,13.05,12.71,12.76,442443,0
2013-06-17,12.92,12.95,12.64,12.72,427722,0
2013-06-18,12.69,12.83,12.6,12.7,463688,0
2013-06-19,12.82,13.35,12.82,12.88,707223,0
2013-06-20,12.71,12.8,12.11,12.38,576492,0
2013-06-21,12.39,13.01,12.27,12.89,1878904,0
2013-06-24,12.72,12.85,12.44,12.6,575601,0
2013-06-25,12.71,12.81,12.25,12.75,797464,0
2013-06-26,12.85,12.978,12.65,12.74,626104,0
2013-06-27,12.83,13.04,12.77,13,406687,0
2013-06-28,13,13.8,12.97,13.38,1619194,0
2013-07-01,13.42,14.01,13.42,13.57,804022,0
2013-07-02,13.57,14.4,13.36,13.54,942263,0
2013-07-03,13.5,13.73,13.15,13.71,363817,0
2013-07-05,13.93,14.08,13.73,14,278326,0
2013-07-08,14.05,14.06,13.83,14.04,289215,0
2013-07-09,14.17,14.24,13.92,14.07,311749,0
2013-07-10,13.99,14.42,13.97,14.1,443735,0
2013-07-11,14.36,14.45,14.13,14.19,690802,0
2013-07-12,14.22,14.72,14.185,14.48,649130,0
2013-07-15,14.56,14.89,14.5,14.79,391960,0
2013-07-16,14.77,14.96,14.35,14.43,387755,0
2013-07-17,14.48,14.6,14.256,14.39,557571,0
2013-07-18,14.45,14.79,14.42,14.47,242893,0
2013-07-19,14.45,14.72,14.36,14.55,326116,0
2013-07-22,14.5,14.59,14.16,14.32,302884,0
2013-07-23,14.34,14.41,13.92,14,325025,0
2013-07-24,14.09,14.5,13.63,13.84,736665,0
2013-07-25,13.85,14.099,13.57,14,805848,0
2013-07-26,14.09,14.64,13.9,13.91,531837,0
2013-07-29,13.94,14.33,13.65,13.86,638887,0
2013-07-30,13.97,14,13.62,13.83,320607,0
2013-07-31,13.85,14.21,13.73,13.99,291801,0
2013-08-01,14.18,14.66,14,14.63,610266,0
2013-08-02,14.63,14.91,14.48,14.78,651689,0
2013-08-05,14.8,15.06,14.591,14.8,419007,0
2013-08-06,14.73,14.8,14.48,14.67,383414,0
2013-08-07,14.62,14.753,14.41,14.54,369770,0
2013-08-08,14.59,14.73,14.35,14.43,416076,0
2013-08-09,14.41,14.69,14.35,14.47,322634,0
2013-08-12,14.1,14.59,14.03,14.25,466592,0
2013-08-13,14.25,14.69,14.25,14.69,718351,0
2013-08-14,14.7,14.85,14.58,14.6,290281,0
2013-08-15,14.43,14.5,14.1,14.4,649064,0
2013-08-16,14.42,14.61,14.26,14.41,652446,0
2013-08-19,14.43,14.66,14.14,14.14,637824,0
2013-08-20,14.19,14.52,14.13,14.48,325331,0
2013-08-21,14.93,15.33,14.8,14.98,1196131,0
2013-08-22,15,15.08,14.85,15,470255,0
2013-08-23,15,15.115,14.92,15,531421,0
2013-08-26,15.03,15.65,14.975,15.29,401631,0
2013-08-27,15.11,15.43,14.44,14.44,533216,0
2013-08-28,14.4,14.6,14.25,14.4,398123,0
2013-08-29,15.03,15.07,14.69,14.98,1177447,0
2013-08-30,14.95,15.121,14.47,14.57,690364,0
2013-09-03,14.85,16.01,14.62,15.64,1437405,0
2013-09-04,15.71,16.51,15.6,16.47,1089075,0
2013-09-05,16.48,16.63,16.24,16.56,872002,0
2013-09-06,16.6,16.62,16.03,16.11,845869,0
2013-09-09,16.15,16.74,16.15,16.7,1960843,0
2013-09-10,12.05,12.17,11.31,11.74,8952936,0
2013-09-11,11.7,11.88,11.51,11.57,1783154,0
2013-09-12,11.57,11.62,11.14,11.15,1795479,0
2013-09-13,11.13,11.21,10.52,10.64,2523472,0
2013-09-16,10.71,10.935,10.52,10.74,1127662,0
2013-09-17,10.7,10.72,10.49,10.6,1154472,0
2013-09-18,10.62,10.82,10.53,10.72,1305782,0
2013-09-19,10.76,10.94,10.57,10.785,1341067,0
2013-09-20,10.77,11.11,10.42,11.06,3003571,0
2013-09-23,10.95,11.07,10.75,11,1063102,0
2013-09-24,11.05,11.08,10.81,10.92,935239,0
2013-09-25,11,11.42,10.99,11.26,876500,0
2013-09-26,11.26,11.47,11.11,11.28,741972,0
2013-09-27,11.2,11.47,11.17,11.45,609000,0
2013-09-30,11.33,11.38,11.04,11.32,879400,0
2013-10-01,11.38,11.59,11.27,11.59,676200,0
2013-10-02,11.47,11.6,11.38,11.53,764600,0
2013-10-03,11.5,11.6,11.22,11.29,662447,0
2013-10-04,11.31,11.88,11.31,11.67,662364,0
2013-10-07,11.57,11.68,11.23,11.25,661300,0
2013-10-08,11.23,11.23,10.57,10.76,883900,0
2013-10-09,10.8,10.83,10.19,10.33,1131500,0
2013-10-10,10.45,10.73,10.3,10.52,1993600,0
2013-10-11,10.46,10.66,10.07,10.27,1629800,0
2013-10-14,10.18,10.38,10.06,10.27,1275600,0
2013-10-15,10.22,10.3,9.92,9.99,1176100,0
2013-10-16,10.09,10.4,10.02,10.36,1536800,0
2013-10-17,10.34,10.59,10.09,10.57,763700,0
2013-10-18,10.66,10.77,10.5,10.75,872900,0
2013-10-21,10.76,10.91,10.41,10.43,428100,0
2013-10-22,10.46,10.63,10.25,10.41,420000,0
2013-10-23,10.35,10.47,10.24,10.44,405400,0
2013-10-24,10.46,10.86,10.43,10.73,493435,0
2013-10-25,10.76,10.8,10.53,10.65,563600,0
2013-10-28,10.69,10.75,10.43,10.49,570600,0
2013-10-29,10.55,10.77,10.33,10.67,747000,0
2013-10-30,10.65,10.72,9.74,9.83,1236200,0
2013-10-31,9.79,9.9,9.3,9.43,893308,0
2013-11-01,9.42,9.45,9.14,9.28,718000,0
2013-11-04,9.15,9.44,9.15,9.31,658700,0
2013-11-05,9.3,9.3,8.96,9.05,759000,0
2013-11-06,9.14,9.268,8.57,8.76,1492652,0
2013-11-07,8.77,9.05,8.64,8.68,577000,0
2013-11-08,8.68,9.13,8.68,8.98,592161,0
2013-11-11,8.99,9.22,8.87,9.16,548400,0
2013-11-12,9.15,9.18,8.8,8.93,502100,0
2013-11-13,8.87,9.02,8.79,8.87,655600,0
2013-11-14,8.91,9,8.75,8.8,540351,0
2013-11-15,8.79,8.92,8.76,8.85,485359,0
2013-11-18,8.85,8.92,8.62,8.68,384000,0
2013-11-19,8.7,8.83,8.64,8.74,457000,0
2013-11-20,8.75,8.89,8.66,8.71,295100,0
2013-11-21,8.74,8.8,8.63,8.69,518600,0
2013-11-22,8.71,9.04,8.71,8.93,499000,0
2013-11-25,9.03,9.33,9.03,9.22,338961,0
2013-11-26,9.27,9.56,9.24,9.5,352100,0
2013-11-27,9.55,9.68,9.35,9.66,348964,0
2013-11-29,9.75,9.94,9.66,9.82,180198,0
2013-12-02,9.91,10.05,9.85,9.91,649601,0
2013-12-03,9.92,10.06,9.67,9.84,983900,0
2013-12-04,9.78,9.88,9.61,9.77,395200,0
2013-12-05,9.75,9.96,9.48,9.58,483100,0
2013-12-06,9.71,9.95,9.5,9.76,471700,0
2013-12-09,9.78,9.78,9.56,9.78,424200,0
2013-12-10,9.66,9.81,9.45,9.56,452000,0
2013-12-11,9.61,9.67,9.32,9.39,436840,0
2013-12-12,9.38,9.66,9.35,9.51,377800,0
2013-12-13,9.53,9.53,9.16,9.28,296200,0
2013-12-16,9.31,9.46,9.13,9.39,281900,0
2013-12-17,9.36,9.36,8.99,9.09,397200,0
2013-12-18,9.11,9.26,8.87,9.22,436381,0
2013-12-19,9.55,9.57,8.99,9.12,1008900,0
2013-12-20,9.13,9.74,9.08,9.67,1972700,0
2013-12-23,9.83,9.93,9.41,9.64,752200,0
2013-12-24,9.67,9.72,9.45,9.63,211092,0
2013-12-26,9.64,9.64,9.31,9.41,342100,0
2013-12-27,9.4,9.41,9.15,9.33,246811,0
2013-12-30,9.36,9.5,9.18,9.43,442575,0
2013-12-31,9.41,9.44,9.21,9.34,825500,0
2014-01-02,9.27,9.59,9.19,9.55,410625,0
2014-01-03,9.63,9.8,9.6,9.65,448685,0
2014-01-06,9.72,9.92,9.68,9.76,1878290,0
2014-01-07,15.7,18.62,15.2,18.51,18967409,0
2014-01-08,17.99,18.17,17.11,18.08,4215700,0
