Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.87,23.99,23.45,23.72,242830,0
2005-02-28,23.82,23.83,23.08,23.22,120975,0
2005-03-01,23.43,23.81,22.59,22.68,226906,0
2005-03-02,22.51,23.02,22.27,22.62,236472,0
2005-03-03,22.6,23.37,22.11,22.26,196369,0
2005-03-04,22.33,22.34,20.06,20.34,605319,0
2005-03-07,20.47,20.63,19.05,19.68,462907,0
2005-03-08,19.96,20.35,19.46,19.75,416179,0
2005-03-09,19.86,19.86,18.62,19.23,258365,0
2005-03-10,19.58,20,19.31,19.72,1407537,0
2005-03-11,20.01,20.7,19.82,20.6,426672,0
2005-03-14,20.57,20.62,20.2,20.29,299877,0
2005-03-15,20.19,20.25,19.27,19.66,222383,0
2005-03-16,19.44,19.74,18.75,18.95,232671,0
2005-03-17,18.7,19.17,18.2,18.88,313880,0
2005-03-18,18.92,19.2,18.75,19.17,228232,0
2005-03-21,18.99,18.99,18.25,18.42,289368,0
2005-03-22,18.3,18.4,17.64,17.82,332551,0
2005-03-23,17.84,17.94,17.25,17.73,284446,0
2005-03-24,17.71,18.18,17.71,18.09,213735,0
2005-03-28,18.04,18.09,17.43,17.44,115726,0
2005-03-29,17.4,17.83,17.17,17.49,176470,0
2005-03-30,17.44,17.75,17.14,17.24,105849,0
2005-03-31,17.41,17.41,16.6,16.81,298877,0
2005-04-01,16.67,17.07,15.87,16,1487500,0
2005-04-04,15.84,16.58,15.76,16.45,315226,0
2005-04-05,16.46,16.82,16.4,16.8,193792,0
2005-04-06,16.8,17.8,16.69,17.48,458919,0
2005-04-07,17.63,17.97,17.4,17.93,211940,0
2005-04-08,17.82,17.96,17.56,17.72,140584,0
2005-04-11,17.81,17.81,16.95,17.1,140799,0
2005-04-12,17,17.1,16.59,16.88,198230,0
2005-04-13,17.05,17.34,16.94,17.26,138643,0
2005-04-14,17.39,17.47,17.14,17.25,109063,0
2005-04-15,17.37,17.37,16.85,17.29,196785,0
2005-04-18,17.27,17.42,16.7,16.9,182504,0
2005-04-19,16.83,17.06,16.55,16.87,152698,0
2005-04-20,16.91,17.07,16.66,16.98,114994,0
2005-04-21,16.98,17.4,16.98,17.36,167927,0
2005-04-22,17.48,17.5,16.8,17.03,105568,0
2005-04-25,17.17,17.29,16.82,17.23,103441,0
2005-04-26,17.31,17.61,17.1,17.59,110970,0
2005-04-27,17.44,17.89,16.96,17.56,91100,0
2005-04-28,17.31,17.64,17.31,17.38,184449,0
2005-04-29,17.44,17.9,17.28,17.81,185689,0
2005-05-02,17.9,17.98,17.5,17.9,217707,0
2005-05-03,17.9,17.9,17.03,17.43,271832,0
2005-05-04,17.62,18.6,17.44,18.31,258845,0
2005-05-05,18.41,18.5,17.71,18.5,111725,0
2005-05-06,18.5,19,18.5,18.95,130206,0
2005-05-09,18.95,19.35,18.95,19.35,70616,0
2005-05-10,19.45,19.5,18.8,18.95,211556,0
2005-05-11,19.14,19.2,18.71,18.86,235515,0
2005-05-12,18.88,19.05,18.61,18.65,264302,0
2005-05-13,18.6,18.81,18.15,18.76,338721,0
2005-05-16,18.74,19.22,18.47,18.53,278806,0
2005-05-17,18.68,19.3,18.35,19.15,227149,0
2005-05-18,19.19,19.5,18.85,19.26,201356,0
2005-05-19,19.27,19.75,19.27,19.72,202478,0
2005-05-20,19.71,19.8,19.36,19.54,365740,0
2005-05-23,19.53,19.7,19.39,19.55,192913,0
2005-05-24,19.39,19.59,19.12,19.59,167272,0
2005-05-25,19.36,19.7,19.23,19.57,118305,0
2005-05-26,19.5,19.79,19.5,19.7,150734,0
2005-05-27,19.62,20.2,19.62,20,115121,0
2005-05-31,19.9,20.46,19.9,20,203946,0
2005-06-01,20.05,20.3,19.98,20.25,80474,0
2005-06-02,20.08,20.16,19.78,20.05,94468,0
2005-06-03,20.04,20.04,19.58,19.87,179791,0
2005-06-06,19.84,19.91,19.6,19.65,120854,0
2005-06-07,19.7,20.02,19.5,19.64,139126,0
2005-06-08,19.65,20.03,19.61,19.98,85349,0
2005-06-09,19.8,20.64,19.8,20.48,113307,0
2005-06-10,19.8,19.92,19.23,19.28,710947,0
2005-06-13,19.25,19.6,19.24,19.5,198855,0
2005-06-14,19.51,20.09,19.5,19.95,276042,0
2005-06-15,19.99,19.99,19.5,19.94,142571,0
2005-06-16,20.18,20.18,19.85,20,236763,0
2005-06-17,20.15,20.3,19.85,19.9,161025,0
2005-06-20,19.9,20.2,19.52,20.02,218253,0
2005-06-21,20.05,20.41,19.9,20.05,129046,0
2005-06-22,20.09,20.76,20.09,20.72,139490,0
2005-06-23,20.73,20.9,20.25,20.43,110658,0
2005-06-24,20.31,20.8,20.22,20.67,331810,0
2005-06-27,20.8,20.96,20.52,20.65,58911,0
2005-06-28,20.7,21.26,20.59,21.24,217201,0
2005-06-29,21.3,21.35,20.54,20.79,124890,0
2005-06-30,20.82,21.23,20.59,20.86,152908,0
2005-07-01,20.71,21.4,20.6,21.39,168992,0
2005-07-05,21.32,22,21.11,21.95,180142,0
2005-07-06,21.98,22.44,21.82,22.28,216311,0
2005-07-07,22,22.55,21.77,21.89,224175,0
2005-07-08,21.92,22.55,21.8,22.5,156213,0
2005-07-11,22.5,23.33,22.46,23.19,200924,0
2005-07-12,23.15,23.15,22.52,22.86,79640,0
2005-07-13,22.88,22.88,21.81,21.94,109795,0
2005-07-14,22.28,23.2,21.87,21.96,158807,0
2005-07-15,21.84,22.1,21.18,21.92,187930,0
2005-07-18,21.9,22.21,21.84,22.19,99768,0
2005-07-19,22.16,22.57,22.1,22.56,109686,0
2005-07-20,22.34,23.03,22.34,22.7,134715,0
2005-07-21,22.7,23.71,22.3,22.99,139860,0
2005-07-22,23.05,23.55,22.75,23.24,277894,0
2005-07-25,23.23,23.24,22.19,22.42,136258,0
2005-07-26,22.45,22.97,22.45,22.84,96150,0
2005-07-27,22.88,23.05,22.7,22.8,89967,0
2005-07-28,22.71,23.34,22.71,23.29,72132,0
2005-07-29,23.4,23.5,23.16,23.46,71065,0
2005-08-01,23.5,23.5,23.2,23.46,122748,0
2005-08-02,23.51,24.48,23.51,24.1,223577,0
2005-08-03,24.06,24.43,23.94,24.14,75463,0
2005-08-04,24.07,24.17,23.57,23.6,114555,0
2005-08-05,23.56,23.83,22.82,23.1,103853,0
2005-08-08,22.87,23.48,22.74,22.74,90537,0
2005-08-09,22.88,23.19,22.53,22.71,118081,0
2005-08-10,22.88,22.9,22.41,22.67,134880,0
2005-08-11,22.63,22.81,22.62,22.75,121614,0
2005-08-12,22.69,22.8,22.3,22.68,85645,0
2005-08-15,21.61,22.23,21.61,22.23,248133,0
2005-08-16,22.09,22.09,21.45,21.55,140310,0
2005-08-17,21.44,21.81,21.35,21.51,113377,0
2005-08-18,21.52,21.83,21.27,21.76,56424,0
2005-08-19,21.65,22.31,21.65,22.21,136982,0
2005-08-22,22.2,22.5,22.16,22.39,87730,0
2005-08-23,22.38,22.59,22.27,22.5,73949,0
2005-08-24,22.48,22.8,22.32,22.66,74127,0
2005-08-25,22.7,22.75,22.55,22.72,27670,0
2005-08-26,22.75,22.85,22.34,22.65,151052,0
2005-08-29,22.53,22.77,22.45,22.71,71354,0
2005-08-30,22.88,23.16,22.81,23.1,175598,0
2005-08-31,22.97,23.6,22.97,23.58,164396,0
2005-09-01,23.8,24.35,23.8,24.2,181510,0
2005-09-02,24.34,24.34,23.51,23.66,78781,0
2005-09-06,23.56,24.73,23.5,24.61,135204,0
2005-09-07,24.67,24.98,24.39,24.75,114205,0
2005-09-08,24.59,24.82,24.5,24.56,41238,0
2005-09-09,24.6,24.86,24.11,24.73,144095,0
2005-09-12,24.65,25,24.57,24.99,86794,0
2005-09-13,24.83,25.07,24.38,25.02,82927,0
2005-09-14,24.02,24.17,23.73,23.85,848970,0
2005-09-15,23.86,24.07,23.74,23.95,197438,0
2005-09-16,24,24.17,23.9,24.05,227204,0
2005-09-19,23.99,24.17,23.9,24.14,212871,0
2005-09-20,24.2,24.35,23.99,24.23,82316,0
2005-09-21,24.17,24.25,23.9,24.1,193713,0
2005-09-22,24.21,24.21,22.66,23.77,195098,0
2005-09-23,23.71,24,23.16,23.68,58705,0
2005-09-26,23.82,24.07,22.93,23.75,65275,0
2005-09-27,23.79,23.79,23.26,23.54,106397,0
2005-09-28,23.53,23.55,22.85,23.03,185523,0
2005-09-29,22.86,23.4,22.75,23.33,196677,0
2005-09-30,23.39,23.97,23.17,23.71,223648,0
2005-10-03,23.69,24.67,23.52,24.67,251117,0
2005-10-04,24.67,24.9,24.4,24.58,285235,0
2005-10-05,24.47,24.47,23.65,23.66,193435,0
2005-10-06,23.65,23.65,22.49,22.84,156230,0
2005-10-07,22.92,23.21,22.5,22.76,137766,0
2005-10-10,22.69,22.88,22.21,22.3,104648,0
2005-10-11,22.37,22.61,21.56,21.66,189438,0
2005-10-12,21.55,21.64,20.73,20.9,183236,0
2005-10-13,20.75,21.97,20.74,21.78,224288,0
2005-10-14,21.89,22.69,21.88,22.69,144997,0
2005-10-17,22.74,22.9,21.87,22.12,105131,0
2005-10-18,22.1,22.23,21.35,21.49,81617,0
2005-10-19,21.38,22.3,21.03,22.26,157235,0
2005-10-20,22.19,22.21,21.51,21.83,82566,0
2005-10-21,21.83,22.29,21.54,21.63,126112,0
2005-10-24,21.46,22.72,21.46,22.72,97761,0
2005-10-25,22.63,23.1,22.4,22.75,161672,0
2005-10-26,22.7,23.21,22.7,23.19,109929,0
2005-10-27,23.19,23.26,22.6,22.61,197470,0
2005-10-28,22.71,23.27,22.61,23.17,95946,0
2005-10-31,23.21,23.85,23.21,23.54,105939,0
2005-11-01,23.49,23.72,22.82,22.94,92298,0
2005-11-02,22.92,23.61,22.62,23.61,65833,0
2005-11-03,23.76,24.08,23.31,23.9,158317,0
2005-11-04,24.02,24.02,23.33,23.62,78311,0
2005-11-07,23.6,23.87,23.4,23.64,112970,0
2005-11-08,23.5,24.32,23.5,23.64,180767,0
2005-11-09,23.7,24.55,23.53,24.55,218614,0
2005-11-10,24.84,25.79,24.27,25.63,290285,0
2005-11-11,25.6,25.72,25.28,25.57,70094,0
2005-11-14,25.66,26.01,25.56,26.01,238559,0
2005-11-15,26.01,26.98,25.11,26.67,560049,0
2005-11-16,26.72,26.95,25.84,26.82,277370,0
2005-11-17,26.82,27,26.43,26.58,163174,0
2005-11-18,26.87,26.9,26.25,26.65,263629,0
2005-11-21,26.65,26.65,26.07,26.49,174033,0
2005-11-22,26.4,26.62,26.27,26.53,136317,0
2005-11-23,26.31,26.34,26.02,26.31,88841,0
2005-11-25,26.12,26.55,26.12,26.43,29788,0
2005-11-28,26.37,26.67,25.52,25.62,103376,0
2005-11-29,25.57,25.83,25.3,25.34,133468,0
2005-11-30,25.35,26.55,25.28,26.47,396567,0
2005-12-01,26.78,26.78,26.35,26.55,192558,0
2005-12-02,26.74,26.74,26.14,26.52,199784,0
2005-12-05,25.13,25.49,24.77,25.28,445275,0
2005-12-06,25.25,25.77,24.88,24.94,180267,0
2005-12-07,24.76,24.81,24.02,24.13,206738,0
2005-12-08,24.03,24.41,23.9,24.12,148470,0
2005-12-09,24.12,24.5,23.97,24.31,121809,0
2005-12-12,24.31,24.51,23.68,23.75,171434,0
2005-12-13,23.8,24.02,23.77,23.92,205055,0
2005-12-14,23.84,24.06,23.67,23.72,158126,0
2005-12-15,23.8,24.23,23.3,23.51,132633,0
2005-12-16,23.61,23.85,22.95,23.11,321584,0
2005-12-19,23.38,23.38,22.05,22.48,238746,0
2005-12-20,22.42,23,21.87,22.33,172411,0
2005-12-21,22.43,23.5,22.21,23.04,184071,0
2005-12-22,22.85,23.24,22.68,23.09,149567,0
2005-12-23,24.8,26.2,24.8,25.6,1993137,0
2005-12-27,25.6,25.85,25.38,25.46,259835,0
2005-12-28,25.3,25.52,25.06,25.27,229600,0
2005-12-29,25.27,25.3,24.87,25.18,77761,0
2005-12-30,25.18,25.32,24.87,25.01,74476,0
2006-01-03,25.57,25.93,24.92,25.84,222876,0
2006-01-04,25.93,26.66,25.93,26.47,486815,0
2006-01-05,26.4,27.07,26.4,26.8,807060,0
2006-01-06,28.97,30.14,28.9,29.25,5225191,0
2006-01-09,29.7,30.83,29.43,29.87,1535989,0
2006-01-10,30.21,30.74,29.7,30.09,704327,0
2006-01-11,30.52,30.52,29.35,29.74,473200,0
2006-01-12,29.5,29.6,28.25,28.99,796429,0
2006-01-13,29.01,29.44,28.59,29.4,285364,0
2006-01-17,29.32,29.34,28.76,28.95,231394,0
2006-01-18,28.86,29,28.15,28.62,296258,0
2006-01-19,29.02,29.02,28.3,28.57,273311,0
2006-01-20,28.6,28.6,27.76,27.89,335010,0
2006-01-23,28.08,28.26,27.36,27.96,192409,0
2006-01-24,27.94,28.63,27.43,27.62,252868,0
2006-01-25,27.56,28.05,27.27,27.5,166017,0
2006-01-26,27.55,27.92,27.4,27.87,206773,0
2006-01-27,27.92,28.56,27.76,27.92,184831,0
2006-01-30,27.99,28,27.26,27.54,245433,0
2006-01-31,27.45,28.31,27.36,28.3,232462,0
2006-02-01,28,28,27.46,27.55,251186,0
2006-02-02,27.45,27.96,27.41,27.96,155520,0
2006-02-03,27.7,27.87,27.23,27.49,142649,0
2006-02-06,27.5,27.66,26.54,26.71,198904,0
2006-02-07,26.57,27.2,26.57,26.76,186918,0
2006-02-08,26.74,26.8,25.13,26.1,585085,0
2006-02-09,26.06,26.6,25.69,25.95,214389,0
2006-02-10,25.82,25.84,25.21,25.51,439675,0
2006-02-13,25.29,25.78,25.24,25.31,291301,0
2006-02-14,25.35,26.81,25.35,26.61,231902,0
2006-02-15,27.75,28.17,26.91,27.99,615927,0
2006-02-16,28.28,28.74,27.52,28.5,306517,0
2006-02-17,28.67,28.75,27.91,28.11,264906,0
2006-02-21,28.01,28.44,27.5,27.71,138217,0
2006-02-22,28.29,28.85,27.89,28.57,321360,0
2006-02-23,28.39,28.62,27.78,28.55,226610,0
2006-02-24,28.59,29.31,28.3,29.2,256516,0
2006-02-27,29.17,30.14,29.06,29.97,404838,0
2006-02-28,29.79,30.15,29.3,29.5,816343,0
2006-03-01,29.28,29.7,28.84,29.36,314683,0
2006-03-02,29.17,29.48,28.75,29.14,219942,0
2006-03-03,28.89,29.39,28.64,29.03,148480,0
2006-03-06,29,29,27.86,28.09,197079,0
2006-03-07,27.95,28.91,27.75,27.75,131598,0
2006-03-08,27.73,28.03,27.3,27.71,200207,0
2006-03-09,27.63,27.72,27.1,27.35,244985,0
2006-03-10,27.49,27.5,27.18,27.38,133297,0
2006-03-13,27.64,28.04,27.46,27.64,199076,0
2006-03-14,27.5,27.89,27.27,27.49,145380,0
2006-03-15,27.15,27.88,26.66,27.59,350234,0
2006-03-16,27.47,27.85,26.97,27.1,216656,0
2006-03-17,27.2,27.87,27.12,27.54,268330,0
2006-03-20,27.37,27.62,26.97,27.46,206500,0
2006-03-21,27.46,28,27.01,27.08,201166,0
2006-03-22,27,27.09,26.39,26.7,309729,0
2006-03-23,26.56,27.54,26.56,27.49,189420,0
2006-03-24,27.45,27.59,27.06,27.5,102245,0
2006-03-27,27.58,27.94,27.35,27.47,92747,0
2006-03-28,27.39,27.46,26.69,26.69,138610,0
2006-03-29,26.72,27,26.6,26.81,93991,0
2006-03-30,26.8,27.4,26.7,27,76326,0
2006-03-31,27.02,27.03,26.49,26.49,113835,0
2006-04-03,26.51,26.72,25.43,25.61,319670,0
2006-04-04,25.5,26.41,25.5,26.27,246196,0
2006-04-05,26.2,26.66,25.93,26.36,108116,0
2006-04-06,26.29,26.29,25.05,25.17,261237,0
2006-04-07,25.09,25.49,24.45,24.66,457419,0
2006-04-10,24.58,25.05,24.56,24.69,154351,0
2006-04-11,24.58,25.05,24.48,24.56,203139,0
2006-04-12,24.59,25.02,24.5,24.73,114305,0
2006-04-13,24.6,25.55,24.6,25.42,195355,0
2006-04-17,25.21,25.72,24.76,25.18,180089,0
2006-04-18,25.23,25.61,24.99,25.58,153982,0
2006-04-19,25.62,25.77,24.75,25.02,243959,0
2006-04-20,25.1,25.79,25.07,25.61,251893,0
2006-04-21,25.51,25.79,23.9,24.45,770422,0
2006-04-24,24.3,24.43,22.84,23.53,599968,0
2006-04-25,23.53,23.68,22.68,22.86,358910,0
2006-04-26,22.84,22.84,22.22,22.59,310818,0
2006-04-27,22.5,23.83,22.24,22.83,335628,0
2006-04-28,22.62,23.75,22.5,23.44,149716,0
2006-05-01,23.53,23.89,22.83,23.01,322231,0
2006-05-02,23.15,23.46,22.76,23.46,248109,0
2006-05-03,23.39,23.98,23.18,23.74,235477,0
2006-05-04,23.66,24,23.54,23.61,127644,0
2006-05-05,23.76,24.52,23.63,24.35,110289,0
2006-05-08,24.47,24.5,24.05,24.21,201602,0
2006-05-09,24.09,24.35,23.38,23.64,183457,0
2006-05-10,23.55,23.94,23.41,23.8,155316,0
2006-05-11,23.66,23.81,22.68,22.77,269996,0
2006-05-12,22.67,22.81,21.25,21.32,276689,0
2006-05-15,21.17,22.05,20.61,21.89,494665,0
2006-05-16,21.62,22.23,21.31,21.73,223911,0
2006-05-17,21.46,22.16,20.9,21.11,540010,0
2006-05-18,21.17,21.6,20.62,20.67,218955,0
2006-05-19,20.65,21.21,19.95,20.43,263389,0
2006-05-22,20.3,20.96,20,20.23,319146,0
2006-05-23,20.25,21.18,20.23,20.77,446085,0
2006-05-24,20.75,21.44,20.55,21.06,376489,0
2006-05-25,21.18,21.69,21.06,21.69,152016,0
2006-05-26,21.75,22.07,21.45,21.79,174227,0
2006-05-30,21.72,22.11,21.36,21.5,228122,0
2006-05-31,21.55,21.55,20.8,21.21,316962,0
2006-06-01,21.14,22.41,21.14,22.36,290351,0
2006-06-02,22.5,22.94,22.41,22.54,245565,0
2006-06-05,22.45,22.78,21.82,21.84,210699,0
2006-06-06,22,22,20.81,21.04,252393,0
2006-06-07,21.04,22.09,21.04,21.88,302291,0
2006-06-08,21.74,22.91,21.73,22.83,420582,0
2006-06-09,22.84,23.09,22.12,22.2,205570,0
2006-06-12,22.23,22.23,21.46,21.66,129136,0
2006-06-13,21.53,22.1,21.28,21.39,140067,0
2006-06-14,21.4,22.2,21.27,22.03,117495,0
2006-06-15,22.12,23.17,21.95,22.64,229757,0
2006-06-16,22.59,22.64,21.8,21.96,448244,0
2006-06-19,22.02,22.22,21.34,21.61,131607,0
2006-06-20,21.62,22.03,21.25,21.7,215737,0
2006-06-21,21.6,22.41,21.5,22.25,317399,0
2006-06-22,22.13,22.41,22.07,22.29,182127,0
2006-06-23,22.28,22.42,22.12,22.35,163688,0
2006-06-26,22.31,22.75,22.18,22.75,144540,0
2006-06-27,22.69,23.04,22.38,22.43,194225,0
2006-06-28,22.5,22.5,22,22.14,97293,0
2006-06-29,22.21,23.62,22.21,23.44,182860,0
2006-06-30,23.61,24.17,23.42,24.06,406672,0
2006-07-03,23.89,24.27,23.72,24.26,90750,0
2006-07-05,24.01,24.33,23.98,24.2,292412,0
2006-07-06,24.21,24.37,24.02,24.34,128762,0
2006-07-07,24.22,24.63,24.03,24.2,162319,0
2006-07-10,24.29,24.29,23.15,23.28,165381,0
2006-07-11,23.19,23.35,22.69,23.34,190097,0
2006-07-12,23.25,23.38,22.77,22.86,119773,0
2006-07-13,22.65,22.66,22,22.14,194154,0
2006-07-14,22.07,22.21,21.07,21.45,176245,0
2006-07-17,21.04,21.59,20.72,20.86,204640,0
2006-07-18,20.77,21.2,20.49,20.97,126816,0
2006-07-19,20.94,22.59,20.94,22.27,226515,0
2006-07-20,22.25,22.47,21.44,21.53,116134,0
2006-07-21,21.53,21.53,20.66,20.93,183249,0
2006-07-24,21.02,21.69,20.94,21.37,136635,0
2006-07-25,21.41,22.18,21.34,21.94,148769,0
2006-07-26,21.83,22.17,21.55,21.89,151582,0
2006-07-27,21.8,22.17,20.78,21.19,158820,0
2006-07-28,21.35,22,21.22,21.78,230099,0
2006-07-31,21.65,22.07,21.55,21.96,73756,0
2006-08-01,21.89,21.91,21.1,21.38,166960,0
2006-08-02,21.52,22.41,21.52,21.82,125393,0
2006-08-03,21.64,22.47,21.55,22.12,117561,0
2006-08-04,22.37,22.4,21.5,21.82,165565,0
2006-08-07,21.45,21.9,20.7,20.93,211903,0
2006-08-08,20.85,21.29,20.5,20.64,193562,0
2006-08-09,20.81,20.85,20.13,20.27,159515,0
2006-08-10,20.15,20.83,20.06,20.7,69976,0
2006-08-11,20.7,20.7,19.8,20.2,84833,0
2006-08-14,20.27,20.91,20.19,20.24,53791,0
2006-08-15,20.3,20.9,20.07,20.86,142229,0
2006-08-16,20.96,21.55,20.9,21.51,107205,0
2006-08-17,21.49,22.19,21.47,21.98,84234,0
2006-08-18,22.09,22.09,21.46,21.78,107211,0
2006-08-21,21.6,21.64,21.08,21.19,102113,0
2006-08-22,21.33,21.79,21.18,21.7,87199,0
2006-08-23,21.8,22.12,20.56,20.77,141797,0
2006-08-24,20.87,21.54,20.81,21.38,99437,0
