Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,45.3,45.9,45,45.6,9098,0
2005-02-28,45.8,46.3,45.8,46.3,15282,0
2005-03-01,45.7,47.7,45.7,47,17186,0
2005-03-02,46.2,48.5,46.2,47.1,21150,0
2005-03-03,48.5,50.5,47.5,49,62029,0
2005-03-04,49.5,50.1,48.5,49.5,17476,0
2005-03-07,49.8,50,49.2,49.5,17694,0
2005-03-08,50,50,48.8,49.3,27019,0
2005-03-09,49.3,50.4,48.9,49.2,42133,0
2005-03-10,50,50,48.5,48.6,18396,0
2005-03-11,49.8,50,48.5,48.8,25442,0
2005-03-14,48.5,49.8,48.5,49.3,12827,0
2005-03-15,50,50,48.5,48.8,25744,0
2005-03-16,48.5,50.2,48.5,48.5,278344,0
2005-03-17,49,49.92,48.6,49.4,30021,0
2005-03-18,49.3,49.8,48.5,49.1,168906,0
2005-03-21,49.7,51.1,49.2,49.6,20852,0
2005-03-22,50,50,48.1,48.2,24359,0
2005-03-23,48.1,48.9,47.9,48.8,59904,0
2005-03-24,49,50.2,48.7,49.6,17259,0
2005-03-28,50.3,50.3,48.5,48.8,20205,0
2005-03-29,48.6,50.5,48.6,48.7,18406,0
2005-03-30,49.2,50.8,49.1,50.5,25277,0
2005-03-31,50.9,50.9,49.2,50,21792,0
2005-04-01,49.8,50.8,48.1,48.9,31613,0
2005-04-04,48.6,50.5,48.1,50.5,44557,0
2005-04-05,50.2,51.2,49.4,50.5,48658,0
2005-04-06,50.8,51.4,49.7,49.7,21545,0
2005-04-07,49.6,50.1,48.9,50,14685,0
2005-04-08,50.2,51.5,49.6,49.6,53688,0
2005-04-11,49.5,51,48.9,50,54725,0
2005-04-12,49.6,50,48.9,49.7,24866,0
2005-04-13,49.5,49.6,48.8,49,21135,0
2005-04-14,49.2,49.6,48.2,48.3,19096,0
2005-04-15,48.6,48.8,47.2,47.8,10841,0
2005-04-18,48.6,48.6,47.2,48.3,22590,0
2005-04-19,48.5,49.5,48.2,49.5,22545,0
2005-04-20,49.1,49.2,48,48.5,37074,0
2005-04-21,49,49.8,47.8,49,10536,0
2005-04-22,48.6,49.7,47.5,48,23274,0
2005-04-25,48.8,49.4,47.6,49.2,6058,0
2005-04-26,48.7,49.6,47.8,47.9,9561,0
2005-04-27,47.7,49.1,47.4,48.9,12052,0
2005-04-28,48.3,48.7,47.5,47.6,7314,0
2005-04-29,47.9,47.9,46,47.7,9157,0
2005-05-02,48.2,48.8,47.2,48,7260,0
2005-05-03,47.6,48.4,46.6,47.2,4679,0
2005-05-04,47.3,47.6,45.5,47.5,14530,0
2005-05-05,47,47.4,44.2,45.2,15891,0
2005-05-06,46.1,46.1,44.5,44.8,14020,0
2005-05-09,44.6,45,43.8,45,10138,0
2005-05-10,44.6,45,43.8,44,8783,0
2005-05-11,44.6,44.6,43.2,43.6,10070,0
2005-05-12,43.4,44.2,43.2,43.2,4716,0
2005-05-13,43.9,44.1,43.4,43.5,8387,0
2005-05-16,43.4,43.9,43.4,43.6,9135,0
2005-05-17,43.1,43.8,43.1,43.3,5476,0
2005-05-18,43.8,44.3,42.4,43,13213,0
2005-05-19,42.1,43.2,40.9,42.3,22814,0
2005-05-20,42.7,42.7,41.7,42.5,4339,0
2005-05-23,42.5,43.1,41.7,42.2,10147,0
2005-05-24,42.2,42.5,41.1,42.2,4430,0
2005-05-25,41.8,41.9,38.3,39.5,38097,0
2005-05-26,40,40,38.7,38.9,9559,0
2005-05-27,38.9,39.4,38.8,39.2,4159,0
2005-05-31,38.9,39.5,38.6,38.6,6967,0
2005-06-01,38.4,40.9,38.4,40.9,47934,0
2005-06-02,41.3,41.3,39,39.2,5698,0
2005-06-03,39.3,39.5,38,38.3,19288,0
2005-06-06,38.5,38.7,37.9,38.1,11207,0
2005-06-07,37.9,38.6,34,34.2,211718,0
2005-06-08,34.2,34.9,33.8,34.3,60717,0
2005-06-09,34,34.6,34,34.3,81962,0
2005-06-10,34.3,34.5,33.6,33.9,14303,0
2005-06-13,33.9,34.5,31.8,32.6,33940,0
2005-06-14,32.5,33.1,32.1,33,28787,0
2005-06-15,32.8,35.5,32.8,33.4,16297,0
2005-06-16,33.2,34.1,33.1,33.9,13668,0
2005-06-17,34.4,34.6,33,33,58507,0
2005-06-20,32.9,33.5,32.8,33.29,12568,0
2005-06-21,33.4,33.5,33.1,33.5,8504,0
2005-06-22,33.4,33.5,32.4,32.5,15275,0
2005-06-23,32.5,32.9,31.1,31.1,31458,0
2005-06-24,30.9,31.1,28.3,28.8,213751,0
2005-06-27,28.9,29.2,27.5,28.1,12774,0
2005-06-28,28.5,29.9,28.5,29.9,57881,0
2005-06-29,29.7,29.9,28.1,28.7,30766,0
2005-06-30,28.8,29,27.8,28.2,19338,0
2005-07-01,28.4,29,27.9,28.25,19602,0
2005-07-05,27.9,30.4,27.5,28.8,26995,0
2005-07-06,28.6,29,28,28.3,13578,0
2005-07-07,28,29.9,27.5,28.3,73356,0
2005-07-08,28.4,28.7,27.5,28.1,29971,0
2005-07-11,28,29.5,28,28.9,21753,0
2005-07-12,29.1,29.6,28.6,29,17803,0
2005-07-13,28.9,28.9,28.1,28.5,13908,0
2005-07-14,29.1,29.6,27.6,28.5,19012,0
2005-07-15,28.2,29.6,28.2,28.6,9453,0
2005-07-18,28.7,29,28.28,28.7,23581,0
2005-07-19,28.6,30.9,28.3,28.4,29879,0
2005-07-20,28.3,29.4,28.3,29.1,13773,0
2005-07-21,29,29.6,27.5,27.9,10168,0
2005-07-22,27.7,28.2,27.4,28.2,17123,0
2005-07-25,28,28.7,27.8,27.9,4428,0
2005-07-26,28,29.6,27.5,28.4,10037,0
2005-07-27,28.5,30.5,28.5,30.2,9346,0
2005-07-28,29.5,30.1,25.8,28.9,302526,0
2005-07-29,28.7,33.6,27,31.6,152915,0
2005-08-01,31.8,32.1,31,31.5,61547,0
2005-08-02,32.5,32.7,30.9,31.3,53920,0
2005-08-03,31.1,31.4,30.5,30.7,25589,0
2005-08-04,31,31.1,30.8,30.9,101490,0
2005-08-05,30.9,32.26,30.8,31,59838,0
2005-08-08,31,32.2,30.8,31.7,15656,0
2005-08-09,31.9,32.1,30.7,31,9462,0
2005-08-10,31.1,32.2,31.1,32,24644,0
2005-08-11,32,34.9,31.8,34.5,24182,0
2005-08-12,34.4,34.5,30.9,31,15965,0
2005-08-15,30.8,32.4,30.8,31.2,23647,0
2005-08-16,31.2,32.1,31,31,19498,0
2005-08-17,31,31.9,31,31.6,4544,0
2005-08-18,31.5,31.9,30.4,30.5,11607,0
2005-08-19,30.3,32.1,30.2,30.9,7170,0
2005-08-22,31.2,31.4,30.5,31.1,21913,0
2005-08-23,30.9,31.7,30.7,31.4,6156,0
2005-08-24,31.4,32,30.8,31.8,5999,0
2005-08-25,31.9,31.9,31.1,31.5,4415,0
2005-08-26,31.5,31.7,31.3,31.3,11311,0
2005-08-29,31.3,32,31,32,4206,0
2005-08-30,31.5,32.2,31.4,31.9,4858,0
2005-08-31,32.05,33.1,32,32.7,10703,0
2005-09-01,32.9,32.9,32,32.6,11670,0
2005-09-02,32.6,32.6,32.2,32.5,4508,0
2005-09-06,32.7,33,32,32.8,12064,0
2005-09-07,32.8,32.8,31.4,32.6,6275,0
2005-09-08,32.2,32.8,32,32.8,3893,0
2005-09-09,32.9,32.9,31.2,31.8,11751,0
2005-09-12,32.1,32.8,31,32.6,50565,0
2005-09-13,32.4,32.4,31.2,31.9,3661,0
2005-09-14,32.2,32.3,30.1,30.3,10123,0
2005-09-15,30.6,31.1,28.9,30.1,7547,0
2005-09-16,30.4,32,29.9,31.8,34609,0
2005-09-19,31.9,32,31.3,31.6,11707,0
2005-09-20,31.8,32,31.4,31.9,9441,0
2005-09-21,31.6,31.8,29.9,30,6487,0
2005-09-22,30.1,30.8,29.6,30.4,12704,0
2005-09-23,30,31.1,29.5,30.5,12120,0
2005-09-26,30.8,30.8,30.1,30.4,12382,0
2005-09-27,30.1,30.7,29.8,30.3,13744,0
2005-09-28,30.1,30.5,29.7,29.9,23299,0
2005-09-29,29.6,30.4,29.6,30.4,8907,0
2005-09-30,30.2,30.2,29.6,30,10054,0
2005-10-03,30.3,32.7,30.3,30.8,32717,0
2005-10-04,30.9,31.4,30.6,31.1,26571,0