2014-01-09,17.89,18.75,17.69,18.29,1758500,0
2014-01-10,18.31,19.21,18.28,19.15,2505420,0
2014-01-13,18.99,19.34,18.4,18.65,1568600,0
2014-01-14,18.75,19.395,18.66,19.39,860268,0
2014-01-15,19.4,19.68,18.85,19.16,810300,0
2014-01-16,19.15,19.68,19.04,19.59,784100,0
2014-01-17,19.53,20.29,19.52,19.65,878000,0
2014-01-21,19.84,19.87,18.93,19.36,905918,0
2014-01-22,19.31,19.49,18.74,19,973867,0
2014-01-23,18.86,19.31,18.37,19.15,927300,0
2014-01-24,19.15,19.15,17.8,18.1,934000,0
2014-01-27,18.1,18.1,16.85,17.36,817400,0
2014-01-28,17.43,18.06,17.33,17.81,606455,0
2014-01-29,17.52,17.61,17.06,17.2,693036,0
2014-01-30,17.31,17.85,17.12,17.12,758841,0
2014-01-31,16.9,17.39,16.66,17.09,562500,0
2014-02-03,17.02,17.233,15.86,16.2,969618,0
2014-02-04,17,17.4,16.49,17.19,1274628,0
2014-02-05,17.17,17.18,16,16.57,1852685,0
2014-02-06,17.03,17.03,16.03,16.12,826146,0
2014-02-07,16.03,17.05,15.46,16.95,1340138,0
2014-02-10,17.51,17.83,16.26,16.6,826781,0
2014-02-11,16.64,16.99,16.15,16.91,691062,0
2014-02-12,16.88,17.39,16.87,17.22,672841,0
2014-02-13,17,17.49,16.9,17.33,455401,0
2014-02-14,17.2,17.5,16.621,16.74,605225,0
2014-02-18,17.1,17.67,16.73,17.29,538825,0
2014-02-19,17.3,17.51,16.52,16.59,493367,0
2014-02-20,16.56,17.64,16.21,17.6,648706,0
2014-02-21,17.72,19,17.5,18.29,1062274,0
2014-02-24,18.47,18.47,17.74,17.84,566300,0
2014-02-25,17.9,18.31,17.54,18.05,532157,0
2014-02-26,18.02,18.84,17.8,18.39,653111,0
2014-02-27,18.35,18.38,17.68,17.8,5828180,0
2014-02-28,17.75,17.96,17.35,17.63,1726785,0
2014-03-03,17.16,17.325,16.46,16.67,2164473,0
2014-03-04,16.99,18.04,16.87,17.82,3157155,0
2014-03-05,17.87,18.13,17.71,17.84,741393,0
2014-03-06,17.8,17.8,16.73,17.02,1095697,0
2014-03-07,17.33,17.55,16.3,17.5,1038682,0
2014-03-10,17.38,17.62,17.02,17.61,573658,0
2014-03-11,17.61,17.94,17.17,17.46,614019,0
2014-03-12,17.22,17.815,17.16,17.7,583481,0
2014-03-13,17.74,18.06,16.61,17.03,1231107,0
2014-03-14,16.92,17.32,16.51,16.99,785748,0
2014-03-17,17.24,17.73,16.84,17.16,818649,0
2014-03-18,17.24,17.8,16.84,17.52,614596,0
2014-03-19,17.58,17.84,17.25,17.43,647638,0
2014-03-20,17.35,17.71,17.12,17.23,364889,0
2014-03-21,17.25,17.53,16.18,16.47,3017299,0
2014-03-24,16.52,16.71,15.32,16.08,1538155,0
2014-03-25,16.23,16.6,15.65,16.1,929838,0
2014-03-26,16.27,16.63,15.32,15.49,1055600,0
2014-03-27,15.44,16.16,15,16,888217,0
2014-03-28,16,16.32,15.11,15.24,742075,0
2014-03-31,15.32,16.18,15.3,16.1,1642070,0
2014-04-01,16.26,16.47,15.5,15.99,1243782,0
2014-04-02,16.08,16.34,15.25,15.41,1264825,0
2014-04-03,15.41,15.978,14.5,14.78,1352535,0
2014-04-04,14.95,15.07,14.06,14.29,1459879,0
2014-04-07,14.14,14.73,13.63,13.9,1146888,0
2014-04-08,13.91,14.317,13.62,14.06,892099,0
2014-04-09,14.08,14.61,14.01,14.53,727193,0
2014-04-10,14.32,14.47,13.29,13.57,1054701,0
2014-04-11,13.3,13.93,12.9,13.08,1004466,0
2014-04-14,13.12,13.49,12.62,13.03,626161,0
2014-04-15,13.09,13.35,12.17,13.24,814921,0
2014-04-16,13.37,13.89,13.29,13.84,840632,0
2014-04-17,13.75,13.96,13.35,13.45,485552,0
2014-04-21,13.54,14.19,13.28,14.17,465497,0
2014-04-22,14.25,15.14,14.19,14.8,846534,0
2014-04-23,14.7,14.89,13.73,13.78,655130,0
2014-04-24,13.89,14.2,13.04,13.79,454698,0
2014-04-25,13.71,14.01,12.96,13.27,731289,0
2014-04-28,13.45,13.79,12.77,13.3,666548,0
2014-04-29,13.39,14.04,13.25,13.84,379341,0
2014-04-30,13.75,14.08,13.26,14.02,496460,0
2014-05-01,14.07,14.27,12.95,13.36,1122029,0
2014-05-02,13.36,13.71,13.03,13.13,444755,0
2014-05-05,12.96,13.7,12.8,13.62,468397,0
2014-05-06,13.53,13.83,13.32,13.34,550212,0
2014-05-07,13.3,13.43,12.85,13.33,624912,0
2014-05-08,13.25,13.99,12.8,13.14,576928,0
2014-05-09,13.05,13.87,13,13.84,730397,0
2014-05-12,13.92,14.62,13.92,14.47,505740,0
2014-05-13,14.22,14.7,13.97,14.01,471832,0
2014-05-14,13.96,14.19,13.69,13.86,424633,0
2014-05-15,13.73,13.88,13.2,13.42,529641,0
2014-05-16,13.4,13.558,12.84,13.17,741563,0
2014-05-19,13.05,13.39,13.005,13.345,854160,0
2014-05-20,13.13,13.38,12.69,12.9,705186,0
2014-05-21,13.05,13.24,12.72,12.88,411881,0
2014-05-22,12.94,13.2,12.8,12.98,527460,0
2014-05-23,13,13.12,12.901,13.03,339591,0
2014-05-27,13.2,13.43,13.07,13.43,363163,0
2014-05-28,13.39,13.58,13.22,13.24,242374,0
2014-05-29,13.34,13.69,13.33,13.67,393469,0
2014-05-30,13.77,14.24,13.6,13.89,560930,0
2014-06-02,13.95,14.07,13.64,13.91,524188,0
2014-06-03,13.84,14.12,13.7,13.94,394846,0
2014-06-04,13.87,14.18,13.8,14.13,278639,0
2014-06-05,14.16,15.08,13.99,14.8,816795,0
2014-06-06,14.92,15.25,14.73,14.93,341808,0
2014-06-09,14.97,15.85,14.94,15.38,618189,0
2014-06-10,15.51,15.55,15.13,15.5,358400,0
2014-06-11,15.35,15.63,15.23,15.44,408707,0
2014-06-12,15.39,15.52,15,15.19,413724,0
2014-06-13,15.26,15.34,14.7,14.97,362016,0
2014-06-16,14.92,15.21,14.69,14.99,220413,0
2014-06-17,15.01,15.23,14.81,15,336590,0
2014-06-18,15.01,15.25,14.707,15.22,262358,0
2014-06-19,15.25,15.27,14.87,15.11,186223,0
2014-06-20,15.21,15.35,14.97,15.19,851073,0
2014-06-23,15.19,15.32,14.8,14.92,425154,0
2014-06-24,14.95,15.17,14.81,14.87,467747,0
2014-06-25,14.82,14.99,14.56,14.82,602876,0
2014-06-26,14.82,14.95,14.36,14.86,477992,0
2014-06-27,14.71,14.95,14.57,14.85,831757,0
2014-06-30,14.85,15.27,14.73,14.835,554413,0
2014-07-01,14.91,15.48,14.86,15.37,622279,0
2014-07-02,15.32,15.97,15.29,15.49,478300,0
2014-07-03,15.59,15.74,15.303,15.7,261624,0
2014-07-07,15.66,15.85,15.02,15.27,555809,0
2014-07-08,15.23,15.23,14.14,14.23,720295,0
2014-07-09,14.26,14.71,13.9,14.43,508109,0
2014-07-10,13.92,14.39,13.59,14.16,752885,0
2014-07-11,14.14,14.25,13.95,14.19,334452,0
2014-07-14,14.46,14.52,14.175,14.31,304399,0
2014-07-15,14.33,14.35,13.35,13.37,742457,0
2014-07-16,13.49,13.62,12.9,12.98,785243,0
2014-07-17,12.81,13.13,12.633,12.78,805972,0
2014-07-18,12.72,13.36,12.688,13.35,743841,0
2014-07-21,13.18,13.31,12.96,13.17,462403,0
2014-07-22,13.26,13.59,13.13,13.55,524818,0
2014-07-23,13.67,13.87,13.58,13.71,648152,0
2014-07-24,13.72,13.89,13.54,13.67,598470,0
2014-07-25,13.43,13.59,13.4,13.53,453952,0
2014-07-28,13.52,13.69,13.11,13.18,425216,0
2014-07-29,13.22,13.81,13.14,13.7,448857,0