2006-08-25,21.24,21.5,20.98,21.12,95644,0
2006-08-28,21.09,22,21.07,21.92,229659,0
2006-08-29,21.93,23.44,21.93,23.14,473580,0
2006-08-30,23.22,23.22,22.66,22.95,100689,0
2006-08-31,22.97,23.09,22.62,22.64,105837,0
2006-09-01,22.73,22.94,22.51,22.66,125325,0
2006-09-05,24.26,26.07,24.19,25.22,1218944,0
2006-09-06,25.07,25.49,24.21,24.47,513916,0
2006-09-07,24.37,24.53,23.54,23.69,290881,0
2006-09-08,23.78,24.04,23.6,23.95,72465,0
2006-09-11,23.86,24.08,23.46,23.79,75253,0
2006-09-12,23.88,24.72,23.73,24.72,203500,0
2006-09-13,24.7,24.88,24.35,24.45,190476,0
2006-09-14,24.28,24.52,24.08,24.22,105716,0
2006-09-15,24.38,24.42,23.47,23.76,261498,0
2006-09-18,23.58,24.08,23.37,23.64,93843,0
2006-09-19,23.62,23.96,22.91,23.43,174501,0
2006-09-20,23.58,23.93,23.35,23.62,101536,0
2006-09-21,23.78,23.93,22.82,23.13,145387,0
2006-09-22,22.98,23.16,22.29,22.7,105611,0
2006-09-25,22.76,22.98,22.3,22.79,72469,0
2006-09-26,22.71,22.84,22.32,22.8,84132,0
2006-09-27,22.58,23.49,22.58,23.23,97787,0
2006-09-28,23.36,23.43,22.8,23.1,66097,0
2006-09-29,23.09,23.48,22.76,23.46,164650,0
2006-10-02,23.31,24.29,23.02,23.03,278477,0
2006-10-03,22.95,23.16,22.51,22.95,101795,0
2006-10-04,22.83,24.09,22.83,23.78,296226,0
2006-10-05,23.71,24.55,23.63,24.38,239713,0
2006-10-06,24.33,24.88,23.93,24.44,372582,0
2006-10-09,24.34,24.54,24.04,24.38,185729,0
2006-10-10,24.32,24.41,23.54,23.89,187989,0
2006-10-11,23.83,24.49,23.8,24.34,200233,0
2006-10-12,24.44,24.55,24,24.3,133706,0
2006-10-13,24.3,24.49,23.82,23.9,136656,0
2006-10-16,23.9,24.22,23.9,24,247308,0
2006-10-17,23.84,24.49,23.77,24.39,170319,0
2006-10-18,24.46,24.85,24.39,24.66,298293,0
2006-10-19,24.64,25.33,24.64,25.2,147709,0
2006-10-20,25.33,25.58,24.98,25.56,220589,0
2006-10-23,25.36,25.69,25.14,25.26,153755,0
2006-10-24,25.23,25.31,24.58,24.67,117197,0
2006-10-25,24.59,24.92,24.42,24.65,106649,0
2006-10-26,24.84,25.29,24.72,25.27,147230,0
2006-10-27,25.4,26.27,25.39,26,274737,0
2006-10-30,26.01,26.2,25.81,26.04,298401,0
2006-10-31,26.15,26.7,25.99,26.12,180474,0
2006-11-01,26.29,26.29,25.01,25.16,287337,0
2006-11-02,25.05,25.09,24.8,25.04,186467,0
2006-11-03,25.15,25.43,25.03,25.39,251823,0
2006-11-06,26,26.12,25.22,25.75,942008,0
2006-11-07,25.99,26.5,25.86,26.19,331016,0
2006-11-08,26.14,26.72,25.97,26.25,230580,0
2006-11-09,26.38,27.45,26.34,27.17,333458,0
2006-11-10,27.19,29.55,27.19,29.15,528516,0
2006-11-13,29.17,29.28,28.3,28.66,301425,0
2006-11-14,28.67,29.54,28.48,29.5,182588,0
2006-11-15,29.31,29.44,28.86,29.44,481078,0
2006-11-16,29.45,29.5,28.95,29.08,136009,0
2006-11-17,29.05,29.48,28.9,29.24,198495,0
2006-11-20,29.14,29.23,28.73,28.95,198124,0
2006-11-21,29,29.07,28.53,28.82,64790,0
2006-11-22,28.99,28.99,28.01,28.28,165524,0
2006-11-24,28.16,28.79,28.03,28.37,28375,0
2006-11-27,28.36,28.38,27.62,27.66,159370,0
2006-11-28,27.65,27.65,27.07,27.12,210618,0
2006-11-29,27.3,27.75,27.12,27.59,111123,0
2006-11-30,27.67,27.99,27.37,27.38,118798,0
2006-12-01,27.34,27.87,26.65,27.84,294641,0
2006-12-04,27.84,28.53,27.79,28.22,212593,0
2006-12-05,28.25,28.55,27.54,28.17,159660,0
2006-12-06,28.02,28.35,27.68,28.06,68667,0
2006-12-07,28.19,28.19,27.39,27.71,91751,0
2006-12-08,27.54,28.19,27.15,27.81,81779,0
2006-12-11,27.74,27.91,27.32,27.51,147281,0
2006-12-12,27.42,27.6,26.75,26.96,105091,0
2006-12-13,26.92,27.07,26.08,26.34,118547,0
2006-12-14,26.4,26.54,26.01,26.02,140306,0
2006-12-15,26.05,26.5,25.89,26.27,230131,0
2006-12-18,26.28,26.49,25.87,25.9,171393,0
2006-12-19,25.79,26.1,25,25.77,184942,0
2006-12-20,25.73,26.45,25.73,26.15,138484,0
2006-12-21,26.07,26.51,26,26.07,88768,0
2006-12-22,26.12,26.48,26.01,26.25,145754,0
2006-12-26,26.16,26.25,25.9,25.98,117795,0
2006-12-27,26,26.21,25.93,26.1,110181,0
2006-12-28,26.1,26.2,26,26.09,76045,0
2006-12-29,26.02,26.15,25.7,25.74,102590,0
2007-01-03,25.72,26.74,25.5,26.66,847291,0
2007-01-04,26.53,27.13,26.35,27.06,169335,0
2007-01-05,26.89,27.25,26.86,27.01,211457,0
2007-01-08,26.96,27.12,26.51,26.93,108285,0
2007-01-09,26.89,27.5,26.68,27.35,114620,0
2007-01-10,27.16,27.92,27.05,27.89,173042,0
2007-01-11,27.81,28.6,27.81,28.27,107410,0
2007-01-12,28.2,28.66,27.81,28.61,78926,0
2007-01-16,28.78,28.95,28.06,28.3,171642,0
2007-01-17,28.07,28.26,27.7,28.16,225001,0
2007-01-18,28.11,28.29,27.56,27.8,95780,0
2007-01-19,27.72,28.2,27.45,28.15,137669,0
2007-01-22,28.06,28.2,27.63,28,166134,0
2007-01-23,27.92,28.54,27.88,28.48,133314,0
2007-01-24,28.5,29.43,28.49,29.31,180844,0
2007-01-25,29.29,29.4,28.72,29.18,304346,0
2007-01-26,29.28,29.67,29,29.57,163785,0
2007-01-29,30.02,30.02,29.27,29.43,462040,0
2007-01-30,29.32,30.24,29.32,30.14,294767,0
2007-01-31,30,30.25,29.66,29.97,206066,0
2007-02-01,29.98,30.31,29.72,30.25,278523,0
2007-02-02,30.16,30.27,29.94,30.14,187602,0
2007-02-05,30.24,30.24,29.68,29.8,100660,0
2007-02-06,29.83,29.89,29.28,29.69,135764,0
2007-02-07,29.66,30.07,29.4,29.88,79898,0
2007-02-08,29.9,30.1,29.79,29.87,82200,0
2007-02-09,29.79,30.04,29.46,29.66,118538,0
2007-02-12,29.65,29.88,29.36,29.7,129051,0
2007-02-13,29.75,30.15,29.75,30.15,122507,0
2007-02-14,30.11,30.25,29.98,30.15,98019,0
2007-02-15,30.08,30.08,29.83,29.89,109810,0
2007-02-16,29.9,29.9,29.34,29.82,173935,0
2007-02-20,29.77,30.25,29.52,30.16,86410,0
2007-02-21,30.09,30.09,29.53,29.66,124219,0
2007-02-22,29.63,29.84,29.34,29.64,123273,0
2007-02-23,29.6,29.97,29.21,29.54,100784,0
2007-02-26,29.59,29.59,27.17,27.61,570404,0
2007-02-27,27.5,28,26.82,27.03,532794,0
2007-02-28,26.98,27.86,26.05,27.75,450209,0
2007-03-01,27.35,27.71,25.86,26.11,314746,0
2007-03-02,25.91,26.65,25.28,25.31,233442,0
2007-03-05,25.28,26.09,24.92,25.5,197258,0
2007-03-06,25.55,27.11,25.55,26.76,252777,0
2007-03-07,24.15,24.21,22.04,22.57,1781487,0
2007-03-08,22.66,23.3,22.36,22.87,561851,0
2007-03-09,22.87,23.06,22.66,22.92,310528,0
2007-03-12,22.97,23.49,22.83,23.41,224281,0
2007-03-13,23.36,23.74,23.11,23.23,305583,0
2007-03-14,23.48,23.48,22.02,22.61,248298,0
2007-03-15,22.77,23.79,22.7,23.76,280224,0
2007-03-16,23.75,24.15,22.58,22.68,480913,0
2007-03-19,22.74,23.75,22.69,23.28,329988,0
2007-03-20,23.23,23.64,22.83,23.39,189063,0
2007-03-21,23.48,23.98,23.33,23.84,243439,0
2007-03-22,23.84,23.99,23.42,23.53,296353,0
2007-03-23,23.45,24.01,23.33,23.9,170755,0
2007-03-26,23.87,24.03,23.15,23.66,176976,0
2007-03-27,23.6,23.6,23.25,23.4,226189,0
2007-03-28,23.22,23.87,23.14,23.65,303435,0
2007-03-29,23.74,23.75,23.28,23.64,115594,0
2007-03-30,23.79,24.12,23.26,23.68,292267,0
2007-04-02,23.8,25.9,23.75,24.1,443593,0
2007-04-03,24.15,24.85,23.94,24.84,267384,0
2007-04-04,24.91,24.94,24.15,24.3,253067,0
2007-04-05,24.2,25.05,24.14,24.79,136392,0
2007-04-09,24.82,24.89,24.17,24.76,369871,0
2007-04-10,25.82,26.3,25.26,26.03,561249,0
2007-04-11,26.09,26.24,25.09,25.61,279658,0
2007-04-12,25.48,27.11,25.13,26.99,355000,0
2007-04-13,26.93,27.04,26.42,26.97,282796,0
2007-04-16,27.06,27.28,26.57,27.24,154648,0
2007-04-17,27.21,27.59,26.48,26.56,173071,0
2007-04-18,26.48,26.6,25.86,25.86,370262,0
2007-04-19,25.83,26.21,25.53,25.79,272264,0
2007-04-20,26.08,26.2,25.72,25.94,427903,0
2007-04-23,25.98,26.94,25.75,26.91,231510,0
2007-04-24,26.98,27.28,26.02,26.07,315157,0
2007-04-25,26.23,26.74,25.94,26.49,185489,0
2007-04-26,26.46,26.47,25.79,25.95,193146,0
2007-04-27,25.94,26.36,25.58,25.68,139164,0
2007-04-30,25.67,25.69,24.2,24.2,367873,0
2007-05-01,25.12,26.16,24.68,24.73,1110093,0
2007-05-02,24.75,25.23,24.75,24.88,286227,0
2007-05-03,24.9,25.01,24.06,24.2,392781,0
2007-05-04,24.07,24.48,23.9,24.47,211085,0
2007-05-07,24.6,24.81,23.96,24.22,170941,0
2007-05-08,24.18,24.32,23.71,23.93,164726,0
2007-05-09,23.87,23.87,23.02,23.14,513672,0
2007-05-10,23.04,23.04,22.28,22.28,373625,0
2007-05-11,22.13,22.51,21.72,22,436746,0
2007-05-14,22.01,23.2,21.91,22.11,511888,0
2007-05-15,22,22.42,21.66,21.7,417357,0
2007-05-16,21.72,22.27,21.72,21.95,541636,0
2007-05-17,21.88,21.97,21.42,21.62,371151,0
2007-05-18,21.72,21.94,21.35,21.8,181700,0
2007-05-21,21.73,22.47,21.43,22.1,286279,0
2007-05-22,22.23,22.89,22.15,22.38,342687,0
2007-05-23,22.5,22.93,22.06,22.63,218577,0
2007-05-24,22.7,23.15,22.22,22.49,490147,0
2007-05-25,22.56,22.63,22.05,22.32,252202,0
2007-05-29,22.38,22.44,21.67,21.91,247901,0
2007-05-30,21.82,21.82,21.14,21.27,310805,0
2007-05-31,21.38,22.45,21.32,21.39,640232,0
2007-06-01,21.58,22.5,21.56,22.48,699652,0
2007-06-04,22.47,23.02,22.46,22.83,648276,0
2007-06-05,22.81,23.11,22.02,22.45,440805,0
2007-06-06,22.48,22.58,22.16,22.51,290528,0
2007-06-07,22.47,22.47,21.97,22.11,444350,0
2007-06-08,22.1,22.25,21.86,22.06,289881,0
2007-06-11,22.04,22.16,21.77,21.8,238647,0
2007-06-12,21.76,22.02,21.58,21.84,480017,0
2007-06-13,22,22.11,21.32,21.52,435948,0
2007-06-14,21.6,22.15,21.53,21.84,387092,0
2007-06-15,22.04,22.21,21.62,21.95,325726,0
2007-06-18,21.96,23.03,21.87,22.79,585937,0
2007-06-19,22.69,22.76,22.36,22.76,215839,0
2007-06-20,22.74,23.12,22.43,22.6,449256,0
2007-06-21,22.46,22.9,22.4,22.67,515422,0
2007-06-22,22.57,22.97,22.18,22.38,645363,0
2007-06-25,22.46,22.6,21.84,22.03,463690,0
2007-06-26,22.06,22.44,21.69,21.99,361564,0
2007-06-27,21.79,22.67,21.73,22.45,274151,0
2007-06-28,22.5,23.64,21.99,22.14,457634,0
2007-06-29,22.24,22.34,21.47,21.57,321353,0
2007-07-02,21.66,22.07,21.58,22.01,153988,0
2007-07-03,22,22,21.66,21.84,53382,0
2007-07-05,21.9,22.07,21.48,21.58,205796,0
2007-07-06,21.53,21.92,21.38,21.92,190481,0
2007-07-09,21.94,21.94,21.61,21.71,147979,0
2007-07-10,21.55,21.68,21.09,21.15,438849,0
2007-07-11,21.15,21.38,20.91,20.98,155151,0
2007-07-12,21.03,21.82,20.99,21.81,221789,0
2007-07-13,21.8,22.15,21.52,21.96,176429,0
2007-07-16,21.86,21.86,20.99,21.39,397891,0
2007-07-17,21.41,21.41,21.11,21.17,216375,0
2007-07-18,21.09,21.57,20.85,21.42,301786,0
2007-07-19,21.51,21.7,21.32,21.4,152071,0
2007-07-20,22.28,24.1,21.47,23.9,1016938,0
2007-07-23,24.1,24.1,23.41,23.57,433133,0
2007-07-24,23.37,23.71,22.4,22.64,615870,0
2007-07-25,22.76,23,22.04,22.04,438829,0
2007-07-26,21.98,22.14,21.3,21.46,390643,0
2007-07-27,21.33,22.15,21.06,21.95,351631,0
2007-07-30,21.91,22.18,21.17,21.91,509850,0
2007-07-31,22.18,22.3,21.29,21.31,222820,0
2007-08-01,21.32,21.67,20.99,21.12,286534,0
2007-08-02,21.11,21.58,20.95,21.04,319150,0
2007-08-03,21.01,21.31,20.55,21.01,398044,0
2007-08-06,20.95,22.3,20.62,22.07,443906,0
2007-08-07,21.89,23.52,21.58,22.75,582905,0
2007-08-08,23.08,24.98,22.5,24.31,888929,0
2007-08-09,23.51,25.4,23.5,25.17,616078,0
2007-08-10,24.65,25.64,23.65,24.75,543475,0
2007-08-13,24.85,24.91,22.84,23.21,634012,0
2007-08-14,23.22,23.64,22.92,22.96,296878,0
2007-08-15,22.85,24.28,22.72,22.97,343596,0
2007-08-16,22.78,24,22.72,23.92,688856,0
2007-08-17,24.14,24.32,23.38,23.94,609951,0
2007-08-20,24,24.15,23.54,23.96,365458,0
2007-08-21,23.94,24.28,23.37,23.57,125153,0
2007-08-22,23.5,23.99,23.36,23.64,183661,0
2007-08-23,23.8,23.85,23.2,23.47,122493,0
2007-08-24,23.43,23.43,22.95,23.35,164258,0
2007-08-27,23.18,23.28,22.51,23.2,213097,0
2007-08-28,23.09,23.48,22.6,23.01,239912,0
2007-08-29,23.05,23.24,22.52,22.86,185253,0
2007-08-30,22.7,23.35,22.55,22.72,111407,0
2007-08-31,23.04,23.46,22.83,23.07,113567,0
2007-09-04,22.94,25.62,22.84,25.1,610538,0
2007-09-05,25.02,26.1,24.86,25.28,731819,0
2007-09-06,25.41,25.64,24.49,24.99,259764,0
2007-09-07,24.72,26.06,24.2,25.56,376590,0
2007-09-10,25.6,25.73,24.09,24.17,260930,0
2007-09-11,24.25,25.03,24.25,24.92,158642,0
2007-09-12,24.88,25.05,23.92,24.03,351705,0
2007-09-13,24.1,24.24,23.48,23.96,186883,0
2007-09-14,23.82,24.09,23.24,23.93,106132,0
2007-09-17,23.79,23.79,23,23.21,257147,0
2007-09-18,23.29,25.14,23.01,24.16,381404,0
2007-09-19,24.25,24.75,24.12,24.35,174332,0
2007-09-20,23.2,23.2,22.25,22.97,1103935,0
2007-09-21,23.16,23.19,22.5,22.79,241686,0
2007-09-24,22.83,22.92,22.35,22.67,216726,0
2007-09-25,22.5,22.83,22.4,22.67,170629,0
2007-09-26,22.91,23.65,22.6,23.13,342794,0
2007-09-27,23.26,23.98,22.48,23.26,417072,0
2007-09-28,23.29,23.29,22.11,22.11,382178,0
2007-10-01,22.15,22.67,21.69,22.39,277221,0
2007-10-02,22.4,22.69,21.7,22,274206,0
2007-10-03,21.9,22.58,21.71,21.99,224476,0
2007-10-04,22,22.53,21.9,22.12,225230,0
2007-10-05,22.34,22.55,22.12,22.35,208151,0
2007-10-08,22.29,22.64,22.2,22.64,134571,0
2007-10-09,22.75,23,22.36,22.88,209620,0
2007-10-10,22.88,23.08,22.59,22.86,334661,0
2007-10-11,22.93,23.59,22.9,22.98,397136,0
2007-10-12,22.94,23.64,22.88,23.17,258082,0
2007-10-15,23.4,23.92,23.16,23.8,235713,0
2007-10-16,23.81,23.91,23.37,23.65,151567,0
2007-10-17,23.83,23.91,23.16,23.7,159830,0
2007-10-18,23.61,23.97,23.18,23.33,238252,0
2007-10-19,23.33,23.33,22.41,22.75,259976,0
2007-10-22,22.5,23.62,22.19,23.38,202461,0
2007-10-23,23.61,23.98,23.25,23.85,173110,0
2007-10-24,23.79,23.79,22.69,23.24,115932,0
2007-10-25,23.36,23.71,22.65,23.06,109510,0
2007-10-26,23.17,23.62,22.58,23.3,221517,0
2007-10-29,23.43,23.6,22.68,22.77,253040,0
2007-10-30,22.71,22.91,21.58,22.8,448576,0
2007-10-31,22.85,23.38,22.53,23.16,275960,0
2007-11-01,23.01,23.2,22.31,22.67,233500,0
2007-11-02,22.87,23.37,22.15,23.12,285669,0
2007-11-05,22.82,23.23,22.46,23.01,321462,0
2007-11-06,23.01,23.13,22.68,23,242612,0
2007-11-07,22.71,22.95,22.36,22.71,279824,0
2007-11-08,22.55,22.97,20.96,21.97,768161,0
2007-11-09,21.63,22.01,20.85,21.61,672145,0
2007-11-12,21.47,22,21.05,21.88,522210,0
2007-11-13,21.91,22.13,21.09,21.57,426039,0
2007-11-14,21.64,21.85,21.44,21.72,203168,0
2007-11-15,21.47,21.68,21.01,21.16,209380,0
2007-11-16,21.18,21.21,20.21,20.26,420245,0
2007-11-19,20.2,20.4,19.19,19.34,281412,0
2007-11-20,19.3,20.26,19.16,20.08,472730,0
2007-11-21,20.08,20.15,19.23,19.42,588708,0
2007-11-23,19.49,19.77,19.18,19.64,148458,0
2007-11-26,19.63,20.06,19.21,19.34,548017,0
2007-11-27,19.36,19.67,18.44,19.1,383509,0
2007-11-28,19.32,20.5,19.1,20.37,651790,0
2007-11-29,20.28,20.8,19.73,19.88,350196,0
2007-11-30,20,20.2,19.27,19.4,344992,0
2007-12-03,19.35,19.59,17.89,17.93,367733,0
2007-12-04,17.8,18.73,17.8,18.23,672954,0
2007-12-05,18.47,19.42,18.27,19,476574,0
2007-12-06,18.93,20.81,18.87,20.79,321762,0
2007-12-07,20.82,21.29,20.39,21.26,342031,0
2007-12-10,21.35,21.73,21.16,21.45,336633,0
2007-12-11,21.57,22.38,20.97,20.98,565962,0
2007-12-12,21.29,21.71,20.72,21.14,251332,0
2007-12-13,20.94,21.25,20.5,20.98,138618,0
2007-12-14,20.71,20.93,19.83,19.84,332471,0
2007-12-17,19.93,20.06,18.98,19.07,478053,0
2007-12-18,19.14,19.52,18.99,19.19,309067,0
2007-12-19,19.21,19.4,19,19.21,199940,0
2007-12-20,19.39,19.39,18.61,18.86,340048,0
2007-12-21,19.14,19.16,18.68,18.75,646592,0
2007-12-24,19,19.09,18.65,18.9,227823,0
2007-12-26,18.88,19.54,18.69,19.09,378624,0
2007-12-27,18.99,19.08,18,18.05,327510,0
2007-12-28,18.15,18.3,17.88,17.88,274766,0
2007-12-31,17.87,18.37,17.77,18.07,239854,0
2008-01-02,18.12,18.31,17.76,18.03,463211,0
2008-01-03,18.03,18.33,17.29,17.47,634134,0
2008-01-04,17.5,17.51,16.26,16.29,700911,0
2008-01-07,16.4,16.8,16.27,16.57,692885,0
2008-01-08,16.77,18.92,16.77,18.17,1237507,0
2008-01-09,18.07,18.07,17.34,17.65,1116430,0
2008-01-10,16.2,19.25,16.2,18.09,2104887,0
2008-01-11,17.77,17.77,16.61,17.17,2546872,0
2008-01-14,17.15,18.23,16.16,16.18,1435189,0
2008-01-15,15.96,16.43,15.89,16.31,685001,0
2008-01-16,16.3,17.11,16.15,16.87,709039,0
2008-01-17,16.9,17.01,16.21,16.49,1323003,0
2008-01-18,16.48,17.06,16.09,17,949655,0
2008-01-22,16.35,17,16,16.68,474789,0
2008-01-23,16.35,18.23,15.1,18.04,1464994,0
2008-01-24,18.2,18.66,17.64,18.25,1035731,0
2008-01-25,18.41,18.42,17.72,17.89,547312,0
2008-01-28,17.82,18.44,17.4,17.49,812526,0
2008-01-29,17.55,17.71,17.09,17.6,289728,0
2008-01-30,17.44,17.68,16.07,16.22,402291,0
2008-01-31,16.04,16.67,16.04,16.34,440163,0
2008-02-01,16.44,17.48,16.44,17.16,318741,0
2008-02-04,17.18,17.65,16.96,16.97,220801,0
2008-02-05,16.8,17.31,16.48,16.55,275977,0
2008-02-06,16.72,16.78,16.03,16.04,224963,0
2008-02-07,16.02,16.62,15.78,16.39,230548,0
2008-02-08,16.32,16.78,15.95,16.01,372203,0
2008-02-11,15.98,16.66,15.87,16.35,448417,0
2008-02-12,16.55,17.05,16.32,16.53,440340,0
2008-02-13,16.77,16.92,16.26,16.5,438548,0
2008-02-14,16.46,16.7,16.14,16.33,365173,0
2008-02-15,16.28,16.51,15.85,16.14,448769,0
2008-02-19,16.2,16.48,16.13,16.33,255968,0
2008-02-20,16.25,16.25,15.39,15.47,424852,0
2008-02-21,15.51,15.64,15.06,15.11,643464,0
2008-02-22,15.1,15.21,14.75,15,477770,0
2008-02-25,14.97,16.21,14.97,15.65,296731,0