2005-10-05,31.4,31.4,29.9,30.6,21243,0
2005-10-06,31,31.1,30.4,30.7,17872,0
2005-10-07,31.5,32.7,30.6,32.7,24745,0
2005-10-10,33,33,30.3,31,13241,0
2005-10-11,30.8,31.7,29.6,30,6744,0
2005-10-12,29.8,31.4,29.6,30.7,10515,0
2005-10-13,31.4,32,29.5,30.9,10772,0
2005-10-14,31.4,31.6,28.9,29.4,11670,0
2005-10-17,29.4,29.7,27.8,28.2,15703,0
2005-10-18,28.4,28.4,26.4,27.9,15346,0
2005-10-19,27.9,28.6,26.6,28.6,7728,0
2005-10-20,28.2,29,25.5,26.1,14424,0
2005-10-21,25.5,26.3,24.3,24.7,9658,0
2005-10-24,24.4,24.4,16.2,17.2,64335,0
2005-10-25,17.2,17.5,12.2,12.7,151375,0
2005-10-26,12.7,12.8,10.5,11.1,187986,0
2005-10-27,11.1,12.4,10.7,10.9,81282,0
2005-10-28,11,11.3,7.6,8,238742,0
2005-10-31,8.1,9.4,8.1,8.8,96391,0
2005-11-01,8.5,8.8,7.49,7.5,427748,0
2005-11-02,7.5,7.9,7.5,7.6,107015,0
2005-11-03,8,8.1,7.6,7.7,79728,0
2005-11-04,7.9,8,7.2,7.6,38346,0
2005-11-07,7.6,7.6,6.6,7,60829,0
2005-11-08,7,7.6,6.8,7,35910,0
2005-11-09,7.4,7.4,5.4,5.9,119282,0
2005-11-10,5.9,5.9,3.7,3.9,342447,0
2005-11-11,4,4,2.4,2.8,1645009,0
2005-11-14,3,3.9,2.93,3.7,978533,0
2005-11-15,3.7,3.7,2.9,3,627093,0
2005-11-16,3.4,3.4,2.58,2.9,1054928,0
2005-11-17,3.1,3.6,2.91,3.5,580384,0
2005-11-18,3.6,3.6,3.1,3.3,260628,0
2005-11-21,3.4,3.6,3.1,3.2,295348,0
2005-11-22,3.2,3.5,3.1,3.2,221382,0
2005-11-23,3.3,3.3,2.96,3.1,305300,0
2005-11-25,3.1,3.3,2.98,3.1,131973,0
2005-11-28,3.9,6.1,3.9,5.2,2591174,0
2005-11-29,5.4,9.22,5.4,8.6,3227986,0
2005-11-30,10.3,11.5,9,9.1,2672531,0
2005-12-01,9.6,9.8,7.8,8.4,780740,0
2005-12-02,8.6,8.9,6.5,7,740594,0
2005-12-05,7.2,8.6,6.3,6.7,1099773,0
2005-12-06,6.8,7.1,6,6.6,388341,0
2005-12-07,6.7,7.4,6,6.3,576195,0
2005-12-08,6.4,6.6,5.9,6.2,332524,0
2005-12-09,6.3,6.3,5.4,5.5,349490,0
2005-12-12,5.3,8.3,4.8,8.2,1969759,0
2005-12-13,7.8,8.3,7,7.23,1205311,0
2005-12-14,7.1,7.3,6.5,7,266629,0
2005-12-15,6.9,7.1,6.5,6.5,230024,0
2005-12-16,7,7,6,6.2,248789,0
2005-12-19,6.5,6.5,5.9,6.3,286070,0
2005-12-20,6.3,6.4,5.63,6,188094,0
2005-12-21,6,7.1,5.7,6.6,368086,0
2005-12-22,6.3,7.8,6.05,7,542204,0
2005-12-23,7,7.7,6.6,7.2,273944,0
2005-12-27,8.3,8.9,6.7,6.8,1079856,0
2005-12-28,7,7,6.5,6.6,278195,0
2005-12-29,6.5,6.6,6,6,400277,0
2005-12-30,6,6.4,5.7,6.1,254001,0
2006-01-03,6.3,6.5,5.5,5.6,345322,0
2006-01-04,5.6,5.8,5.4,5.7,279750,0
2006-01-05,5.7,6,5.6,5.8,213356,0
2006-01-06,5.8,6.3,5.7,6.1,253496,0
2006-01-09,6.2,7.3,6.1,6.4,244352,0
2006-01-10,6.5,6.6,5.8,5.9,139505,0
2006-01-11,6.1,6.4,5.9,6,147615,0
2006-01-12,6.3,6.3,5.9,5.9,85485,0
2006-01-13,6,6.5,6,6.2,162986,0
2006-01-17,6.2,6.4,6,6.1,106792,0
2006-01-18,6.2,6.2,5.89,5.9,90416,0
2006-01-19,6,6,5.57,5.9,150610,0
2006-01-20,5.8,6,5.6,5.7,83227,0
2006-01-23,5.6,5.8,5.5,5.6,69416,0
2006-01-24,5.7,5.8,5.5,5.8,82705,0
2006-01-25,5.8,6,5.5,5.6,80597,0
2006-01-26,5.7,6.3,5.6,5.7,119548,0
2006-01-27,5.8,5.8,5.29,5.5,192021,0
2006-01-30,5.6,5.6,5.3,5.5,77891,0
2006-01-31,5.5,5.5,5.1,5.3,70362,0
2006-02-01,5.2,5.3,4.8,4.83,257225,0
2006-02-02,6,6.1,5.38,5.4,364865,0
2006-02-03,5.5,5.6,4.99,5.05,130612,0
2006-02-06,5.1,5.4,5,5.1,152679,0
2006-02-07,5,5.2,4.5,4.8,187465,0
2006-02-08,4.9,5.2,4.6,4.6,110042,0
2006-02-09,4.7,4.9,4.58,4.6,93219,0
2006-02-10,4.6,4.79,4.5,4.54,92945,0
2006-02-13,4.79,4.9,4.3,4.55,195224,0
2006-02-14,4.7,4.8,4.5,4.6,181148,0
2006-02-15,4.5,4.6,4.3,4.48,129510,0
2006-02-16,4.6,4.7,4.3,4.4,130146,0
2006-02-17,4.6,5.3,4.39,4.8,530407,0
2006-02-21,5,6.2,5,5.21,550236,0
2006-02-22,5.4,5.7,5.1,5.17,337553,0
2006-02-23,5.4,5.78,4.8,5.14,241171,0
2006-02-24,5.1,5.39,4.81,5.1,381716,0
2006-02-27,5,5.1,4.81,5,133552,0
2006-02-28,4.9,5.01,4.8,4.8,301140,0
2006-03-01,4.85,5,4.8,4.9,297947,0
2006-03-02,5,5,4.7,4.9,178714,0
2006-03-03,4.7,4.8,4.5,4.56,143006,0
2006-03-06,4.5,4.79,4.4,4.49,263063,0
2006-03-07,4.5,4.5,4.1,4.4,134891,0
2006-03-08,4.1,4.49,4,4.31,156777,0
2006-03-09,4.3,4.55,4.2,4.5,73453,0
2006-03-10,4.5,4.55,4.19,4.4,71529,0
2006-03-13,4.4,4.5,3.9,4.11,111821,0
2006-03-14,4.2,4.3,3.99,4.17,154869,0
2006-03-15,4.25,4.38,4.1,4.3,85918,0
2006-03-16,4.29,4.8,4.1,4.5,139448,0
2006-03-17,5.2,5.4,5,5.3,342870,0
2006-03-20,5.9,6.3,5.7,6.3,533615,0
2006-03-21,6.2,7.6,6.1,6.7,1054676,0
2006-03-22,7.1,7.5,6.5,6.7,980155,0
2006-03-23,6.8,6.88,5.3,5.7,4067603,0
2006-03-24,5.7,6.33,5.5,6.1,2656978,0
2006-03-27,6.8,7.1,6.1,6.5,5337048,0
2006-03-28,6.6,6.7,6.05,6.12,355981,0
2006-03-29,6.1,6.4,5.93,6.2,332606,0
2006-03-30,6.1,6.2,5.7,5.7,381306,0
2006-03-31,5.8,6.1,5.7,6.1,345734,0
2006-04-03,6.2,6.22,5.9,6,153917,0
2006-04-04,5.9,5.95,5.6,5.6,934275,0
2006-04-05,5.7,5.7,5.4,5.6,326533,0
2006-04-06,5.5,5.6,5.1,5.3,510675,0
2006-04-07,5.32,6.4,5.21,5.9,492055,0
2006-04-10,6.1,6.2,5.7,5.7,203612,0
2006-04-11,5.7,5.8,5.39,5.4,275821,0
2006-04-12,5.46,5.7,5.4,5.5,76084,0
2006-04-13,5.7,5.8,5.4,5.59,80193,0
2006-04-17,5.5,5.59,5.1,5.4,103842,0
2006-04-18,5.3,5.44,5.1,5.36,124267,0
2006-04-19,5.3,5.7,5.1,5.7,453219,0
2006-04-20,5.7,5.8,5.41,5.79,76887,0
2006-04-21,5.85,5.85,5.51,5.65,59684,0
2006-04-24,5.65,5.65,5.3,5.3,69835,0
2006-04-25,5.4,5.5,5.3,5.4,47675,0
2006-04-26,5.3,5.5,5.3,5.3,38307,0
2006-04-27,5.3,5.5,5.2,5.3,30632,0
2006-04-28,5.25,5.4,5.1,5.33,70460,0
2006-05-01,5.2,5.4,5,5.1,60441,0
2006-05-02,5.1,5.5,4.81,5,93590,0
2006-05-03,5.1,5.4,4.94,5.3,49930,0
2006-05-04,5.3,5.7,5.25,5.5,88585,0
2006-05-05,5.5,5.75,5.4,5.4,58932,0
2006-05-08,6,7.2,6,6.9,860281,0
2006-05-09,6.9,6.98,6.3,6.4,237326,0
2006-05-10,6.3,6.5,5.9,6.3,181801,0
2006-05-11,6.2,6.6,5.7,5.75,222303,0
2006-05-12,5.7,6.2,5.51,6,63527,0
2006-05-15,6,6.35,5.8,6.3,108592,0
2006-05-16,6.35,6.6,6,6,83579,0
2006-05-17,6.2,6.3,5.8,5.9,99795,0
2006-05-18,5.9,6.1,5.8,6,59245,0
2006-05-19,6,6.1,5.8,5.9,33202,0
2006-05-22,6.2,6.3,5.3,5.5,102972,0
2006-05-23,5.5,5.8,5.11,5.21,142326,0
2006-05-24,5.1,5.4,5.01,5.15,107779,0
2006-05-25,5.5,5.5,5.1,5.1,82059,0
2006-05-26,5.11,5.39,4.86,5.1,152429,0
2006-05-30,5,5.18,4.63,4.8,214582,0
2006-05-31,4.8,5,4.7,4.8,79409,0