2014-07-30,13.85,14.16,13.74,14,445509,0
2014-07-31,13.76,14,13.45,13.58,542951,0
2014-08-01,13.58,13.91,13.18,13.46,597241,0
2014-08-04,13.58,13.76,13.41,13.64,629579,0
2014-08-05,13.53,13.801,13.45,13.65,490601,0
2014-08-06,13.5,14.17,13.5,13.82,381593,0
2014-08-07,13.93,14.49,13.2,13.33,640245,0
2014-08-08,13.34,13.73,13.21,13.67,562941,0
2014-08-11,13.83,15.12,13.73,14.98,1015767,0
2014-08-12,14.8,15.09,14.662,14.81,662445,0
2014-08-13,14.75,15.3,14.75,15.01,716376,0
2014-08-14,15.11,15.4,15,15.33,419864,0
2014-08-15,15.53,15.7,15.06,15.46,511613,0
2014-08-18,15.74,17,15.7,15.77,585204,0
2014-08-19,15.8,15.95,15.45,15.585,468662,0
2014-08-20,15.39,15.4,15.03,15.28,548767,0
2014-08-21,15.36,15.4,14.785,15.08,439431,0
2014-08-22,15.07,15.38,14.86,15.3,399719,0
2014-08-25,15.45,15.79,15.42,15.56,277987,0
2014-08-26,15.64,16.22,15.47,16.19,562619,0
2014-08-27,16.26,16.47,15.94,15.99,714112,0
2014-08-28,15.89,16.39,15.58,15.99,366542,0
2014-08-29,15.99,16.4,15.97,16.31,312643,0
2014-09-02,16.54,16.54,16.04,16.14,547263,0
2014-09-03,16.3,16.37,15.97,15.99,266051,0
2014-09-04,16.08,16.21,15.79,15.89,518189,0
2014-09-05,15.84,15.93,15.41,15.62,498217,0
2014-09-08,15.55,16.15,15.51,16.12,273355,0
2014-09-09,16.02,16.24,15.7,15.82,337327,0
2014-09-10,15.88,16.4,15.834,16.32,433520,0
2014-09-11,16.19,16.44,15.94,16.39,392328,0
2014-09-12,16.43,16.5,15.93,16.14,397993,0
2014-09-15,16.1,16.1,15.45,15.57,389108,0
2014-09-16,15.49,15.762,15.31,15.6,342669,0
2014-09-17,15.69,16.17,15.57,15.99,379531,0
2014-09-18,16.07,16.41,15.8,16.39,504059,0
2014-09-19,16.51,16.73,15.83,16.02,785495,0
2014-09-22,15.88,16.26,15.32,15.56,446059,0
2014-09-23,15.47,15.68,15.1,15.1,411101,0
2014-09-24,15.15,16.04,15.15,15.97,723440,0
2014-09-25,15.98,16.55,15.71,16.36,739163,0
2014-09-26,15.85,16.596,15.72,15.84,481886,0
2014-09-29,15.66,16.29,15.59,16.07,586643,0
2014-09-30,16.09,16.09,15.33,15.67,928160,0
2014-10-01,15.74,15.86,15.2,15.45,545858,0
2014-10-02,15.41,15.725,15.22,15.68,478661,0
2014-10-03,16,16.27,15.65,16.19,474884,0
2014-10-06,16.22,16.38,15.52,15.68,396964,0
2014-10-07,15.53,15.8,15.32,15.55,573441,0
2014-10-08,15.53,16.28,15.46,16.27,606575,0
2014-10-09,16.39,16.798,15.85,15.94,518759,0
2014-10-10,15.85,16.32,15.71,15.93,651053,0
2014-10-13,15.9,16.04,15.21,15.35,556545,0
2014-10-14,15.55,16.27,15.31,16.02,700335,0
2014-10-15,15.72,16.74,15.5,16.58,620966,0
2014-10-16,16.3,17.61,16.15,17.35,794868,0
2014-10-17,17.57,17.57,16.27,16.32,824914,0
2014-10-20,16.29,16.77,16.24,16.44,440626,0
2014-10-21,16.64,16.79,16.2,16.66,437900,0
2014-10-22,16.68,16.84,16.28,16.57,357281,0
2014-10-23,16.81,17.41,16.49,17.17,542236,0
2014-10-24,17.22,17.57,16.95,17.51,592745,0
2014-10-27,17.51,17.88,17.33,17.64,456607,0
2014-10-28,17.75,18.52,17.73,18.5,799490,0
2014-10-29,18.58,18.58,17.83,18.225,432468,0
2014-10-30,18.51,18.91,18.09,18.44,786379,0
2014-10-31,18.89,19.68,18.41,18.52,938373,0
2014-11-03,18.58,18.77,17.83,18.15,733700,0
2014-11-04,18.15,18.22,17.58,17.62,598178,0
2014-11-05,17.66,17.94,17.28,17.43,605100,0
2014-11-06,17.52,18.73,17.25,18.68,725745,0
2014-11-07,18.58,18.63,17.98,18.58,620151,0
2014-11-10,18.41,18.98,18.24,18.98,552661,0
2014-11-11,19.01,19.5,18.75,19.2,426119,0
2014-11-12,19.09,19.36,18.72,19.28,438321,0
2014-11-13,19.28,19.54,18.98,19.14,409621,0
2014-11-14,19.16,19.21,18.7,18.92,522981,0
2014-11-17,18.93,19.56,18.84,18.9,485857,0
2014-11-18,19.06,19.37,18.94,19.2,444199,0
2014-11-19,19.25,19.4,18.75,19.03,452079,0
2014-11-20,18.96,19.02,18.37,18.59,473420,0
2014-11-21,18.93,19.27,18.63,18.95,554669,0
2014-11-24,19.07,19.69,19.07,19.68,671273,0
2014-11-25,19.75,19.88,19.38,19.45,432330,0
2014-11-26,19.45,19.98,19.24,19.95,449317,0
2014-11-28,20,20.9,19.75,19.93,448395,0
2014-12-01,19.9,19.96,19.14,19.14,561706,0
2014-12-02,19.29,19.9,19.29,19.9,569460,0
2014-12-03,19.9,19.9,19.09,19.38,623985,0
2014-12-04,19.28,19.62,19.2,19.24,283351,0
2014-12-05,19.25,19.435,18.77,19.24,686712,0
2014-12-08,19.3,19.9,18.89,18.97,1065950,0
2014-12-09,18.72,19.84,18.59,19.81,713201,0
2014-12-10,19.74,22,19.73,21.89,2012695,0
2014-12-11,22,22.49,21.83,21.85,1255570,0
2014-12-12,21.45,22.5,21.45,21.97,1188670,0
2014-12-15,22.12,22.12,20.56,20.64,947613,0
2014-12-16,20.6,21.25,20.39,20.46,712427,0
2014-12-17,20.45,22.56,20.19,22.54,1056359,0
2014-12-18,23.02,23.98,22.54,23.9,1060088,0
2014-12-19,23.76,24.86,23.22,24.49,2188403,0
2014-12-22,24.51,24.53,23.01,23.17,975638,0
2014-12-23,23.26,23.81,21.17,21.24,907594,0
2014-12-24,21.33,21.69,20.91,21.33,434452,0
2014-12-26,21.54,22.79,21.425,22.77,389669,0
2014-12-29,22.65,23.28,22.14,22.4,635516,0
2014-12-30,22.38,22.54,22.13,22.25,331581,0
2014-12-31,22.27,22.85,21.9,22.34,1015336,0
2015-01-02,22.59,23.19,22.35,22.84,666297,0
2015-01-05,22.87,23.099,21.095,21.4,1201772,0
2015-01-06,21.75,22.06,19.68,20.53,1648934,0
2015-01-07,20.78,22.07,20.7,21.88,921872,0
2015-01-08,27.11,29.21,25.56,27.48,8543418,0
2015-01-09,27.21,29.25,27.13,28.29,2781923,0
2015-01-12,28.37,29.64,27.08,29.51,1742175,0
2015-01-13,29.9,30.8,29.36,30.14,2068529,0
2015-01-14,29.54,31.12,29.29,30.98,1032495,0
2015-01-15,31.39,32.075,30.22,30.6,1726761,0
2015-01-16,30.4,31.52,29.83,31.47,832465,0
2015-01-20,32,32.67,31.03,32.38,1296208,0
2015-01-21,31.98,32.48,30.62,30.93,1892505,0
2015-01-22,31.08,31.59,29.56,31.58,1381634,0
2015-01-23,31.54,31.89,31.09,31.7,521289,0
2015-01-26,31.63,33.59,31.079,33.55,1276121,0
2015-01-27,33.05,34.31,32.8,33.54,821175,0
2015-01-28,33.55,34.64,32.89,33.39,1140354,0
2015-01-29,33.26,34.41,32.76,34.35,753221,0
2015-01-30,34.2,35,33.62,33.66,985294,0
2015-02-02,33.79,34.79,31.86,32.88,1142291,0
2015-02-03,33.54,33.54,31.51,32.99,1092028,0
2015-02-04,32.43,33.27,30.71,32.94,1356494,0
2015-02-05,33.74,34.7,33.24,34.42,687507,0
2015-02-06,34.12,34.79,33.51,33.89,621672,0
2015-02-09,33.08,34.27,33,33.54,611675,0
2015-02-10,33.76,36.7,33.76,35.83,1800584,0
2015-02-11,35.77,38.58,35.77,36.64,1253886,0
2015-02-12,37.37,37.8,36.38,36.95,1059781,0
2015-02-13,36.94,37.39,35.22,37.22,959993,0
2015-02-17,37.12,38.33,36.78,37.34,756872,0