2008-02-26,15.51,16.65,15.41,16.26,376288,0
2008-02-27,16.07,16.59,15.82,16.34,268212,0
2008-02-28,16.44,16.44,15.8,15.98,156110,0
2008-02-29,15.8,15.9,15.16,15.3,380629,0
2008-03-03,15.3,15.97,15.25,15.67,335816,0
2008-03-04,15.47,15.47,14.82,15.07,372371,0
2008-03-05,15.17,15.49,14.98,15.04,373158,0
2008-03-06,14.99,15.06,14.07,14.2,439696,0
2008-03-07,14.01,14.19,13.6,14.02,419170,0
2008-03-10,14.02,14.16,12.76,13.06,565775,0
2008-03-11,13.39,13.89,12.92,13.55,356213,0
2008-03-12,6.47,6.67,4.33,4.93,15015317,0
2008-03-13,5.1,5.7,5,5.09,3161078,0
2008-03-14,5.15,5.2,4.91,4.99,1124479,0
2008-03-17,4.84,5.29,4.75,5.23,1135194,0
2008-03-18,5.28,5.33,4.96,5.08,1326700,0
2008-03-19,5.17,5.22,4.92,5.07,985385,0
2008-03-20,5.14,5.67,5.05,5.56,1330283,0
2008-03-24,5.59,6.12,5.4,6.05,850810,0
2008-03-25,6.09,6.1,5.7,5.84,466754,0
2008-03-26,5.8,6.15,5.58,6.15,427813,0
2008-03-27,6.17,6.49,6,6.44,506757,0
2008-03-28,6.49,6.73,6.11,6.21,735561,0
2008-03-31,6.19,6.54,6.06,6.53,456707,0
2008-04-01,7,7.77,6.85,7.67,1634646,0
2008-04-02,7.68,7.68,7.13,7.44,716325,0
2008-04-03,7.39,7.54,7.19,7.42,447555,0
2008-04-04,7.69,8,7.42,7.6,581243,0
2008-04-07,7.72,7.89,7.58,7.77,321677,0
2008-04-08,7.81,8.06,7.65,7.7,512866,0
2008-04-09,7.67,7.76,7.48,7.56,493508,0
2008-04-10,7.57,7.75,7.5,7.59,348906,0
2008-04-11,7.51,7.65,7.46,7.55,732315,0
2008-04-14,7.68,7.68,7.45,7.53,728978,0
2008-04-15,7.6,7.6,7.42,7.48,655504,0
2008-04-16,7.57,7.62,7.22,7.3,871567,0
2008-04-17,7.28,7.33,6.66,6.75,751962,0
2008-04-18,6.87,6.96,6.75,6.88,1101928,0
2008-04-21,6.9,7.03,6.76,6.76,700008,0
2008-04-22,6.76,8.5,6.76,8.22,2307390,0
2008-04-23,8.4,8.45,7.87,8.03,1735873,0
2008-04-24,8.21,11.77,8.09,10.64,6187689,0
2008-04-25,13.32,15.7,12.91,13.4,9109849,0
2008-04-28,13.69,14.3,12.89,14.02,1840358,0
2008-04-29,13.81,14.1,13.32,13.41,798198,0
2008-04-30,13.4,13.75,13.26,13.47,623749,0
2008-05-01,13.35,13.75,13.33,13.7,500755,0
2008-05-02,13.78,13.78,13.29,13.37,575933,0
2008-05-05,13.4,13.61,12.91,12.93,420374,0
2008-05-06,12.81,13.12,12.4,12.52,581327,0
2008-05-07,12.51,12.83,12.1,12.15,377527,0
2008-05-08,12.15,12.93,12.12,12.62,645795,0
2008-05-09,12.46,12.6,12.12,12.42,416584,0
2008-05-12,12.48,12.54,12.15,12.29,542406,0
2008-05-13,12.44,12.99,12.21,12.51,358165,0
2008-05-14,12.51,12.7,12.32,12.34,547334,0
2008-05-15,12.35,12.6,12.29,12.4,438489,0
2008-05-16,12.45,12.53,12.26,12.45,711392,0
2008-05-19,12.52,14.4,12.52,13.97,1236112,0
2008-05-20,13.85,13.88,13.26,13.51,366594,0
2008-05-21,13.5,14.09,13,13.18,559468,0
2008-05-22,14.55,14.6,13.65,14.47,2039486,0
2008-05-23,14.37,14.43,14.05,14.15,421289,0
2008-05-27,14.11,15.36,14.11,15.35,809198,0
2008-05-28,15.31,15.7,14.89,15.32,711107,0
2008-05-29,15.23,16.24,14.95,16.01,732388,0
2008-05-30,16,16.44,15.85,16.38,480440,0
2008-06-02,16.38,16.5,15.71,16.12,432193,0
2008-06-03,16.23,16.25,15.75,15.96,341181,0
2008-06-04,16,16.53,15.36,16.19,381645,0
2008-06-05,16.3,17.4,16.22,17.34,454686,0
2008-06-06,17.23,17.23,16.42,16.47,409181,0
2008-06-09,16.37,16.77,15.91,16.25,294069,0
2008-06-10,16,16.45,15.8,16.16,255133,0
2008-06-11,16.31,16.45,15.89,16.26,219411,0
2008-06-12,16.43,17.41,16.19,16.95,303816,0
2008-06-13,17.17,17.64,17.06,17.64,221565,0
2008-06-16,17.61,17.84,17.29,17.73,188331,0
2008-06-17,17.85,17.94,16.84,16.88,407648,0
2008-06-18,16.85,17.45,16.61,17.22,349561,0
2008-06-19,17.22,17.75,17.01,17.53,373363,0
2008-06-20,17.37,17.67,16.89,17.33,541361,0
2008-06-23,17.5,17.53,16.53,16.55,428529,0
2008-06-24,16.44,16.51,15.75,15.93,394666,0
2008-06-25,15.97,16.79,15.97,16.66,596122,0
2008-06-26,16.46,16.68,16.11,16.18,247558,0
2008-06-27,16.22,16.49,15.88,16.38,566953,0
2008-06-30,16.28,16.48,15.84,15.87,266030,0
2008-07-01,15.67,16.1,15.4,16.05,456357,0
2008-07-02,14.95,15.74,14.56,15.14,1764656,0
2008-07-03,15.4,15.4,14.46,14.82,630414,0
2008-07-07,14.89,14.89,13.4,14.12,1126409,0
2008-07-08,14.05,15.75,13.79,15.48,977260,0
2008-07-09,15.5,16.39,15.38,15.91,613520,0
2008-07-10,15.87,16.89,15.56,16.6,533777,0
2008-07-11,16.68,17.03,16.05,16.57,359752,0
2008-07-14,16.74,16.94,15.92,16.19,255325,0
2008-07-15,15.95,16.42,15.35,15.63,484335,0
2008-07-16,15.72,16.15,15.58,15.93,540430,0
2008-07-17,16.03,16.53,15.9,16.52,314440,0
2008-07-18,16.5,16.75,15.82,16.04,183550,0
2008-07-21,16.07,17.5,16.07,17.15,463335,0
2008-07-22,16.94,17.35,16.79,16.97,221455,0
2008-07-23,16.91,17.45,16.71,17,234846,0
2008-07-24,17.11,17.25,16.43,16.52,173640,0
2008-07-25,16.68,17.22,16.59,17.07,199157,0
2008-07-28,17.01,17.45,16.24,16.29,251482,0
2008-07-29,16.33,17.13,16.31,16.81,199217,0
2008-07-30,16.91,17.11,16.24,16.49,185136,0
2008-07-31,16.35,17.02,16.31,16.5,348957,0
2008-08-01,16.5,17,16.28,16.8,266632,0
2008-08-04,16.83,16.86,15.9,16.57,255810,0
2008-08-05,16.65,16.92,16.47,16.67,287044,0
2008-08-06,16.66,17.02,16.45,16.92,227568,0
2008-08-07,16.97,16.97,15.44,15.86,396185,0
2008-08-08,15.26,15.4,14.33,15.34,972924,0
2008-08-11,15.02,15.3,14.6,14.71,534328,0
2008-08-12,14.68,15,13.83,14,655662,0
2008-08-13,13.93,14.18,13.23,13.39,741152,0
2008-08-14,13.37,13.73,13.25,13.5,636288,0
2008-08-15,13.67,13.97,13.16,13.38,528077,0
2008-08-18,13.37,13.85,12.73,13.05,375485,0
2008-08-19,12.93,13.16,12.46,12.51,250702,0
2008-08-20,12.61,12.94,12.33,12.34,515180,0
2008-08-21,12.27,12.49,12.1,12.19,803076,0
2008-08-22,12.28,12.32,11.95,12.19,549486,0
2008-08-25,12.07,12.38,12,12.06,340577,0
2008-08-26,12.08,12.19,11.88,12.13,480367,0
2008-08-27,12.11,13.36,12.05,12.99,776101,0
2008-08-28,13.02,13.89,12.93,13.75,478354,0
2008-08-29,13.73,13.86,13.54,13.74,284917,0
2008-09-02,13.9,14.53,13.82,14.27,643256,0
2008-09-03,14.28,15.07,14.28,15,1158338,0
2008-09-04,14.91,15.03,14.06,14.15,447635,0
2008-09-05,14.11,14.39,13.57,14.16,237566,0
2008-09-08,14.55,14.65,13.99,14.19,278930,0
2008-09-09,14.24,14.24,13.39,13.39,232412,0
2008-09-10,13.58,13.69,13.15,13.24,366393,0
2008-09-11,13.14,13.74,13.06,13.74,355941,0
2008-09-12,13.61,14.21,13.26,14.11,357783,0
2008-09-15,13.75,14.3,13.58,13.8,520045,0
2008-09-16,13.14,14,12.94,14,496725,0
2008-09-17,13.81,13.92,13.15,13.17,586263,0
2008-09-18,13.51,15.07,13.19,15.02,1033161,0
2008-09-19,15.39,15.5,14.68,14.94,788747,0
2008-09-22,14.91,14.91,14.15,14.2,372176,0
2008-09-23,14.2,14.67,13.69,13.76,305595,0
2008-09-24,13.74,14.35,13.67,13.7,339723,0
2008-09-25,13.78,14.31,13.75,13.9,616386,0
2008-09-26,13.81,14.48,13.67,14.16,459243,0
2008-09-29,13.93,14.24,13.26,13.53,522720,0
2008-09-30,13.67,13.99,12.98,13.31,181143,0
2008-10-01,13.2,13.94,13.01,13.93,385545,0
2008-10-02,13.91,14.1,12.9,13.46,271966,0
2008-10-03,13.53,13.7,12.76,12.85,535131,0
2008-10-06,12.65,13.3,11.41,12.13,380061,0
2008-10-07,12.21,12.68,11.5,11.53,162265,0
2008-10-08,11.34,12.32,10.62,11.88,637119,0
2008-10-09,12,12.4,10.91,11.2,433706,0
2008-10-10,10.66,11.4,10.25,10.69,804863,0
2008-10-13,11,11.87,11,11.83,385592,0
2008-10-14,12.18,12.18,10.55,10.96,213125,0
2008-10-15,10.79,10.98,10.09,10.1,261293,0
2008-10-16,10.18,10.95,10,10.87,369459,0
2008-10-17,10.59,10.92,10.2,10.42,449373,0
2008-10-20,10.61,10.72,10.46,10.65,250753,0
2008-10-21,10.48,11.03,10,10.43,384105,0
2008-10-22,10.25,10.37,9.18,9.39,403101,0
2008-10-23,9.27,9.61,8.85,9.17,383738,0
2008-10-24,8.55,8.95,8.5,8.83,286283,0
2008-10-27,8.82,9.19,8,8.07,302996,0
2008-10-28,8.29,8.84,7.73,8.62,310865,0
2008-10-29,8.66,9.17,8.41,8.99,339913,0
2008-10-30,9.28,9.5,9.18,9.44,218637,0
2008-10-31,9.41,10.03,9.37,10.01,199905,0
2008-11-03,9.96,10.23,9.83,10.03,130228,0
2008-11-04,10,10.47,9.91,10.13,301557,0
2008-11-05,9.95,10.48,9.75,9.93,223056,0
2008-11-06,9.93,10.58,9.93,10.49,331238,0
2008-11-07,10.61,10.96,10.31,10.96,304460,0
2008-11-10,10.84,11.37,10.51,11.1,288366,0
2008-11-11,11.07,11.13,10.47,10.47,216699,0
2008-11-12,10.33,10.82,10.23,10.45,295376,0
2008-11-13,10.5,10.8,9.85,10.72,298142,0
2008-11-14,10.49,10.77,9.53,9.53,241913,0
2008-11-17,9.45,10.01,9.45,9.66,139808,0
2008-11-18,9.67,9.85,8.91,9.05,317943,0
2008-11-19,8.99,9.19,8.33,8.37,169154,0
2008-11-20,8.19,8.19,7.12,7.2,408217,0
2008-11-21,7.34,7.79,6.77,7.68,464619,0
2008-11-24,7.83,8.2,7.65,8.08,255267,0
2008-11-25,8.18,8.46,8.01,8.45,192068,0
2008-11-26,8.69,9.63,8.28,9.55,784035,0
2008-11-28,9.43,9.65,9.2,9.27,73768,0
2008-12-01,9.1,9.24,7.24,7.28,565161,0
2008-12-02,7.46,8.01,7.16,7.89,1071206,0
2008-12-03,7.69,7.95,7.41,7.88,796446,0
2008-12-04,7.79,8.3,7.26,7.74,345828,0
2008-12-05,7.58,8.27,7.37,7.95,295035,0
2008-12-08,8.19,8.75,8.15,8.67,291197,0
2008-12-09,8.67,8.9,8.44,8.54,354044,0
2008-12-10,8.68,8.91,8.54,8.75,176815,0
2008-12-11,8.69,8.9,8.25,8.47,248391,0
2008-12-12,8.2,8.6,7.91,8.53,280208,0
2008-12-15,8.57,8.93,8.03,8.21,146798,0
2008-12-16,8.42,9.01,8.08,9.01,179936,0
2008-12-17,8.87,9.55,8.58,9.32,261939,0
2008-12-18,9.37,9.5,8.72,8.93,224817,0
2008-12-19,9.19,9.53,8.86,9,371190,0
2008-12-22,9,9.16,8.28,8.57,282792,0
2008-12-23,8.61,9.07,8.61,8.89,162540,0
2008-12-24,8.92,9.17,8.92,9.12,82406,0
2008-12-26,9.18,9.35,9.12,9.3,61098,0
2008-12-29,9.27,9.35,8.95,9.1,165619,0
2008-12-30,9.17,9.31,8.98,9.29,154071,0
2008-12-31,9.28,10.53,8.95,10.31,250443,0
2009-01-02,10.32,10.81,10.32,10.74,137544,0
2009-01-05,10.76,10.76,10.34,10.63,159970,0
2009-01-06,10.75,10.75,10.1,10.35,149748,0
2009-01-07,10.17,10.28,9.63,9.95,151155,0
2009-01-08,9.86,10.44,9.86,10.43,86942,0
2009-01-09,10.4,10.41,9.7,9.72,144894,0
2009-01-12,9.73,9.91,9.48,9.66,71651,0
2009-01-13,9.66,10.01,9.59,9.72,122802,0
2009-01-14,9.64,9.86,9.15,9.22,109628,0
2009-01-15,9.22,9.53,8.84,9.5,96640,0
2009-01-16,9.46,9.58,9.08,9.54,239966,0
2009-01-20,9.36,9.61,8.09,8.15,193211,0
2009-01-21,8.3,8.6,8.16,8.24,191888,0
2009-01-22,8.13,8.18,7.68,7.98,171447,0
2009-01-23,7.77,8.1,7.75,7.99,68013,0
2009-01-26,8.03,8.44,7.75,7.83,79576,0
2009-01-27,7.88,8.18,7.73,8.02,69830,0
2009-01-28,8.14,8.19,7.87,7.92,157904,0
2009-01-29,7.84,8,7.35,7.45,178889,0
2009-01-30,7.51,7.71,7.21,7.29,124417,0
2009-02-02,7.2,7.47,6.69,6.77,264697,0
2009-02-03,6.75,7.11,6.73,7.04,401350,0
2009-02-04,7.06,8.03,7.06,7.6,181885,0
2009-02-05,7.47,8.21,7.43,7.85,186978,0
2009-02-06,7.82,8.44,7.73,8.18,166773,0
2009-02-09,8.12,8.44,7.83,8.39,119675,0
2009-02-10,8.34,8.63,8.09,8.32,194085,0
2009-02-11,8.39,8.86,8.12,8.84,153403,0
2009-02-12,8.7,9.05,8.62,8.96,204729,0
2009-02-13,8.94,9.11,8.29,8.41,136504,0
2009-02-17,8.15,8.31,8.01,8.01,106017,0
2009-02-18,8.14,8.14,7.63,7.65,130122,0
2009-02-19,7.73,7.94,7.57,7.57,70492,0
2009-02-20,7.52,7.62,7.39,7.49,232108,0
2009-02-23,7.38,7.99,7.04,7.07,177525,0
2009-02-24,7.21,7.51,6.98,7.17,261971,0
2009-02-25,7.15,7.24,6.7,6.8,154218,0
2009-02-26,6.89,7.12,6.48,6.48,123880,0
2009-02-27,6.46,7.09,6.43,6.43,219412,0
2009-03-02,6.39,6.6,6.03,6.04,200233,0
2009-03-03,6.13,6.31,5.81,5.9,97228,0
2009-03-04,6,6.26,5.89,6.11,164577,0
2009-03-05,5.99,6.24,5.75,5.86,175731,0
2009-03-06,5.92,6.07,5.53,5.75,95925,0
2009-03-09,5.7,6.21,5.7,5.74,89825,0
2009-03-10,5.92,6.34,5.71,6.3,185936,0
2009-03-11,6.33,6.64,6,6.01,103512,0
2009-03-12,6.01,6.85,5.9,6.83,135428,0
2009-03-13,6.27,6.55,5.08,5.73,315842,0
2009-03-16,5.15,5.66,5.12,5.2,279641,0
2009-03-17,5.39,5.61,5.16,5.6,141971,0
2009-03-18,5.6,6.1,5.41,5.98,216725,0
2009-03-19,6,6.05,5.75,6,105089,0
2009-03-20,6.08,6.1,5.71,5.84,192188,0
2009-03-23,5.99,6.56,5.97,6.51,167330,0
2009-03-24,6.38,6.73,6.17,6.17,111218,0
2009-03-25,6.21,6.95,6.21,6.76,169708,0
2009-03-26,6.85,8.13,6.61,7.72,319504,0
2009-03-27,7.53,7.6,7.01,7.17,305084,0
2009-03-30,6.99,7.06,6.39,6.83,136487,0
2009-03-31,6.95,7.01,6.51,6.59,182473,0
2009-04-01,6.47,6.74,6.25,6.65,146183,0
2009-04-02,6.84,7.02,6.72,6.8,163898,0
2009-04-03,6.8,7.01,6.58,6.8,228169,0
2009-04-06,6.79,6.79,6.25,6.31,122153,0
2009-04-07,6.23,6.28,5.85,5.85,118907,0
2009-04-08,5.88,6.1,5.75,6.01,131960,0
2009-04-09,6.18,6.54,6.01,6.4,177714,0
2009-04-13,6.29,6.89,6.29,6.84,110439,0
2009-04-14,7.05,7.05,6.18,6.34,153561,0
2009-04-15,6.27,6.27,5.8,5.95,133847,0
2009-04-16,6.03,6.08,5.84,5.87,173398,0
2009-04-17,5.9,6,5.86,5.89,140625,0
2009-04-20,5.8,5.8,5.1,5.17,236064,0
2009-04-21,5.17,5.53,5.12,5.53,248344,0
2009-04-22,5.45,5.83,5.44,5.53,195339,0
2009-04-23,5.55,5.72,5.47,5.6,161065,0
2009-04-24,5.61,5.97,5.58,5.74,180421,0
2009-04-27,5.77,6.04,5.52,5.7,152100,0
2009-04-28,5.65,5.84,5.48,5.77,89172,0
2009-04-29,5.75,5.98,5.59,5.71,164515,0
2009-04-30,5.74,5.83,5.48,5.48,147206,0
2009-05-01,5.48,5.54,5.34,5.39,113748,0
2009-05-04,5.46,5.69,5.27,5.27,132666,0
2009-05-05,5.31,5.49,5.05,5.21,129784,0
2009-05-06,5.25,5.33,5.03,5.11,197901,0
2009-05-07,5.19,5.4,4.99,5.02,185518,0
2009-05-08,5.06,5.47,5.03,5.42,117652,0
2009-05-11,5.54,5.78,5.44,5.66,290709,0
2009-05-12,6.09,6.26,5.43,5.64,436543,0
2009-05-13,5.55,5.67,5.34,5.5,206080,0
2009-05-14,5.51,5.69,5.12,5.4,214225,0
2009-05-15,5.44,5.53,5.29,5.37,142693,0
2009-05-18,5.46,5.59,5.39,5.52,210670,0
2009-05-19,5.51,5.62,5.42,5.52,113505,0
2009-05-20,5.55,5.57,5.35,5.39,145657,0
2009-05-21,5.34,5.45,5.03,5.14,168320,0
2009-05-22,5.19,5.32,5.02,5.03,110826,0
2009-05-26,5,5.18,5,5.16,176237,0
2009-05-27,5.14,5.34,5.08,5.18,475669,0
2009-05-28,5.21,5.42,5.08,5.27,123836,0
2009-05-29,5.3,5.3,5.13,5.17,165256,0
2009-06-01,5.3,5.47,5.16,5.16,150466,0
2009-06-02,5.16,5.47,5.16,5.29,172738,0
2009-06-03,5.26,5.33,5.1,5.16,127941,0
2009-06-04,5.21,5.46,5.21,5.37,102959,0
2009-06-05,5.43,5.84,5.43,5.78,113930,0
2009-06-08,5.75,5.83,5.32,5.32,118907,0
2009-06-09,5.33,5.5,5.29,5.3,65440,0
2009-06-10,5.36,5.36,5.03,5.04,193236,0
2009-06-11,5.07,5.27,4.97,5.03,330159,0
2009-06-12,5.05,5.21,5.03,5.05,344227,0
2009-06-15,5.01,5.13,4.99,5.04,148627,0
2009-06-16,5.12,5.13,4.97,5.02,364457,0
2009-06-17,5.04,5.27,5.02,5.19,153301,0
2009-06-18,5.2,5.25,5.06,5.23,108760,0
2009-06-19,5.29,5.34,5.05,5.1,248057,0
2009-06-22,5.06,5.1,4.5,4.53,385978,0
2009-06-23,4.54,5.08,4.54,4.88,324292,0
2009-06-24,4.9,4.92,4.6,4.66,150060,0
2009-06-25,4.63,4.9,4.61,4.76,133706,0
2009-06-26,4.74,5.2,4.6,5.15,607137,0
2009-06-29,5.13,5.14,4.99,5.09,172020,0
2009-06-30,5.1,5.22,5.08,5.15,191921,0
2009-07-01,5.18,5.36,5.15,5.33,114829,0
2009-07-02,5.24,5.28,5.05,5.11,120662,0
2009-07-06,5.1,5.24,5.03,5.18,106192,0
2009-07-07,5.17,5.27,5.05,5.1,104654,0
2009-07-08,5.14,5.2,5,5.11,136057,0
2009-07-09,5.13,5.21,5.06,5.19,209560,0
2009-07-10,5.14,5.28,5.03,5.2,109280,0
2009-07-13,5.18,5.3,5.12,5.27,78082,0
2009-07-14,5.33,5.5,5.24,5.36,77127,0
2009-07-15,5.44,5.44,5.2,5.25,356716,0
2009-07-16,5.24,5.35,5.1,5.2,159428,0
2009-07-17,5.21,5.21,4.92,5.03,150340,0
2009-07-20,5.07,5.21,5,5.19,93701,0
2009-07-21,5.24,5.32,5.13,5.28,106672,0
2009-07-22,5.28,5.47,5.17,5.19,246119,0
2009-07-23,5.17,5.7,5.17,5.25,449244,0
2009-07-24,5.19,5.28,5.05,5.13,202956,0
2009-07-27,5.14,5.2,5.06,5.12,406266,0
2009-07-28,5.08,5.2,5.07,5.17,79454,0
2009-07-29,5.14,5.4,5.1,5.35,156912,0
2009-07-30,5.47,5.92,5.35,5.73,292916,0
2009-07-31,5.69,5.8,5.42,5.68,129284,0
2009-08-03,5.75,5.82,5.47,5.82,97785,0
2009-08-04,5.85,5.85,5.55,5.83,83383,0
2009-08-05,5.82,5.82,5.56,5.76,75588,0
2009-08-06,5.76,5.89,5.48,5.49,91234,0
2009-08-07,5.6,5.69,5.51,5.54,68259,0
2009-08-10,5.5,5.66,5.28,5.32,108127,0
2009-08-11,5.29,5.58,5.22,5.43,120483,0
2009-08-12,5.45,5.82,5.2,5.72,158568,0
2009-08-13,5.74,5.82,5.53,5.53,84115,0
2009-08-14,5.54,5.57,5.22,5.33,136724,0
2009-08-17,5.3,5.35,5.21,5.32,66443,0
2009-08-18,5.34,5.41,5.16,5.27,56661,0
2009-08-19,5.21,5.37,5.16,5.25,185389,0
2009-08-20,5.35,5.35,5.19,5.32,112433,0
2009-08-21,5.4,5.5,5.25,5.5,124354,0
2009-08-24,5.52,5.86,5.27,5.34,92664,0
2009-08-25,5.39,5.52,5.29,5.43,43718,0
2009-08-26,5.42,5.55,5.31,5.51,51257,0
2009-08-27,5.54,5.55,5.31,5.55,33705,0
2009-08-28,5.57,5.57,5.28,5.34,76123,0
2009-08-31,5.26,5.43,5.19,5.27,122382,0
2009-09-01,5.25,5.43,5.19,5.23,118881,0
2009-09-02,5.2,5.38,5.2,5.34,41810,0
2009-09-03,5.35,5.35,5.19,5.27,249474,0
2009-09-04,5.22,5.41,5.22,5.4,75305,0
2009-09-08,5.48,5.54,5.24,5.31,42512,0
2009-09-09,5.29,5.39,5.22,5.32,70219,0
2009-09-10,5.3,5.39,5.25,5.33,45806,0
2009-09-11,5.33,5.36,5.23,5.26,78362,0
2009-09-14,5.25,5.35,5.24,5.31,60919,0
2009-09-15,5.28,5.42,5.25,5.33,51621,0
2009-09-16,5.36,5.49,5.36,5.47,81228,0
2009-09-17,5.47,5.63,5.47,5.51,74268,0
2009-09-18,5.55,5.92,5.5,5.78,188048,0
2009-09-21,5.7,6.14,5.5,5.77,280924,0
2009-09-22,5.76,5.76,5.42,5.56,231079,0
2009-09-23,5.54,5.55,5.36,5.4,317083,0
2009-09-24,5.43,5.49,5.31,5.41,126448,0