2006-06-01,4.8,5,4.6,4.8,129136,0
2006-06-02,4.8,4.9,4.5,4.7,1119507,0
2006-06-05,4.7,5,4.5,4.6,204610,0
2006-06-06,4.6,4.92,4.5,4.6,773360,0
2006-06-07,4.8,5.1,4.62,4.8,774631,0
2006-06-08,4.7,5,4.6,4.65,633431,0
2006-06-09,4.8,5,4.61,4.71,988799,0
2006-06-12,4.62,4.8,4.5,4.6,106511,0
2006-06-13,4.7,4.8,4.4,4.45,211912,0
2006-06-14,4.4,4.58,4.3,4.3,125660,0
2006-06-15,4.5,4.6,4.3,4.39,62819,0
2006-06-16,4.4,4.5,4.27,4.4,197298,0
2006-06-19,4.5,4.5,3.9,4,915134,0
2006-06-20,3.9,4.1,2.7,3.8,759090,0
2006-06-21,3.7,4.2,3.5,4.1,212400,0
2006-06-22,4,4.28,3.9,4,64730,0
2006-06-23,4,4.2,3.5,3.7,51116,0
2006-06-26,3.6,4.1,3.6,3.72,51441,0
2006-06-27,3.7,4.07,3.66,3.9,82417,0
2006-06-28,3.8,3.9,3.57,3.73,51956,0
2006-06-29,3.8,4.1,3.6,4,103187,0
2006-06-30,4.2,4.5,3.3,4.5,492672,0
2006-07-03,4.5,4.5,4.1,4.4,29262,0
2006-07-05,4.3,4.45,3.7,4.3,51215,0
2006-07-06,4.2,4.45,3.8,4.08,132548,0
2006-07-07,4.08,4.11,3.98,4,27489,0
2006-07-10,3.9,4.1,3.8,4,58091,0
2006-07-11,4.09,4.1,3.8,3.9,35499,0
2006-07-12,3.8,4,3.8,3.9,46987,0
2006-07-13,3.9,4,3.7,3.7,63156,0
2006-07-14,3.7,3.83,3.1,3.5,163892,0
2006-07-17,3.6,3.6,3.2,3.25,70138,0
2006-07-18,3.3,3.39,3.1,3.1,118439,0
2006-07-19,3.1,3.4,3.01,3.25,78824,0
2006-07-20,3.39,3.8,3.2,3.27,26376,0
2006-07-21,3.2,3.5,3.2,3.4,24176,0
2006-07-24,3.4,3.6,3.4,3.5,33178,0
2006-07-25,3.5,3.7,3.3,3.4,17270,0
2006-07-26,3.6,3.7,3.45,3.5,17306,0
2006-07-27,3.55,3.78,3.4,3.5,14894,0
2006-07-28,3.6,3.78,3.2,3.2,39636,0
2006-07-31,3.3,3.5,3.3,3.3,28128,0
2006-08-01,3.5,3.6,3.4,3.5,33800,0
2006-08-02,3.3,4,3.3,3.99,70770,0
2006-08-03,3.8,4.09,3.75,3.9,30190,0
2006-08-04,4,4.1,3.81,4.08,44658,0
2006-08-07,4,4.5,4,4.28,37681,0
2006-08-08,4.5,4.7,3.3,3.9,96082,0
2006-08-09,3.9,3.9,3.3,3.47,121502,0
2006-08-10,3.7,3.7,3.2,3.3,42158,0
2006-08-11,3.3,3.7,3,3,53250,0
2006-08-14,2.53,3.63,2.03,3.3,88673,0
2006-08-15,3.05,3.25,2.9,3.1,40138,0
2006-08-16,3.04,3.21,3,3.07,41615,0
2006-08-17,3.03,3.2,3,3.03,45946,0
2006-08-18,3,3.18,3,3.08,26962,0
2006-08-21,3.03,3.07,2.85,2.87,64946,0
2006-08-22,2.85,2.95,2.78,2.8,89672,0
2006-08-23,2.77,2.77,2.66,2.66,68105,0
2006-08-24,2.66,2.69,2.6,2.62,54283,0
2006-08-25,2.59,2.65,2.57,2.61,47593,0
2006-08-28,2.58,2.62,2.54,2.6,24662,0
2006-08-29,2.6,2.87,2.6,2.86,39820,0
2006-08-30,2.88,2.96,2.82,2.84,15838,0
2006-08-31,2.86,2.89,2.78,2.87,44077,0
2006-09-01,2.73,2.89,2.73,2.8,15492,0
2006-09-05,2.75,2.85,2.5,2.57,152902,0
2006-09-06,2.53,3.02,2.53,3.01,182995,0
2006-09-07,3.05,3.29,2.55,3.29,160431,0
2006-09-08,3.19,3.5,3.12,3.25,61822,0
2006-09-11,3.45,4.5,3.22,4.44,156239,0
2006-09-12,4.2,5.14,4.2,5.08,197775,0
2006-09-13,5.1,5.38,4.9,5.38,402630,0
2006-09-14,5.33,6.16,5.17,5.9,285667,0
2006-09-15,5.95,6.02,5.6,5.74,278213,0
2006-09-18,5.69,6.1,5.06,5.94,641089,0
2006-09-19,5.87,6.04,5.64,5.9,273338,0
2006-09-20,5.9,6.01,5.7,5.97,201324,0
2006-09-21,5.97,6.38,5.72,6.29,357497,0
2006-09-22,6.24,6.37,5.86,6.02,379869,0
2006-09-25,5.89,6.04,5.66,6.04,97936,0
2006-09-26,5.99,6.08,5.76,5.93,136337,0
2006-09-27,5.83,5.95,5.77,5.77,67220,0
2006-09-28,5.72,5.82,5.65,5.82,32421,0
2006-09-29,5.69,5.8,5.54,5.8,114849,0
2006-10-02,5.8,5.8,5.55,5.61,54287,0
2006-10-03,5.54,5.58,5.11,5.22,175818,0
2006-10-04,5.2,5.2,4.9,4.98,173103,0
2006-10-05,5.08,5.21,4.67,5.05,173654,0
2006-10-06,5,5.3,5,5.2,72687,0
2006-10-09,5.17,5.18,5.05,5.11,55565,0
2006-10-10,5.02,5.14,5.01,5.11,45197,0
2006-10-11,5.11,5.11,4.91,5.06,88544,0
2006-10-12,5.02,5.02,4.8,4.9,153568,0
2006-10-13,4.82,5.04,4.82,4.97,34214,0
2006-10-16,4.93,6,4.93,5.88,191840,0
2006-10-17,6,6,5.67,5.82,62562,0
2006-10-18,5.75,5.75,5.5,5.5,44404,0
2006-10-19,5.59,5.65,5.29,5.45,47608,0
2006-10-20,5.42,5.49,5.3,5.4,36201,0
2006-10-23,5.3,5.43,4.94,5.13,153370,0
2006-10-24,5.11,5.25,5,5.24,42060,0
2006-10-25,5.22,5.3,5.13,5.25,19727,0
2006-10-26,5.21,5.23,5.1,5.15,27492,0
2006-10-27,5.17,5.17,4.82,5.07,83150,0
2006-10-30,5.03,5.1,4.93,5.09,68797,0
2006-10-31,5.04,5.25,4.83,5.24,50875,0
2006-11-01,5.14,5.44,5.14,5.37,61089,0
2006-11-02,5.3,5.56,5.25,5.54,36990,0
2006-11-03,5.52,5.53,5.45,5.53,35212,0
2006-11-06,5.5,5.55,5.29,5.51,85484,0
2006-11-07,5.58,6.92,5.58,6.77,844706,0
2006-11-08,6.75,6.97,6.4,6.52,202631,0
2006-11-09,6.56,6.56,6.12,6.39,154078,0
2006-11-10,6.36,6.57,6.22,6.54,110705,0
2006-11-13,6.54,6.74,6.54,6.64,164293,0
2006-11-14,6.75,6.75,6.6,6.69,297155,0
2006-11-15,6.69,6.93,6.64,6.77,366537,0
2006-11-16,6.94,7.25,6.8,7.22,346697,0
2006-11-17,7.14,7.31,7.1,7.27,79112,0
2006-11-20,7.3,7.84,7.22,7.74,315011,0
2006-11-21,7.7,7.84,7.65,7.8,104095,0
2006-11-22,7.85,8.36,7.37,8.08,293581,0
2006-11-24,8.02,8.35,7.9,8.14,49347,0
2006-11-27,8.22,8.35,7.42,7.51,164797,0
2006-11-28,7.45,7.83,7.02,7.34,121205,0
2006-11-29,7.26,7.84,7.26,7.81,35530,0
2006-11-30,7.66,7.85,7.62,7.85,31777,0
2006-12-01,7.81,8.08,7.8,7.98,140272,0
2006-12-04,7.82,7.96,7.48,7.77,94521,0
2006-12-05,7.91,7.91,7.59,7.62,91621,0
2006-12-06,7.62,7.83,7.62,7.8,63558,0
2006-12-07,7.79,7.89,7.69,7.69,40581,0
2006-12-08,7.72,7.72,7.6,7.64,61962,0
2006-12-11,7.59,7.6,7.41,7.43,44742,0
2006-12-12,7.38,7.48,7.09,7.11,78291,0
2006-12-13,7.17,7.18,6.76,6.87,118231,0
2006-12-14,6.85,7.21,6.78,7.18,208827,0
2006-12-15,7.18,7.33,7.18,7.33,126866,0
2006-12-18,7.38,7.38,7.16,7.31,98312,0
2006-12-19,7.25,7.46,7.19,7.46,74267,0
2006-12-20,7.5,7.79,7.5,7.66,195485,0
2006-12-21,7.65,8.2,7.65,8.01,155014,0
2006-12-22,8.06,8.06,7.79,7.9,64013,0
2006-12-26,7.86,8.19,7.86,8.12,68554,0
2006-12-27,8.09,8.19,7.92,8.12,113003,0
2006-12-28,8.03,8.09,7.97,7.99,38514,0
2006-12-29,7.99,8.05,7.96,8,74189,0
2007-01-03,8.13,8.21,8.05,8.2,95759,0
2007-01-04,8.15,8.19,8,8.16,96666,0
2007-01-05,8.15,8.3,8.1,8.3,440022,0
2007-01-08,8.35,8.44,8.1,8.25,113303,0
2007-01-09,8.09,8.4,7.92,8.32,76350,0
2007-01-10,8.27,8.33,8.13,8.29,54114,0
2007-01-11,8.24,8.3,8.24,8.25,30740,0
2007-01-12,8.31,8.4,8.01,8.36,221311,0