2015-02-18,36.73,37.34,36.02,36.56,1385104,0
2015-02-19,36.25,37.53,36.2,37.42,3758759,0
2015-02-20,37.55,39.98,36.91,39.4,1485095,0
2015-02-23,39.52,40.747,38.97,39.1,1009066,0
2015-02-24,39.11,39.29,38.16,38.62,1078850,0
2015-02-25,38.75,39.77,38.34,39.59,1066788,0
2015-02-26,39.65,40.23,38.25,40.05,716032,0
2015-02-27,39.99,40.5,38.65,39.05,1825819,0
2015-03-02,39.3,40.6,39.29,40.43,1001200,0
2015-03-03,40.44,40.94,39.38,40.86,1136700,0
2015-03-04,41.71,41.83,40.36,41.27,1103700,0
2015-03-05,41.43,42.38,40.83,40.92,1043500,0
2015-03-06,40.67,41.24,39.93,40.67,1167600,0
2015-03-09,40.64,40.65,39.04,39.66,784900,0
2015-03-10,39.02,41.27,39.02,40.44,1027000,0
2015-03-11,40.69,40.89,39.77,40.53,736900,0
2015-03-12,40.94,41.48,40.13,40.45,804700,0
2015-03-13,40.61,41.98,40.53,40.96,964900,0
2015-03-16,41.37,41.94,40.84,41.91,655900,0
2015-03-17,41.7,42.69,41.5,42.53,673300,0
2015-03-18,42.53,43.04,42.1,42.49,915100,0
2015-03-19,43.19,45,43.12,44.25,1392200,0
2015-03-20,44.86,45.36,43.57,43.6,2679000,0
2015-03-23,43.29,43.59,40.75,41.67,1906800,0
2015-03-24,41.72,42.58,40.88,41.02,973100,0
2015-03-25,41.77,41.77,36.28,36.37,2250900,0
2015-03-26,35.61,37.49,35.06,37.33,1717300,0
2015-03-27,37.4,39.23,37.4,38.78,1056900,0
2015-03-30,40.75,43,39.8,41.53,1330900,0
2015-03-31,41.08,41.94,38.91,39.71,1532729,0
2015-04-01,41.02,41.54,38.3,39.9,981000,0
2015-04-02,39.74,40.8,38.72,39.52,666800,0
2015-04-06,39.46,40.02,38.94,39.1,626500,0
2015-04-07,39.2,41.19,39.138,40.2,667090,0
2015-04-08,39.87,42.15,39.7,42.09,736400,0
2015-04-09,42.02,42.75,40.51,41.94,593765,0
2015-04-10,41.72,43.29,41.62,42.71,475900,0
2015-04-13,43.28,45.09,42.96,43.67,642600,0
2015-04-14,44,44.67,43.16,43.62,517600,0
2015-04-15,43.729,44.65,43.096,43.58,580112,0
2015-04-16,43.78,44.29,43.13,43.61,584286,0
2015-04-17,43.13,43.43,41.07,42.49,943100,0
2015-04-20,42.95,43.53,41.82,42.95,575882,0
2015-04-21,43.07,44.06,42.72,43.66,467673,0
2015-04-22,43.64,44.34,42.25,43.23,507820,0
2015-04-23,43.24,44.15,42.63,43.68,505100,0
2015-04-24,43.37,44.1,43.01,43.37,358730,0
2015-04-27,43.63,44.08,39.17,39.5,1209500,0
2015-04-28,39.26,40.48,37.06,37.78,1675793,0
2015-04-29,37.6,39.28,36.61,37.13,1108400,0
2015-04-30,36.34,37.49,33.16,34.09,2647500,0
2015-05-01,33.78,36.33,33.78,35.51,1394600,0
2015-05-04,35.59,37.11,35.26,36.08,1429400,0
2015-05-05,35.88,36.71,35.08,35.61,1021400,0
2015-05-06,35.54,37.2,32.67,36.66,956374,0
2015-05-07,36.71,37.7,35.63,37.43,685653,0
2015-05-08,38,39.6,37.72,39.55,975800,0
2015-05-11,39.43,40.03,38.84,39.63,742500,0
2015-05-12,39.43,40.21,38.55,40.04,690180,0
2015-05-13,40.37,42.45,40.34,42.34,1379500,0
2015-05-14,42.51,42.86,40.85,41.94,1004100,0
2015-05-15,41.94,42.36,40.89,41.63,486315,0
2015-05-18,41.34,43.57,41.3,43.14,748890,0
2015-05-19,43.38,43.43,42.6,43.01,670726,0
2015-05-20,43.38,43.53,42.29,43,664900,0
2015-05-21,42.7,43.45,41.77,41.98,625200,0
2015-05-22,42.9,43.67,41.98,42.55,1276800,0
2015-05-26,42.21,42.91,41.31,42.3,750730,0
2015-05-27,42.45,42.98,42.12,42.94,597200,0
2015-05-28,42.46,43.04,41.988,42.76,563449,0
2015-05-29,42.55,44.49,42.47,43.86,968900,0
2015-06-01,44.19,44.32,41.65,41.78,1017047,0
2015-06-02,41.25,42.68,40.73,42.35,850360,0
2015-06-03,42.08,43.48,41.62,43.47,722300,0
2015-06-04,43.06,43.95,40.96,41.5,742200,0
2015-06-05,41.38,43.57,40.54,43.51,763100,0
2015-06-08,43.57,45.98,43.17,45.28,1654100,0
2015-06-09,42.23,43.75,41.62,42.96,1983759,0
2015-06-10,43.18,43.61,42.25,42.43,883731,0
2015-06-11,42.62,43.71,42.6,43.51,1069506,0
2015-06-12,43.35,43.59,42.63,42.93,616700,0
2015-06-15,42.83,43.04,41.85,42.56,534400,0
2015-06-16,42.5,46.69,42.5,45.29,1554400,0
2015-06-17,46.92,47,45.19,45.56,1184100,0
2015-06-18,45.73,47.23,45.66,47.11,1419300,0
2015-06-19,47.25,48.12,46.65,47.31,2392800,0
2015-06-22,47.74,48.99,47.28,48.85,997300,0
2015-06-23,49.35,49.49,48.08,48.74,672810,0
2015-06-24,48.76,48.99,48.16,48.63,774800,0
2015-06-25,48.86,49.2,47.35,47.5,798200,0
2015-06-26,47.73,47.8,46.22,46.72,1072000,0
2015-06-29,46,46.88,45.01,45.81,751000,0
2015-06-30,46.46,48.06,46.45,47.76,752990,0
2015-07-01,48.27,48.89,47.16,47.66,651500,0
2015-07-02,47.86,48.01,47.02,47.31,656500,0
2015-07-06,46.9,49.49,46.9,48.32,968600,0
2015-07-07,48.56,48.99,47.07,48.44,632700,0
2015-07-08,47.81,48.2,46.82,46.94,532600,0
2015-07-09,47.88,48.13,47.2,47.83,425500,0
2015-07-10,48.53,48.64,47.56,48.16,788800,0
2015-07-13,48.63,50.68,47.93,50.49,1269700,0
2015-07-14,50.68,53.66,50.68,51.95,1274007,0
2015-07-15,52.3,53.84,51.99,52.12,961662,0
2015-07-16,52.31,53.59,51.76,53.32,697900,0
2015-07-17,53.16,53.62,52.39,53.51,597200,0
2015-07-20,54.62,56.18,52.1,52.46,1189200,0
2015-07-21,52.88,52.88,50.3,51.89,719200,0
2015-07-22,51.22,52.99,50.79,52.59,437100,0
2015-07-23,52.45,52.49,50.93,51.35,490100,0
2015-07-24,50.96,52.57,50.84,51.5,805300,0
2015-07-27,51.19,51.48,48.48,49.34,913500,0
2015-07-28,49.89,52.32,49.28,51.92,607500,0
2015-07-29,51.67,51.92,49.5,50.66,682300,0
2015-07-30,50.73,50.82,48.28,50.02,989900,0
2015-07-31,50.25,52.29,49.89,50.12,693500,0
2015-08-03,50,51.96,48.57,48.99,577200,0
2015-08-04,48.81,49.71,48.49,49.56,544000,0
2015-08-05,49.9,51.11,49.9,50.44,604900,0
2015-08-06,50.07,50.18,46.6,47.12,813865,0
2015-08-07,46.83,47.72,44.65,46.47,735400,0
2015-08-10,46.5,48.07,45.78,46.25,630800,0
2015-08-11,45.44,46.99,44.93,45.64,407265,0
2015-08-12,44.83,46.5,44.02,46.02,622800,0
2015-08-13,46.25,47.68,45.65,46.9,667700,0
2015-08-14,46.65,47.38,44.21,45.87,705900,0
2015-08-17,45.5,48.04,45.19,47.96,485300,0
2015-08-18,48.28,48.28,46.81,47.04,586500,0
2015-08-19,46.58,47.49,46.06,46.75,353000,0
2015-08-20,46.04,46.49,44.32,44.49,822700,0
2015-08-21,43.11,45.37,42.72,43.75,984500,0
2015-08-24,38.41,43.62,37.62,41.14,1027736,0
2015-08-25,42.2,43.28,40.8,41.03,1011500,0
2015-08-26,42.27,44.17,40.63,43.97,984700,0
2015-08-27,44.46,46.28,44.06,46.26,984000,0
2015-08-28,46.21,47.74,45.78,46.67,752700,0
2015-08-31,46.71,48.14,46.24,46.38,913300,0
2015-09-01,45.27,48.02,45.06,47.05,930100,0
2015-09-02,47.66,49.83,46.5,49.63,934800,0