2009-09-25,5.41,5.52,5.28,5.5,159826,0
2009-09-28,5.5,5.63,5.41,5.58,91056,0
2009-09-29,5.55,5.55,5.41,5.45,25566,0
2009-09-30,5.41,5.47,5.21,5.24,74690,0
2009-10-01,5.23,5.27,4.97,5.01,165810,0
2009-10-02,4.97,5,4.89,4.92,82621,0
2009-10-05,4.96,4.96,4.81,4.87,81559,0
2009-10-06,4.95,5.48,4.95,5.17,145756,0
2009-10-07,5.2,5.29,5.06,5.18,85992,0
2009-10-08,5.2,5.2,4.79,4.79,79508,0
2009-10-09,4.9,5.1,4.85,5.03,123414,0
2009-10-12,5,5.06,4.92,4.92,52184,0
2009-10-13,4.93,4.93,4.74,4.78,59188,0
2009-10-14,4.78,5.16,4.58,4.98,459621,0
2009-10-15,4.93,5.1,4.82,4.9,142528,0
2009-10-16,5.03,5.11,4.76,4.81,171143,0
2009-10-19,4.85,5.05,4.84,5.01,248023,0
2009-10-20,5.07,5.07,4.92,5,197262,0
2009-10-21,4.98,4.98,4.72,4.74,245837,0
2009-10-22,4.71,4.72,4.51,4.65,77328,0
2009-10-23,4.68,4.7,4.45,4.46,193261,0
2009-10-26,4.49,4.58,4.33,4.34,118668,0
2009-10-27,4.37,4.63,4.37,4.48,134866,0
2009-10-28,4.49,4.61,4.41,4.46,114835,0
2009-10-29,4.52,4.59,4.3,4.51,225793,0
2009-10-30,4.49,4.52,4.16,4.19,160694,0
2009-11-02,4.22,4.23,3.9,3.95,120173,0
2009-11-03,3.92,3.98,3.71,3.95,119101,0
2009-11-04,3.95,4.05,3.75,3.81,200153,0
2009-11-05,3.86,4,3.82,3.88,212551,0
2009-11-06,3.88,3.88,3.78,3.85,224738,0
2009-11-09,3.89,3.92,3.76,3.79,136234,0
2009-11-10,3.79,3.89,3.57,3.61,329975,0
2009-11-11,3.66,3.68,3.53,3.55,177952,0
2009-11-12,3.55,3.68,3.53,3.55,322747,0
2009-11-13,3.56,3.78,3.56,3.77,127680,0
2009-11-16,3.8,4.18,3.77,4.17,198192,0
2009-11-17,4.17,4.18,4.04,4.14,90689,0
2009-11-18,4.13,4.17,3.98,4.03,346111,0
2009-11-19,4.05,4.09,3.96,3.99,254185,0
2009-11-20,3.99,4.09,3.93,4.07,307663,0
2009-11-23,4.15,4.2,4.04,4.1,271523,0
2009-11-24,4.12,4.15,3.98,4.1,227456,0
2009-11-25,4.1,4.13,4,4.07,127747,0
2009-11-27,3.91,4.04,3.9,3.93,177448,0
2009-11-30,3.93,3.95,3.75,3.87,232318,0
2009-12-01,3.87,4.06,3.87,4.04,243018,0
2009-12-02,4.01,4.09,3.95,4.06,146539,0
2009-12-03,4.06,4.16,3.98,4,77510,0
2009-12-04,4.1,4.14,4.05,4.12,105079,0
2009-12-07,4.14,4.25,4.1,4.25,89820,0
2009-12-08,4.23,4.24,4.1,4.1,101184,0
2009-12-09,4.09,4.21,4.08,4.21,61206,0
2009-12-10,4.22,4.35,4.04,4.13,129471,0
2009-12-11,4.14,4.18,4.1,4.13,34198,0
2009-12-14,4.14,4.15,4.04,4.08,134948,0
2009-12-15,4.06,4.17,4.05,4.12,74444,0
2009-12-16,4.14,4.22,4.02,4.06,68385,0
2009-12-17,4.04,4.13,3.98,4.11,130599,0
2009-12-18,4.16,4.2,4.07,4.18,188058,0
2009-12-21,4.19,4.33,4.07,4.33,175718,0
2009-12-22,4.32,4.53,4.32,4.51,170301,0
2009-12-23,4.52,4.55,4.17,4.46,254907,0
2009-12-24,4.46,4.55,4.3,4.52,32765,0
2009-12-28,4.52,4.59,4.43,4.48,82522,0
2009-12-29,4.48,4.5,4.39,4.41,50998,0
2009-12-30,4.4,4.52,4.38,4.51,73077,0
2009-12-31,4.49,4.57,4.42,4.44,107836,0
2010-01-04,4.51,4.51,4.28,4.45,130942,0
2010-01-05,4.4,4.49,4.28,4.36,72477,0
2010-01-06,4.34,4.35,4.16,4.27,88874,0
2010-01-07,4.25,4.31,4.22,4.31,97158,0
2010-01-08,4.28,4.33,4.21,4.29,84557,0
2010-01-11,4.3,4.41,4.18,4.25,89383,0
2010-01-12,4.21,4.47,4.21,4.4,89305,0
2010-01-13,4.42,4.49,4.33,4.45,85581,0
2010-01-14,4.42,4.75,4.37,4.75,103004,0
2010-01-15,4.76,4.8,4.62,4.7,111164,0
2010-01-19,4.7,4.79,4.51,4.74,182300,0
2010-01-20,4.7,4.74,4.54,4.7,273775,0
2010-01-21,4.69,4.76,4.49,4.7,253288,0
2010-01-22,4.68,4.7,4.52,4.57,89184,0
2010-01-25,4.6,4.6,4.4,4.55,71487,0
2010-01-26,4.53,4.65,4.36,4.59,84554,0
2010-01-27,4.57,4.63,4.5,4.59,95262,0
2010-01-28,4.6,4.6,4.44,4.47,105625,0
2010-01-29,4.48,4.52,4.43,4.5,95162,0
2010-02-01,4.52,4.52,4.43,4.49,69462,0
2010-02-02,4.48,4.57,4.4,4.44,111632,0
2010-02-03,4.41,4.5,4.25,4.4,111607,0
2010-02-04,4.38,4.53,4.3,4.5,220463,0
2010-02-05,4.5,4.5,4.3,4.44,82293,0
2010-02-08,4.42,4.54,4.4,4.47,111516,0
2010-02-09,4.52,4.52,4.36,4.51,67092,0
2010-02-10,4.48,4.62,4.46,4.58,56657,0
2010-02-11,4.59,4.71,4.46,4.69,124767,0
2010-02-12,4.65,4.75,4.53,4.73,101914,0
2010-02-16,4.76,4.89,4.75,4.87,78487,0
2010-02-17,4.85,4.85,4.67,4.76,194843,0
2010-02-18,4.77,4.9,4.74,4.89,167669,0
2010-02-19,4.89,4.99,4.76,4.78,149611,0
2010-02-22,4.8,4.8,4.6,4.65,75179,0
2010-02-23,4.66,4.72,4.59,4.68,74656,0
2010-02-24,4.69,4.69,4.6,4.63,118855,0
2010-02-25,4.56,4.72,4.49,4.52,99551,0
2010-02-26,4.51,4.51,4.3,4.35,136860,0
2010-03-01,4.36,4.54,4.36,4.54,91360,0
2010-03-02,4.53,4.8,4.41,4.78,206566,0
2010-03-03,4.8,4.82,4.68,4.74,85340,0
2010-03-04,4.75,4.81,4.6,4.6,31397,0
2010-03-05,4.61,4.69,4.59,4.65,60671,0
2010-03-08,4.63,4.83,4.63,4.69,375484,0
2010-03-09,4.7,4.71,4.63,4.71,300109,0
2010-03-10,4.7,4.97,4.7,4.91,129056,0
2010-03-11,4.87,4.97,4.87,4.91,119072,0
2010-03-12,5.05,5.32,5.03,5.32,320799,0
2010-03-15,5.28,5.49,5.22,5.29,124073,0
2010-03-16,5.29,5.42,5.26,5.36,49904,0
2010-03-17,5.38,5.5,5.34,5.38,66165,0
2010-03-18,5.4,5.4,5.29,5.29,92167,0
2010-03-19,5.33,5.41,5.15,5.36,126135,0
2010-03-22,5.3,5.3,5.2,5.29,58570,0
2010-03-23,5.29,5.39,5.22,5.38,92738,0
2010-03-24,5.34,5.37,5.21,5.27,82300,0
2010-03-25,5.29,5.41,5.2,5.26,85241,0
2010-03-26,5.26,5.34,5.23,5.26,33000,0
2010-03-29,5.23,5.34,5.2,5.3,79167,0
2010-03-30,5.22,5.31,5.22,5.26,27818,0
2010-03-31,5.23,5.33,5.23,5.33,98636,0
2010-04-01,5.34,5.53,5.3,5.36,107348,0
2010-04-05,5.36,5.62,5.36,5.59,90588,0
2010-04-06,5.62,5.67,5.39,5.42,58365,0
2010-04-07,5.4,5.42,5.22,5.31,100946,0
2010-04-08,5.31,5.38,5.25,5.34,32349,0
2010-04-09,5.32,5.39,5.27,5.38,32058,0
2010-04-12,5.38,5.52,5.25,5.26,29487,0
2010-04-13,5.3,5.31,5.25,5.3,40491,0
2010-04-14,5.32,5.53,5.15,5.52,118910,0
2010-04-15,5.53,5.69,5.51,5.62,93711,0
2010-04-16,5.62,5.65,5.51,5.6,69692,0
2010-04-19,5.56,5.73,5.46,5.49,72565,0
2010-04-20,5.53,5.81,5.44,5.81,92045,0
2010-04-21,5.81,5.82,5.68,5.82,232036,0
2010-04-22,5.76,6.38,5.73,6.29,338720,0
2010-04-23,6.31,6.7,6.15,6.69,195002,0
2010-04-26,6.7,6.97,6.67,6.8,246288,0
2010-04-27,6.8,7,6.28,6.28,135611,0
2010-04-28,6.28,6.55,6.02,6.44,60856,0
2010-04-29,6.5,6.85,6.31,6.72,119923,0
2010-04-30,6.7,6.74,6.42,6.44,98069,0
2010-05-03,6.49,6.72,6.29,6.72,118478,0
2010-05-04,6.66,6.77,6.52,6.58,100249,0
2010-05-05,6.53,6.53,6.08,6.21,87875,0
2010-05-06,6.19,6.28,5.35,5.81,162764,0
2010-05-07,5.82,5.9,5.46,5.53,161392,0
2010-05-10,5.55,5.79,5.4,5.51,149326,0
2010-05-11,5.46,5.69,5.4,5.48,140794,0
2010-05-12,5.48,6.18,5.45,6.14,155461,0
2010-05-13,6.11,6.18,5.68,5.73,129807,0
2010-05-14,5.74,5.74,5.43,5.67,92230,0
2010-05-17,5.72,5.8,5.36,5.54,93784,0
2010-05-18,5.61,5.76,5.51,5.65,69118,0
2010-05-19,5.62,5.65,4.95,5,276367,0
2010-05-20,4.89,5.07,4.64,4.64,194302,0
2010-05-21,4.57,4.8,4.38,4.42,311662,0
2010-05-24,4.44,4.71,4.32,4.47,117329,0
2010-05-25,4.33,4.45,4.25,4.41,92611,0
2010-05-26,4.46,4.92,4.42,4.9,286483,0
2010-05-27,5,5.12,4.79,5.04,202552,0
2010-05-28,5.01,5.17,4.9,5.08,155043,0
2010-06-01,5.05,5.29,4.89,4.89,224158,0
2010-06-02,4.93,5.32,4.93,5.3,157295,0
2010-06-03,5.28,5.59,5.26,5.54,228294,0
2010-06-04,5.38,5.49,5.04,5.05,155627,0
2010-06-07,5.06,5.18,4.89,4.96,124598,0
2010-06-08,4.97,5.04,4.58,4.93,186991,0
2010-06-09,5,5.45,5,5.36,243620,0
2010-06-10,5.43,5.84,5.36,5.8,252476,0
2010-06-11,5.71,6.16,5.71,6.15,171635,0
2010-06-14,6.23,6.38,6.02,6.35,269331,0
2010-06-15,6.39,6.5,6.27,6.41,468254,0
2010-06-16,6.38,6.48,6.35,6.44,314852,0
2010-06-17,6.45,6.47,6.17,6.25,122261,0
2010-06-18,6.25,6.25,6.03,6.06,241614,0
2010-06-21,6.16,6.79,5.82,5.94,327449,0
2010-06-22,5.97,6.33,5.55,5.64,151498,0
2010-06-23,5.62,5.72,5.31,5.34,185950,0
2010-06-24,5.3,5.45,5.24,5.33,71769,0
2010-06-25,5.35,5.59,5.24,5.55,292007,0
2010-06-28,5.5,5.52,5.33,5.34,56001,0
2010-06-29,5.25,5.39,5.19,5.24,167430,0
2010-06-30,5.23,5.53,5.19,5.48,226412,0
2010-07-01,5.45,5.5,5.15,5.35,261960,0
2010-07-02,5.41,5.5,5.27,5.47,111067,0
2010-07-06,5.54,5.64,5.08,5.13,149077,0
2010-07-07,5.14,5.45,5.02,5.42,175100,0
2010-07-08,5.48,5.6,5.36,5.6,152001,0
2010-07-09,5.57,5.72,5.42,5.7,138951,0
2010-07-12,5.66,5.7,5.34,5.36,74793,0
2010-07-13,5.46,5.61,5.36,5.58,98816,0
2010-07-14,5.54,5.55,5.29,5.41,65242,0
2010-07-15,5.33,5.35,5.05,5.19,106618,0
2010-07-16,5.13,5.14,4.65,4.66,192780,0
2010-07-19,4.67,4.95,4.67,4.86,184762,0
2010-07-20,4.8,4.93,4.73,4.91,115329,0
2010-07-21,4.94,5.06,4.26,4.28,375850,0
2010-07-22,4.36,4.4,4.18,4.25,328078,0
2010-07-23,4.22,4.32,4.11,4.31,216627,0
2010-07-26,4.37,4.49,4.3,4.42,110071,0
2010-07-27,4.47,4.53,4.37,4.5,60556,0
2010-07-28,4.47,4.55,4.35,4.37,92007,0
2010-07-29,4.4,4.52,4.3,4.51,104116,0
2010-07-30,4.43,4.66,4.43,4.6,73555,0
2010-08-02,4.68,4.77,4.61,4.64,73905,0
2010-08-03,4.6,4.92,4.6,4.86,151221,0
2010-08-04,4.89,5.26,4.85,5,180521,0
2010-08-05,4.95,5.2,4.95,5,103686,0
2010-08-06,4.91,5.02,4.75,4.89,102253,0
2010-08-09,4.93,5,4.79,4.94,165176,0
2010-08-10,4.89,5.01,4.89,4.96,221518,0
2010-08-11,4.84,4.95,4.68,4.72,179050,0
2010-08-12,4.65,5,4.65,4.87,155918,0
2010-08-13,4.84,4.89,4.35,4.45,243473,0
2010-08-16,4.41,4.55,4.29,4.54,45793,0
2010-08-17,4.61,4.62,4.46,4.53,72217,0
2010-08-18,4.51,4.58,4.33,4.34,118230,0
2010-08-19,4.33,4.41,4.02,4.07,219377,0
2010-08-20,4.04,4.22,4.03,4.22,79168,0
2010-08-23,4.26,4.34,4.03,4.04,166312,0
2010-08-24,4.05,4.1,4.01,4.01,101789,0
2010-08-25,4,4.12,4,4.11,86171,0
2010-08-26,4.14,4.14,4.05,4.06,69680,0
2010-08-27,4.13,4.13,4.06,4.11,71735,0
2010-08-30,4.09,4.11,4,4.01,61067,0
2010-08-31,4.01,4.06,4.01,4.03,63301,0
2010-09-01,4.09,4.18,4.08,4.18,150854,0
2010-09-02,4.19,4.36,4.12,4.35,84300,0
2010-09-03,4.42,4.42,4.24,4.39,97142,0
2010-09-07,4.38,4.38,4.19,4.24,59956,0
2010-09-08,4.26,4.46,4.26,4.46,73232,0
2010-09-09,4.51,4.61,4.38,4.44,64949,0
2010-09-10,4.44,4.5,4.27,4.39,44666,0
2010-09-13,4.45,4.71,4.3,4.48,235749,0
2010-09-14,4.48,4.6,4.38,4.41,84999,0
2010-09-15,4.4,4.53,4.35,4.51,50194,0
2010-09-16,4.49,4.49,4.31,4.35,32682,0
2010-09-17,4.41,4.41,4.23,4.26,171862,0
2010-09-20,4.27,4.53,4.24,4.52,75142,0
2010-09-21,4.5,4.65,4.47,4.62,135321,0
2010-09-22,4.59,5.28,4.59,5.14,373334,0
2010-09-23,5.11,5.13,4.88,4.98,407964,0
2010-09-24,5.05,5.19,4.98,5.05,586002,0
2010-09-27,5.07,5.13,4.73,4.95,531500,0
2010-09-28,4.98,5.07,4.88,5.07,141587,0
2010-09-29,5.26,5.3,4.94,4.95,192410,0
2010-09-30,5,5.17,4.95,5.05,354441,0
2010-10-01,5.1,5.15,5.01,5.08,62175,0
2010-10-04,5.05,5.08,4.92,4.93,214523,0
2010-10-05,5.02,5.17,5,5.14,114338,0
2010-10-06,5.1,5.1,4.94,4.98,357427,0
2010-10-07,5.04,5.05,4.97,4.99,345825,0
2010-10-08,4.97,5,4.93,4.98,67219,0
2010-10-11,4.9,5,4.83,4.97,46761,0
2010-10-12,4.97,5.3,4.84,5.25,206246,0
2010-10-13,5.27,5.62,5.19,5.57,222060,0
2010-10-14,5.59,5.68,5.42,5.44,204777,0
2010-10-15,5.53,5.53,5.38,5.42,248945,0
2010-10-18,5.43,5.43,5.31,5.35,127492,0
2010-10-19,5.27,5.33,4.98,5.04,106879,0
2010-10-20,5.09,5.16,4.84,4.86,256344,0
2010-10-21,4.9,5.09,4.76,4.91,112065,0
2010-10-22,4.89,4.97,4.89,4.91,39966,0
2010-10-25,4.94,5.03,4.88,4.89,69021,0
2010-10-26,4.87,4.93,4.84,4.84,49413,0
2010-10-27,4.81,4.86,4.54,4.72,147714,0
2010-10-28,4.78,4.78,4.57,4.62,87986,0
2010-10-29,4.59,4.71,4.5,4.7,43889,0
2010-11-01,4.69,4.84,4.63,4.83,144835,0
2010-11-02,4.89,5.09,4.77,4.88,121540,0
2010-11-03,4.89,5.01,4.87,5,141353,0
2010-11-04,5,5.15,4.92,5,700432,0
2010-11-05,5.02,5.02,4.88,4.96,199730,0
2010-11-08,4.92,4.98,4.79,4.82,121892,0
2010-11-09,4.81,4.81,4.6,4.6,149826,0
2010-11-10,4.6,5.03,4.59,4.8,1425310,0
2010-11-11,4.75,4.75,4.56,4.66,202791,0
2010-11-12,4.59,4.73,4.51,4.65,102072,0
2010-11-15,4.67,4.77,4.64,4.65,85979,0
2010-11-16,4.58,4.6,4.43,4.5,130056,0
2010-11-17,4.5,4.63,4.41,4.43,128897,0
2010-11-18,4.49,4.61,4.49,4.56,169769,0
2010-11-19,4.56,4.74,4.55,4.7,126281,0
2010-11-22,4.69,4.78,4.67,4.77,121225,0
2010-11-23,4.69,4.79,4.64,4.75,90653,0
2010-11-24,4.8,4.91,4.71,4.9,118569,0
2010-11-26,4.84,5.03,4.82,5.03,138614,0
2010-11-29,4.97,5.06,4.75,4.92,221632,0
2010-11-30,4.85,4.86,4.69,4.75,158754,0
2010-12-01,4.85,5,4.85,4.98,97836,0
2010-12-02,5,5,4.94,4.97,82802,0
2010-12-03,4.94,5,4.89,4.93,84264,0
2010-12-06,4.9,4.93,4.87,4.89,57369,0
2010-12-07,4.93,4.95,4.86,4.89,105155,0
2010-12-08,4.93,5.01,4.88,4.94,47701,0
2010-12-09,4.97,5.03,4.88,4.92,158770,0
2010-12-10,4.93,5.04,4.81,4.95,123078,0
2010-12-13,4.7,4.75,4.58,4.66,288310,0
2010-12-14,4.66,4.86,4.63,4.82,117495,0
2010-12-15,4.82,4.82,4.65,4.65,139960,0
2010-12-16,4.68,4.7,4.55,4.58,219350,0
2010-12-17,4.59,4.6,4.46,4.55,351390,0
2010-12-20,4.6,4.73,4.55,4.7,178803,0
2010-12-21,4.7,4.88,4.69,4.82,119039,0
2010-12-22,4.82,4.96,4.68,4.92,192737,0
2010-12-23,4.92,5.31,4.9,5.31,206560,0
2010-12-27,5.34,5.54,5.33,5.35,165637,0
2010-12-28,5.69,5.69,5.34,5.43,65964,0
2010-12-29,5.43,5.47,5.38,5.4,47644,0
2010-12-30,5.4,5.44,5.35,5.41,70265,0
2010-12-31,5.4,5.5,5.4,5.46,125409,0
2011-01-03,5.48,5.71,5.44,5.68,150714,0
2011-01-04,5.71,5.72,5.6,5.68,83365,0
2011-01-05,5.68,5.76,5.59,5.75,64455,0
2011-01-06,5.74,5.75,5.56,5.58,65402,0
2011-01-07,5.56,5.62,5.37,5.43,60268,0
2011-01-10,5.36,5.44,5.35,5.4,66670,0
2011-01-11,5.42,5.67,5.38,5.64,109420,0
2011-01-12,5.7,5.82,5.58,5.77,113200,0
2011-01-13,5.77,6.2,5.74,6.15,293075,0
2011-01-14,6.15,6.27,6,6.24,118904,0
2011-01-18,6.2,6.32,6.2,6.32,153107,0
2011-01-19,6.2,6.33,5.97,5.97,304564,0
2011-01-20,5.94,5.97,5.64,5.85,248544,0
2011-01-21,5.85,5.94,5.85,5.86,104613,0
2011-01-24,5.88,6.11,5.88,6.06,97505,0
2011-01-25,5.99,6.07,5.9,6.04,125071,0
2011-01-26,6.08,6.29,5.93,6.25,80524,0
2011-01-27,6.25,6.28,5.89,5.97,100430,0
2011-01-28,5.95,5.95,5.56,5.6,263596,0
2011-01-31,5.67,5.76,5.5,5.58,109144,0
2011-02-01,5.65,5.8,5.6,5.75,105193,0
2011-02-02,5.71,5.84,5.71,5.75,50484,0
2011-02-03,5.67,5.7,5.59,5.67,51948,0
2011-02-04,5.71,5.81,5.56,5.76,67220,0
2011-02-07,6.15,6.5,5.54,5.7,1937625,0
2011-02-08,5.73,5.95,5.67,5.87,304601,0
2011-02-09,5.88,5.92,5.7,5.73,259751,0
2011-02-10,6.12,6.15,5.82,5.91,613684,0
2011-02-11,5.9,5.96,5.88,5.92,203077,0
2011-02-14,5.9,6,5.79,5.79,307742,0
2011-02-15,5.78,5.93,5.78,5.79,348538,0
2011-02-16,5.86,5.93,5.73,5.82,695582,0
2011-02-18,5.89,5.9,5.7,5.78,284822,0
2011-02-22,5.7,5.77,5.65,5.7,416026,0
2011-02-23,5.69,5.7,5.32,5.48,329489,0
2011-02-24,5.49,5.66,5.4,5.65,233071,0
2011-02-25,5.5,5.83,5.5,5.8,217862,0
2011-02-28,5.88,5.88,5.61,5.65,147950,0
2011-03-01,5.65,5.68,5.43,5.55,127165,0
2011-03-02,5.48,5.69,5.45,5.69,70879,0
2011-03-03,5.74,5.85,5.59,5.82,189238,0
2011-03-04,5.8,5.8,5.57,5.8,126877,0
2011-03-07,5.78,6.05,5.58,5.93,472853,0
2011-03-08,5.92,6.33,5.9,6.12,269770,0
2011-03-09,6.24,6.24,6.03,6.1,139927,0
2011-03-10,6,6.02,5.89,5.95,147348,0
2011-03-11,5.96,6.03,5.8,5.98,72981,0
2011-03-14,5.88,5.89,5.68,5.74,135415,0
2011-03-15,5.64,5.78,5.53,5.72,258274,0
2011-03-16,5.75,5.82,5.74,5.74,129327,0
2011-03-17,5.84,6,5.75,5.75,100869,0
2011-03-18,5.82,5.86,5.76,5.86,104052,0
2011-03-21,5.96,6.13,5.94,6.06,275560,0
2011-03-22,6.09,6.1,6.02,6.05,62296,0
2011-03-23,6.03,6.12,5.94,6.11,143934,0
2011-03-24,6.11,6.15,6.05,6.13,59257,0
2011-03-25,6.17,6.2,6.06,6.17,60640,0
2011-03-28,6.17,6.2,6.03,6.19,72161,0
2011-03-29,6.18,6.4,6.15,6.34,98160,0
2011-03-30,6.35,6.44,6.33,6.34,66312,0
2011-03-31,6.24,6.31,6,6.18,78614,0
2011-04-01,6.17,6.41,6.14,6.29,72786,0
2011-04-04,6.29,6.3,5.97,6.12,59168,0
2011-04-05,6.09,6.25,5.99,6.21,80747,0
2011-04-06,6.31,6.53,6.25,6.46,88209,0
2011-04-07,6.49,6.6,6.35,6.41,125948,0
2011-04-08,6.48,6.52,6.39,6.49,151434,0
2011-04-11,6.47,6.68,6.47,6.65,166690,0
2011-04-12,6.58,6.82,6.57,6.76,393050,0
2011-04-13,6.79,7.34,6.73,7.23,350768,0
2011-04-14,7.03,7.56,7.03,7.44,144647,0
2011-04-15,7.48,7.8,7.39,7.73,170708,0
2011-04-18,7.5,7.6,7.29,7.41,112909,0
2011-04-19,7.47,7.69,7.26,7.39,106986,0
2011-04-20,7.53,7.54,7.25,7.39,160932,0
2011-04-21,7.35,7.47,7.21,7.29,150016,0
2011-04-25,7.19,7.29,6.94,6.98,104933,0
2011-04-26,7.04,7.43,7,7.3,138312,0
2011-04-27,7.28,7.48,7.19,7.31,310080,0
2011-04-28,7.31,7.4,7.2,7.36,234904,0
2011-04-29,7.39,7.47,7.29,7.41,133276,0
2011-05-02,7.3,7.64,7.3,7.5,157264,0
2011-05-03,7.51,7.74,7.42,7.71,174055,0
2011-05-04,7.49,7.73,7.3,7.51,186067,0
2011-05-05,7.42,7.63,7.24,7.4,227400,0
2011-05-06,7.18,7.58,7.18,7.41,152742,0
2011-05-09,7.37,7.78,7.37,7.73,96799,0
2011-05-10,7.54,8.15,7.32,8.12,257231,0
2011-05-11,8.06,8.15,7.95,8.06,129090,0
2011-05-12,8.03,8.69,7.83,8.64,156694,0
2011-05-13,8.61,8.61,8.1,8.24,88882,0
2011-05-16,8.16,8.32,8.06,8.16,102437,0
2011-05-17,8.11,8.11,7.67,7.86,140429,0
2011-05-18,7.9,7.96,7.7,7.75,121554,0
2011-05-19,7.89,8.16,7.62,8.11,154958,0
2011-05-20,8.08,8.17,7.52,7.59,209508,0
2011-05-23,7.43,7.55,7.29,7.43,91240,0
2011-05-24,7.47,7.47,7.09,7.1,78530,0