2007-01-16,8.39,8.39,8.08,8.11,45812,0
2007-01-17,8.09,8.35,8.09,8.3,67315,0
2007-01-18,8.21,8.3,8.04,8.04,92776,0
2007-01-19,7.98,8.28,7.9,8.25,217129,0
2007-01-22,8.22,8.3,8.07,8.28,61103,0
2007-01-23,8.3,8.3,8.11,8.25,82304,0
2007-01-24,8.23,9.2,8.19,9.05,299904,0
2007-01-25,9.01,9.44,9.01,9.36,174725,0
2007-01-26,9.38,9.91,9.19,9.46,193907,0
2007-01-29,9.5,9.99,9.48,9.8,124355,0
2007-01-30,9.86,10,9.46,9.74,152730,0
2007-01-31,9.7,9.98,9.57,9.83,68181,0
2007-02-01,9.89,9.99,9.69,9.81,406562,0
2007-02-02,9.85,9.95,9.75,9.83,148409,0
2007-02-05,9.83,10.35,9.81,10.28,209317,0
2007-02-06,10.23,10.7,10.23,10.4,140826,0
2007-02-07,10.5,10.5,10.26,10.46,156373,0
2007-02-08,10.46,10.48,10.27,10.27,81784,0
2007-02-09,10.24,10.43,9.89,9.93,58068,0
2007-02-12,10.09,10.19,9.76,9.8,90528,0
2007-02-13,10.27,10.38,9.86,10.18,155951,0
2007-02-14,10.22,10.37,10.06,10.21,108186,0
2007-02-15,10.21,11.15,10.2,11.08,194900,0
2007-02-16,11.09,11.11,10.66,10.71,98203,0
2007-02-20,11.26,11.26,10.8,10.85,221280,0
2007-02-21,10.9,10.9,10.8,10.89,126164,0
2007-02-22,10.93,11.01,10.82,10.84,158171,0
2007-02-23,10.78,11.1,10.78,10.96,131646,0
2007-02-26,10.81,11.09,10.32,10.84,136202,0
2007-02-27,10.79,11.02,10.44,10.44,99426,0
2007-02-28,10.35,10.79,9.15,10.14,198768,0
2007-03-01,10.3,12.05,10.3,12.04,1103113,0
2007-03-02,12.05,12.66,11.74,12.58,307445,0
2007-03-05,12.65,13.15,12.65,12.99,637811,0
2007-03-06,13.09,13.34,12.75,12.87,335169,0
2007-03-07,12.9,12.9,11.8,12.5,384932,0
2007-03-08,12.51,12.89,12.26,12.62,251920,0
2007-03-09,12.71,13.13,12.71,13.12,150782,0
2007-03-12,13.22,13.99,13.22,13.83,216251,0
2007-03-13,13.92,15.21,13.84,15.09,744747,0
2007-03-14,15.24,15.39,14.5,15.12,227842,0
2007-03-15,15.24,15.51,14.99,15.3,253377,0
2007-03-16,15.39,15.39,14.64,14.68,228286,0
2007-03-19,14.85,15.04,14.63,14.88,180494,0
2007-03-20,14.93,15.52,14.93,15.45,212623,0
2007-03-21,15.56,16.87,15.54,16.3,747582,0
2007-03-22,16.42,16.75,15.88,15.9,227592,0
2007-03-23,15.96,16.17,15.7,15.96,155493,0
2007-03-26,16.7,16.7,16.26,16.55,239814,0
2007-03-27,16.5,16.59,15.94,16.36,101938,0
2007-03-28,16.36,16.36,15.92,15.96,104800,0
2007-03-29,15.89,16.37,15.53,15.57,178599,0
2007-03-30,15.5,15.55,13.8,14.29,456106,0
2007-04-02,14.11,14.27,13.72,13.85,428127,0
2007-04-03,13.98,14.32,13.86,14.18,235306,0
2007-04-04,14.13,14.5,14.01,14.39,90750,0
2007-04-05,14.32,14.52,14.2,14.39,83984,0
2007-04-09,14.92,14.93,13.9,13.95,202518,0
2007-04-10,13.74,13.9,13.15,13.26,313792,0
2007-04-11,13.21,14.19,13.17,14.14,327866,0
2007-04-12,14.08,14.4,13.43,14.21,197412,0
2007-04-13,14.23,14.23,13.75,14.05,99373,0
2007-04-16,14.04,14.27,14.03,14.18,178305,0
2007-04-17,14.1,15.19,14.09,15.1,186499,0
2007-04-18,15.01,15.1,14.11,14.11,136607,0
2007-04-19,14.23,14.29,13.91,13.96,132829,0
2007-04-20,13.98,14.06,13.44,13.66,148224,0
2007-04-23,13.62,14.34,13.62,14.24,229778,0
2007-04-24,14.17,14.17,13.57,13.68,215157,0
2007-04-25,13.61,13.82,13.45,13.58,258393,0
2007-04-26,13.59,13.8,13.5,13.51,116985,0
2007-04-27,13.5,13.91,13.44,13.5,84986,0
2007-04-30,13.49,13.52,13.08,13.17,244166,0
2007-05-01,13.11,13.5,12.99,13.12,106069,0
2007-05-02,13.06,13.5,13.03,13.34,141325,0
2007-05-03,13.51,13.77,13.05,13.28,65607,0
2007-05-04,13.4,13.5,13.05,13.2,57909,0
2007-05-07,13.15,13.53,13.12,13.35,93276,0
2007-05-08,13.44,13.44,12.94,13.33,88598,0
2007-05-09,13.41,14.19,13.12,14.17,127440,0
2007-05-10,14.09,14.18,13.7,13.94,85311,0
2007-05-11,13.9,14.5,13.59,14.24,114881,0
2007-05-14,14.66,16.85,14.66,16.01,640199,0
2007-05-15,15.89,16.2,15.4,15.82,194845,0
2007-05-16,15.78,16.19,15.72,16.05,167449,0
2007-05-17,16.36,16.49,16,16.08,195588,0
2007-05-18,16.1,16.41,15.57,15.7,150173,0
2007-05-21,16.18,16.44,15.99,16.29,164165,0
2007-05-22,16.3,16.38,15.88,15.88,135128,0
2007-05-23,16.01,16.11,15.7,15.78,115186,0
2007-05-24,15.76,16.11,15.71,15.86,105020,0
2007-05-25,15.82,15.89,15.63,15.75,129922,0
2007-05-29,15.69,16.36,15.14,16.34,283521,0
2007-05-30,16.01,16.3,16,16.3,108652,0
2007-05-31,16.3,16.87,15.98,16.35,170116,0
2007-06-01,16.49,16.5,16.25,16.39,286205,0
2007-06-04,16.39,16.45,16.25,16.3,156167,0
2007-06-05,16.21,16.4,16.21,16.31,254006,0
2007-06-06,16.31,16.32,16.05,16.2,73204,0
2007-06-07,16.28,16.28,15.45,15.46,111964,0
2007-06-08,15.45,15.78,15.29,15.68,123252,0
2007-06-11,15.58,16.24,15.52,16.05,197603,0
2007-06-12,16.09,16.09,15.82,16,94365,0
2007-06-13,15.96,16.15,15.65,16.09,81556,0
2007-06-14,15.93,16.34,15.59,16.15,107736,0
2007-06-15,16.2,16.32,15.66,15.94,126888,0
2007-06-18,15.88,16.3,15.88,16.03,124414,0
2007-06-19,16.14,16.17,15.75,15.86,50901,0
2007-06-20,15.93,15.93,15.29,15.34,61560,0
2007-06-21,15.31,15.6,15.05,15.56,60724,0
2007-06-22,15.49,15.75,15.05,15.16,41076,0
2007-06-25,15.22,15.24,14.4,14.79,214910,0
2007-06-26,14.79,15.07,14.6,14.97,61227,0
2007-06-27,15.04,15.15,14.52,14.95,86123,0
2007-06-28,14.86,16.09,14.86,15.98,229583,0
2007-06-29,16.04,16.04,15.61,15.9,79768,0
2007-07-02,15.87,16.03,15.33,15.91,93029,0
2007-07-03,15.85,15.96,15.49,15.74,34332,0
2007-07-05,15.69,15.69,15.12,15.21,53880,0
2007-07-06,15.27,15.57,15.22,15.43,42020,0
2007-07-09,15.4,16,15.4,15.76,62166,0
2007-07-10,15.65,15.97,15.12,15.25,59689,0
2007-07-11,15.19,15.93,15.19,15.81,63028,0
2007-07-12,15.92,15.92,15.35,15.57,34412,0
2007-07-13,15.46,15.97,15.33,15.77,53762,0
2007-07-16,15.83,16.13,15.69,15.93,125572,0
2007-07-17,15.99,16.06,15.5,15.69,96882,0
2007-07-18,15.59,15.87,15.31,15.56,73488,0
2007-07-19,15.83,17.63,15.83,17.46,617690,0
2007-07-20,17.37,18.95,17.07,18.7,420184,0
2007-07-23,18.69,20.14,18.51,19.33,638724,0
2007-07-24,19.32,19.52,18.64,19.03,223759,0
2007-07-25,19.22,19.46,17.6,18.76,115585,0
2007-07-26,18.66,18.67,17.2,17.6,170171,0
2007-07-27,17.7,17.7,16.52,17.45,138448,0
2007-07-30,17.45,17.64,16.38,17.33,107309,0
2007-07-31,17.61,17.99,16.98,17.78,105616,0
2007-08-01,18,18.23,17.32,17.8,118920,0