2015-09-03,50.07,50.65,47.84,48.09,715300,0
2015-09-04,47.47,49.16,47.18,48.55,680400,0
2015-09-08,49.5,50.94,48.74,50.81,759600,0
2015-09-09,51.31,51.5,49.52,50.5,742400,0
2015-09-10,49.56,54.19,49.56,53.56,1830084,0
2015-09-11,52.9,54.15,52.86,54.09,865800,0
2015-09-14,54.69,54.88,52.45,53.16,780300,0
2015-09-15,53.5,53.74,52.6,53.42,634500,0
2015-09-16,55.29,56.97,52.97,54.29,1717400,0
2015-09-17,53.8,55.36,53,54.93,910702,0
2015-09-18,54.35,55.16,54.01,54.9,1294400,0
2015-09-21,55.94,55.94,49.29,50.18,1224700,0
2015-09-22,49.18,50.18,47.71,48.54,1467500,0
2015-09-23,48.41,49.29,47.16,47.28,899610,0
2015-09-24,47.1,47.38,44.92,46.06,879876,0
2015-09-25,46.98,47,40.3,40.76,1454500,0
2015-09-28,39.27,40.6,33.61,35.34,2379960,0
2015-09-29,35.76,37.95,33.79,35.8,1682500,0
2015-09-30,36.37,40.54,36.05,39.79,1925900,0
2015-10-01,39.33,41.19,38.01,40.95,1200700,0
2015-10-02,40.44,44.42,39.49,44.07,1326500,0
2015-10-05,44.62,45.595,41.81,42.72,1005994,0
2015-10-06,42.37,42.86,37.76,40,1673200,0
2015-10-07,39.54,40.39,38.13,38.93,1409600,0
2015-10-08,46.25,47.25,40.24,43.6,7680200,0
2015-10-09,42.51,46.57,41.87,46.1,2322300,0
2015-10-12,46.42,47,45.23,45.82,1331209,0
2015-10-13,46,48.59,45.46,45.75,2218800,0
2015-10-14,46.09,47.48,44.03,44.61,1213200,0
2015-10-15,45.19,48.7,44.01,48.56,1417000,0
2015-10-16,48.69,50.29,46.55,47.93,1136500,0
2015-10-19,47.98,50.27,46.4,48.98,843375,0
2015-10-20,48.76,49.15,46.36,46.88,1179500,0
2015-10-21,47.39,48.4,45.6,46.96,868900,0
2015-10-22,47,48.87,45.91,47.47,976500,0
2015-10-23,48.33,51.7,47.05,48,1676200,0
2015-10-26,47.56,48.7,46.3,46.61,1243200,0
2015-10-27,46.81,48.81,46.48,48.76,790900,0
2015-10-28,48.66,51.67,47.33,51.43,1143700,0
2015-10-29,51.65,52.09,49.21,49.97,951200,0
2015-10-30,47.5,50.43,47.5,49.09,1209800,0
2015-11-02,49.66,52.45,48.67,52.42,946295,0
2015-11-03,51.96,54.15,51.41,53.17,981500,0
2015-11-04,53.5,54.38,52.07,54.04,755720,0
2015-11-05,53.93,54.33,53.04,53.59,737900,0
2015-11-06,53.49,54.6,52.11,53.49,738900,0
2015-11-09,53.55,54.27,51.89,52.52,789424,0
2015-11-10,52.55,53.1,51.53,52.47,619700,0
2015-11-11,52.35,52.57,51.43,51.49,583600,0
2015-11-12,51.24,52.66,50.36,51.53,751000,0
2015-11-13,51.04,53.59,50.83,52.13,510200,0
2015-11-16,52.25,52.8,49.79,51.92,595900,0
2015-11-17,52.29,55,51.69,54.27,659600,0
2015-11-18,54.27,56.5,54.03,56.49,871300,0
2015-11-19,56.51,57,53.53,53.67,559100,0
2015-11-20,54.02,55.27,53.68,54.1,586200,0
2015-11-23,54.32,55.92,54.17,54.84,578000,0
2015-11-24,54.27,55.04,53.84,54.77,371200,0
2015-11-25,54.98,56.48,54.84,55.9,610300,0
2015-11-27,55.9,58.46,55.89,57.63,393000,0
2015-11-30,57.12,57.39,52.87,54.37,1350700,0
2015-12-01,54.57,54.9,52.68,53.25,1102128,0
2015-12-02,53.38,54.36,52.59,52.65,600264,0
2015-12-03,52.57,52.83,50.12,50.98,766030,0
2015-12-04,51.28,53.56,50.49,53.48,565800,0
2015-12-07,53.09,53.46,51.13,51.42,617000,0
2015-12-08,51.03,53.8,50.363,53.28,621052,0
2015-12-09,52.89,53.24,51.13,51.58,437100,0
2015-12-10,51.77,53.16,51.42,53.11,443900,0
2015-12-11,51.77,52.97,51.39,51.6,545400,0
2015-12-14,51.48,51.82,50.24,51.21,761342,0
2015-12-15,51.79,53.28,51.46,52.97,749000,0
2015-12-16,53.35,55.65,53.25,55.43,657400,0
2015-12-17,56.11,57.82,52.14,52.59,1334600,0
2015-12-18,52.28,53.66,51.85,51.87,1476200,0
2015-12-21,52.44,53.3,50.86,51.39,517400,0
2015-12-22,51.79,51.79,50.02,51.15,309076,0
2015-12-23,51.47,52.08,50.72,51.03,552000,0
2015-12-24,51.4,53.42,51.1,53.25,732386,0
2015-12-28,52.99,53.71,52.49,53.01,474735,0
2015-12-29,53.44,56.73,53.44,56.49,683968,0
2015-12-30,56.57,57.764,56.4201,56.49,413117,0
2015-12-31,55.79,57.49,55.32,56.57,1461625,0
2016-01-04,55.3,55.94,51.32,52.35,1175933,0
2016-01-05,52.6,54.48,52.05,52.43,370696,0
2016-01-06,51.54,51.64,49.44,50.12,562034,0
2016-01-07,48.69,49.8197,47.72,47.74,696176,0
2016-01-08,47.95,48.75,46.24,46.41,637154,0
2016-01-11,47.05,47.05,42.5801,44.6,1120107,0
2016-01-12,45.6,47.66,44.04,46.02,872647,0
2016-01-13,46.11,46.53,41.57,41.86,1053511,0
2016-01-14,43.51,49.41,41.385,47.75,2274427,0
2016-01-15,45.2,47.65,44.36,47.6,3507538,0
2016-01-19,48.41,48.91,45.22,46.06,1637000,0
2016-01-20,45.24,50.97,43.67,49.67,1138221,0
2016-01-21,49.69,50.88,48.03,49.3,850763,0
2016-01-22,50.85,53.68,49.9,50.37,997970,0
2016-01-25,49.97,51.93,48.45,48.59,780840,0
2016-01-26,48.76,48.76,45.36,46.82,742153,0
2016-01-27,47.1,47.54,44.015,44.31,727324,0
2016-01-28,45.27,46.24,42.08,42.36,1019337,0
2016-01-29,42.15,43.8,41.18,42.55,1111627,0
2016-02-01,42.33,43.48,40.6,42.89,1003375,0
2016-02-02,42.2,43.8,38.96,39.26,1270232,0
2016-02-03,39.53,40.85,36.65,39.46,1295767,0
2016-02-04,38.46,39.61,36.12,37.07,1956717,0
2016-02-05,36.7,37.1,34.9,35.99,2054942,0
2016-02-08,35.13,36.06,31.7901,32.51,1878639,0
2016-02-09,31.87,33.86,31.25,32.19,1035147,0
2016-02-10,33.35,36.27,33.35,33.7,1948096,0
2016-02-11,32.92,36.56,31.55,35.37,2022755,0
2016-02-12,35.95,36.48,33.65,36.04,1675830,0
2016-02-16,36.56,37.47,36.23,37.01,1123988,0
2016-02-17,37.03,38.94,36.45,38.14,866814,0
2016-02-18,37.89,38.99,36.27,36.42,699573,0
2016-02-19,36.4,37.87,36.08,37.58,595601,0
2016-02-22,37.91,39.13,37.25,37.52,746782,0
2016-02-23,37.44,38,35.88,35.96,625003,0
2016-02-24,35.47,37.57,35.12,37.05,711043,0
2016-02-25,37.43,38.72,36.32,37.28,455065,0
2016-02-26,37.5,38.495,36.41,38.02,667272,0
2016-02-29,37.88,38.97,36.44,36.78,975052,0
2016-03-01,37.17,37.85,35.82,37.47,1356421,0
2016-03-02,37.69,39.03,37.16,38.65,1055082,0
2016-03-03,38.55,38.95,36.2,36.36,1298828,0
2016-03-04,36.49,36.7,35,35.35,1260715,0
2016-03-07,34.99,36.39,33.52,35.98,1582499,0
2016-03-08,35.87,36.15,33.68,33.8,940593,0
2016-03-09,34.34,34.78,32.18,33.67,931102,0
2016-03-10,34.29,35.08,32.85,33.63,875529,0
2016-03-11,34,35.48,33.67,35.44,752653,0
2016-03-14,35.22,36.15,34.59,35.68,701488,0
2016-03-15,35.29,35.38,33.89,34.07,1110922,0
2016-03-16,33.89,34.97,33.42,34.06,795300,0
2016-03-17,33.68,34.26,32.35,33.81,1408602,0
2016-03-18,33.98,35.28,32.91,35.06,1822263,0
2016-03-21,34.84,37.2,34.435,35.9,1040445,0
2016-03-22,35.75,39.14,35.26,38.35,1107721,0
2016-03-23,38.1,38.65,35.46,35.54,1206563,0