2011-05-25,7.06,7.52,7.06,7.43,84551,0
2011-05-26,7.38,7.89,7.27,7.85,79881,0
2011-05-27,7.88,7.98,7.6,7.86,83600,0
2011-05-31,7.99,8.3,7.85,8.29,336356,0
2011-06-01,8.25,8.29,7.74,7.8,137405,0
2011-06-02,7.8,8.03,7.58,7.89,45386,0
2011-06-03,7.73,7.94,7.6,7.71,86218,0
2011-06-06,7.7,7.77,7.58,7.72,68652,0
2011-06-07,7.8,7.99,7.76,7.84,45104,0
2011-06-08,7.78,7.95,7.61,7.66,60215,0
2011-06-09,7.75,7.89,7.5,7.76,44491,0
2011-06-10,7.69,7.69,7,7.02,134238,0
2011-06-13,7.06,7.17,6.85,6.99,97494,0
2011-06-14,7.07,7.3,6.93,7.19,49544,0
2011-06-15,7.06,7.23,6.75,6.79,47012,0
2011-06-16,6.81,7.47,6.81,7.45,71624,0
2011-06-17,7.5,7.54,6.9,7.01,157535,0
2011-06-20,6.86,7.1,6.8,7.05,47742,0
2011-06-21,7.14,7.21,7,7.15,249574,0
2011-06-22,7.08,7.29,6.92,6.92,123400,0
2011-06-23,6.77,6.98,6.54,6.9,255870,0
2011-06-24,6.9,7.03,6.85,6.93,286385,0
2011-06-27,6.96,7.5,6.96,7.46,59378,0
2011-06-28,7.49,7.54,7.32,7.51,46592,0
2011-06-29,7.52,7.52,7.03,7.21,96781,0
2011-06-30,7.24,7.29,7.04,7.18,68775,0
2011-07-01,7.19,7.54,7.02,7.4,54081,0
2011-07-05,7.41,7.41,7.2,7.24,24433,0
2011-07-06,7.24,7.45,7.14,7.44,28775,0
2011-07-07,7.53,7.71,7.4,7.67,63625,0
2011-07-08,7.57,7.67,7.55,7.63,30912,0
2011-07-11,7.49,7.7,7.46,7.58,44193,0
2011-07-12,7.57,7.85,7.45,7.73,46323,0
2011-07-13,7.73,7.93,7.56,7.69,75578,0
2011-07-14,7.71,7.82,7.39,7.49,32807,0
2011-07-15,7.5,7.5,7.22,7.37,65069,0
2011-07-18,7.31,7.31,6.85,7.06,211089,0
2011-07-19,7.11,7.15,6.79,7.07,114108,0
2011-07-20,7.07,7.07,6.94,6.99,24225,0
2011-07-21,7.02,7.03,6.86,6.9,107705,0
2011-07-22,6.86,6.86,6.56,6.57,139291,0
2011-07-25,6.48,6.62,6.25,6.39,57144,0
2011-07-26,6.43,6.43,6.14,6.21,67887,0
2011-07-27,6.15,6.15,5.6,5.63,140783,0
2011-07-28,5.63,5.84,5.61,5.68,160803,0
2011-07-29,5.46,5.59,5.36,5.46,126445,0
2011-08-01,5.65,5.93,5.45,5.89,181687,0
2011-08-02,5.88,6.04,5.53,5.55,91211,0
2011-08-03,5.57,5.96,5.34,5.93,60862,0
2011-08-04,5.82,5.83,5.25,5.26,100903,0
2011-08-05,5.34,5.42,4.67,5.02,65401,0
2011-08-08,4.54,4.98,4.5,4.58,133877,0
2011-08-09,5.41,6.2,4.51,5.79,206527,0
2011-08-10,5.31,5.85,5.31,5.62,163231,0
2011-08-11,5.81,6.68,5.66,6.3,344562,0
2011-08-12,6.37,6.46,5.7,5.75,74899,0
2011-08-15,5.83,6.61,5.83,6.36,65914,0
2011-08-16,6.26,6.28,5.87,5.95,83923,0
2011-08-17,6.01,6.31,5.98,6.21,112327,0
2011-08-18,5.95,6.06,5.75,5.9,348472,0
2011-08-19,5.88,6.6,5.74,6.44,210647,0
2011-08-22,6.73,6.89,5.97,6.18,160283,0
2011-08-23,6.23,6.49,6.02,6.18,201791,0
2011-08-24,6.18,6.38,5.9,6.15,56700,0
2011-08-25,6.21,6.24,5.95,5.98,91060,0
2011-08-26,5.89,6.1,5.85,5.94,51545,0
2011-08-29,6.03,6.57,6.02,6.56,101796,0
2011-08-30,6.4,6.53,5.88,6.46,150065,0
2011-08-31,6.5,6.71,6.21,6.22,78859,0
2011-09-01,6.25,6.33,5.89,5.99,104304,0
2011-09-02,5.83,5.88,5.49,5.52,106985,0
2011-09-06,5.24,5.64,5.05,5.53,100506,0
2011-09-07,5.66,5.86,5.63,5.72,111655,0
2011-09-08,5.63,5.8,5.47,5.56,103482,0
2011-09-09,5.45,5.49,4.91,5.11,181474,0
2011-09-12,4.97,5.67,4.84,5.52,169361,0
2011-09-13,5.55,5.84,5.46,5.74,59784,0
2011-09-14,5.8,6.07,5.49,6.02,159620,0
2011-09-15,6.1,6.22,5.71,5.89,62998,0
2011-09-16,5.94,5.94,5.7,5.74,120962,0
2011-09-19,5.59,6.3,5.59,6.15,112129,0
2011-09-20,6.12,6.33,5.85,5.85,69763,0
2011-09-21,5.99,6.14,5.61,5.65,106278,0
2011-09-22,5.44,5.74,5,5.71,270452,0
2011-09-23,5.68,6.06,5.68,5.92,92654,0
2011-09-26,5.99,6.3,5.8,5.95,51377,0
2011-09-27,6.1,6.52,6.1,6.42,125840,0
2011-09-28,6.44,6.44,5.84,5.85,116760,0
2011-09-29,5.87,6.09,5.53,5.77,67091,0
2011-09-30,5.65,5.99,5.55,5.74,91058,0
2011-10-03,5.66,5.82,5.44,5.44,133086,0
2011-10-04,5.37,6.29,5.31,6.27,139214,0
2011-10-05,6.15,6.42,6.13,6.21,113066,0
2011-10-06,6.06,6.31,6.06,6.24,199969,0
2011-10-07,6.22,6.24,5.71,5.97,85940,0
2011-10-10,6.13,6.23,5.99,6.23,74718,0
2011-10-11,6.13,6.3,6.13,6.23,79617,0
2011-10-12,6.33,6.36,6.25,6.36,170892,0
2011-10-13,6.29,6.46,6.29,6.42,136552,0
2011-10-14,6.46,6.54,6.33,6.48,187205,0
2011-10-17,6.52,6.52,6.31,6.33,65699,0
2011-10-18,6.35,6.52,6.22,6.45,126744,0
2011-10-19,6.44,6.55,6.36,6.47,133275,0
2011-10-20,6.49,6.53,6.06,6.29,55052,0
2011-10-21,6.42,6.56,6.42,6.55,83934,0
2011-10-24,6.42,6.58,6.42,6.53,82116,0
2011-10-25,6.48,6.57,6.33,6.38,85636,0
2011-10-26,6.52,6.83,6.25,6.7,107609,0
2011-10-27,6.86,7.25,6.6,6.82,233768,0
2011-10-28,6.78,7,6.55,6.94,97738,0
2011-10-31,6.78,6.86,6.55,6.57,75937,0
2011-11-01,6.05,6.49,6.05,6.24,121296,0
2011-11-02,6.38,6.38,6.06,6.25,114163,0
2011-11-03,6.23,6.35,6.12,6.22,114671,0
2011-11-04,6.14,6.28,6.03,6.18,88620,0
2011-11-07,6.18,6.5,6.16,6.49,92047,0
2011-11-08,6.5,7.07,6.49,7.02,175596,0
2011-11-09,6.49,6.96,6.45,6.59,127666,0
2011-11-10,6.7,6.79,6.13,6.2,92479,0
2011-11-11,6.3,6.47,6.15,6.45,79364,0
2011-11-14,6.43,6.43,5.91,6.03,117439,0
2011-11-15,5.98,6.12,5.88,6.11,83631,0
2011-11-16,6,6.19,5.99,6.19,79053,0
2011-11-17,6.15,6.22,6.08,6.12,73606,0
2011-11-18,6.11,6.18,6.03,6.09,62254,0
2011-11-21,5.93,6.03,5.78,5.8,65960,0
2011-11-22,5.8,5.87,5.4,5.47,116680,0
2011-11-23,5.45,5.46,5.23,5.28,101634,0
2011-11-25,5.24,5.39,5.01,5.03,76548,0
2011-11-28,5.18,5.92,5.11,5.5,157155,0
2011-11-29,5.28,5.6,5.28,5.56,99979,0
2011-11-30,5.85,6.73,5.85,6.72,296988,0
2011-12-01,6.66,7.04,6.47,7,215874,0
2011-12-02,7.1,7.1,6.88,7,131189,0
2011-12-05,7.14,7.14,6.87,7.01,163631,0
2011-12-06,7.01,7.48,6.93,7.46,218475,0
2011-12-07,7.33,7.54,7.26,7.47,227067,0
2011-12-08,7.37,7.42,7.16,7.22,77946,0
2011-12-09,7.27,7.7,7.22,7.63,161604,0
2011-12-12,7.47,7.49,7.3,7.42,86557,0
2011-12-13,7.42,7.6,7.17,7.21,153442,0
2011-12-14,7.11,7.63,7.11,7.53,280874,0
2011-12-15,7.51,7.51,7.03,7.06,233294,0
2011-12-16,7.05,7.13,6.55,6.57,551316,0
2011-12-19,6.65,6.82,6.41,6.48,210507,0
2011-12-20,8.25,8.69,7.31,8.49,2042554,0
2011-12-21,8.47,9.12,8.22,8.84,1031574,0
2011-12-22,8.85,9.13,8.69,9.05,734236,0
2011-12-23,9.09,9.19,8.8,8.82,146908,0
2011-12-27,8.74,8.94,8.57,8.71,198777,0
2011-12-28,8.88,8.88,8.59,8.6,139233,0
2011-12-29,8.72,8.75,8.55,8.61,107680,0
2011-12-30,8.59,8.67,8.45,8.54,115635,0
2012-01-03,8.78,8.8,8.38,8.5,167652,0
2012-01-04,8.42,8.61,8.37,8.38,79087,0
2012-01-05,8.33,9.02,8.32,8.6,282613,0
2012-01-06,8.6,8.8,8.4,8.54,128226,0
2012-01-09,8.61,8.82,8.42,8.76,167500,0
2012-01-10,8.9,9.06,8.74,8.99,102984,0
2012-01-11,9.02,9.02,8.75,8.9,183964,0
2012-01-12,8.96,9.02,8.78,8.89,60178,0
2012-01-13,8.84,8.84,8.39,8.51,195422,0
2012-01-17,8.48,8.78,8.48,8.56,126176,0
2012-01-18,8.42,9.42,8.42,9.33,237878,0
2012-01-19,9.37,9.59,9.27,9.39,189723,0
2012-01-20,9.38,9.51,9.16,9.26,118362,0
2012-01-23,9.27,9.45,9.14,9.34,101566,0
2012-01-24,9.03,9.6,9.03,9.48,91228,0
2012-01-25,9.49,9.91,9.31,9.48,197409,0
2012-01-26,9.42,9.58,9.14,9.32,113042,0
2012-01-27,9.25,9.71,9.02,9.68,71440,0
2012-01-30,9.43,9.79,9.43,9.75,125644,0
2012-01-31,9.83,9.94,9.55,9.64,62780,0
2012-02-01,9.7,9.98,9.25,9.88,97289,0
2012-02-02,9.92,10.19,9.73,10.19,85772,0
2012-02-03,10.42,10.5,9.91,10.03,208096,0
2012-02-06,10.03,10.22,9.92,10.17,75179,0
2012-02-07,10.11,10.15,9.89,9.95,134057,0
2012-02-08,9.89,10.18,9.87,10.17,94375,0
2012-02-09,10.17,10.17,9.74,9.99,113751,0
2012-02-10,9.84,9.85,9.31,9.51,107502,0
2012-02-13,9.52,9.8,9.47,9.79,168839,0
2012-02-14,9.76,9.94,9.61,9.66,136494,0
2012-02-15,9.76,9.76,9.4,9.54,71866,0
2012-02-16,9.57,9.82,9.57,9.75,77261,0
2012-02-17,9.67,9.83,9.4,9.58,99237,0
2012-02-21,9.59,9.65,9.3,9.49,344317,0
2012-02-22,9.5,9.65,9.35,9.53,110986,0
2012-02-23,9.54,10.04,9.45,10.02,327609,0
2012-02-24,10.06,10.16,10.02,10.05,65498,0
2012-02-27,9.94,9.94,9.48,9.86,84474,0
2012-02-28,9.76,9.86,9.65,9.75,75192,0
2012-02-29,9.69,10.1,9.5,9.75,165268,0
2012-03-01,9.88,9.99,9.77,9.81,151143,0
2012-03-02,9.85,9.85,9.35,9.38,124381,0
2012-03-05,9.28,9.33,8.93,9.01,57250,0
2012-03-06,8.85,9.1,8.76,8.84,106057,0
2012-03-07,8.97,9.03,8.75,8.82,50390,0
2012-03-08,8.9,9.12,8.7,9.06,67567,0
2012-03-09,9.16,9.6,9.06,9.33,96021,0
2012-03-12,9.36,9.4,9.02,9.08,37436,0
2012-03-13,9.17,9.21,8.82,9.06,96972,0
2012-03-14,9.07,9.53,8.98,9.26,78921,0
2012-03-15,8.86,9.42,8.86,9.39,93056,0
2012-03-16,9.18,9.6,9.03,9.48,148515,0
2012-03-19,9.49,10.09,9.43,9.95,117678,0
2012-03-20,9.69,10,9.63,9.75,176294,0
2012-03-21,9.78,9.93,9.43,9.56,164940,0
2012-03-22,9.46,9.58,9.3,9.41,69386,0
2012-03-23,9.44,9.62,9.3,9.5,58772,0
2012-03-26,9.62,10.13,9.6,10,104530,0
2012-03-27,10,10.19,9.97,10,52238,0
2012-03-28,10,10.24,9.79,9.94,132824,0
2012-03-29,9.84,10.07,9.77,9.89,103777,0
2012-03-30,9.95,10.03,9.85,9.9,108986,0
2012-04-02,9.89,10.06,9.81,9.96,87891,0
2012-04-03,9.76,10.13,9.76,10.01,111369,0
2012-04-04,9.88,10.05,9.75,9.92,103477,0
2012-04-05,9.86,9.92,9.66,9.72,97068,0
2012-04-09,9.5,9.77,9.19,9.72,108053,0
2012-04-10,9.68,9.99,9.56,9.65,236500,0
2012-04-11,9.69,10,9.68,9.89,112833,0
2012-04-12,9.88,10.05,9.8,9.82,95452,0
2012-04-13,9.81,9.83,9.39,9.64,85983,0
2012-04-16,9.68,9.71,9.23,9.55,77904,0
2012-04-17,9.65,9.86,9.56,9.64,98114,0
2012-04-18,9.62,9.7,9.44,9.54,177867,0
2012-04-19,9.59,10.09,9.55,9.83,104420,0
2012-04-20,10.04,10.77,9.91,10.68,282454,0
2012-04-23,10.6,10.89,10.32,10.63,249313,0
2012-04-24,10.61,10.7,10.38,10.44,147955,0
2012-04-25,9.98,10.79,9.91,10.65,241474,0
2012-04-26,10.65,10.91,10.6,10.81,89204,0
2012-04-27,10.89,11.34,10.67,11.18,141163,0
2012-04-30,11.14,11.28,10.96,10.99,179061,0
2012-05-01,10.97,10.97,10.31,10.42,150815,0
2012-05-02,10.28,10.51,10.16,10.48,74984,0
2012-05-03,10.43,10.43,10,10.28,114451,0
2012-05-04,10.18,10.22,9.91,9.94,121115,0
2012-05-07,9.94,10.24,9.91,10.15,115062,0
2012-05-08,10.06,10.12,9.45,9.56,183978,0
2012-05-09,9.41,9.54,9.08,9.34,182971,0
2012-05-10,9.44,9.44,9.07,9.2,246459,0
2012-05-11,9.11,9.58,8.91,9,203077,0
2012-05-14,8.86,9,8.58,8.84,102055,0
2012-05-15,8.87,8.91,8.67,8.69,85215,0
2012-05-16,8.73,8.86,8.58,8.58,126087,0
2012-05-17,8.56,8.56,7.87,7.9,145886,0
2012-05-18,7.88,7.88,7.44,7.52,169659,0
2012-05-21,7.55,8.05,7.55,8,187674,0
2012-05-22,8,8.04,7.81,7.88,115999,0
2012-05-23,7.82,8.02,7.75,7.92,122657,0
2012-05-24,7.96,8.15,7.8,8.11,143492,0
2012-05-25,8.13,8.53,8.13,8.45,148992,0
2012-05-29,8.88,9.25,8.61,9,350512,0
2012-05-30,8.98,9.08,8.7,9.02,634726,0
2012-05-31,9.05,9.05,8.52,8.66,162186,0
2012-06-01,8.51,8.56,8.13,8.21,116796,0
2012-06-04,8.28,8.51,8.05,8.3,130990,0
2012-06-05,8.24,8.43,8.05,8.09,184475,0
2012-06-06,8.18,8.37,8.15,8.26,118197,0
2012-06-07,8.4,8.56,8.19,8.24,128237,0
2012-06-08,8.19,8.47,8.12,8.44,55964,0
2012-06-11,8.55,8.56,8.06,8.11,147377,0
2012-06-12,8.11,8.18,8,8.02,218785,0
2012-06-13,8.01,8.27,7.83,7.93,230246,0
2012-06-14,7.92,8.13,7.85,8.05,142537,0
2012-06-15,8.03,8.14,7.95,8.11,145559,0
2012-06-18,8.09,8.39,8.07,8.21,200353,0
2012-06-19,8.25,8.64,8.25,8.53,258000,0
2012-06-20,8.55,8.87,8.52,8.67,116270,0
2012-06-21,8.72,8.78,8.38,8.58,195243,0
2012-06-22,8.68,8.86,8.6,8.77,529453,0
2012-06-25,8.6,9.13,8.42,9,244046,0
2012-06-26,9.05,9.33,9.05,9.27,160210,0
2012-06-27,9.3,9.33,8.99,9.18,155673,0
2012-06-28,9.08,9.41,8.87,9.13,199189,0
2012-06-29,9.38,9.9,9.25,9.78,252733,0
2012-07-02,9.79,10.2,9.79,10.18,412054,0
2012-07-03,10.22,10.5,10.2,10.47,155108,0
2012-07-05,10.39,10.57,10.21,10.23,340203,0
2012-07-06,10.17,10.36,10.01,10.28,247724,0
2012-07-09,10.27,10.43,10.13,10.31,237474,0
2012-07-10,10.44,10.48,10.1,10.25,217699,0
2012-07-11,10.24,10.41,9.87,10.05,401938,0
2012-07-12,9.94,10.18,9.72,10.12,298061,0
2012-07-13,10.14,10.38,10.1,10.22,182434,0
2012-07-16,10.14,10.27,10.01,10.18,79400,0
2012-07-17,10.21,10.45,10.15,10.39,88742,0
2012-07-18,10.35,10.66,10.35,10.55,176211,0
2012-07-19,10.6,10.63,10.18,10.43,252487,0
2012-07-20,10.27,10.27,9.89,10.1,192846,0
2012-07-23,9.92,10.16,9.77,9.94,111189,0
2012-07-24,10.03,10.18,9.91,10.01,247666,0
2012-07-25,10.12,10.2,9.99,10.13,103579,0
2012-07-26,10.32,10.64,10.18,10.61,267587,0
2012-07-27,10.62,11,10.42,10.8,502061,0
2012-07-30,5.99,6.49,5.3,5.39,2727152,0
2012-07-31,5.56,5.65,5.2,5.21,876756,0
2012-08-01,5.18,5.24,4.71,4.72,705959,0
2012-08-02,4.67,5.09,4.55,4.62,544478,0
2012-08-03,4.69,4.77,4.35,4.42,647982,0
2012-08-06,4.47,4.7099,4.22,4.59,529874,0
2012-08-07,4.66,4.73,4.58,4.64,223309,0
2012-08-08,4.62,4.75,4.52,4.59,330325,0
2012-08-09,4.61,4.6495,4.27,4.325,361755,0
2012-08-10,4.33,4.46,4.15,4.41,565291,0
2012-08-13,4.4,4.4107,4.18,4.26,438207,0
2012-08-14,4.3,4.36,4.19,4.23,249168,0
2012-08-15,4.15,4.26,4.15,4.22,245438,0
2012-08-16,4.22,4.47,4.2,4.42,257474,0
2012-08-17,4.4,4.4,4.18,4.21,218446,0
2012-08-20,4.21,4.28,4.13,4.17,306785,0
2012-08-21,4.15,4.24,4.15,4.18,165174,0
2012-08-22,4.2,4.3,4.195,4.2,76022,0
2012-08-23,4.19,4.26,4.12,4.18,248525,0
2012-08-24,4.2,4.36,4.13,4.29,177620,0
2012-08-27,4.33,4.34,4.21,4.27,111975,0
2012-08-28,4.25,4.32,4.2,4.22,62752,0
2012-08-29,4.2,4.3,4.16,4.25,88590,0
2012-08-30,4.2,4.22,3.93,4.04,325147,0
2012-08-31,4.09,4.12,4,4.08,138866,0
2012-09-04,3.94,4.04,3.6001,3.74,479245,0
2012-09-05,3.73,3.75,3.53,3.61,735887,0
2012-09-06,3.68,3.68,3.49,3.52,339879,0
2012-09-07,3.46,3.491,3.4,3.44,191750,0
2012-09-10,3.45,3.63,3.45,3.59,178378,0
2012-09-11,3.59,3.69,3.56,3.66,93875,0
2012-09-12,3.67,3.85,3.65,3.8,134799,0
2012-09-13,3.81,3.88,3.73,3.74,167432,0
2012-09-14,3.74,3.77,3.61,3.65,197683,0
2012-09-17,3.65,3.7,3.57,3.59,265200,0
2012-09-18,3.64,3.651,3.54,3.55,147784,0
2012-09-19,3.52,3.55,3.4317,3.45,372791,0
2012-09-20,3.43,3.49,3.3475,3.46,184432,0
2012-09-21,3.52,3.52,3.16,3.34,542865,0
2012-09-24,3.32,3.4,3.25,3.3,148539,0
2012-09-25,3.32,3.39,3.29,3.29,114283,0
2012-09-26,3.28,3.35,2.98,3.03,629523,0
2012-09-27,3.03,3.09,2.95,3.01,154935,0
2012-09-28,3.01,3.03,2.81,2.88,280253,0
2012-10-01,2.9,2.99,2.9,2.9,137739,0
2012-10-02,2.91,2.95,2.69,2.77,1004099,0
2012-10-03,2.77,2.8301,2.38,2.66,371133,0
2012-10-04,2.67,2.86,2.63,2.78,193338,0
2012-10-05,2.8,2.84,2.67,2.7,149859,0
2012-10-08,2.68,2.71,2.65,2.67,61830,0
2012-10-09,2.66,2.7,2.56,2.58,180910,0
2012-10-10,2.59,2.7,2.5521,2.62,156481,0
2012-10-11,2.66,2.99,2.59,2.83,443709,0
2012-10-12,2.84,2.8801,2.76,2.85,155518,0
2012-10-15,2.88,3.13,2.8,3.03,436343,0
2012-10-16,3.06,3.09,2.85,3.06,214591,0
2012-10-17,3.08,3.28,3.055,3.24,253049,0
2012-10-18,3.24,3.29,3.14,3.26,151320,0
2012-10-19,3.24,3.3,3.01,3.25,419270,0
2012-10-22,3.23,3.23,2.945,3.01,96963,0
2012-10-23,2.96,2.99,2.84,2.96,124363,0
2012-10-24,2.97,3.03,2.9,2.9,62343,0
2012-10-25,2.94,2.99,2.851,2.9,50122,0
2012-10-26,2.89,2.96,2.83,2.91,111600,0
2012-10-31,2.93,2.97,2.8,2.85,66041,0
2012-11-01,2.84,2.88,2.69,2.77,103627,0
2012-11-02,2.82,2.85,2.71,2.75,79864,0
2012-11-05,2.76,3,2.76,2.99,82475,0
2012-11-06,3.01,3.01,2.85,2.95,80437,0
2012-11-07,2.91,2.91,2.65,2.7,132768,0
2012-11-08,2.7,2.7,1.96,1.99,586368,0
2012-11-09,1.91,1.94,1.63,1.77,544041,0
2012-11-12,1.79,1.8301,1.5,1.52,543169,0
2012-11-13,1.46,1.78,1.41,1.68,373433,0
2012-11-14,1.68,1.7,1.58,1.59,167510,0
2012-11-15,1.58,1.71,1.58,1.7,251741,0
2012-11-16,1.69,1.9,1.64,1.86,1086900,0
2012-11-19,1.88,2.06,1.8,2.05,486565,0
2012-11-20,2.08,2.39,2.01,2.25,384913,0
2012-11-21,2.27,2.49,2.16,2.26,248752,0
2012-11-23,2.26,2.52,2.25,2.33,101856,0
2012-11-26,2.33,2.33,2.25,2.27,105057,0
2012-11-27,2.26,2.376,2.18,2.18,78307,0
2012-11-28,2.16,2.19,2.08,2.09,115225,0
2012-11-29,2.03,2.52,2.03,2.26,3021257,0
2012-11-30,2.25,2.42,2.195,2.36,491440,0
2012-12-03,2.36,2.39,2.24,2.28,232864,0
2012-12-04,2.23,2.29,2.1,2.21,143037,0
2012-12-05,2.22,2.25,2.15,2.21,110278,0
2012-12-06,2.26,2.37,2.21,2.32,65397,0
2012-12-07,2.28,2.37,2.27,2.35,77915,0
2012-12-10,2.39,2.48,2.3515,2.45,116731,0
2012-12-11,2.47,2.52,2.32,2.38,148293,0
2012-12-12,2.38,2.38,2.25,2.3,105520,0
2012-12-13,2.31,2.33,2.17,2.19,87891,0
2012-12-14,2.17,2.3,2.17,2.29,83472,0
2012-12-17,2.31,2.43,2.31,2.35,139838,0
2012-12-18,2.31,2.47,2.3,2.41,248035,0
2012-12-19,2.43,2.91,2.41,2.87,781391,0
2012-12-20,2.84,2.95,2.75,2.83,464119,0
2012-12-21,2.9,2.9,2.63,2.87,1490899,0
2012-12-24,2.85,3.04,2.79,2.99,236822,0
2012-12-26,3.01,3.04,2.88,2.895,286774,0
2012-12-27,2.89,2.94,2.7,2.8,297486,0
2012-12-28,2.78,2.84,2.73,2.77,112916,0
2012-12-31,2.75,3,2.75,2.98,496712,0
2013-01-02,3.05,3.3,2.95,3.25,522674,0
2013-01-03,3.25,3.33,3.06,3.11,337971,0
2013-01-04,3.16,3.24,3.11,3.15,132569,0
2013-01-07,3.13,3.4,3.12,3.34,404725,0
2013-01-08,3.35,3.41,3.26,3.4,190259,0
2013-01-09,3.4,3.5,3.39,3.47,242101,0
2013-01-10,3.46,3.49,3.32,3.34,96397,0
2013-01-11,3.35,3.41,3.3,3.41,122797,0