2007-08-02,16.55,16.55,13.01,13.8,812208,0
2007-08-03,13.88,13.88,13.06,13.23,427218,0
2007-08-06,13.04,13.56,12.72,13.52,313426,0
2007-08-07,13.56,13.56,12.47,13.04,209910,0
2007-08-08,13.02,13.17,12.23,12.82,598734,0
2007-08-09,12.64,12.78,11.83,12.09,369478,0
2007-08-10,11.93,14.44,11.58,14.04,525137,0
2007-08-13,14.03,14.9,13.75,13.95,220976,0
2007-08-14,14.12,14.43,13.59,13.71,208880,0
2007-08-15,13.61,14.2,13.22,13.47,73673,0
2007-08-16,13.34,13.34,12.03,12.35,248155,0
2007-08-17,12.98,12.99,12.1,12.8,101969,0
2007-08-20,12.79,13.36,12.4,13.19,67998,0
2007-08-21,13.3,14.55,12.58,14.15,112334,0
2007-08-22,14.29,14.84,14.25,14.47,94019,0
2007-08-23,14.44,14.44,13.79,13.97,101580,0
2007-08-24,13.92,14.47,13.92,14.33,81252,0
2007-08-27,14.25,14.5,13.68,13.83,112775,0
2007-08-28,13.73,13.8,13.29,13.6,57218,0
2007-08-29,13.66,13.66,13.23,13.54,44019,0
2007-08-30,13.43,13.99,13.43,13.9,54411,0
2007-08-31,14.1,14.49,14,14.24,51725,0
2007-09-04,14.3,14.46,14.01,14.31,109102,0
2007-09-05,14.24,14.39,14.04,14.17,59541,0
2007-09-06,14.21,14.21,13.9,14.04,87792,0
2007-09-07,13.9,14.16,12.97,13.15,151605,0
2007-09-10,13.13,13.46,12.57,12.79,97929,0
2007-09-11,12.92,13.16,12.6,12.81,82479,0
2007-09-12,12.76,12.91,12.29,12.89,139964,0
2007-09-13,12.91,13.6,12.61,13.4,149462,0
2007-09-14,13.33,14.05,12.8,13.74,122252,0
2007-09-17,13.68,14.05,13.18,13.55,70411,0
2007-09-18,13.66,13.68,13.14,13.68,51088,0
2007-09-19,13.74,13.86,13.38,13.54,70125,0
2007-09-20,13.5,13.5,13.15,13.22,54788,0
2007-09-21,13.31,13.74,13.05,13.52,93538,0
2007-09-24,12.87,13.86,12.87,13.52,97719,0
2007-09-25,13.55,13.74,13.1,13.44,60097,0
2007-09-26,13.5,13.74,13,13.64,33179,0
2007-09-27,13.69,14.16,13.42,13.97,97393,0
2007-09-28,14,14,13.37,13.58,94932,0
2007-10-01,13.58,14.41,13.41,14.01,322770,0
2007-10-02,14.07,15.36,14.05,15.01,109452,0
2007-10-03,15,15.02,14.09,14.75,120831,0
2007-10-04,14.7,15.05,14.39,14.72,65435,0
2007-10-05,14.88,15.95,14.71,15.92,166504,0
2007-10-08,15.98,15.98,15.26,15.94,89883,0
2007-10-09,16.01,16.01,15.31,15.87,54186,0
2007-10-10,15.92,16.28,15.52,16.2,84493,0
2007-10-11,16.3,16.69,15.89,15.97,122105,0
2007-10-12,16.04,16.21,15.64,16.15,26799,0
2007-10-15,16.21,16.52,15.42,15.72,56875,0
2007-10-16,15.4,16.22,15.4,15.89,35208,0
2007-10-17,16,16.23,15.79,15.96,69610,0
2007-10-18,16.01,16.34,15.82,16.29,128911,0
2007-10-19,16.22,16.55,15.98,16.02,87885,0
2007-10-22,16.02,16.3,15.51,16.15,98126,0
2007-10-23,16.17,16.75,16.17,16.6,74908,0
2007-10-24,16.61,16.66,16.26,16.45,105406,0
2007-10-25,16.56,16.76,16.26,16.5,59989,0
2007-10-26,16.65,16.75,16.14,16.71,99256,0
2007-10-29,16.86,16.86,16.03,16.2,63278,0
2007-10-30,15.97,16.9,15.57,15.62,204149,0
2007-10-31,15.77,16.6,15.77,16.48,179719,0
2007-11-01,16.41,17.29,15.5,16.75,85452,0
2007-11-02,16.75,16.82,16.3,16.66,36624,0
2007-11-05,16.42,16.5,16,16.02,85493,0
2007-11-06,16.56,16.79,15.81,16.78,111140,0
2007-11-07,16.69,16.79,15.68,16.09,69448,0
2007-11-08,16.22,16.22,10.45,10.95,3291181,0
2007-11-09,10.75,11,9.31,10.39,604102,0
2007-11-12,10.45,10.52,10.03,10.22,355824,0
2007-11-13,10.3,10.79,10.15,10.52,343392,0
2007-11-14,10.67,11.02,10.4,10.53,403411,0
2007-11-15,10.44,10.44,9.64,9.88,649094,0
2007-11-16,9.87,10.15,9.31,10.15,681401,0
2007-11-19,10.04,10.12,9.61,9.69,224949,0
2007-11-20,9.86,10.03,9.07,9.39,278281,0
2007-11-21,9.25,9.38,9,9.04,331629,0
2007-11-23,9.15,9.49,9.15,9.39,105408,0
2007-11-26,9.39,9.41,9.05,9.35,467345,0
2007-11-27,9.36,9.65,9.07,9.63,278705,0
2007-11-28,9.63,9.63,9.25,9.28,223032,0
2007-11-29,9.17,9.42,8.72,9.35,234322,0
2007-11-30,9.4,9.64,9.1,9.35,252281,0
2007-12-03,9.29,9.3,8.92,9.05,124020,0
2007-12-04,8.95,9.17,8.62,9.04,174093,0
2007-12-05,9.17,9.54,8.85,9.12,316296,0
2007-12-06,9.08,9.5,8.86,9.27,126330,0
2007-12-07,9.3,9.68,9.25,9.56,107758,0
2007-12-10,9.55,9.55,9.08,9.25,122595,0
2007-12-11,9.21,9.4,8.88,8.97,182262,0
2007-12-12,9.1,9.18,8.88,8.93,120819,0
2007-12-13,8.85,9.11,8.65,8.71,164776,0
2007-12-14,8.69,8.99,8.47,8.5,97947,0
2007-12-17,8.45,8.53,8.11,8.23,154691,0
2007-12-18,8.23,8.51,8.23,8.37,137367,0
2007-12-19,8.33,8.68,8.31,8.51,168805,0
2007-12-20,8.58,8.74,8.5,8.74,73650,0
2007-12-21,8.87,9.25,8.44,8.56,181922,0
2007-12-24,8.63,9.69,8.63,9.69,146116,0
2007-12-26,9.67,9.7,8.86,9.04,118319,0
2007-12-27,8.98,9.12,8.88,8.91,54290,0
2007-12-28,8.95,9.08,8.6,8.61,85746,0
2007-12-31,8.59,8.79,8.32,8.57,71932,0
2008-01-02,8.52,8.61,8.15,8.24,182332,0
2008-01-03,8.18,8.52,8.03,8.22,102318,0
2008-01-04,8.13,8.51,7.75,7.81,83435,0
2008-01-07,7.78,7.78,7.55,7.63,72222,0
2008-01-08,7.63,7.92,7.36,7.73,132309,0
2008-01-09,7.66,8.09,7.6,8.06,101828,0
2008-01-10,8.01,8.39,7.98,8.35,79259,0
2008-01-11,8.31,8.43,8.01,8.19,46983,0
2008-01-14,8.22,8.53,7.9,7.92,101557,0
2008-01-15,7.84,7.9,7.5,7.69,789061,0
2008-01-16,7.68,7.95,7.5,7.75,85559,0
2008-01-17,7.88,7.96,7.35,7.4,39121,0
2008-01-18,7.44,7.54,7.05,7.2,87261,0
2008-01-22,7,7.53,6.77,7.27,73991,0
2008-01-23,7.08,7.52,7.08,7.37,90514,0
2008-01-24,7.39,7.57,7.05,7.4,115496,0
2008-01-25,7.43,7.5,7.13,7.28,54405,0
2008-01-28,7.25,7.9,7,7.9,34679,0
2008-01-29,7.92,7.93,7.56,7.76,34412,0
2008-01-30,7.74,8.25,7.65,8.08,41847,0
2008-01-31,7.95,8.22,7.7,7.98,52195,0
2008-02-01,8.04,8.24,7.64,7.79,157330,0
2008-02-04,7.76,8.28,7.76,7.84,33454,0
2008-02-05,7.71,7.92,7.51,7.61,63852,0
2008-02-06,7.63,7.72,7.45,7.51,37078,0
2008-02-07,7.5,7.65,7.19,7.48,116687,0
2008-02-08,7.42,7.58,7.25,7.41,94060,0
2008-02-11,7.4,7.83,7.18,7.8,22660,0
2008-02-12,7.86,7.86,7.4,7.56,72103,0
2008-02-13,7.64,7.93,7.62,7.93,32933,0
2008-02-14,7.96,7.96,7.54,7.78,46108,0
2008-02-15,7.73,8.17,7.45,8.1,53205,0
2008-02-19,8.22,8.39,7.87,7.97,71347,0
2008-02-20,7.95,8.24,7.87,7.96,129184,0
2008-02-21,7.99,8.08,7.56,7.71,79556,0
2008-02-22,7.72,7.74,7.29,7.52,110426,0
2008-02-25,7.45,8.01,7.45,7.99,77014,0
2008-02-26,8.11,9.57,8.11,8.85,165229,0