2016-03-24,35.37,35.87,34.17,35.33,1214466,0
2016-03-28,35.47,35.74,33.56,35.41,893455,0
2016-03-29,35.25,37.23,34.68,37.17,969931,0
2016-03-30,37.3,38.81,36.95,37.15,949531,0
2016-03-31,37.5,40.09,37.5,39.55,1957203,0
2016-04-01,39.57,41.68,39.01,41.54,1023054,0
2016-04-04,42,44.48,42,42.93,1628424,0
2016-04-05,42.41,43.99,42.1,42.96,750803,0
2016-04-06,43.11,46.57,42.76,46.49,1170408,0
2016-04-07,46.72,47.99,44.27,45.26,1182100,0
2016-04-08,46.05,46.41,43.92,45.57,686114,0
2016-04-11,45.69,45.8,43.36,43.78,810384,0
2016-04-12,44.06,44.8,42.45,44.72,805232,0
2016-04-13,44.91,46.28,44.37,46.13,554948,0
2016-04-14,46.26,47.32,45.51,46.86,1090882,0
2016-04-15,46.62,47.45,45.315,46.54,908564,0
2016-04-18,46.18,47.19,46.02,46.67,951863,0
2016-04-19,46.58,47.155,45.8,46.34,650770,0
2016-04-20,46.77,47.79,45.96,46.93,689810,0
2016-04-21,47.06,49.63,46.505,49.19,671535,0
2016-04-22,49.23,49.69,47.53,48.66,800763,0
2016-04-25,48.59,49.35,48.1,48.61,424088,0
2016-04-26,48.35,48.675,46.43,47.55,609132,0
2016-04-27,47.32,47.48,45.62,46.24,591320,0
2016-04-28,46.48,48.75,45.78,46.9,1039606,0
2016-04-29,46.73,47.475,45.09,45.61,526222,0
2016-05-02,45.83,46.81,44.5,46.71,663449,0
2016-05-03,46.36,47.22,44.81,45.05,652765,0
2016-05-04,44.7,45,42.67,42.91,746428,0
2016-05-05,42.96,43.3945,41.52,42.65,830338,0
2016-05-06,41.69,44.07,40.86,42.87,992219,0
2016-05-09,43.16,45.51,42.92,44.89,656857,0
2016-05-10,45.5,45.5,43.6,44.69,461285,0
2016-05-11,44.58,44.6,42.51,42.65,528453,0
2016-05-12,42.98,43.278,41.67,42.94,559559,0
2016-05-13,42.87,44.55,42.435,43.65,575361,0
2016-05-16,43.9,46.11,43.785,45.64,886296,0
2016-05-17,45.59,45.895,43.19,43.39,1103817,0
2016-05-18,43.15,46.655,43.11,45.64,1435930,0
2016-05-19,45.48,47.3,45,46.92,1049625,0
2016-05-20,46.88,48.2452,46.41,47.89,962414,0
2016-05-23,48.45,48.485,47.43,48.07,1157023,0
2016-05-24,48.57,49.21,48.28,48.77,858304,0
2016-05-25,49.06,49.44,46.01,46.56,985092,0
2016-05-26,46.47,46.47,44.41,45.83,991340,0
2016-05-27,46.14,46.31,45.055,46.19,562625,0
2016-05-31,48.56,50.87,48.49,49.65,1923017,0
2016-06-01,49.29,49.98,48.52,49.6,823376,0
2016-06-02,49.51,50.84,49.015,50.75,1044474,0
2016-06-03,50.75,50.99,48.34,49.51,1044663,0
2016-06-06,49.65,52.16,49,51.96,1044100,0
2016-06-07,51.61,51.93,50.325,51.19,654709,0
2016-06-08,51.27,52.13,50,51.97,537406,0
2016-06-09,51.54,53,49.83,49.87,782210,0
2016-06-10,49.16,49.3,47.2,48.38,869345,0
2016-06-13,47.88,48.71,46.295,46.67,847587,0
2016-06-14,46.57,47.33,45.72,46.4,564812,0
2016-06-15,46.84,47.29,45.7,46.58,597303,0
2016-06-16,46.29,46.29,45.16,46.25,567604,0
2016-06-17,46.11,46.77,44.08,44.24,1547265,0
2016-06-20,44.71,45.21,44.04,44.32,1198300,0
2016-06-21,44.59,44.86,41.7,42.71,1228135,0
2016-06-22,42.53,44.05,41.68,42.73,942219,0
2016-06-23,43.21,44.75,42.8478,44.59,1066063,0
2016-06-24,42.2,44.71,41.56,43.28,4718080,0
2016-06-27,43.21,43.5997,41.5,41.79,1045284,0
2016-06-28,42.25,43.965,42.25,43.88,900803,0
2016-06-29,45.01,46.15,44.425,45.39,908157,0
2016-06-30,45.36,46.14,44.395,45.45,944412,0
2016-07-01,45.25,45.79,44.69,45.29,830981,0
2016-07-05,45.17,46.05,44.86,45.84,452873,0
2016-07-06,45.63,47.86,45.49,47.79,891551,0
2016-07-07,48.09,48.78,47.44,48.05,631953,0
2016-07-08,47.92,48.82,47.06,48.58,760123,0
2016-07-11,48.82,49.28,48.42,48.63,673138,0
2016-07-12,48.98,49.24,47.85,48.4,543471,0
2016-07-13,48.7,48.7,46.31,46.49,778595,0
2016-07-14,46.93,46.93,45.57,46.1,435220,0
2016-07-15,46,46.52,45.84,46.35,528009,0
2016-07-18,46.5,47.12,46.08,46.97,481327,0
2016-07-19,46.88,47.32,46.82,47.23,696177,0
2016-07-20,47.34,48.97,47.14,48.81,573964,0
2016-07-21,49.01,50.2,48.56,49.08,1155031,0
2016-07-22,49.13,49.77,48.79,49.51,526522,0
2016-07-25,49.65,50.165,49.12,49.77,769144,0
2016-07-26,49.63,50.05,49.16,49.62,864709,0
2016-07-27,49.83,50.88,49.45,50.82,754902,0
2016-07-28,50.77,51.39,49.93,50.15,582971,0
2016-07-29,49.83,50.33,48.74,50.23,529651,0
2016-08-01,50.4,52.85,50.035,51.51,687791,0
2016-08-02,51.27,51.3275,49.57,50.43,549270,0
2016-08-03,50.04,51.1,49.47,50.34,586731,0
2016-08-04,50.56,51.86,49.89,50.08,765545,0
2016-08-05,50.24,50.905,49.45,49.97,442394,0
2016-08-08,49.9,49.9,47.96,48.6,704853,0
2016-08-09,48.6,49.42,48.16,48.93,323217,0
2016-08-10,48.73,49.1107,47.1,47.38,592911,0
2016-08-11,47.6,48.42,46.87,48.2,407260,0
2016-08-12,47.98,48.49,47.47,48.38,371341,0
2016-08-15,48.46,49.18,48.1345,48.73,322677,0
2016-08-16,48.47,49.25,48.13,48.22,427542,0
2016-08-17,48.04,48.3,47.45,47.72,461984,0
2016-08-18,47.64,48.33,47.07,48.01,277145,0
2016-08-19,47.74,48.61,47.35,48.57,467150,0
2016-08-22,48.84,51.57,48.75,51.525,1022070,0
2016-08-23,51.82,51.82,51,51.5,685120,0
2016-08-24,51.31,53.46,49.28,49.44,929551,0
2016-08-25,49.58,50.3,47.805,48.94,911380,0
2016-08-26,49.27,50.11,48.82,49.54,440889,0
2016-08-29,49.67,49.8,48.96,49.31,362578,0
2016-08-30,49.43,49.93,48.83,49.17,436197,0
2016-08-31,48.92,49.715,48.27,48.46,492367,0
2016-09-01,48.63,50.28,48.35,50.12,484320,0
2016-09-02,50.19,50.25,49,49.44,305672,0
2016-09-06,49.71,51.15,49.63,50.84,638392,0
2016-09-07,50.66,51.05,50.1,50.9,588916,0
2016-09-08,50.33,50.99,49.93,50.5,751474,0
2016-09-09,49.75,50.64,49.13,49.19,781097,0
2016-09-12,48.84,51.25,48.56,51.2,693358,0
2016-09-13,50.49,50.83,49.24,50.27,504470,0
2016-09-14,50.63,51.66,50.57,51.5,477402,0
2016-09-15,51.56,53,50.94,52.7,565914,0
2016-09-16,52.75,54.13,52.51,54,946965,0
2016-09-19,54.02,55.03,53.3,54.06,1170455,0
2016-09-20,54.67,55.15,54.3,54.63,870961,0
2016-09-21,54.74,55.1,52.97,54.24,498117,0
2016-09-22,54.74,54.975,53.38,54.16,490526,0
2016-09-23,54.39,54.64,53.64,53.94,447166,0
2016-09-26,53.7,53.75,52.97,53.25,588030,0
2016-09-27,53.08,53.85,52.72,53.36,505341,0
2016-09-28,53.37,53.54,50.409,51.42,697657,0
2016-09-29,51.39,51.91,49.73,50.33,459151,0
2016-09-30,50.49,51.76,50,50.65,805466,0
2016-10-03,50.38,50.81,49.52,50.17,384140,0
2016-10-04,50.46,50.88,50.005,50.27,546199,0
2016-10-05,50.27,51.56,49.94,51.26,493910,0
2016-10-06,50.77,50.89,47.44,47.57,1211561,0
2016-10-07,47.55,47.98,46.3,46.98,946193,0