2013-01-14,3.39,3.45,3.3214,3.44,114090,0
2013-01-15,3.42,3.42,3.24,3.31,153863,0
2013-01-16,3.31,3.31,3.01,3.06,215461,0
2013-01-17,3.08,3.11,2.8,2.9,335115,0
2013-01-18,2.9,2.9,2.79,2.83,203224,0
2013-01-22,2.82,2.8798,2.81,2.83,156156,0
2013-01-23,2.86,2.98,2.84,2.94,407525,0
2013-01-24,2.99,3.1,2.94,2.96,201062,0
2013-01-25,2.98,2.98,2.88,2.91,204833,0
2013-01-28,2.92,2.93,2.84,2.9,192078,0
2013-01-29,2.91,3,2.88,2.97,105520,0
2013-01-30,2.97,3.03,2.84,2.85,154169,0
2013-01-31,2.85,2.89,2.8,2.85,131406,0
2013-02-01,2.85,2.95,2.82,2.89,116593,0
2013-02-04,2.85,2.95,2.83,2.84,106593,0
2013-02-05,2.86,2.95,2.83,2.93,120900,0
2013-02-06,2.88,2.97,2.87,2.93,58383,0
2013-02-07,2.92,2.92,2.8,2.81,146426,0
2013-02-08,2.82,2.82,2.63,2.69,275472,0
2013-02-11,2.68,2.73,2.53,2.69,136067,0
2013-02-12,2.69,2.71,2.62,2.7,117652,0
2013-02-13,2.73,2.83,2.71,2.78,78376,0
2013-02-14,2.8,2.87,2.73,2.81,132348,0
2013-02-15,2.83,2.87,2.81,2.87,122530,0
2013-02-19,2.87,2.95,2.87,2.9,134273,0
2013-02-20,2.9,2.95,2.78,2.79,136839,0
2013-02-21,2.78,2.83,2.65,2.72,93697,0
2013-02-22,2.73,2.86,2.67,2.75,188998,0
2013-02-25,2.77,2.78,2.6,2.6,129926,0
2013-02-26,2.63,2.73,2.55,2.71,184055,0
2013-02-27,2.71,2.797,2.64,2.69,65154,0
2013-02-28,2.69,2.7,2.57,2.64,167459,0
2013-03-01,2.6,2.85,2.5699,2.79,149168,0
2013-03-04,2.79,2.88,2.77,2.84,96129,0
2013-03-05,3,3,2.83,2.96,213470,0
2013-03-06,2.97,3.15,2.85,3.13,203374,0
2013-03-07,3.11,3.45,3.11,3.44,308410,0
2013-03-08,3.5,3.83,3.4701,3.73,744052,0
2013-03-11,3.75,3.96,3.6,3.65,407722,0
2013-03-12,3.61,3.61,3.25,3.37,298220,0
2013-03-13,3.36,3.36,3.13,3.19,181500,0
2013-03-14,3.18,3.41,3.18,3.38,491660,0
2013-03-15,3.6,4.94,3.5601,4.36,4013231,0
2013-03-18,4.28,4.75,4.22,4.5,2049764,0
2013-03-19,4.5,4.74,4.4,4.71,786700,0
2013-03-20,4.76,5.15,4.72,4.98,943936,0
2013-03-21,4.98,5.21,4.88,5.08,595262,0
2013-03-22,5.09,5.19,4.9,5.09,803315,0
2013-03-25,5.12,5.19,4.97,5.14,609706,0
2013-03-26,5.17,5.96,5.16,5.53,1541387,0
2013-03-27,5.4,5.45,5.21,5.39,553770,0
2013-03-28,5.4,5.46,5.31,5.38,1052248,0
2013-04-01,5.38,5.39,5.22,5.25,619334,0
2013-04-02,5.32,5.5699,5.24,5.4,594500,0
2013-04-03,5.39,5.44,4.8549,4.93,856473,0
2013-04-04,4.94,5.1,4.87,5.03,278766,0
2013-04-05,4.9109,5.02,4.831,5.01,251725,0
2013-04-08,5.05,5.06,4.89,5,228918,0
2013-04-09,4.99,5.21,4.99,5.05,348357,0
2013-04-10,5.09,5.17,4.9555,5.015,378142,0
2013-04-11,5.03,5.07,4.94,4.95,239789,0
2013-04-12,4.96,5,4.76,4.89,361454,0
2013-04-15,4.84,4.95,4.59,4.63,366530,0
2013-04-16,4.68,4.86,4.55,4.74,375123,0
2013-04-17,4.73,4.83,4.46,4.58,306630,0
2013-04-18,4.5875,4.71,4.4501,4.7,298704,0
2013-04-19,4.7,4.86,4.69,4.74,231620,0
2013-04-22,4.77,4.82,4.57,4.8,184909,0
2013-04-23,4.85,4.99,4.77,4.82,284028,0
2013-04-24,4.81,4.92,4.75,4.89,318637,0
2013-04-25,4.93,5,4.89,4.97,260358,0
2013-04-26,4.99,4.99,4.73,4.8,201478,0
2013-04-29,4.8,4.8,4.53,4.54,243391,0
2013-04-30,4.55,4.63,4.53,4.6,226992,0
2013-05-01,4.56,4.57,3.91,3.97,652525,0
2013-05-02,4,4.51,3.99,4.34,277669,0
2013-05-03,4.4,4.54,4.3,4.35,361682,0
2013-05-06,4.35,4.44,4.245,4.32,126655,0
2013-05-07,4.2,4.38,4.16,4.38,117307,0
2013-05-08,4.37,4.47,4.3,4.47,123745,0
2013-05-09,4.45,4.54,4.24,4.3,225776,0
2013-05-10,5.13,5.1499,4.3,4.45,546348,0
2013-05-13,4.41,4.51,4.3,4.5,396455,0
2013-05-14,4.5,4.5,4.14,4.18,335804,0
2013-05-15,4.14,4.18,3.91,4.06,306432,0
2013-05-16,4.03,4.21,3.91,4.13,217000,0
2013-05-17,4.15,4.44,4.02,4.31,1425336,0
2013-05-20,4.3,4.3,4.13,4.17,279700,0
2013-05-21,4.15,4.1596,4,4.02,211164,0
2013-05-22,4.02,4.15,3.79,3.91,335774,0
2013-05-23,3.86,4.08,3.77,4.06,189506,0
2013-05-24,4.03,4.19,3.89,4.15,112343,0
2013-05-28,4.25,4.38,4.095,4.24,177209,0
2013-05-29,4.19,4.23,4,4.05,128137,0
2013-05-30,4.08,4.14,3.95,4.11,104466,0
2013-05-31,4.05,4.16,3.95,3.98,146983,0
2013-06-03,3.99,4.13,3.835,4.09,275138,0
2013-06-04,4.08,4.08,3.82,3.88,191320,0
2013-06-05,3.86,3.9,3.54,3.65,302794,0
2013-06-06,3.64,3.92,3.56,3.9,271262,0
2013-06-07,3.93,4.005,3.826,3.95,291480,0
2013-06-10,3.96,3.97,3.57,3.68,284900,0
2013-06-11,3.85,4.86,3.81,4.82,2034915,0
2013-06-12,4.85,4.85,4.56,4.76,567694,0
2013-06-13,4.78,5.05,4.65,5,512970,0
2013-06-14,4.98,4.98,4.7,4.77,343777,0
2013-06-17,4.71,4.86,4.668,4.76,277469,0
2013-06-18,4.76,4.83,4.63,4.81,256297,0
2013-06-19,4.82,5.03,4.66,4.8,422110,0
2013-06-20,4.4,4.4,4.1,4.28,3353889,0
2013-06-21,4.24,4.4,4.2,4.21,700193,0
2013-06-24,4.13,4.4,4.13,4.27,528191,0
2013-06-25,4.36,4.37,4.19,4.33,404827,0
2013-06-26,4.38,4.48,4.33,4.4,294304,0
2013-06-27,4.44,4.635,4.4,4.57,464703,0
2013-06-28,4.58,4.59,4.45,4.46,936173,0
2013-07-01,4.51,4.745,4.5,4.64,340319,0
2013-07-02,4.65,4.68,4.45,4.5,269979,0
2013-07-03,4.45,4.63,4.45,4.57,76077,0
2013-07-05,4.69,4.69,4.44,4.61,179967,0
2013-07-08,4.99,5.2,4.84,5.02,896260,0
2013-07-09,5.05,5.115,4.9,4.97,519960,0
2013-07-10,4.96,5.11,4.96,5.1,455474,0
2013-07-11,5.15,5.72,5.06,5.7,1176822,0
2013-07-12,5.7,5.88,5.31,5.79,586296,0
2013-07-15,5.84,6.24,5.771,6.23,760713,0
2013-07-16,6.25,6.25,5.89,6.09,638234,0
2013-07-17,6.15,6.15,5.98,6.08,400455,0
2013-07-18,6.09,6.47,5.91,6.25,546051,0
2013-07-19,6.24,6.47,6.1,6.16,507014,0
2013-07-22,6.19,6.295,6.11,6.27,218938,0
2013-07-23,6.29,6.29,5.96,6.02,335073,0
2013-07-24,6.03,6.11,5.81,5.91,195338,0
2013-07-25,5.88,6.065,5.74,6.04,291607,0
2013-07-26,5.95,6.03,5.8481,5.91,138590,0
2013-07-29,5.91,6.24,5.8101,6.12,408962,0
2013-07-30,6.18,6.18,5.87,6.08,283899,0
2013-07-31,6.1,6.11,5.94,5.99,1151049,0
2013-08-01,6.11,6.11,5.56,5.84,499194,0
2013-08-02,5.81,5.89,5.68,5.78,271123,0
2013-08-05,5.75,5.84,5.601,5.77,322271,0
2013-08-06,5.73,5.84,5.61,5.66,256829,0
2013-08-07,5.62,5.79,5.511,5.73,209749,0
2013-08-08,5.78,5.78,5.14,5.27,691212,0
2013-08-09,5.23,5.45,5,5.14,221238,0
2013-08-12,5.03,5.06,4.56,4.68,699983,0
2013-08-13,4.68,4.7,4.59,4.65,513145,0
2013-08-14,4.63,4.82,4.61,4.78,409282,0
2013-08-15,4.61,4.66,4.41,4.6,413999,0
2013-08-16,4.54,4.72,4.51,4.56,311702,0
2013-08-19,4.54,4.58,4.36,4.39,623489,0
2013-08-20,4.4,4.64,4.4,4.49,880469,0
2013-08-21,4.45,4.565,4.43,4.47,556013,0
2013-08-22,4.48,4.66,4.48,4.61,292658,0
2013-08-23,4.62,4.82,4.55,4.79,751525,0
2013-08-26,4.82,5.45,4.82,5.21,946948,0
2013-08-27,5.19,5.85,5.05,5.69,1649238,0
2013-08-28,5.68,6,5.42,5.43,838282,0
2013-08-29,5.4,5.79,5.38,5.73,370159,0
2013-08-30,5.7,5.74,5.413,5.56,464056,0
2013-09-03,5.65,5.78,5.46,5.62,476883,0
2013-09-04,5.61,5.75,5.55,5.66,469099,0
2013-09-05,5.65,6,5.65,5.97,675012,0
2013-09-06,6.25,6.29,5.79,5.88,784435,0
2013-09-09,5.9,6.12,5.87,6,488898,0
2013-09-10,6.03,6.11,5.85,6.01,465081,0
2013-09-11,5.97,6.11,5.86,5.91,368890,0
2013-09-12,5.9,5.97,5.62,5.7,560517,0
2013-09-13,5.73,5.92,5.38,5.85,933004,0
2013-09-16,5.84,5.88,5.26,5.27,593423,0
2013-09-17,5.27,5.48,5.21,5.43,333292,0
2013-09-18,5.41,5.71,5.36,5.51,469555,0
2013-09-19,5.56,5.65,5.37,5.46,328466,0
2013-09-20,5.47,5.51,5.15,5.24,772991,0
2013-09-23,5.22,5.28,4.89,5.06,708417,0
2013-09-24,5.07,5.36,5.02,5.19,408183,0
2013-09-25,5.18,5.34,4.97,5.17,412100,0
2013-09-26,5.2,5.25,5.11,5.16,306281,0
2013-09-27,5.1,5.41,5.1,5.18,224800,0
2013-09-30,5.08,5.18,4.97,5.02,285200,0
2013-10-01,5.04,5.28,4.69,4.77,1033100,0
2013-10-02,4.73,4.78,4.45,4.46,817600,0
2013-10-03,4.46,4.58,4.32,4.5,427000,0
2013-10-04,4.5,4.61,4.39,4.42,441084,0
2013-10-07,4.37,4.67,4.35,4.61,400100,0
2013-10-08,4.62,4.67,4.1,4.19,773400,0
2013-10-09,4.19,4.24,3.95,4.16,531100,0
2013-10-10,4.22,4.53,4.11,4.15,538000,0
2013-10-11,4.17,4.24,4.1,4.14,397100,0
2013-10-14,4.12,4.15,4.04,4.13,381800,0
2013-10-15,4.12,4.14,4.02,4.07,309300,0
2013-10-16,4.11,4.26,4.05,4.12,427200,0
2013-10-17,4.11,4.18,4.09,4.15,440699,0
2013-10-18,4.19,4.34,4.03,4.1,399200,0
2013-10-21,4.09,4.15,4.01,4.1,590500,0
2013-10-22,4.13,4.25,4.02,4.1,313300,0
2013-10-23,4.07,4.09,4.02,4.06,260700,0
2013-10-24,4.05,4.2,4.03,4.17,410000,0
2013-10-25,4.19,4.23,4.08,4.14,279200,0
2013-10-28,4.11,4.15,4.02,4.09,399500,0
2013-10-29,4.1,4.1,3.8,3.92,542900,0
2013-10-30,3.92,3.95,3.74,3.78,376400,0
2013-10-31,3.77,3.81,3.45,3.64,661913,0
2013-11-01,3.62,3.73,3.52,3.68,396900,0
2013-11-04,3.71,4.05,3.71,3.95,484900,0
2013-11-05,3.95,4.06,3.79,4.02,398400,0
2013-11-06,4.06,4.07,3.76,3.81,445255,0
2013-11-07,3.85,3.87,3.58,3.65,444000,0
2013-11-08,3.65,3.9,3.59,3.88,384079,0
2013-11-11,3.88,4.04,3.76,4.01,373400,0
2013-11-12,3.98,4.04,3.77,3.82,396400,0
2013-11-13,3.79,3.92,3.79,3.91,287300,0
2013-11-14,3.9,3.96,3.82,3.83,207300,0
2013-11-15,3.83,3.99,3.805,3.85,319410,0
2013-11-18,3.86,3.95,3.73,3.75,398900,0
2013-11-19,3.74,3.99,3.68,3.89,538500,0
2013-11-20,3.91,4.23,3.84,4.22,773800,0
2013-11-21,4.24,4.67,4.22,4.63,971112,0
2013-11-22,4.67,4.93,4.55,4.6,951600,0
2013-11-25,5,5.29,4.7501,4.81,1571273,0
2013-11-26,4.82,5.07,4.75,5.07,693900,0
2013-11-27,5.05,5.14,4.96,5.04,579107,0
2013-11-29,5.09,5.21,4.95,5.12,246705,0
2013-12-02,5.12,5.14,4.78,4.8,1135072,0
2013-12-03,4.82,5,4.56,4.75,1387000,0
2013-12-04,4.71,4.8,4.53,4.62,2949700,0
2013-12-05,4.6,4.63,4.42,4.49,715800,0
2013-12-06,4.58,4.69,4.51,4.6,1025700,0
2013-12-09,4.72,4.73,4.45,4.53,770800,0
2013-12-10,4.55,4.55,4.33,4.42,544300,0
2013-12-11,4.45,4.58,4.3,4.32,807848,0
2013-12-12,4.35,4.5,4.26,4.43,567400,0
2013-12-13,4.45,4.47,4.38,4.39,281300,0
2013-12-16,4.42,4.7,4.41,4.68,759500,0
2013-12-17,4.67,4.71,4.54,4.59,453200,0
2013-12-18,4.61,4.71,4.52,4.71,607500,0
2013-12-19,4.85,4.96,4.85,4.93,1084886,0
2013-12-20,4.97,5.27,4.96,5.17,1798000,0
2013-12-23,5.23,5.3,5.1,5.3,911500,0
2013-12-24,5.33,5.49,5.3,5.46,459354,0
2013-12-26,5.53,5.9,5.51,5.69,1055700,0
2013-12-27,5.71,5.82,5.33,5.36,1058082,0
2013-12-30,5.35,5.63,5.33,5.47,724800,0
2013-12-31,5.5,5.59,5.27,5.33,623700,0
2014-01-02,5.33,5.55,5.11,5.39,1043585,0
2014-01-03,5.5,5.6,5.43,5.55,794594,0
2014-01-06,5.6,5.65,5.45,5.47,569325,0
2014-01-07,5.68,5.95,5.65,5.89,2228700,0
2014-01-08,6,6.15,5.85,6.13,1961400,0
2014-01-09,6.22,6.22,5.75,6.06,1828303,0
2014-01-10,6.04,6.2,5.86,6.1,1256024,0
2014-01-13,6.17,6.56,6.03,6.47,1868400,0
2014-01-14,6.49,6.94,6.49,6.77,2156716,0
2014-01-15,6.61,6.95,6.6,6.7,1149200,0
2014-01-16,6.66,6.92,6.51,6.89,1017900,0
2014-01-17,6.9,7.45,6.9,7.04,1628400,0
2014-01-21,7.1,7.19,6.51,6.93,1347183,0
2014-01-22,6.91,7.08,6.7701,6.84,925874,0
2014-01-23,7,7,6.6,6.73,975864,0
2014-01-24,6.51,6.55,6.04,6.37,1537893,0
2014-01-27,6.4,6.63,5.86,6.45,1403900,0
2014-01-28,6.5,6.57,6.13,6.2,1446433,0
2014-01-29,5.29,5.48,4.31,4.5,7794430,0
2014-01-30,4.43,5.45,4.26,5.2,6217245,0
2014-01-31,5.1,5.3,4.73,4.78,2248000,0
2014-02-03,5.15,5.18,4.59,4.61,2179971,0
2014-02-04,4.83,4.95,4.65,4.83,1032541,0
2014-02-05,4.81,4.83,4.5,4.63,989216,0
2014-02-06,4.66,4.74,4.28,4.39,1469015,0
2014-02-07,4.4,4.74,4.39,4.59,1147238,0
2014-02-10,4.61,4.84,4.46,4.74,960201,0
2014-02-11,4.71,4.83,4.7,4.81,508383,0
2014-02-12,4.8,4.9,4.65,4.75,836125,0
2014-02-13,4.71,4.91,4.68,4.89,489481,0
2014-02-14,4.9,4.92,4.8,4.85,554033,0
2014-02-18,4.85,5,4.85,4.99,590404,0
2014-02-19,4.95,5.15,4.95,5.04,834829,0
2014-02-20,5.03,5.1,4.88,4.9,616390,0
2014-02-21,4.81,4.97,4.6,4.61,4587251,0
2014-02-24,4.64,4.77,4.6,4.66,1870371,0
2014-02-25,4.71,4.75,4.615,4.72,924246,0
2014-02-26,4.74,4.84,4.69,4.74,1017115,0
2014-02-27,4.73,4.91,4.67,4.89,1003047,0
2014-02-28,4.9,4.91,4.57,4.67,1963639,0
2014-03-03,4.62,4.75,4.55,4.7,1042280,0
2014-03-04,4.75,4.89,4.72,4.74,959570,0
2014-03-05,4.75,4.99,4.74,4.89,922821,0
2014-03-06,4.92,4.94,4.63,4.64,914796,0
2014-03-07,4.68,4.7201,4.57,4.7,819171,0
2014-03-10,4.68,4.7799,4.5,4.61,977802,0
2014-03-11,4.61,5.04,4.51,4.71,3395515,0
2014-03-12,4.66,4.67,4.4,4.58,1795747,0
2014-03-13,4.68,4.84,4.29,4.36,1972407,0
2014-03-14,4.33,4.39,4.12,4.21,1465816,0
2014-03-17,4.25,4.47,4.17,4.33,870579,0
2014-03-18,4.35,4.88,4.29,4.738,2231138,0
2014-03-19,4.8,4.8,4.52,4.56,869858,0
2014-03-20,4.56,4.6501,4.48,4.49,835541,0
2014-03-21,4.53,4.5899,4.27,4.56,1537390,0
2014-03-24,4.59,4.6399,4.15,4.28,1328323,0
2014-03-25,4.32,4.44,4.14,4.22,928132,0
2014-03-26,4.27,4.33,4,4,925300,0
2014-03-27,3.99,4.14,3.82,3.99,1217911,0
2014-03-28,3.99,4.08,3.7501,3.79,1115067,0
2014-03-31,3.81,4.1,3.81,4.09,1048462,0
2014-04-01,4.02,4.36,4.02,4.35,1494809,0
2014-04-02,4.37,4.39,4.15,4.19,811409,0
2014-04-03,4.18,4.2,3.96,4.06,1013617,0
2014-04-04,4.14,4.15,3.76,3.94,1800357,0
2014-04-07,3.8,4.06,3.8,3.92,1175481,0
2014-04-08,3.92,4.01,3.8,3.9,987758,0
2014-04-09,3.89,4.05,3.89,4.04,749481,0
2014-04-10,4.05,4.05,3.73,3.74,1147112,0
2014-04-11,3.67,3.78,3.45,3.46,1520789,0
2014-04-14,3.55,3.7,3.4,3.53,1086948,0
2014-04-15,3.53,3.6,3.2,3.4,1374452,0
2014-04-16,3.44,3.58,3.35,3.56,819691,0
2014-04-17,3.53,3.73,3.44,3.5,886850,0
2014-04-21,3.5,3.63,3.47,3.63,582634,0
2014-04-22,3.66,3.95,3.66,3.89,1096232,0
2014-04-23,3.92,3.92,3.7,3.72,602632,0
2014-04-24,3.78,3.89,3.55,3.68,928002,0
2014-04-25,3.65,3.74,3.49,3.54,958732,0
2014-04-28,3.59,3.6,3.28,3.43,1136424,0
2014-04-29,3.47,3.59,3.41,3.48,645191,0
2014-04-30,3.44,3.56,3.34,3.53,665459,0
2014-05-01,3.52,3.67,3.42,3.59,803736,0
2014-05-02,3.59,3.7,3.49,3.6,900060,0
2014-05-05,3.56,3.74,3.53,3.71,730087,0
2014-05-06,3.74,3.74,3.5,3.55,649720,0
2014-05-07,3.57,3.57,3.35,3.47,839854,0
2014-05-08,3.47,3.51,3.23,3.23,779720,0
2014-05-09,3.25,3.56,3.1001,3.52,818655,0
2014-05-12,3.53,3.63,3.45,3.57,812362,0
2014-05-13,3.56,3.69,3.51,3.57,899025,0
2014-05-14,3.54,3.68,3.5,3.58,517522,0
2014-05-15,3.55,3.62,3.45,3.56,617267,0
2014-05-16,3.55,3.64,3.48,3.61,402577,0
2014-05-19,3.57,3.76,3.57,3.76,1034582,0
2014-05-20,3.72,3.76,3.61,3.63,1017395,0
2014-05-21,3.64,3.71,3.5,3.58,841759,0
2014-05-22,3.57,3.72,3.57,3.69,824812,0
2014-05-23,3.71,3.76,3.62,3.7,645596,0
2014-05-27,3.75,3.94,3.7,3.94,1259157,0
2014-05-28,3.93,4.08,3.88,4.03,1205882,0
2014-05-29,4.03,4.15,3.97,4.06,1241535,0
2014-05-30,4.2,4.21,3.95,4.06,1732496,0
2014-06-02,4.07,4.12,3.68,3.87,2064627,0
2014-06-03,3.8,3.8,3.54,3.63,1827881,0
2014-06-04,3.63,3.64,3.31,3.43,2210020,0
2014-06-05,3.4,3.76,3.36,3.7,2216865,0
2014-06-06,3.79,3.83,3.42,3.46,1799081,0
2014-06-09,3.58,3.87,3.5,3.71,2351421,0
2014-06-10,3.73,3.93,3.65,3.86,1965400,0
2014-06-12,4,4.65,3.8,4.22,3603050,0
2014-06-13,4.36,4.465,3.93,4.14,2496743,0
2014-06-16,4.14,4.45,4.1,4.43,1790385,0
2014-06-17,4.45,4.65,4.35,4.47,1932631,0
2014-06-18,4.47,4.495,4.26,4.34,1620690,0
2014-06-19,4.41,4.4299,4.31,4.33,845557,0
2014-06-20,4.34,4.41,4.23,4.3,1302555,0
2014-06-23,4.35,4.3746,4.25,4.28,947931,0
2014-06-24,4.26,4.38,4.11,4.15,1637815,0
2014-06-25,4.09,4.32,4.06,4.22,1332498,0
2014-06-26,4.23,4.23,4.11,4.14,634067,0
2014-06-27,4.11,4.26,4.05,4.225,2067021,0
2014-06-30,4.2,4.36,4.16,4.31,1124705,0
2014-07-01,4.32,4.61,4.31,4.6,2058010,0
2014-07-02,4.6,4.82,4.56,4.67,1781000,0
2014-07-03,4.69,4.8,4.46,4.61,792392,0
2014-07-07,4.6,4.6,4.32,4.3575,1105235,0
2014-07-08,4.35,4.36,4.02,4.15,1765359,0
2014-07-09,4.15,4.3,4.025,4.28,1125699,0
2014-07-10,4.16,4.44,4.1101,4.26,2000181,0
2014-07-11,4.24,4.36,4.15,4.24,1171765,0
2014-07-14,4.91,4.98,4.58,4.6,6976858,0
2014-07-15,4.46,4.61,4.3,4.46,2562386,0
2014-07-16,4.46,4.58,4.39,4.5,1308950,0
2014-07-17,4.46,4.54,4.4,4.5,1594975,0
2014-07-18,4.49,4.8,4.45,4.79,1680010,0
2014-07-21,4.75,5.03,4.71,4.93,1861483,0
2014-07-22,4.95,5.13,4.82,4.87,1189764,0
2014-07-23,4.78,5.11,4.77,4.99,1204088,0
2014-07-24,5.08,5.23,4.99,5.05,1162221,0
2014-07-25,5.01,5.1,4.96,5.08,892383,0
2014-07-28,5.15,5.18,4.92,4.99,894380,0
2014-07-29,5,5.1,4.96,5.03,842129,0
2014-07-30,5.05,5.14,4.94,5.03,734062,0
2014-07-31,4.95,5,4.72,4.78,1491872,0
2014-08-01,4.79,4.8,4.59,4.64,656558,0
2014-08-04,4.57,4.75,4.57,4.71,762963,0
2014-08-05,4.65,4.848,4.62,4.81,665974,0
2014-08-06,4.75,4.88,4.721,4.79,488105,0
2014-08-07,4.84,4.84,4.59,4.62,712971,0
2014-08-08,4.58,4.72,4.51,4.63,1148025,0
2014-08-11,4.64,4.834,4.64,4.66,1054343,0
2014-08-12,4.69,4.72,4.56,4.62,559757,0
2014-08-13,4.66,5.03,4.59,5.01,1582470,0
2014-08-14,5.01,5.18,4.92,5,1316249,0
2014-08-15,5.05,5.0699,4.85,4.99,821697,0
2014-08-18,5.06,5.12,5.015,5.05,573564,0
2014-08-19,5.06,5.3,5.05,5.25,1138181,0
2014-08-20,5.22,5.38,5.15,5.18,891240,0
2014-08-21,5.16,5.29,5.04,5.12,859278,0
2014-08-22,5.14,5.405,5.013,5.34,1233744,0
2014-08-25,5.42,5.54,5.29,5.31,1296309,0
2014-08-26,5.34,5.61,5.29,5.44,1148607,0
2014-08-27,5.49,5.53,5.3399,5.43,687454,0
2014-08-28,5.36,5.47,5.23,5.3,921673,0