2008-02-27,8.79,9.09,8.59,9.09,113819,0
2008-02-28,9.02,9.4,8.88,9.33,71818,0
2008-02-29,9.25,9.55,8.81,8.81,106225,0
2008-03-03,8.81,8.97,8.51,8.64,73983,0
2008-03-04,8.57,8.94,8.29,8.92,151718,0
2008-03-05,8.96,9.41,8.62,8.89,61357,0
2008-03-06,8.81,8.81,8.45,8.5,44251,0
2008-03-07,8.42,8.64,8.24,8.44,311460,0
2008-03-10,8.41,8.72,8.39,8.48,67973,0
2008-03-11,8.67,9.14,8.67,9.1,103721,0
2008-03-12,9.14,9.14,8.89,8.96,15445,0
2008-03-13,8.81,9.07,8.58,8.81,87627,0
2008-03-14,8.85,9.08,8.44,8.65,44574,0
2008-03-17,8.42,8.83,8.18,8.34,66419,0
2008-03-18,8.46,9.11,8.29,8.68,49699,0
2008-03-19,8.26,8.61,8.23,8.23,39339,0
2008-03-20,8.23,8.37,7.83,8.34,47146,0
2008-03-24,8.37,9.47,8.31,9.22,67618,0
2008-03-25,9.24,9.42,8.94,9.11,59683,0
2008-03-26,9.11,9.3,8.75,8.78,28749,0
2008-03-27,8.8,9.36,8.75,8.87,54433,0
2008-03-28,8.91,8.95,8.5,8.67,72297,0
2008-03-31,8.64,8.99,8.62,8.74,66838,0
2008-04-01,8.85,9.06,8.58,8.95,56051,0
2008-04-02,8.93,9.3,8.75,9.09,68735,0
2008-04-03,9.01,9.35,8.91,8.91,231201,0
2008-04-04,8.9,9.26,8.75,8.99,161069,0
2008-04-07,9.03,9.38,8.91,9.25,85144,0
2008-04-08,9.21,9.28,8.99,9.19,75012,0
2008-04-09,9.15,9.48,9.02,9.05,29337,0
2008-04-10,9.02,9.38,8.95,9.19,34199,0
2008-04-11,9.1,9.18,8.79,8.93,40859,0
2008-04-14,8.89,9.29,8.89,9.19,71644,0
2008-04-15,9.23,9.55,9.23,9.5,42625,0
2008-04-16,9.59,9.62,9.25,9.47,38102,0
2008-04-17,9.45,10.2,9.35,9.35,163614,0
2008-04-18,9.58,10.04,9.52,9.74,36620,0
2008-04-21,9.75,10.09,9.59,9.72,21740,0
2008-04-22,9.68,9.75,9.33,9.59,44808,0
2008-04-23,9.65,10.03,9.53,9.75,25327,0
2008-04-24,9.73,10.08,9.67,9.96,45851,0
2008-04-25,9.93,9.97,9.65,9.95,85572,0
2008-04-28,9.93,10.12,9.85,9.99,22668,0
2008-04-29,10,10.04,9.74,9.76,25792,0
2008-04-30,9.76,9.9,9.65,9.9,19811,0
2008-05-01,9.86,9.95,9.66,9.71,48029,0
2008-05-02,9.78,9.78,9.45,9.74,20935,0
2008-05-05,9.74,9.8,9.45,9.6,46365,0
2008-05-06,9.65,9.8,9.5,9.68,32877,0
2008-05-07,9.9,9.99,9.19,9.55,54638,0
2008-05-08,9.55,9.55,8.87,9.09,59374,0
2008-05-09,9.02,9.15,8.53,8.76,63477,0
2008-05-12,8.73,9.04,8.45,9.04,39420,0
2008-05-13,9.04,9.04,8.66,9.01,83894,0
2008-05-14,9.01,9.2,8.85,8.97,26405,0
2008-05-15,8.95,9.25,8.95,9.21,29595,0
2008-05-16,9.21,9.22,9.15,9.2,20105,0
2008-05-19,9.22,9.22,8.97,9.19,76829,0
2008-05-20,9.2,9.41,8.9,9.18,32954,0
2008-05-21,9.21,9.47,9.04,9.32,57922,0
2008-05-22,9.38,10.05,9.3,9.89,214458,0
2008-05-23,9.85,10.13,9.67,9.95,133577,0
2008-05-27,9.99,10.2,9.66,9.89,133453,0
2008-05-28,9.97,10.33,9.89,10.18,62154,0
2008-05-29,10.18,10.5,9.85,9.87,58237,0
2008-05-30,10.1,10.4,9.78,10.21,123761,0
2008-06-02,10.18,10.22,9.76,9.99,53202,0
2008-06-03,10,10.28,9.89,10.18,162825,0
2008-06-04,10.12,10.45,10.04,10.3,128376,0
2008-06-05,10.32,10.5,10.25,10.35,173833,0
2008-06-06,10.32,10.72,10.29,10.45,133875,0
2008-06-09,10.5,10.53,9.91,9.94,60716,0
2008-06-10,9.87,10.4,9.67,9.85,95942,0
2008-06-11,9.81,10.18,9.67,9.84,105288,0
2008-06-12,9.93,10.23,9.65,9.8,190992,0
2008-06-13,9.87,9.99,9.7,9.83,80483,0
2008-06-16,9.77,10.01,9.6,9.79,59315,0
2008-06-17,9.8,10.31,9.77,10.2,88852,0
2008-06-18,10.19,10.24,10.11,10.12,46415,0
2008-06-19,10.14,10.4,10.05,10.2,94483,0
2008-06-20,10.19,10.36,9.68,9.81,42250,0
2008-06-23,9.81,9.88,9.62,9.66,43989,0
2008-06-24,9.67,9.67,9.26,9.47,39445,0
2008-06-25,9.53,9.76,9.05,9.41,47993,0
2008-06-26,9.35,9.56,9.17,9.22,88951,0
2008-06-27,9.22,9.36,8.87,9.26,1970217,0
2008-06-30,9.23,9.62,8.89,9.41,123729,0
2008-07-01,9.31,9.6,9.09,9.6,94644,0
2008-07-02,9.56,9.62,9.09,9.28,110709,0
2008-07-03,9.27,9.45,9.07,9.26,60386,0
2008-07-07,9.27,9.31,8.95,9.08,79971,0
2008-07-08,9.12,9.59,8.95,9.57,91149,0
2008-07-09,9.55,9.55,9.18,9.26,104666,0
2008-07-10,9.22,9.56,9.11,9.37,86936,0
2008-07-11,9.3,9.53,9.08,9.47,131156,0
2008-07-14,9.51,9.51,8.96,9.17,82585,0
2008-07-15,9.08,9.52,8.85,9.26,140826,0
2008-07-16,9.33,9.74,9.23,9.7,118902,0
2008-07-17,9.77,10.19,9.63,9.87,124553,0
2008-07-18,9.93,9.93,8.87,9.25,486628,0
2008-07-21,9.29,9.81,9.22,9.66,50844,0
2008-07-22,9.58,9.58,9.13,9.4,130727,0
2008-07-23,9.38,9.97,9.36,9.69,65107,0
2008-07-24,9.69,10.07,9.31,9.85,135140,0
2008-07-25,9.91,10.28,9.71,9.9,98751,0
2008-07-28,9.94,10.18,9.44,9.51,60590,0
2008-07-29,10.19,10.37,9.83,9.94,150416,0
2008-07-30,10.02,10.25,9.86,10,159387,0
2008-07-31,9.88,10.24,9.88,10.13,79907,0
2008-08-01,10.1,10.26,9.75,10.12,167745,0
2008-08-04,10.08,10.37,10.08,10.23,93542,0
2008-08-05,10.28,10.68,10.05,10.42,122167,0
2008-08-06,10.45,11.04,10.39,10.7,278286,0
2008-08-07,10.61,11.1,10.61,10.76,230231,0
2008-08-08,10.72,11.09,10.72,10.75,140128,0
2008-08-11,10.78,10.79,10.36,10.45,303611,0
2008-08-12,10.45,10.72,9.93,10.2,262859,0
2008-08-13,10.2,10.72,10.2,10.51,486984,0
2008-08-14,10.49,11.12,10.49,10.92,336823,0
2008-08-15,11.13,11.33,10.8,11,253517,0
2008-08-18,11.06,11.21,10.84,11,230947,0
2008-08-19,10.92,11.18,10.72,10.8,228975,0
2008-08-20,10.65,10.65,9.87,10.52,501013,0
2008-08-21,10.44,10.61,9.9,10.52,134523,0
2008-08-22,10.53,11.2,10.53,10.98,303540,0
2008-08-25,10.97,11.18,10.82,11.16,287850,0
2008-08-26,11.19,11.45,11.19,11.36,231288,0
2008-08-27,11.38,11.64,11.38,11.58,145542,0
2008-08-28,11.63,11.71,11.54,11.71,162268,0
2008-08-29,11.67,11.92,11.67,11.79,146047,0
2008-09-02,11.94,12.3,11.8,11.93,216873,0
2008-09-03,11.91,12.07,11.82,12.01,142285,0
2008-09-04,12,12.2,11.61,11.88,182715,0
2008-09-05,11.8,11.89,11.07,11.23,380624,0
2008-09-08,11.33,11.84,11.26,11.46,141459,0
2008-09-09,11.44,11.5,11.02,11.22,168498,0
2008-09-10,11.27,11.47,11.07,11.44,161439,0
2008-09-11,11.34,11.5,11.12,11.31,147344,0
2008-09-12,11.3,11.43,11.04,11.29,76994,0
2008-09-15,11.29,11.29,10.6,10.94,117121,0
2008-09-16,10.81,10.96,10.39,10.5,172711,0
2008-09-17,10.35,10.46,9.5,9.51,208125,0
2008-09-18,9.7,10.05,9.23,9.93,248574,0
2008-09-19,10.13,11.37,9.71,10.05,443667,0
2008-09-22,9.99,10.42,9.81,10.07,124139,0
2008-09-23,10.06,10.37,9.77,9.88,134110,0