2016-10-10,47.37,47.48,46.49,46.58,571815,0
2016-10-11,47.35,47.6899,44.65,45,840710,0
2016-10-12,44.97,45.56,43.04,43.07,1054236,0
2016-10-13,42.75,44.63,42.64,44.16,1070346,0
2016-10-14,44.39,44.62,42.22,42.27,631613,0
2016-10-17,42.3,42.88,41.29,42.3,760726,0
2016-10-18,43,44.72,43,44.59,928483,0
2016-10-19,45.28,45.28,43.52,44.3,944763,0
2016-10-20,44.18,46.34,43.827,45.67,974285,0
2016-10-21,45.42,46.25,44.74,45.65,710825,0
2016-10-24,45.65,45.79,45.03,45.06,479608,0
2016-10-25,44.81,46.01,44.27,45.95,866907,0
2016-10-26,45.95,46.56,44.65,44.7,882706,0
2016-10-27,45.5,46.29,44.65,44.78,750745,0
2016-10-28,44.49,45.47,43.03,44.38,533317,0
2016-10-31,44.51,44.97,43.68,43.77,501789,0
2016-11-01,43.82,44.91,43.21,44.63,454992,0
2016-11-02,44.37,44.37,42.44,42.56,1105282,0
2016-11-03,44.67,45.5,39.91,40.16,2274999,0
2016-11-04,40.16,41.91,40.16,41.35,1075921,0
2016-11-07,42.05,44.62,41.49,44.13,1309126,0
2016-11-08,43.79,46,43.79,45.66,838173,0
2016-11-09,49,51.63,47.64,51.465,2036864,0
2016-11-10,52.12,53.68,50.9,52.99,1593683,0
2016-11-11,52.69,52.94,51.4,52.58,824213,0
2016-11-14,52.79,54.91,51.46,54.77,1223391,0
2016-11-15,54.36,54.7,52.17,52.93,1253443,0
2016-11-16,52.57,53.47,51.25,51.34,648473,0
2016-11-17,50.81,52.41,50.58,52.27,568963,0
2016-11-18,52.48,52.59,50.54,50.98,545241,0
2016-11-21,51.08,51.45,50.3,50.89,686312,0
2016-11-22,50.27,50.85,48.71,49.05,602430,0
2016-11-23,47.88,50.4,47.62,50.31,542873,0
2016-11-25,50.57,51.17,49.75,51.06,292194,0
2016-11-28,50.66,51.15,48.88,49.19,559818,0
2016-11-29,49.18,49.38,48.25,48.49,686384,0
2016-11-30,48.86,49.395,46.22,46.45,879506,0
2016-12-01,46.81,47.29,43.2,43.22,1387814,0
2016-12-02,43.14,44.22,42.471,43.23,963241,0
2016-12-05,43.75,44.995,42.85,43.61,1462160,0
2016-12-06,43.77,45.4289,42.75,45.03,1404844,0
2016-12-07,43.82,44.33,41.625,42.94,1178531,0
2016-12-08,42.94,42.94,40.59,41.71,1622689,0
2016-12-09,42.17,42.75,41.3928,41.66,599653,0
2016-12-12,41.11,42.18,41.01,42.01,587744,0
2016-12-13,42.14,43.53,42.06,43.4,1263376,0
2016-12-14,43.12,43.65,42.7,43.24,624102,0
2016-12-15,43.5,43.89,42.7,43.86,970502,0
2016-12-16,43.55,44.26,42.13,42.45,912085,0
2016-12-19,42.35,42.66,40.27,40.6,811696,0
2016-12-20,40.64,41.52,40.51,41.35,673437,0
2016-12-21,41.31,41.71,40.08,40.19,758105,0
2016-12-22,40.24,40.78,38.465,39.04,1591060,0
2016-12-23,39.13,39.81,38.8101,39.65,832177,0
2016-12-27,39.79,39.79,37.9,38.31,1249973,0
2016-12-28,38.37,38.8,37.8,37.99,660463,0
2016-12-29,37.91,38.3347,37.345,37.9,731339,0
2016-12-30,38.01,38.72,37.56,38.7,835124,0
2017-01-03,38.79,39.795,38.38,38.66,885148,0
2017-01-04,38.8,41.94,38.61,41.28,1444447,0
2017-01-05,41.05,41.74,41.02,41.38,888078,0
2017-01-06,44,45.2,42.13,44.04,3031555,0
2017-01-09,44.5,45.29,44.05,45,1397767,0
2017-01-10,45.25,45.89,42.48,42.61,1623913,0
2017-01-11,42.41,42.57,40,40.64,1515931,0
2017-01-12,40.27,41.92,40.07,41.11,1009587,0
2017-01-13,41.17,43.57,41.09,42.25,1423466,0
2017-01-17,41.94,42.81,39.873,40.17,1438915,0
2017-01-18,39.5,43.44,38.84,42.04,3382627,0
2017-01-19,41.93,42.15,40.36,41.62,1205993,0
2017-01-20,41.6,41.889,40.8,41.27,623737,0
2017-01-23,41.27,41.5673,38.77,38.84,1007560,0
2017-01-24,38.72,40.3,38.43,40.12,832910,0
2017-01-25,40.49,40.78,39.5102,40.13,748247,0
2017-01-26,40.23,40.25,39.35,39.86,498224,0
2017-01-27,41.3,41.46,40.31,40.36,1401741,0
2017-01-30,40.13,40.28,38.98,40.13,848164,0
2017-01-31,39.63,43,39.28,42.91,1367560,0
2017-02-01,43,43.23,41.15,42.55,1300452,0
2017-02-02,42.28,42.6,41.29,42.15,989036,0
2017-02-03,42.5,43.35,41.66,43.31,968494,0
2017-02-06,43.25,43.63,42.59,43.24,692732,0
2017-02-07,43.41,44.66,42.93,43.6,859610,0
2017-02-08,43.24,44.44,42.77,43.85,714805,0
2017-02-09,43.89,45.37,43.51,45.36,931312,0
2017-02-10,44.45,45.2,43.95,44.44,1217168,0
2017-02-13,44.66,44.66,41.81,42.14,1137783,0
2017-02-14,42.1,42.589,40.57,41.53,1239629,0
2017-02-15,42.44,44,41.62,42.45,1008367,0
2017-02-16,42.6,43.629,42.39,43.15,916473,0
2017-02-17,42.9,44.12,42.475,44.05,610590,0
2017-02-21,44.18,44.47,43.64,43.9,752933,0
2017-02-22,43.85,44.3375,42.58,42.6,802034,0
2017-02-23,42.61,43.84,42.17,43.08,842860,0
2017-02-24,42.78,43.14,41.89,42.72,648337,0
2017-02-27,42.47,45.19,42.47,45.13,1022345,0
2017-02-28,45.09,45.15,43.99,44.2,779689,0
2017-03-01,44.83,45.51,44.22,44.77,1082411,0
2017-03-02,44.78,45.755,43.77,44.18,922410,0
2017-03-03,44.18,44.89,43.67,43.92,776981,0
2017-03-06,43.84,44.16,43.13,43.64,875534,0
2017-03-07,43.17,43.95,42.625,43.49,494148,0
2017-03-08,43.67,45.13,43.48,44.81,811255,0
2017-03-09,44.93,45.57,44.51,44.86,453258,0
2017-03-10,45.06,46.42,44.56,46.31,823395,0
2017-03-13,46.265,47.2492,46.18,47.13,907674,0
2017-03-14,46.8,46.8,45.35,45.58,677964,0
2017-03-15,45.73,47.43,45.73,47.26,747815,0
2017-03-16,47.19,47.19,45.16,45.17,822301,0
2017-03-17,45.17,45.62,44.1,44.5,859708,0
2017-03-20,44.49,44.66,43.554,43.89,594729,0
2017-03-21,44.66,45.28,41.57,41.77,1237193,0
2017-03-22,42.36,42.36,40.98,41.72,700629,0
2017-03-23,41.65,42.24,41.29,41.5,718644,0
2017-03-24,41.65,42.26,41.38,41.98,456306,0
2017-03-27,42.19,42.939,41.315,42.35,510622,0
2017-03-28,42.26,42.55,41.46,41.64,467903,0
2017-03-29,41.71,43.2,41.32,42.93,928228,0
2017-03-30,42.82,42.89,40.96,41.78,1324220,0
2017-03-31,41.85,43.53,41.52,43.3,794969,0
2017-04-03,43.53,44.35,43.13,43.24,1230411,0
2017-04-04,43.25,44.65,43,43.22,1184105,0
2017-04-05,43.27,43.445,40.585,40.67,1266756,0
2017-04-06,40.65,41.01,39.21,40.24,1635833,0
2017-04-07,40.25,41,39.5,40.88,1254753,0
2017-04-10,40.88,42.19,40.22,40.31,1492492,0
2017-04-11,40.51,41.97,39.98,41.48,2477495,0
2017-04-12,51.7,53.2,50,51.8,13031524,0
2017-04-13,51.7,54.72,51.67,53.39,4155712,0
2017-04-17,53.49,54.8225,53.03,54.32,1590628,0
2017-04-18,53.91,54.43,51.62,52.06,1939746,0
2017-04-19,52.11,52.96,51.3,51.91,922237,0
2017-04-20,52.25,52.83,51.36,51.51,1276341,0
2017-04-21,51.3,52.12,50.67,51.1,879443,0
2017-04-24,51.69,52.18,51.34,51.78,932120,0
2017-04-25,51.95,53.85,51.95,53.62,1274274,0
2017-04-26,51.95,54.14,51.85,53.28,3317730,0
2017-04-27,53.84,54.1,53.43,53.59,2313926,0