2014-08-29,5.3,5.52,5.27,5.51,962662,0
2014-09-02,5.55,5.62,5.48,5.56,1076263,0
2014-09-03,5.6,5.72,5.52,5.53,1091572,0
2014-09-04,5.59,5.65,5.44,5.48,946137,0
2014-09-05,5.45,5.4801,5.27,5.37,972543,0
2014-09-08,5.37,5.48,5.29,5.47,679065,0
2014-09-09,5.46,5.4997,5.29,5.32,823227,0
2014-09-10,5.32,5.441,5.301,5.41,641102,0
2014-09-11,5.38,5.45,5.3,5.42,608751,0
2014-09-12,5.43,5.43,5.19,5.27,616638,0
2014-09-15,5.25,5.26,5.03,5.15,990057,0
2014-09-16,5.1,5.24,5.05,5.2,723662,0
2014-09-17,5.2,5.4,5.15,5.32,832404,0
2014-09-18,5.39,5.4199,5.16,5.22,641644,0
2014-09-19,5.27,5.315,5.03,5.08,634039,0
2014-09-22,5.17,5.26,4.8,4.89,1048919,0
2014-09-23,4.86,4.95,4.79,4.92,1037228,0
2014-09-24,4.96,5.26,4.91,5.24,1189183,0
2014-09-25,5.24,5.35,5.04,5.14,930701,0
2014-09-26,5.16,5.35,5.06,5.33,1392516,0
2014-09-29,5.22,5.41,5.12,5.25,1094564,0
2014-09-30,5,5.34,4.95,5.19,1529919,0
2014-10-01,5.21,5.21,4.84,4.99,1125557,0
2014-10-02,4.98,5.12,4.86,5.04,792485,0
2014-10-03,5.11,5.25,4.97,5.195,758906,0
2014-10-06,5.2,5.2,4.92,4.92,787691,0
2014-10-07,4.8725,4.955,4.76,4.76,610232,0
2014-10-08,4.66,4.76,4.31,4.73,1177611,0
2014-10-09,4.71,4.82,4.4556,4.55,690957,0
2014-10-10,4.51,4.72,4.41,4.49,712642,0
2014-10-13,4.51,4.64,4.26,4.44,728776,0
2014-10-14,4.51,4.68,4.324,4.64,887814,0
2014-10-15,4.44,4.72,4.36,4.64,948527,0
2014-10-16,4.7,4.94,4.49,4.85,1453877,0
2014-10-17,4.96,5,4.65,4.68,755079,0
2014-10-20,4.66,4.85,4.63,4.8,715248,0
2014-10-21,4.83,4.87,4.65,4.7,604087,0
2014-10-22,4.7,4.81,4.54,4.56,388685,0
2014-10-23,4.63,4.79,4.56,4.61,649734,0
2014-10-24,4.62,4.73,4.5,4.72,763999,0
2014-10-27,4.67,4.82,4.67,4.75,352912,0
2014-10-28,4.79,4.94,4.71,4.82,677332,0
2014-10-29,4.82,4.93,4.74,4.9,707100,0
2014-10-30,4.86,5.01,4.78,4.86,1193492,0
2014-10-31,5,5,4.78,4.83,478672,0
2014-11-03,4.87,4.96,4.66,4.69,1194678,0
2014-11-04,4.69,4.87,4.6525,4.78,581512,0
2014-11-05,4.83,4.83,4.58,4.59,572183,0
2014-11-06,4.66,4.6999,4.501,4.61,667898,0
2014-11-07,5,5.45,4.86,5.37,3112356,0
2014-11-10,5.4,5.985,5.37,5.97,2202523,0
2014-11-11,6,6.57,6,6.28,2427376,0
2014-11-12,6.23,6.66,6.19,6.61,1733135,0
2014-11-13,6.76,6.86,6.33,6.45,1902785,0
2014-11-14,6.38,6.56,6.15,6.33,1090482,0
2014-11-17,6.2,6.52,6.11,6.39,661206,0
2014-11-18,6.41,6.72,6.3,6.54,1201976,0
2014-11-19,6.4759,6.58,6.351,6.37,695676,0
2014-11-20,6.32,6.49,6.21,6.42,587763,0
2014-11-21,6.54,7.0476,6.5,6.77,1773618,0
2014-11-24,6.89,7.1,6.77,6.78,1303941,0
2014-11-25,6.8,7.14,6.64,7.08,1492822,0
2014-11-26,7.07,7.27,7.05,7.23,1285772,0
2014-11-28,7.23,7.32,6.95,6.96,692600,0
2014-12-01,6.97,7.145,6.85,6.94,944806,0
2014-12-02,6.97,7.22,6.92,7.07,1753868,0
2014-12-03,7.1,7.22,6.97,7.1,761013,0
2014-12-04,7.1,7.35,7.1,7.25,1774458,0
2014-12-05,7.27,7.39,7.11,7.26,1626621,0
2014-12-08,7.26,7.36,7.05,7.11,789779,0
2014-12-09,6.96,7.215,6.39,7.18,907773,0
2014-12-10,7.12,7.23,6.97,7.14,498790,0
2014-12-11,7.19,7.33,6.9,6.94,932618,0
2014-12-12,6.9,7.28,6.86,7.1,1050740,0
2014-12-15,7.14,7.23,6.87,7,966447,0
2014-12-16,6.92,7.11,6.8525,6.99,737409,0
2014-12-17,6.98,7.27,6.98,7.27,1289279,0
2014-12-18,7.34,7.57,7.273,7.345,1424099,0
2014-12-19,7.34,7.57,7.21,7.25,6108494,0
2014-12-22,7.11,7.43,7.01,7.04,924388,0
2014-12-23,7.07,7.19,6.95,7.02,1466339,0
2014-12-24,7.01,7.2,6.95,6.99,438969,0
2014-12-26,6.99,7.26,6.99,7.24,380551,0
2014-12-29,7.24,7.36,7.17,7.2,495539,0
2014-12-30,7.15,7.29,7.14,7.23,554615,0
2014-12-31,7.26,7.62,7.19,7.56,1338519,0
2015-01-02,7.64,7.84,6.94,7.29,1837332,0
2015-01-05,7.42,7.5,7.17,7.26,776826,0
2015-01-06,7.27,7.4,6.89,6.91,1290592,0
2015-01-07,7.01,7.18,6.99,7.17,502341,0
2015-01-08,7.22,7.38,7.14,7.18,465477,0
2015-01-09,7.17,7.27,7.07,7.09,484493,0
2015-01-12,7.11,7.23,6.75,6.8,817336,0
2015-01-13,6.87,6.95,6.26,6.3,1386290,0
2015-01-14,6.23,6.53,6.19,6.42,1096665,0
2015-01-15,6.44,6.54,6.03,6.05,756771,0
2015-01-16,6.01,6.3,6.01,6.22,538919,0
2015-01-20,6.24,6.28,5.93,6.17,510238,0
2015-01-21,6.17,6.27,6,6.02,674058,0
2015-01-22,6.03,6.19,5.7,6.18,637272,0
2015-01-23,6.15,6.21,5.96,6.14,699744,0
2015-01-26,6.14,6.4191,6.09,6.36,497936,0
2015-01-27,6.27,6.39,6.19,6.21,659835,0
2015-01-28,6.2955,6.2955,5.75,6.06,1049839,0
2015-01-29,6.05,6.25,6,6.25,617619,0
2015-01-30,6.21,6.38,5.965,5.98,767059,0
2015-02-02,6,6.1,5.75,5.85,960074,0
2015-02-03,5.91,5.95,5.53,5.73,629258,0
2015-02-04,5.71,5.77,5.44,5.68,947201,0
2015-02-05,5.73,5.91,5.71,5.88,639880,0
2015-02-06,5.88,5.91,5.615,5.64,671334,0
2015-02-09,5.83,5.84,5.46,5.47,445001,0
2015-02-10,5.55,5.76,5.5026,5.75,495815,0
2015-02-11,5.76,5.87,5.62,5.63,383536,0
2015-02-12,5.69,5.76,5.55,5.6,375476,0
2015-02-13,5.65,5.71,5.45,5.66,395106,0
2015-02-17,5.74,5.94,5.67,5.86,671209,0
2015-02-18,5.87,6.09,5.73,6.08,695288,0
2015-02-19,6.09,6.18,5.98,6.08,535289,0
2015-02-20,6.1,6.26,6,6.23,524259,0
2015-02-23,6.21,6.49,6.12,6.31,694848,0
2015-02-24,6.34,6.57,6.23,6.375,565659,0
2015-02-25,6.37,6.61,6.25,6.55,705659,0
2015-02-26,6.54,6.97,6.33,6.63,1497133,0
2015-02-27,6.69,6.69,6.24,6.51,1056369,0
2015-03-02,6.53,6.72,6.49,6.65,491800,0
2015-03-03,6.63,6.82,6.42,6.78,840300,0
2015-03-04,6.76,7.13,6.58,7.03,1124300,0
2015-03-05,7.03,7.25,6.8,6.82,792700,0
2015-03-06,6.77,7,6.63,6.95,960300,0
2015-03-09,6.98,7,6.66,6.89,801200,0
2015-03-10,6.78,6.85,6.64,6.66,735700,0
2015-03-11,6.75,6.85,6.56,6.7,718400,0
2015-03-12,6.78,6.85,6.68,6.77,517300,0
2015-03-13,6.78,7.24,6.78,7.09,1616800,0
2015-03-16,6.79,6.97,5.74,6.2,3403400,0
2015-03-17,6.21,6.46,6.13,6.25,1073900,0
2015-03-18,6.22,6.46,6.09,6.15,863500,0
2015-03-19,6.16,6.54,6.11,6.51,948100,0
2015-03-20,6.57,6.66,6.05,6.06,2051800,0
2015-03-23,6.06,6.27,5.9,5.91,955000,0
2015-03-24,5.9,6.25,5.85,5.97,1077300,0
2015-03-25,6,6.01,5.53,5.64,1517500,0
2015-03-26,5.55,5.74,5.35,5.71,1346400,0
2015-03-27,5.74,5.99,5.61,5.79,997100,0
2015-03-30,5.8,5.99,5.68,5.82,756800,0
2015-03-31,5.8,6.06,5.79,5.98,976013,0
2015-04-01,5.92,5.97,5.63,5.89,910000,0
2015-04-02,5.92,6.07,5.76,5.83,642600,0
2015-04-06,5.77,5.9,5.75,5.81,423700,0
2015-04-07,5.83,6.08,5.78,5.81,486564,0
2015-04-08,5.8,6.09,5.78,5.93,617500,0
2015-04-09,5.91,6.03,5.7,5.88,668924,0
2015-04-10,5.91,6.07,5.83,5.97,417500,0
2015-04-13,6,6.37,6,6.26,887500,0
2015-04-14,6.3,6.36,6.19,6.35,431300,0
2015-04-15,6.36,6.6501,6.23,6.59,1502097,0
2015-04-16,6.54,6.69,6.48,6.52,585656,0
2015-04-17,6.46,6.5,6.21,6.38,531800,0
2015-04-20,6.44,6.47,6.21,6.36,690342,0
2015-04-21,6.39,6.57,6.38,6.45,640634,0
2015-04-22,6.48,6.48,6.23,6.33,1385866,0
2015-04-23,6.33,6.44,6.3,6.41,1216200,0
2015-04-24,6.4,6.44,6.01,6.03,1165720,0
2015-04-27,6.05,6.19,5.59,5.71,1172600,0
2015-04-28,5.75,5.84,5.23,5.38,1358010,0
2015-04-29,5.38,5.55,5.22,5.27,883800,0
2015-04-30,5.22,5.27,4.86,4.95,1335400,0
2015-05-01,5,5.31,5,5.24,813800,0
2015-05-04,5.27,5.49,5.19,5.3,636500,0
2015-05-05,5.31,5.39,5.01,5.02,934200,0
2015-05-06,5.08,6.08,5.06,5.53,1779531,0
2015-05-07,5.39,5.6,5.06,5.26,1383722,0
2015-05-08,5.33,5.79,5.33,5.59,1507000,0
2015-05-11,5.59,5.66,5.49,5.58,758300,0
2015-05-12,5.48,5.57,5.33,5.46,591515,0
2015-05-13,5.46,5.5,5.25,5.42,813300,0
2015-05-14,5.45,5.84,5.35,5.65,838700,0
2015-05-15,5.66,5.85,5.52,5.67,891182,0
2015-05-18,5.67,5.78,5.6,5.61,950251,0
2015-05-19,5.65,5.67,5.38,5.39,665799,0
2015-05-20,5.43,5.64,5.36,5.56,704600,0
2015-05-21,5.55,5.58,5.42,5.54,363900,0
2015-05-22,5.53,5.63,5.42,5.5,451600,0
2015-05-26,5.47,5.56,5.15,5.19,944510,0
2015-05-27,5.37,5.66,5.29,5.54,1105700,0
2015-05-28,5.51,5.5636,5.37,5.48,674299,0
2015-05-29,5.49,5.68,5.41,5.63,1535700,0
2015-06-01,5.69,5.69,5.42,5.59,639155,0
2015-06-02,5.53,5.64,5.47,5.55,423866,0
2015-06-03,5.64,5.89,5.63,5.88,768800,0
2015-06-04,5.87,5.87,5.55,5.61,546100,0
2015-06-05,5.61,5.75,5.49,5.72,687600,0
2015-06-08,5.74,6.01,5.72,6,1506100,0
2015-06-09,6.02,6.25,5.86,6.14,1495711,0
2015-06-10,6.09,6.8,6.07,6.72,1614736,0
2015-06-11,6.76,6.86,6.54,6.59,1396529,0
2015-06-12,6.56,6.78,6.47,6.62,762100,0
2015-06-15,6.55,6.88,6.45,6.79,828300,0
2015-06-16,6.74,7.04,6.66,6.73,987500,0
2015-06-17,6.74,7.1,6.7,6.98,1312900,0
2015-06-18,7,7.52,6.92,7.38,1821200,0
2015-06-19,7.38,7.46,7.22,7.27,1147800,0
2015-06-22,7.35,9.27,7.2,7.82,6670800,0
2015-06-23,8.32,8.4,7.33,7.77,3099002,0
2015-06-24,7.6,7.76,6.93,6.93,2237300,0
2015-06-25,6.95,7.21,6.77,6.94,1407100,0
2015-06-26,6.99,7.03,6.66,6.81,3211400,0
2015-06-29,6.74,7.04,6.53,6.56,1853900,0
2015-06-30,6.95,7.54,6.76,7.46,1646668,0
2015-07-01,7.6,7.7,6.97,7.09,1613100,0
2015-07-02,7.12,7.36,6.92,6.97,1260900,0
2015-07-06,6.91,7.43,6.75,7.07,1279500,0
2015-07-07,7.13,7.48,6.93,7.3,1290600,0
2015-07-08,7.25,7.57,7.05,7.17,2243900,0
2015-07-09,7.25,7.47,7.08,7.29,1799400,0
2015-07-10,7.5,7.68,7.18,7.46,1484200,0
2015-07-13,7.53,8.12,7.39,7.62,1856900,0
2015-07-14,7.58,8.27,7.51,8.08,2015042,0
2015-07-15,8,8.52,8,8.21,1862497,0
2015-07-16,8.27,8.62,8.16,8.26,1397500,0
2015-07-17,8.3,8.39,8.02,8.31,928000,0
2015-07-20,8.37,8.5,8.2,8.44,1234800,0
2015-07-21,8.44,8.58,8.22,8.26,1399200,0
2015-07-22,8.22,8.71,8.08,8.68,924100,0
2015-07-23,8.73,9.14,8.6,8.64,1465000,0
2015-07-24,8.7,9.48,8.5,9.25,1818200,0
2015-07-27,9.43,9.75,8.93,9.13,1543600,0
2015-07-28,10.87,11.15,9.07,9.42,4418900,0
2015-07-29,9.61,9.61,8.28,8.43,1798700,0
2015-07-30,8.42,8.83,7.98,8.46,1618000,0
2015-07-31,8.5,9.11,8.26,8.66,2030100,0
2015-08-03,8.66,8.9,8.41,8.56,739330,0
2015-08-04,8.74,8.84,8.43,8.52,901000,0
2015-08-05,8.6,8.81,8.45,8.64,978500,0
2015-08-06,8.5,8.67,7.75,7.87,1364882,0
2015-08-07,7.87,8.16,7.5,8.01,959200,0
2015-08-10,8.08,8.2,7.83,8.15,1227600,0
2015-08-11,8.04,8.5,7.948,8.42,1530811,0
2015-08-12,8.33,8.67,8,8.53,1640600,0
2015-08-13,8.69,8.85,8.34,8.36,926000,0
2015-08-14,8.3,8.47,7.87,8.2,969400,0
2015-08-17,8.2,8.34,8.04,8.3,702900,0
2015-08-18,8.32,8.47,8.07,8.17,859100,0
2015-08-19,8.11,8.27,7.9,8.17,890700,0
2015-08-20,8.01,8.16,7.56,7.59,1119900,0
2015-08-21,7.38,7.89,7.32,7.62,1084900,0
2015-08-24,7.06,7.69,6.73,6.74,1384151,0
2015-08-25,6.8,7.4,6.8,7.06,1487000,0
2015-08-26,7.26,7.65,6.74,7.64,1810900,0
2015-08-27,7.67,8.07,7.6,7.83,1313400,0
2015-08-28,7.75,7.96,7.45,7.67,1085300,0
2015-08-31,7.57,7.76,7.3,7.33,779700,0
2015-09-01,7.19,7.37,7.01,7.1,1095700,0
2015-09-02,7.22,7.31,6.96,7.29,953800,0
2015-09-03,7.37,7.46,6.8,6.81,999200,0
2015-09-04,6.71,7.08,6.7,6.87,512500,0
2015-09-08,7.01,7.18,6.75,6.93,1406700,0
2015-09-09,6.96,7.18,6.84,6.9,1325600,0
2015-09-10,6.9,7.35,6.89,7.12,825107,0
2015-09-11,7.03,7.36,6.98,7.34,780700,0
2015-09-14,7.36,7.48,7.17,7.35,576900,0
2015-09-15,7.4,7.54,7.28,7.46,458300,0
2015-09-16,7.41,7.53,7.08,7.2,601800,0
2015-09-17,7.26,7.64,7.16,7.59,889420,0
2015-09-18,7.45,7.74,7.35,7.57,1850200,0
2015-09-21,7.67,7.67,7.1,7.3,1749800,0
2015-09-22,7.17,7.28,6.94,7.08,968800,0
2015-09-23,7.05,7.29,6.85,7.09,556361,0
2015-09-24,7.02,7.11,6.75,6.92,608971,0
2015-09-25,7.07,7.11,6.15,6.46,986100,0
2015-09-28,6.28,6.38,5.75,5.94,1260772,0
2015-09-29,5.94,6.25,5.38,5.48,1376500,0
2015-09-30,5.64,5.82,5.39,5.72,922900,0
2015-10-01,5.7,5.79,5.3,5.37,980300,0
2015-10-02,5.27,5.97,5.21,5.9,1156400,0
2015-10-05,5.99,6.01,5.75,5.86,961296,0
2015-10-06,5.86,5.86,5.26,5.64,760500,0
2015-10-07,5.67,5.76,5.35,5.56,773200,0
2015-10-08,5.52,5.61,5.2,5.51,1188900,0
2015-10-09,5.54,5.93,5.45,5.77,661300,0
2015-10-12,5.81,5.81,5.52,5.67,562665,0
2015-10-13,5.57,5.91,5.48,5.5,716800,0
2015-10-14,5.56,6.19,5.56,5.92,893900,0
2015-10-15,5.91,6.65,5.82,6.62,1171800,0
2015-10-16,6.63,6.97,6.48,6.65,1034200,0
2015-10-19,6.67,7.1,6.58,7.03,935897,0
2015-10-20,6.96,7.01,6.6,6.63,746374,0
2015-10-21,6.72,6.84,6.35,6.68,866200,0
2015-10-22,6.71,6.89,6.39,6.79,969300,0
2015-10-23,7.33,7.99,7.14,7.51,2094500,0
2015-10-26,7.45,7.89,7.29,7.71,979000,0
2015-10-27,7.7,7.88,7.43,7.76,903900,0
2015-10-28,7.71,8.2,7.62,7.97,1279100,0
2015-10-29,7.96,8.2,7.4,7.46,1211800,0
2015-10-30,7.2,7.8,6.96,7.34,813400,0
2015-11-02,7.41,7.8,7.34,7.76,928203,0
2015-11-03,7.75,8.37,7.7,8.16,1364800,0
2015-11-04,8.12,8.25,7.78,7.86,723116,0
2015-11-05,7.84,7.93,7.67,7.82,545700,0
2015-11-06,7.75,7.95,7.47,7.8,995000,0
2015-11-09,8.15,8.15,7.345,7.55,1091487,0
2015-11-10,7.41,7.56,7.23,7.48,947200,0
2015-11-11,7.48,7.51,7.13,7.13,767800,0
2015-11-12,7.03,7.11,6.74,6.74,1294800,0
2015-11-13,6.66,7.03,6.62,6.71,794500,0
2015-11-16,6.64,6.77,6.2,6.58,1157200,0
2015-11-17,6.59,6.79,6.44,6.48,990900,0
2015-11-18,6.41,6.89,6.41,6.85,990900,0
2015-11-19,6.83,7,6.53,6.67,705400,0
2015-11-20,6.71,6.9,6.68,6.86,499900,0
2015-11-23,6.9,6.96,6.66,6.7,757400,0
2015-11-24,6.67,6.83,6.56,6.68,772000,0
2015-11-25,6.72,7.04,6.71,6.99,610300,0
2015-11-27,6.93,7.22,6.9,7,428900,0
2015-11-30,7.06,7.15,6.6,6.72,1048000,0
2015-12-01,6.74,6.8,6.4,6.77,683034,0
2015-12-02,6.74,7.07,6.7,6.71,715708,0
2015-12-03,6.78,6.8088,6.23,6.33,1031662,0
2015-12-04,6.36,6.57,6.22,6.55,781300,0
2015-12-07,6.58,6.6,6.11,6.19,856000,0
2015-12-08,6.13,6.34,6.1,6.18,754811,0
2015-12-09,6.1,6.16,5.79,5.79,1051200,0
2015-12-10,5.81,5.97,5.55,5.61,1530400,0
2015-12-11,5.5,5.85,5.5,5.74,935700,0
2015-12-14,5.81,5.97,5.58,5.64,924007,0
2015-12-15,5.65,5.95,5.54,5.65,1216200,0
2015-12-16,5.68,5.92,5.61,5.84,1195700,0
2015-12-17,5.87,6.03,5.7,5.88,650600,0
2015-12-18,5.88,6.19,5.75,6.08,6442600,0
2015-12-21,6.15,6.15,5.8,5.88,747100,0
2015-12-22,5.88,6.085,5.79,5.99,632526,0
2015-12-23,6,6.18,5.92,6.17,468600,0
2015-12-24,6.17,6.49,6.17,6.42,560951,0
2015-12-28,6.4,6.46,6.01,6.06,617294,0
2015-12-29,6.15,6.34,6.09,6.33,530226,0
2015-12-30,6.32,6.45,6.21,6.22,474513,0
2015-12-31,6.22,6.25,6.11,6.14,373822,0
2016-01-04,6,6.13,5.75,5.81,658107,0
2016-01-05,5.82,5.95,5.63,5.71,510359,0
2016-01-06,5.6,5.83,5.5,5.64,579085,0
2016-01-07,5.55,5.55,5.1,5.18,1178239,0
2016-01-08,5.19,5.31,4.9,4.94,1121546,0
2016-01-11,4.95,5.335,4.49,4.62,1476707,0
2016-01-12,4.67,4.89,4.45,4.75,933378,0
2016-01-13,4.79,4.83,4.27,4.35,992512,0
2016-01-14,4.38,4.65,4.07,4.48,775028,0
2016-01-15,4.2,4.34,4.09,4.29,900649,0
2016-01-19,4.3,4.43,3.92,4.04,1090300,0
2016-01-20,3.95,4.28,3.74,4.14,1389207,0
2016-01-21,4.13,4.24,3.93,3.95,1122834,0
2016-01-22,4.07,4.33,3.98,4.32,668829,0
2016-01-25,4.27,4.48,4.16,4.21,981756,0
2016-01-26,4.25,4.43,4.06,4.36,722818,0
2016-01-27,4.35,4.41,4.12,4.15,755533,0
2016-01-28,4.19,4.25,3.93,4,632358,0
2016-01-29,4,4.2,3.9599,4.17,736919,0
2016-02-01,4.15,4.33,4.06,4.27,589169,0
2016-02-02,4.2,4.3,4.1,4.22,967782,0
2016-02-03,4.25,4.325,4.045,4.29,1116946,0
2016-02-04,4.25,4.57,4.2,4.29,865874,0
2016-02-05,4.24,4.37,4.14,4.21,928399,0
2016-02-08,4.11,4.2,3.82,3.95,1089890,0
2016-02-09,3.85,4.0198,3.61,3.85,737198,0
2016-02-10,3.93,4.35,3.89,4.06,929820,0
2016-02-11,3.93,4.08,3.85,4.07,728240,0
2016-02-12,4.13,4.13,3.909,4.01,1275024,0
2016-02-16,4.1,4.76,4.1,4.74,974355,0
2016-02-17,4.78,4.945,4.66,4.88,1068158,0
2016-02-18,4.91,4.93,4.68,4.75,930189,0
2016-02-19,4.71,4.84,4.58,4.73,483130,0
2016-02-22,4.83,4.87,4.64,4.71,674131,0
2016-02-23,4.64,4.83,4.5,4.53,879256,0
2016-02-24,4.48,4.6,4.295,4.59,544101,0
2016-02-25,4.61,4.78,4.31,4.37,569055,0
2016-02-26,4.4,4.625,4.36,4.6,662839,0
2016-02-29,4.59,4.68,4.41,4.41,848349,0
2016-03-01,4.45,4.53,4.335,4.52,810834,0
2016-03-02,4.48,4.815,4.265,4.74,870738,0
2016-03-03,4.75,4.97,4.67,4.69,800899,0
2016-03-04,4.67,4.83,4.62,4.67,942848,0
2016-03-07,4.65,4.935,4.56,4.9,855860,0
2016-03-08,4.87,4.88,4.67,4.7,845495,0
2016-03-09,4.74,4.86,4.47,4.53,615920,0
2016-03-10,4.55,4.71,4.4,4.44,701476,0
2016-03-11,4.55,4.615,4.22,4.59,916708,0
2016-03-14,4.57,4.915,4.5301,4.84,910494,0
2016-03-15,4.76,4.7903,4.32,4.35,1276274,0
2016-03-16,4.32,4.34,4.025,4.16,902355,0
2016-03-17,4.09,4.15,3.8,4.05,1659172,0
2016-03-18,4.09,4.17,3.88,4.12,2106710,0
2016-03-21,4.1,4.31,4.02,4.22,1023819,0
2016-03-22,4.18,4.38,4.18,4.36,989294,0
2016-03-23,4.36,4.41,4.06,4.06,852832,0
2016-03-24,4.05,4.27,3.95,4.21,555453,0
2016-03-28,4.27,4.3,4,4.06,543056,0
2016-03-29,4.06,4.22,3.91,4.19,723562,0
2016-03-30,4.22,4.43,4.21,4.25,890719,0
2016-03-31,4.24,4.44,4.22,4.36,635376,0
2016-04-01,4.3,4.49,4.24,4.41,701508,0
2016-04-04,4.18,4.31,4.05,4.1,1346470,0
2016-04-05,4.16,4.35,4.06,4.08,942269,0
2016-04-06,4.11,4.31,4.04,4.31,844403,0
2016-04-07,4.26,4.665,4.26,4.56,1377049,0
2016-04-08,4.64,4.81,4.55,4.76,1398377,0
2016-04-11,4.78,4.84,4.67,4.75,821214,0
2016-04-12,4.75,4.8,4.56,4.79,837890,0