2008-09-24,9.91,10.21,9.56,9.59,152210,0
2008-09-25,9.56,9.73,8.96,9.33,313733,0
2008-09-26,9.18,9.52,9.03,9.11,105932,0
2008-09-29,8.91,9.05,8.42,8.5,178282,0
2008-09-30,8.61,9.03,8.29,8.96,157429,0
2008-10-01,8.9,9.02,8.51,8.59,138423,0
2008-10-02,8.54,8.59,8.06,8.18,226348,0
2008-10-03,8.29,8.63,8.17,8.4,177375,0
2008-10-06,6.01,6.01,3.53,4.39,1407755,0
2008-10-07,4.63,4.78,3.96,3.99,409753,0
2008-10-08,4.02,4.46,3.94,4.4,589729,0
2008-10-09,4.5,4.64,4.15,4.36,692298,0
2008-10-10,4.22,4.8,4.09,4.69,229271,0
2008-10-13,4.85,5.05,4.54,4.88,206323,0
2008-10-14,5,5.25,4.5,4.66,101341,0
2008-10-15,4.6,4.81,4.1,4.1,169009,0
2008-10-16,4.14,4.65,4.03,4.59,235106,0
2008-10-17,4.85,4.85,4.41,4.49,120240,0
2008-10-20,4.59,4.75,4.27,4.64,151167,0
2008-10-21,4.57,4.79,4.39,4.51,150098,0
2008-10-22,4.42,4.51,4.18,4.22,202186,0
2008-10-23,4.26,4.45,3.86,4.03,175034,0
2008-10-24,3.75,4.06,3.75,3.81,53721,0
2008-10-27,3.7,4.1,3.44,3.44,143110,0
2008-10-28,3.51,4.02,3.42,4.02,86219,0
2008-10-29,4.13,4.15,3.62,4.01,97309,0
2008-10-30,4.23,4.5,3.78,4.2,1557211,0
2008-10-31,4.17,4.57,3.98,4.24,156060,0
2008-11-03,4.15,4.55,4.14,4.52,177447,0
2008-11-04,4.59,5.25,4.59,4.89,172202,0
2008-11-05,4.86,5.25,4.86,5,144296,0
2008-11-06,4.98,5.15,4.77,4.85,168220,0
2008-11-07,5.1,5.1,4.86,4.92,111634,0
2008-11-10,5.02,5.7,5.02,5.43,324982,0
2008-11-11,5.43,5.74,4.77,4.85,229497,0
2008-11-12,4.8,5.17,4.41,4.41,98857,0
2008-11-13,4.44,4.67,4.3,4.36,192714,0
2008-11-14,4.31,4.87,4.24,4.26,203511,0
2008-11-17,4.14,4.45,4.14,4.27,62425,0
2008-11-18,4.27,4.38,4.06,4.29,346667,0
2008-11-19,4.29,4.38,4.05,4.09,98433,0
2008-11-20,4.06,4.23,3.32,3.36,406839,0
2008-11-21,3.42,4.49,3.42,4.38,196717,0
2008-11-24,4.44,5,3.85,4.54,168273,0
2008-11-25,4.59,4.6,4.14,4.29,62153,0
2008-11-26,4.19,4.79,4,4.79,57092,0
2008-11-28,4.73,4.73,4.12,4.48,55255,0
2008-12-01,4.3,4.3,3.73,3.74,99065,0
2008-12-02,3.81,4.01,3.59,3.97,80676,0
2008-12-03,3.81,3.98,3.71,3.94,81365,0
2008-12-04,3.91,3.91,3.33,3.36,924823,0
2008-12-05,3.31,3.68,3.31,3.64,245631,0
2008-12-08,3.75,3.89,3.51,3.8,306506,0
2008-12-09,3.6,4.03,3.6,3.66,218455,0
2008-12-10,3.7,3.85,3.55,3.66,780671,0
2008-12-11,3.65,3.71,3.42,3.48,137244,0
2008-12-12,3.42,3.53,3.35,3.5,88752,0
2008-12-15,3.51,3.51,3.22,3.22,97987,0
2008-12-16,3.26,3.6,3.26,3.59,892000,0
2008-12-17,3.33,3.95,3.33,3.76,96393,0
2008-12-18,3.91,4.11,3.64,3.85,98489,0
2008-12-19,4.04,4.09,3.63,3.73,245242,0
2008-12-22,3.74,3.8,3.6,3.75,186751,0
2008-12-23,3.75,3.89,3.5,3.6,81854,0
2008-12-24,3.55,3.64,3.53,3.53,14225,0
2008-12-26,3.49,3.65,3.49,3.64,33546,0
2008-12-29,3.65,3.65,3.45,3.48,55266,0
2008-12-30,3.52,3.83,3.48,3.82,75868,0
2008-12-31,3.76,4.13,3.68,4.08,158121,0
2009-01-02,4.09,4.27,4.02,4.24,46447,0
2009-01-05,4.26,4.3,3.97,4.3,77940,0
2009-01-06,4.38,4.42,3.37,3.96,1579005,0
2009-01-07,3.89,4.25,3.83,4.16,169120,0
2009-01-08,4.15,4.56,4.15,4.42,197977,0
2009-01-09,4.43,4.69,3.95,4,133005,0
2009-01-12,4.05,4.22,3.96,4.01,68658,0
2009-01-13,4.02,4.31,3.83,3.91,90286,0
2009-01-14,3.84,3.99,3.41,3.42,110117,0
2009-01-15,3.43,3.69,3.43,3.69,107654,0
2009-01-16,3.73,4.2,3.5,3.62,63217,0
2009-01-20,3.55,3.55,3.24,3.33,94484,0
2009-01-21,3.37,3.58,3.29,3.57,105713,0
2009-01-22,3.48,3.52,3.32,3.33,94735,0
2009-01-23,3.32,3.42,3.21,3.22,127323,0
2009-01-26,3.26,3.35,3.1,3.16,69187,0
2009-01-27,3.18,3.35,3.17,3.24,112598,0
2009-01-28,3.39,3.39,3.13,3.19,133797,0
2009-01-29,3.16,3.3,3.01,3.01,84996,0
2009-01-30,3.04,3.13,2.95,3.13,110463,0
2009-02-02,3.12,3.44,3.1,3.38,174767,0
2009-02-03,3.4,3.4,3.25,3.33,65835,0
2009-02-04,3.32,3.38,3.26,3.31,36931,0
2009-02-05,3.29,3.41,3.2,3.23,133215,0
2009-02-06,3.24,3.45,3.2,3.43,87809,0
2009-02-09,3.75,4.91,3.75,4.61,359054,0
2009-02-10,4.59,4.77,3.71,3.99,295980,0
2009-02-11,3.92,4.4,3.92,4.15,130490,0
2009-02-12,4.06,4.33,3.89,4.29,78507,0
2009-02-13,4.2,4.29,4.13,4.26,38746,0
2009-02-17,4.21,4.33,3.99,3.99,77023,0
2009-02-18,4.03,4.08,3.98,4.01,45523,0
2009-02-19,4.07,4.11,3.99,4.03,41673,0
2009-02-20,3.95,4,3.81,3.82,81567,0
2009-02-23,3.97,4.05,3.81,3.82,173257,0
2009-02-24,3.91,3.95,3.84,3.95,186726,0
2009-02-25,3.93,3.97,3.83,3.85,124007,0
2009-02-26,3.88,3.89,3.7,3.74,157465,0
2009-02-27,3.68,3.89,3.67,3.76,97336,0
2009-03-02,3.7,3.7,3.53,3.53,56010,0
2009-03-03,3.59,4.06,3.31,3.31,118333,0
2009-03-04,3.37,3.39,3.08,3.1,162217,0
2009-03-05,3.08,3.1,2.74,2.74,233698,0
2009-03-06,2.78,2.91,2.78,2.85,208241,0
2009-03-09,2.83,3.02,2.83,2.94,188065,0
2009-03-10,3.03,3.43,2.89,3.2,111839,0
2009-03-11,3.21,3.21,2.92,2.92,93504,0
2009-03-12,2.93,3.26,2.93,3.07,128100,0
2009-03-13,3.08,3.2,3.04,3.08,29995,0
2009-03-16,3.22,3.22,2.85,2.87,115806,0
2009-03-17,2.93,3,2.92,3,61329,0
2009-03-18,2.97,3.13,2.91,3.12,57760,0
2009-03-19,3.16,3.23,3.06,3.14,20531,0
2009-03-20,3.18,3.2,2.95,2.97,50502,0
2009-03-23,3.05,3.22,3.05,3.22,67342,0
2009-03-24,3.09,3.18,3,3,39853,0
2009-03-25,3.03,3.16,2.92,3.04,63711,0
2009-03-26,3.08,3.09,2.95,3.03,131757,0
2009-03-27,3.08,3.1,2.93,2.93,60808,0
2009-03-30,2.96,3.12,2.86,2.87,142038,0
2009-03-31,2.92,2.92,2.81,2.84,404951,0
2009-04-01,2.83,2.97,2.83,2.93,94442,0
2009-04-02,3,3.25,2.96,3.22,139509,0
2009-04-03,3.14,3.83,3.01,3.77,236336,0
2009-04-06,3.83,3.93,3.4,3.45,115530,0
2009-04-07,3.34,3.57,3.26,3.26,47136,0
2009-04-08,3.3,3.5,3.17,3.47,109094,0
2009-04-09,3.58,3.94,3.58,3.72,116002,0
2009-04-13,3.72,3.73,3.54,3.62,48974,0
2009-04-14,3.55,3.56,3.2,3.38,107424,0
2009-04-15,3.35,3.65,3.3,3.48,154855,0
2009-04-16,3.52,3.59,3.48,3.57,33693,0
2009-04-17,3.59,3.62,3.44,3.6,112303,0
2009-04-20,3.45,3.6,3.45,3.48,82023,0
2009-04-21,3.52,3.68,3.47,3.68,60052,0
2009-04-22,3.6,3.77,3.5,3.76,44231,0
2009-04-23,3.8,3.91,3.7,3.82,94674,0
2009-04-24,3.85,4.04,3.82,3.93,61349,0
2009-04-27,3.82,4.04,3.6,3.96,81036,0
2009-04-28,3.77,3.77,3.07,3.29,164507,0
2009-04-29,3.3,3.3,2.98,3.05,271710,0
2009-04-30,3.15,3.15,2.92,2.96,213210,0