2017-04-28,53.54,53.85,52.56,53.4,971593,0
2017-05-01,53.72,54.812,53.59,54.65,1190488,0
2017-05-02,53.89,55.38,52.82,53.83,1313601,0
2017-05-03,53.55,54.25,52.88,53.57,827356,0
2017-05-04,53.75,54.17,53.34,53.63,1028856,0
2017-05-05,54.01,54.4103,53.43,53.74,898038,0
2017-05-08,53.5,53.73,51.43,51.66,897239,0
2017-05-09,51.82,52.68,51.325,52.6,1068163,0
2017-05-10,52.41,54.18,51.02,53.42,1158437,0
2017-05-11,53.25,53.88,51.67,52.12,1016017,0
2017-05-12,52.17,53.67,51.88,53.63,822664,0
2017-05-15,54,54.68,52.91,52.96,882140,0
2017-05-16,53.15,54.02,52.96,53.93,567522,0
2017-05-17,52.89,54.09,52.01,52.82,837572,0
2017-05-18,52.81,53.69,52.26,53.58,692465,0
2017-05-19,53.62,54.17,52.64,52.79,578300,0
2017-05-22,52.89,53.8,52.3001,53.64,581968,0
2017-05-23,53.71,53.78,52.95,53.53,744130,0
2017-05-24,50.5,50.74,48,48.89,6006513,0
2017-05-25,49.24,49.385,47.81,48.645,2236312,0
2017-05-26,48.53,48.66,45.69,46.22,1626169,0
2017-05-30,46.5,46.54,42.6684,43.52,2646728,0
2017-05-31,43.85,44.09,42.2,43.47,2048858,0
2017-06-01,43.48,45.33,43.23,45.09,1793634,0
2017-06-02,44.9,46.4,44.58,46.25,1398389,0
2017-06-05,46.11,46.67,44.85,45.09,1094794,0
2017-06-06,45.2,46.07,44.77,45.48,1310393,0
2017-06-07,45.77,46.47,44.5,44.64,1061124,0
2017-06-08,44.54,45.1,43.45,43.78,1067081,0
2017-06-09,43.83,45.01,43.54,43.65,835374,0
2017-06-12,43.52,44.24,42.05,43.7,1050331,0
2017-06-13,43.73,44.44,43.25,44.23,628364,0
2017-06-14,44.11,44.49,43.5,43.95,662008,0
2017-06-15,43.45,43.665,41.76,42.49,1578044,0
2017-06-16,42.69,44.15,41.92,43.97,1264630,0
2017-06-19,43.89,46.08,43.79,45.36,1148841,0
2017-06-20,45.31,46.78,45.01,45.67,966909,0
2017-06-21,45.64,47.59,45.6,47.47,1216066,0
2017-06-22,47.6,48.52,46.93,47.12,863081,0
2017-06-23,46.98,47.54,46.17,47.35,1048289,0
2017-06-26,47.59,48.08,46.69,47.31,656631,0
2017-06-27,46.86,47.34,45.41,45.56,1324403,0
2017-06-28,45.78,47.22,45.37,46.77,1214057,0
2017-06-29,46.52,46.755,45.83,46.24,673688,0
2017-06-30,46.25,46.68,45.67,46,667440,0
2017-07-03,46.03,47.29,45.83,46.77,363912,0
2017-07-05,46.64,48.23,46.35,47.99,958069,0
2017-07-06,47.49,47.81,46.3,46.84,784811,0
2017-07-07,47.1,47.25,46.37,46.74,777259,0
2017-07-10,46.69,46.69,45.29,45.52,730692,0
2017-07-11,45.27,45.71,44.75,45.29,740491,0
2017-07-12,45.31,46.65,45.07,46.26,838336,0
2017-07-13,46.45,48.03,45.395,47.24,852178,0
2017-07-14,47.17,48.6,47.06,48.19,870687,0
2017-07-17,48.2,48.5,46.76,46.8,781238,0
2017-07-18,46.66,47.43,46.13,47.37,765896,0
2017-07-19,47.89,48.58,47.34,47.73,866333,0
2017-07-20,47.87,48.2,47.42,47.79,506541,0
2017-07-21,47.9,48.12,46.5,47.07,1019815,0
2017-07-24,47.08,48.87,46.72,48.69,612619,0
2017-07-25,48.91,49.745,48.41,48.66,828983,0
2017-07-26,48.93,49.33,48.6,49,520728,0
2017-07-27,49.17,50.75,48.67,48.83,1873931,0
2017-07-28,48.66,49.88,48.66,49.46,697973,0
2017-07-31,49.22,49.47,47.93,48.06,672628,0
2017-08-01,48.48,48.48,47,47.97,620806,0
2017-08-02,48.04,48.83,47.41,48.56,690002,0
2017-08-03,48.99,48.99,47.24,48.87,942125,0
2017-08-04,50,54,49.38,53.5,2737229,0
2017-08-07,52.31,54.25,51.96,53.79,1469272,0
2017-08-08,53.71,54.57,52.71,53.65,1058004,0
2017-08-09,53.47,55.13,53.17,54.78,1043898,0
2017-08-10,54.58,54.66,53.27,53.85,726584,0
2017-08-11,53.26,54.66,52.89,54.07,705126,0
2017-08-14,54.64,55.22,53.81,53.98,805602,0
2017-08-15,54.4,54.89,53.57,54.04,649961,0
2017-08-16,54.15,54.59,53.3,53.55,827699,0
2017-08-17,53.63,54.25,53.01,53.12,528703,0
2017-08-18,53,53.78,52.07,52.15,777996,0
2017-08-21,52.11,52.59,50.88,52.13,1104981,0
2017-08-22,52.14,52.83,51.48,52.66,714020,0
2017-08-23,52.34,52.445,51.62,51.98,739272,0
2017-08-24,52.16,54.31,51.89,53.9724,834956,0
2017-08-25,54.21,54.48,52.62,52.83,744205,0
2017-08-28,53.46,53.75,52.56,52.82,695168,0
2017-08-29,52.29,52.83,51.42,52.64,626095,0
2017-08-30,52.43,54.58,52.22,53.8,1051631,0
2017-08-31,54.44,57.18,54.02,56.6,1107963,0
2017-09-01,56.74,57.24,55.88,57.01,808160,0
2017-09-05,56.99,58.13,56.01,58.03,986805,0
2017-09-06,59.15,60,57.29,58.64,1172444,0
2017-09-07,58.52,59.19,57.07,57.73,874370,0
2017-09-08,57.74,58.63,56.9247,57.74,1090243,0
2017-09-11,57.96,58.37,55.95,57.57,966003,0
2017-09-12,57.1,58.06,56.9745,57.52,473931,0
2017-09-13,57.26,57.85,56.971,57.41,428324,0
2017-09-14,57.16,58,56.55,56.94,454283,0
2017-09-15,56.83,57.69,56.29,56.71,1308376,0
2017-09-18,56.7,57.9,56.41,56.69,1074231,0
2017-09-19,56.92,57.15,55.95,56.33,475346,0
2017-09-20,56.45,56.98,56.18,56.8,580574,0
2017-09-21,57.5,59.26,57.29,58.83,1230975,0
2017-09-22,58.53,59.54,58.285,58.93,708910,0
2017-09-25,58.72,59.8,58.4,58.9,1100645,0
2017-09-26,58.74,58.96,56.83,57.45,781292,0
2017-09-27,57.71,58.89,57.49,58.74,631264,0
2017-09-28,58.86,59.74,58.54,59.4,623565,0
2017-09-29,59.37,61.51,59.37,61.28,971119,0
2017-10-02,61.5,61.98,59.92,61.82,1046775,0
2017-10-03,62.49,62.9,61.41,61.94,677410,0
2017-10-04,61.84,62.74,61.35,62.56,789623,0
2017-10-05,63.64,63.77,61,62.55,879897,0
2017-10-06,62.29,62.83,61.83,62.44,583742,0
2017-10-09,62.76,63.13,61.91,62.32,407500,0
2017-10-10,62.88,63.14,61.74,62.29,531072,0
2017-10-11,62.4,62.48,61.52,61.86,539657,0
2017-10-12,61.88,62.5,61.01,62.33,663539,0
2017-10-13,62.17,63.04,61.985,62.15,435005,0
2017-10-16,62.01,62.75,61.09,61.14,543485,0
2017-10-17,61.24,61.43,60.58,60.87,610930,0
2017-10-18,61.53,61.66,59.35,59.42,652848,0
2017-10-19,59.04,59.46,58.35,58.96,619968,0
2017-10-20,58.59,60.56,57.71,59.03,1279471,0
2017-10-23,59.12,59.29,58.16,58.53,808722,0
2017-10-24,58.79,59.4199,57.91,58.96,749599,0
2017-10-25,59.18,60.28,58.3,59.01,761031,0
2017-10-26,58.84,59.67,57.74,59.35,822240,0
2017-10-27,59.73,62.15,59.31,62.14,1007207,0
2017-10-30,61.795,63.4,61.52,62.07,885725,0
2017-10-31,62.11,62.81,61.14,62.11,700146,0
2017-11-01,62.68,62.99,60.38,60.93,1442861,0
2017-11-02,71.05,74.96,68.09,72.78,5674117,0
2017-11-03,73,74.415,71.48,73.48,2429688,0
2017-11-06,73.6,75.22,72.33,74.51,1465068,0
2017-11-07,73.33,75.4,73.33,74.53,1056278,0
2017-11-08,74.99,75.98,73.54,74.05,1071095,0
2017-11-09,74.04,75.55,73.28,75.42,886662,0
2017-11-10,75.06,75.83,74.01,75.46,768525,0