2016-04-13,4.82,4.93,4.77,4.84,624307,0
2016-04-14,4.89,4.955,4.75,4.78,515398,0
2016-04-15,4.75,4.9,4.69,4.87,544711,0
2016-04-18,4.89,5.36,4.86,5.26,1153413,0
2016-04-19,5.31,5.3792,5.01,5.12,599066,0
2016-04-20,5.18,5.22,4.97,5.09,587411,0
2016-04-21,5.08,5.29,5.01,5.23,644457,0
2016-04-22,5.26,5.54,5.2,5.53,989249,0
2016-04-25,5.55,5.72,5.525,5.54,689303,0
2016-04-26,5.56,5.74,5.38,5.38,1381746,0
2016-04-27,5.35,5.57,5.19,5.46,587656,0
2016-04-28,5.45,5.75,5.368,5.5,917482,0
2016-04-29,5.45,5.53,5.25,5.31,680395,0
2016-05-02,5.43,5.51,5.21,5.45,649056,0
2016-05-03,5.36,5.545,5.255,5.37,593140,0
2016-05-04,5.29,5.45,5.19,5.19,759649,0
2016-05-05,5.01,5.11,4.5,5,1411728,0
2016-05-06,4.94,5.15,4.83,5.04,829875,0
2016-05-09,5.03,5.21,5,5.1,492157,0
2016-05-10,5.15,5.2499,4.95,5.02,609237,0
2016-05-11,5,5.04,4.72,4.74,816312,0
2016-05-12,4.77,4.7899,4.52,4.64,891348,0
2016-05-13,4.62,4.76,4.58,4.64,534243,0
2016-05-16,4.66,4.86,4.66,4.76,662609,0
2016-05-17,4.76,4.8,4.56,4.64,720318,0
2016-05-18,4.62,4.88,4.62,4.78,478847,0
2016-05-19,4.78,4.88,4.605,4.71,413882,0
2016-05-20,4.73,4.85,4.68,4.8,664649,0
2016-05-23,4.81,5.04,4.79,4.9,475316,0
2016-05-24,4.97,5.01,4.86,4.89,583681,0
2016-05-25,4.91,4.97,4.79,4.86,483007,0
2016-05-26,4.88,4.88,4.67,4.77,469945,0
2016-05-27,4.8,4.9655,4.7,4.89,293964,0
2016-05-31,4.92,5.1,4.92,5.02,1042055,0
2016-06-01,5.01,5.05,4.9,4.93,1018474,0
2016-06-02,4.93,5.04,4.9,5.01,792157,0
2016-06-03,5.01,5.08,4.84,4.94,1135269,0
2016-06-06,4.94,5.04,4.8,4.92,517431,0
2016-06-07,4.88,4.97,4.8,4.87,795885,0
2016-06-08,4.9,4.95,4.8,4.89,564066,0
2016-06-09,4.89,4.91,4.68,4.68,625470,0
2016-06-10,4.7,4.7,4.6,4.64,411604,0
2016-06-13,4.62,4.695,4.55,4.57,607777,0
2016-06-14,4.55,4.68,4.47,4.6,582910,0
2016-06-15,4.61,4.71,4.6,4.63,526952,0
2016-06-16,4.62,4.75,4.52,4.74,494914,0
2016-06-17,4.77,4.89,4.59,4.62,1147424,0
2016-06-20,4.69,4.84,4.65,4.79,621295,0
2016-06-21,4.84,4.84,4.645,4.68,615899,0
2016-06-22,4.68,4.877,4.61,4.67,482002,0
2016-06-23,4.71,4.78,4.67,4.78,512920,0
2016-06-24,4.5,4.66,4.45,4.48,1159145,0
2016-06-27,4.41,4.57,4,4.06,1168012,0
2016-06-28,4.15,4.27,4.13,4.24,553477,0
2016-06-29,4.31,4.35,4.08,4.17,1327433,0
2016-06-30,4.16,4.33,4.1,4.22,800417,0
2016-07-01,4.22,4.44,4.19,4.43,496135,0
2016-07-05,4.63,4.84,4.4,4.63,2502497,0
2016-07-06,4.58,5.095,4.53,5.06,1897119,0
2016-07-07,5.2,5.49,5.08,5.44,2117639,0
2016-07-08,5.45,5.59,5.38,5.47,1309131,0
2016-07-11,5.63,5.66,5.32,5.37,1293199,0
2016-07-12,5.45,5.4863,5.16,5.18,1050776,0
2016-07-13,5.18,5.2,4.89,4.92,1055189,0
2016-07-14,5.04,5.17,4.82,4.83,1876264,0
2016-07-15,4.87,5.115,4.82,5.1,1249631,0
2016-07-18,5.13,5.59,5.01,5.4,2537067,0
2016-07-19,5.51,5.58,4.85,4.94,2532360,0
2016-07-20,6.21,6.51,5.93,6.14,15628852,0
2016-07-21,6.11,6.19,5.91,6.16,4194303,0
2016-07-22,6.21,6.25,5.96,6.01,1841600,0
2016-07-25,6.01,6.18,5.89,5.92,1423705,0
2016-07-26,6.11,6.17,5.95,5.98,1679544,0
2016-07-27,6.05,6.09,5.95,6.06,1096571,0
2016-07-28,6.02,6.157,5.75,5.81,2093407,0
2016-07-29,5.8,5.937,5.78,5.85,1178011,0
2016-08-01,5.81,6.02,5.78,5.84,1086529,0
2016-08-02,5.8,5.91,5.58,5.66,1443651,0
2016-08-03,5.61,5.89,5.61,5.85,1449632,0
2016-08-04,6,6.09,5.8,5.93,2335852,0
2016-08-05,6.04,6.379,5.9501,6.28,3506109,0
2016-08-08,6.28,6.43,6.265,6.36,1209987,0
2016-08-09,6.32,6.96,6.26,6.85,2574594,0
2016-08-10,6.88,6.9,6.5316,6.68,1383520,0
2016-08-11,6.7,6.81,6.56,6.67,934511,0
2016-08-12,6.67,6.78,6.63,6.68,638811,0
2016-08-15,6.73,7.05,6.7,6.91,1440899,0
2016-08-16,6.88,6.94,6.75,6.76,782952,0
2016-08-17,6.77,6.89,6.75,6.82,733161,0
2016-08-18,6.83,6.94,6.7,6.89,803017,0
2016-08-19,6.84,6.94,6.795,6.82,807111,0
2016-08-22,6.82,7,6.74,6.97,1020570,0
2016-08-23,7,7.09,6.79,6.84,1127061,0
2016-08-24,6.82,7.09,6.52,6.56,1462909,0
2016-08-25,6.58,6.88,6.35,6.52,1358917,0
2016-08-26,6.54,6.72,6.41,6.55,1059825,0
2016-08-29,6.52,6.66,6.48,6.52,791090,0
2016-08-30,6.49,6.67,6.4018,6.43,882783,0
2016-08-31,6.39,6.46,6.1768,6.28,1099966,0
2016-09-01,6.25,6.35,6.06,6.14,765651,0
2016-09-02,6.15,6.19,5.94,5.96,904410,0
2016-09-06,5.98,6.16,5.93,6.16,808543,0
2016-09-07,6.56,6.61,6.22,6.34,1362017,0
2016-09-08,6.3,6.485,6.175,6.4,1668385,0
2016-09-09,6.3,6.38,6.01,6.02,880298,0
2016-09-12,6.08,6.285,6.03,6.23,820310,0
2016-09-13,6.31,6.62,5.91,6.07,767419,0
2016-09-14,6.08,6.22,6.035,6.115,718032,0
2016-09-15,6.11,6.26,6.02,6.22,808685,0
2016-09-16,6.21,6.22,6.04,6.1,1253719,0
2016-09-19,6.18,6.22,6.06,6.16,687207,0
2016-09-20,6.22,6.34,6.17,6.18,620590,0
2016-09-21,6.19,6.2836,6,6.24,639045,0
2016-09-22,6.3,6.34,6.06,6.115,689936,0
2016-09-23,6.12,6.19,6,6.01,745322,0
2016-09-26,6.02,6.03,5.86,5.88,562119,0
2016-09-27,5.85,6.07,5.83,6.05,695113,0
2016-09-28,6.04,6.1199,5.95,6.06,654018,0
2016-09-29,6.03,6.095,5.72,5.72,939076,0
2016-09-30,5.78,6.35,5.78,6.34,1832172,0
2016-10-03,6.3,6.845,6.3,6.77,2421020,0
2016-10-04,6.93,7.75,6.86,7.05,4183521,0
2016-10-05,7.03,7.18,6.87,7.12,1192141,0
2016-10-06,7.03,7.22,7.01,7.06,1130121,0
2016-10-07,7.04,7.05,6.815,7.02,806534,0
2016-10-10,7.04,7.15,6.92,7,1022807,0
2016-10-11,6.93,6.93,6.5,6.57,1165661,0
2016-10-12,6.55,6.6333,6.26,6.26,706362,0
2016-10-13,6.25,6.45,6.21,6.32,720134,0
2016-10-14,6.34,6.38,5.91,5.91,875053,0
2016-10-17,5.91,5.93,5.72,5.72,840789,0
2016-10-18,5.8,5.86,5.59,5.65,794833,0
2016-10-19,5.64,5.64,5.49,5.55,607312,0
2016-10-20,5.54,5.71,5.47,5.7,536149,0
2016-10-21,5.72,5.72,5.49,5.54,697803,0
2016-10-24,5.55,5.65,5.23,5.23,1069169,0
2016-10-25,5.2,5.297,5.11,5.185,863676,0
2016-10-26,5.16,5.26,5.11,5.15,595090,0
2016-10-27,5.3,5.34,5.17,5.2,620697,0
2016-10-28,5.2,5.23,4.97,5.09,1040754,0
2016-10-31,5.13,5.18,4.99,5.03,638670,0
2016-11-01,5.03,5.09,4.84,5.07,806144,0
2016-11-02,5.12,5.31,5.06,5.19,1076743,0
2016-11-03,5.2,5.2347,4.92,4.92,1256307,0
2016-11-04,4.96,5.18,4.92,5.13,859307,0
2016-11-07,5.3,5.5,4.95,5.45,1898192,0
2016-11-08,5.41,6.3,5.31,5.98,2376003,0
2016-11-09,6.25,6.96,6.25,6.84,3209562,0
2016-11-10,6.97,7.07,6.45,6.9,2465810,0
2016-11-11,6.87,7.14,6.8,7.08,1826338,0
2016-11-14,7.15,7.54,6.93,7.5,2709675,0
2016-11-15,7.43,7.94,7.28,7.76,2779908,0
2016-11-16,7.75,7.9364,7.415,7.48,2539942,0
2016-11-17,7.53,8.02,7.5,7.9,2321871,0
2016-11-18,7.92,8.23,7.7301,8.01,1690091,0
2016-11-21,8.02,8.303,8.0014,8.25,1140511,0
2016-11-22,8.23,8.4,8.1189,8.24,1875381,0
2016-11-23,8.09,8.5,8,8.49,1064865,0
2016-11-25,8.5,8.71,8.4,8.66,758597,0
2016-11-28,8.64,8.84,8.52,8.71,1083523,0
2016-11-29,8.67,9.09,8.5924,9.05,1096812,0
2016-11-30,9.14,9.2261,8.9,8.96,1577962,0
2016-12-01,8.93,8.96,8.645,8.67,1239301,0
2016-12-02,8.63,8.82,8.2734,8.64,1025735,0
2016-12-05,8.73,9,8.5011,8.86,1360000,0
2016-12-06,8.89,9.1,8.7,9.02,931812,0
2016-12-07,8.81,9.01,8.39,8.56,960224,0
2016-12-08,8.53,8.91,8.4401,8.87,1412872,0
2016-12-09,8.96,9.19,8.83,9.15,1083978,0
2016-12-12,9.09,9.19,8.9,9.01,790932,0
2016-12-13,9.07,9.26,8.84,8.87,626599,0
2016-12-14,8.87,9.035,8.76,8.98,799752,0
2016-12-15,8.99,9.54,8.9,9.22,1212510,0
2016-12-16,9.12,9.33,8.83,8.95,2090222,0
2016-12-19,8.96,9.335,8.865,8.94,894025,0
2016-12-20,9,9.3,8.81,9.17,637026,0
2016-12-21,9.21,9.34,8.88,8.88,499956,0
2016-12-22,8.93,9.01,8.765,8.86,363564,0
2016-12-23,9.15,9.6799,9,9.57,912393,0
2016-12-27,9.6,9.7755,9.24,9.25,688628,0
2016-12-28,9.31,9.3606,9,9.04,566151,0
2016-12-29,9.03,9.25,8.78,8.83,577377,0
2016-12-30,8.84,8.945,8.57,8.64,841584,0
2017-01-03,8.8,8.97,8.4,8.62,836023,0
2017-01-04,8.66,8.96,8.57,8.85,965719,0
2017-01-05,8.85,9.01,8.63,8.73,556835,0
2017-01-06,8.76,9.08,8.72,8.89,727357,0
2017-01-09,8.95,8.97,8.65,8.74,700729,0
2017-01-10,8.8,9.25,8.74,9.22,1168924,0
2017-01-11,9.25,9.6699,8.55,8.9,2728391,0
2017-01-12,8.8,9.04,8.74,8.92,465998,0
2017-01-13,8.93,9.19,8.84,8.96,479707,0
2017-01-17,8.85,8.9,8.61,8.8,770349,0
2017-01-18,8.87,8.98,8.72,8.96,758333,0
2017-01-19,9.01,9.17,8.85,8.9,469063,0
2017-01-20,8.92,8.9857,8.78,8.89,568648,0
2017-01-23,8.88,8.92,8.72,8.8,750631,0
2017-01-24,8.82,8.96,8.48,8.85,727299,0
2017-01-25,8.93,8.99,8.785,8.87,402979,0
2017-01-26,8.85,8.94,8.53,8.54,460669,0
2017-01-27,8.55,8.68,8.42,8.57,447118,0
2017-01-30,8.53,8.66,8.1482,8.32,504788,0
2017-01-31,8.25,8.96,8.17,8.92,742050,0
2017-02-01,8.98,9.19,8.84,9.18,718893,0
2017-02-02,9.12,9.58,9,9.43,593948,0
2017-02-03,9.52,9.55,9.34,9.49,754301,0
2017-02-06,9.95,10.27,9.78,10,1515156,0
2017-02-07,10.03,10.09,9.41,9.53,1403621,0
2017-02-08,9.48,9.62,9.35,9.58,492339,0
2017-02-09,9.59,9.85,9.59,9.73,1214104,0
2017-02-10,9.74,9.99,9.46,9.52,590481,0
2017-02-13,9.6,9.78,9.5544,9.68,743180,0
2017-02-14,9.65,9.74,9.4,9.67,1957288,0
2017-02-15,9.61,9.7,9.45,9.61,1571236,0
2017-02-16,10.28,10.56,10.12,10.54,4633815,0
2017-02-17,10.53,10.84,10.33,10.62,10727311,0
2017-02-21,10.65,10.75,10.21,10.44,2093045,0
2017-02-22,10.43,10.49,9.99,10.11,1355423,0
2017-02-23,10.11,10.28,9.99,10.24,1585494,0
2017-02-24,10.22,10.43,10.06,10.36,1131900,0
2017-02-27,10.35,11.29,10.335,11.21,3035235,0
2017-02-28,11.13,11.37,10.95,11.24,2644084,0
2017-03-01,11.38,11.45,11.06,11.32,1271689,0
2017-03-02,11.25,11.54,11.06,11.2,864169,0
2017-03-03,11.24,11.39,10.97,11.115,650635,0
2017-03-06,11.06,11.26,10.95,10.99,764487,0
2017-03-07,10.81,10.98,10.63,10.72,804198,0
2017-03-08,10.71,11.29,10.7,11.01,1247619,0
2017-03-09,11.25,11.5,10.73,11.42,1610725,0
2017-03-10,11.55,11.6,11.17,11.48,1526348,0
2017-03-13,11.38,11.63,11.23,11.54,997496,0
2017-03-14,11.41,11.48,11.05,11.22,1006329,0
2017-03-15,11.25,11.72,11.25,11.6,804923,0
2017-03-16,11.65,11.7,11.3,11.44,1303975,0
2017-03-17,11.4,11.41,10.9,11.13,1576315,0
2017-03-20,11.14,11.39,10.9494,11.29,979366,0
2017-03-21,11.29,11.33,10.815,10.82,964040,0
2017-03-22,10.85,11.255,10.81,11.25,1068859,0
2017-03-23,11.22,11.39,11,11.09,626826,0
2017-03-24,11.47,11.48,11.07,11.26,1272952,0
2017-03-27,11.13,11.2,10.79,10.84,1287275,0
2017-03-28,10.85,11.1499,10.22,10.35,1411913,0
2017-03-29,10.36,10.49,10.17,10.23,1094839,0
2017-03-30,9.74,10.31,9.025,9.6,3878170,0
2017-03-31,9.62,9.66,9.36,9.44,1313849,0
2017-04-03,9.45,9.56,9.055,9.08,1497797,0
2017-04-04,9.16,9.28,8.93,9.01,1325468,0
2017-04-05,9.03,9.14,8.58,8.63,1158686,0
2017-04-06,8.66,8.68,8.3,8.52,855645,0
2017-04-07,8.5,8.53,8.3,8.47,1041668,0
2017-04-10,8.5,8.64,8.26,8.27,776523,0
2017-04-11,8.2,8.37,8.05,8.17,754496,0
2017-04-12,8.21,8.355,7.99,8.22,1283296,0
2017-04-13,8.2,8.55,8.2,8.45,826439,0
2017-04-17,8.31,8.52,8.31,8.46,464994,0
2017-04-18,8.42,8.5,8.22,8.23,546359,0
2017-04-19,8.33,8.34,8.09,8.29,839673,0
2017-04-20,8.32,8.47,8.13,8.13,852625,0
2017-04-21,8.09,8.13,7.67,7.75,899109,0
2017-04-24,7.88,7.98,7.65,7.7,860807,0
2017-04-25,7.76,7.99,7.76,7.89,1075005,0
2017-04-26,7.9,8.13,7.84,7.87,1295838,0
2017-04-27,7.97,7.99,7.71,7.715,685965,0
2017-04-28,7.73,7.95,7.6,7.92,916929,0
2017-05-01,7.94,8.27,7.9,8.27,950270,0
2017-05-02,8.25,8.3,7.86,7.93,1029276,0
2017-05-03,7.91,7.92,7.745,7.82,525606,0
2017-05-04,7.5,7.5,6.71,6.81,2074559,0
2017-05-05,6.92,7.02,6.3,6.43,1625438,0
2017-05-08,6.4,7.05,6.3699,6.97,2339874,0
2017-05-09,6.97,7.225,6.9101,7.15,1935191,0
2017-05-10,7.11,7.275,6.93,7.21,1079009,0
2017-05-11,7.16,7.33,7.01,7.3,785663,0
2017-05-12,7.32,7.51,7.18,7.18,827020,0
2017-05-15,7.19,7.3,7.04,7.08,931177,0
2017-05-16,7.11,7.2272,6.89,7.02,1119077,0
2017-05-17,6.93,6.93,6.66,6.69,711074,0
2017-05-18,6.68,7.23,6.65,7.16,1019907,0
2017-05-19,7.1,7.21,6.98,6.99,653822,0
2017-05-22,6.98,7.09,6.82,6.95,561185,0
2017-05-23,6.95,6.97,6.8,6.87,436013,0
2017-05-24,6.86,6.92,6.76,6.83,468527,0
2017-05-25,6.85,6.86,6.69,6.77,478323,0
2017-05-26,6.75,6.84,6.53,6.58,714618,0
2017-05-30,6.57,6.586,6.32,6.41,688735,0
2017-05-31,6.44,6.44,6.1,6.37,1784187,0
2017-06-01,6.42,6.9,6.2875,6.7,1012276,0
2017-06-02,6.71,6.94,6.68,6.84,674541,0
2017-06-05,6.88,6.92,6.63,6.75,432708,0
2017-06-06,6.73,6.84,6.66,6.725,431854,0
2017-06-07,6.73,6.875,6.66,6.71,415614,0
2017-06-08,6.74,7.01,6.73,6.99,967611,0
2017-06-09,7.04,7.54,6.85,6.92,1799700,0
2017-06-12,6.9,6.99,6.71,6.89,664861,0
2017-06-13,6.9,6.9621,6.65,6.81,504299,0
2017-06-14,6.8,7.029,6.7,6.95,1595660,0
2017-06-15,6.9,6.97,6.67,6.75,525121,0
2017-06-16,6.68,6.765,6.5714,6.69,2151703,0
2017-06-19,6.69,6.98,6.69,6.9,1281918,0
2017-06-20,6.95,7.35,6.92,7.13,856566,0
2017-06-21,7.17,7.59,7.07,7.58,1087398,0
2017-06-22,7.59,7.8,7.46,7.6,925725,0
2017-06-23,7.6,7.6,7.3,7.51,962349,0
2017-06-26,7.56,7.65,7.41,7.45,671991,0
2017-06-27,7.44,7.44,6.9,6.9,697260,0
2017-06-28,6.97,7.0247,6.735,6.95,705787,0
2017-06-29,6.93,6.96,6.84,6.95,729601,0
2017-06-30,6.96,6.96,6.72,6.79,876407,0
2017-07-03,6.8,6.965,6.79,6.95,361889,0
2017-07-05,6.92,6.99,6.84,6.95,640094,0
2017-07-06,6.88,6.92,6.749,6.8,473382,0
2017-07-07,6.83,6.88,6.69,6.735,419351,0
2017-07-10,6.72,6.82,6.615,6.67,503334,0
2017-07-11,6.67,6.82,6.64,6.7,420089,0
2017-07-12,6.97,7.02,6.78,6.86,706872,0
2017-07-13,6.91,6.95,6.63,6.89,767555,0
2017-07-14,6.89,6.96,6.7,6.82,535685,0
2017-07-17,6.83,6.96,6.8076,6.9,831204,0
2017-07-18,6.9,6.9099,6.7,6.79,523312,0
2017-07-19,6.83,6.93,6.75,6.77,433807,0
2017-07-20,6.77,6.81,6.58,6.59,781384,0
2017-07-21,6.65,6.655,6.52,6.59,512206,0
2017-07-24,6.58,6.65,6.505,6.64,437852,0
2017-07-25,6.64,6.66,6.52,6.57,698466,0
2017-07-26,6.58,6.67,6.57,6.61,369698,0
2017-07-27,6.63,6.63,6.26,6.29,968906,0
2017-07-28,6.26,6.4,6.17,6.21,552243,0
2017-07-31,6.21,6.39,6.02,6.03,567898,0
2017-08-01,6.06,6.1,5.83,6.03,792559,0
2017-08-02,6.04,6.13,5.81,5.83,647516,0
2017-08-03,5.82,5.89,5.66,5.68,555485,0
2017-08-04,5.68,5.865,5.625,5.82,1280481,0
2017-08-07,5.83,5.88,5.73,5.77,814234,0
2017-08-08,5.76,6.21,5.76,6.06,1680923,0
2017-08-09,5.37,5.79,4.6,5.125,4228760,0
2017-08-10,5.14,5.41,5.01,5.33,1546559,0
2017-08-11,5.38,5.65,5.28,5.63,1621992,0
2017-08-14,5.65,5.82,5.23,5.28,1575220,0
2017-08-15,5.33,5.6,5.22,5.56,1188996,0
2017-08-16,5.6,6.035,5.58,5.8,1355593,0
2017-08-17,5.8,5.92,5.66,5.675,1028040,0
2017-08-18,5.64,5.74,5.52,5.57,771774,0
2017-08-21,5.56,5.77,5.52,5.76,767262,0
2017-08-22,5.8,5.8865,5.74,5.75,1030520,0
2017-08-23,5.69,5.855,5.63,5.72,536446,0
2017-08-24,5.75,5.91,5.635,5.84,1239765,0
2017-08-25,5.84,5.85,5.51,5.61,1195187,0
2017-08-28,5.7,6.29,5.66,6.29,1480974,0
2017-08-29,6.38,6.7,6.3,6.43,1865878,0
2017-08-30,6.5,6.7798,6.46,6.62,1655199,0
2017-08-31,6.6,6.77,6.36,6.73,1285026,0
2017-09-01,6.53,6.59,6.0439,6.27,1950557,0
2017-09-05,6.25,6.36,6.01,6.065,1331279,0
2017-09-06,6.11,6.13,5.76,5.88,1135660,0
2017-09-07,5.88,6.21,5.79,6.15,816034,0
2017-09-08,6.11,6.21,6.01,6.16,702927,0
2017-09-11,6.22,6.66,6.22,6.44,1434150,0
2017-09-12,6.48,6.51,6.2,6.26,852263,0
2017-09-13,6.3,6.44,6.24,6.31,786906,0
2017-09-14,6.31,6.4,6.195,6.22,748721,0
2017-09-15,6.23,6.37,6.18,6.37,1760509,0
2017-09-18,6.59,7.35,6.55,7.1,3394070,0
2017-09-19,7.11,7.22,6.76,7.17,1718704,0
2017-09-20,7.18,7.18,6.85,6.95,1182861,0
2017-09-21,6.93,7.11,6.85,6.96,799077,0
2017-09-22,6.93,7.0414,6.88,6.96,574046,0
2017-09-25,6.91,7.255,6.91,7.08,894165,0
2017-09-26,7.11,7.15,6.81,6.83,1355455,0
2017-09-27,6.91,7.13,6.85,7.05,941240,0
2017-09-28,7.08,7.39,6.98,7.31,1344290,0
2017-09-29,7.29,7.38,7.18,7.36,710423,0
2017-10-02,7.46,7.81,7.45,7.73,1313590,0
2017-10-03,7.73,7.7599,7.31,7.62,1102652,0
2017-10-04,7.6,7.685,7.44,7.46,786790,0
2017-10-05,7.46,7.6,7.385,7.54,567154,0
2017-10-06,7.5,7.51,7.29,7.33,557998,0
2017-10-09,7.29,7.43,7.11,7.11,738532,0
2017-10-10,7.09,7.18,7.0601,7.15,591898,0
2017-10-11,7.18,7.3,7.1,7.21,724151,0
2017-10-12,7.21,7.21,6.86,6.91,991843,0
2017-10-13,6.9546,6.98,6.575,6.66,1122598,0
2017-10-16,6.7,6.91,6.44,6.55,974504,0
2017-10-17,6.56,6.629,6.41,6.58,735217,0
2017-10-18,6.58,6.8301,6.47,6.66,843412,0
2017-10-19,6.61,6.66,6.3159,6.5,955360,0
2017-10-20,6.54,6.54,6.29,6.41,892531,0
2017-10-23,6.45,6.64,6.38,6.5,776902,0
2017-10-24,6.46,6.65,5.94,6.03,1908696,0
2017-10-25,6.09,6.22,5.91,6.11,1001537,0
2017-10-26,6.07,6.13,5.82,5.86,785164,0
2017-10-27,5.8678,6.23,5.8678,6.2,849632,0
2017-10-30,6.24,6.37,5.995,6.11,761959,0
2017-10-31,6.17,6.26,6.12,6.19,786244,0
2017-11-01,6.22,6.28,5.8325,5.86,873744,0
2017-11-02,6.15,6.56,5.81,5.93,1453835,0
2017-11-03,6,6.2,5.91,6.14,872785,0
2017-11-06,6.18,6.19,5.8167,5.9,835535,0
2017-11-07,5.95,5.95,5.499,5.56,1196037,0
2017-11-08,5.56,5.7364,5.41,5.68,833852,0
2017-11-09,5.68,5.74,5.54,5.69,649556,0
2017-11-10,5.67,5.75,5.55,5.6,631426,0