2009-05-01,3.03,3.11,2.95,3.06,132884,0
2009-05-04,3.09,3.35,3.08,3.28,179863,0
2009-05-05,3.31,3.35,3.14,3.2,110494,0
2009-05-06,3.23,3.3,3.12,3.17,53706,0
2009-05-07,3.17,3.21,2.99,3.01,135839,0
2009-05-08,3.06,3.2,2.99,3.19,83519,0
2009-05-11,3.12,3.15,3.1,3.1,109252,0
2009-05-12,3.12,3.17,2.92,3.02,249865,0
2009-05-13,3,3.02,2.92,2.94,166369,0
2009-05-14,2.96,3.06,2.92,2.93,78779,0
2009-05-15,2.99,2.99,2.87,2.88,70598,0
2009-05-18,3,3,2.87,2.9,144647,0
2009-05-19,2.96,2.99,2.9,2.92,133750,0
2009-05-20,2.99,2.99,2.89,2.91,116492,0
2009-05-21,2.9,2.92,2.82,2.88,80328,0
2009-05-22,2.89,2.95,2.8,2.8,46923,0
2009-05-26,2.8,2.94,2.8,2.82,159641,0
2009-05-27,2.83,3.05,2.83,2.96,141831,0
2009-05-28,2.99,2.99,2.8,2.87,112139,0
2009-05-29,2.88,2.96,2.8,2.87,129387,0
2009-06-01,2.88,3,2.84,2.99,125697,0
2009-06-02,3.13,3.22,2.97,3.21,104554,0
2009-06-03,3.19,3.19,2.97,3.04,100678,0
2009-06-04,3.06,3.1,2.99,3.04,81784,0
2009-06-05,3.15,3.15,3.04,3.13,100002,0
2009-06-08,3.08,3.1,2.99,3.01,105407,0
2009-06-09,3.03,3.08,2.92,2.92,162226,0
2009-06-10,2.95,2.99,2.81,2.86,158387,0
2009-06-11,2.87,2.93,2.77,2.79,165991,0
2009-06-12,2.82,2.87,2.79,2.85,108290,0
2009-06-15,2.83,2.83,2.65,2.69,144239,0
2009-06-16,2.75,2.79,2.65,2.7,187865,0
2009-06-17,2.71,2.73,2.56,2.68,171194,0
2009-06-18,2.67,2.73,2.57,2.68,131079,0
2009-06-19,2.71,2.71,2.55,2.66,290812,0
2009-06-22,2.65,2.71,2.49,2.51,233521,0
2009-06-23,2.58,2.66,2.48,2.62,177506,0
2009-06-24,2.65,2.69,2.6,2.61,118881,0
2009-06-25,2.56,2.7,2.56,2.63,90666,0
2009-06-26,2.61,2.64,2.54,2.55,3212492,0
2009-06-29,2.59,2.84,2.59,2.73,315285,0
2009-06-30,2.78,2.78,2.65,2.7,204247,0
2009-07-01,2.73,3.16,2.6,3.1,1097813,0
2009-07-02,3,3.05,2.69,2.91,161165,0
2009-07-06,2.88,2.98,2.76,2.86,117638,0
2009-07-07,2.85,2.86,2.71,2.8,175755,0
2009-07-08,2.81,2.91,2.75,2.79,70547,0
2009-07-09,2.8,2.87,2.76,2.78,60186,0
2009-07-10,2.74,2.81,2.71,2.72,151576,0
2009-07-13,2.7,2.77,2.66,2.68,217944,0
2009-07-14,2.68,2.85,2.67,2.83,220906,0
2009-07-15,2.88,3.04,2.82,3.04,146207,0
2009-07-16,3.05,3.05,2.92,3.04,64501,0
2009-07-17,3.04,3.04,2.97,3.03,68214,0
2009-07-20,3.12,3.28,3.06,3.27,364705,0
2009-07-21,3.3,3.33,3.21,3.28,195089,0
2009-07-22,3.35,3.55,3.31,3.47,217946,0
2009-07-23,3.52,3.65,3.51,3.6,259750,0
2009-07-24,3.65,3.65,3.44,3.52,237347,0
2009-07-27,3.56,3.59,3.41,3.45,172062,0
2009-07-28,3.3,3.54,3.3,3.48,71880,0
2009-07-29,3.47,3.54,3.4,3.5,89566,0
2009-07-30,3.57,3.85,3.5,3.78,290240,0
2009-07-31,3.82,3.85,3.64,3.8,230563,0
2009-08-03,3.89,4.41,3.74,4.34,440432,0
2009-08-04,4.68,5.36,4.6,4.98,778400,0
2009-08-05,4.94,4.94,4.58,4.71,218011,0
2009-08-06,4.79,4.79,4.61,4.72,86903,0
2009-08-07,4.77,5.09,4.77,4.99,145213,0
2009-08-10,5.02,5.09,4.82,5.09,100085,0
2009-08-11,4.96,5.08,4.82,4.94,76409,0
2009-08-12,4.98,5.3,4.92,5.25,125610,0
2009-08-13,5.33,5.33,5.01,5.1,97033,0
2009-08-14,5.12,5.5,5.02,5.31,153842,0
2009-08-17,5.15,5.15,5,5.07,130298,0
2009-08-18,5.12,5.3,4.86,5.03,166645,0
2009-08-19,4.92,5.13,4.83,5.05,127238,0
2009-08-20,5.09,5.1,5.01,5.09,34505,0
2009-08-21,5.12,5.15,5.08,5.14,79987,0
2009-08-24,5.15,5.48,5.06,5.22,100022,0
2009-08-25,5.3,5.5,5.16,5.28,54896,0
2009-08-26,5.31,5.36,5.19,5.26,23008,0
2009-08-27,5.26,5.26,5.1,5.14,47024,0
2009-08-28,5.17,5.34,5.16,5.16,33437,0
2009-08-31,5.13,5.26,5.11,5.17,69784,0
2009-09-01,5.19,5.24,4.91,4.97,180719,0
2009-09-02,4.95,4.95,4.78,4.89,101107,0
2009-09-03,4.98,5.2,4.87,5.18,68415,0
2009-09-04,5.31,5.49,5.24,5.48,125253,0
2009-09-08,5.54,5.73,5.51,5.6,106304,0
2009-09-09,5.63,5.75,5.6,5.68,102574,0
2009-09-10,5.72,5.77,5.61,5.63,60589,0
2009-09-11,5.7,5.84,5.67,5.8,192459,0
2009-09-14,5.85,6.01,5.8,5.89,191667,0
2009-09-15,5.92,5.92,5.72,5.84,128936,0
2009-09-16,5.8,5.83,5.63,5.66,131440,0
2009-09-17,5.65,5.72,5.58,5.65,59964,0
2009-09-18,5.65,5.65,5.26,5.35,150843,0
2009-09-21,5.3,5.48,5.29,5.44,48148,0
2009-09-22,5.46,5.58,5.42,5.49,46144,0
2009-09-23,5.5,5.6,5.43,5.5,77566,0
2009-09-24,5.52,5.52,5.19,5.41,126397,0
2009-09-25,5.44,5.49,5.25,5.31,100036,0
2009-09-28,5.39,5.51,5.33,5.45,100589,0
2009-09-29,5.45,5.58,5.44,5.53,108820,0
2009-09-30,5.6,5.67,5.45,5.6,1806684,0
2009-10-01,5.62,5.7,5.5,5.55,226376,0
2009-10-02,5.55,5.93,5.5,5.87,122226,0
2009-10-05,5.97,6.23,5.89,5.96,158719,0
2009-10-06,6.03,6.07,5.72,5.81,105817,0
2009-10-07,5.75,5.96,5.68,5.94,47505,0
2009-10-08,6.05,6.11,5.93,5.96,110102,0
2009-10-09,5.9,6.07,5.88,5.99,60595,0
2009-10-12,6.1,6.38,6.08,6.31,224574,0
2009-10-13,6.32,6.89,6.31,6.73,253969,0
2009-10-14,6.95,6.98,6.61,6.66,152621,0
2009-10-15,6.65,6.79,6.65,6.73,193531,0
2009-10-16,6.7,6.75,6.59,6.59,152594,0
2009-10-19,6.6,6.63,6.48,6.53,240356,0
2009-10-20,6.56,6.73,6.48,6.52,72505,0
2009-10-21,6.55,6.77,6.48,6.58,75117,0
2009-10-22,6.62,6.77,6.46,6.74,73257,0
2009-10-23,6.79,6.81,6.45,6.53,108160,0
2009-10-26,6.52,6.52,5.88,5.9,331029,0
2009-10-27,5.9,5.9,5.33,5.48,295944,0
2009-10-28,5.41,5.58,5.13,5.29,164737,0
2009-10-29,5.37,5.6,5.36,5.52,110082,0
2009-10-30,5.52,5.54,5.16,5.18,151700,0
2009-11-02,5.15,5.46,5.11,5.4,163685,0
2009-11-03,5.45,5.6,4.93,5.21,284174,0
2009-11-04,5.24,5.44,4.79,4.83,196789,0
2009-11-05,4.82,5.28,4.82,5.25,175916,0
2009-11-06,5.17,5.3,5.04,5.26,135676,0
2009-11-09,5.32,5.42,5,5.07,227952,0
2009-11-10,5.1,5.13,5,5.04,65452,0
2009-11-11,5.17,5.17,4.95,4.98,71821,0
2009-11-12,4.97,4.97,4.72,4.76,227131,0
2009-11-13,4.76,4.83,4.53,4.62,221475,0
2009-11-16,4.72,4.89,4.65,4.86,148265,0
2009-11-17,4.82,4.88,4.75,4.84,36509,0
2009-11-18,4.86,4.87,4.76,4.87,101547,0
2009-11-19,4.85,4.93,4.75,4.81,142194,0
2009-11-20,4.8,4.81,4.73,4.75,46697,0
2009-11-23,4.77,4.77,4.64,4.69,70375,0
2009-11-24,4.63,4.69,4.57,4.69,59194,0
2009-11-25,4.71,4.78,4.58,4.73,46369,0
2009-11-27,4.6,4.66,4.6,4.61,29336,0
2009-11-30,4.69,4.69,4.54,4.55,75196,0
2009-12-01,4.64,4.71,4.5,4.69,73181,0
2009-12-02,4.69,5.01,4.6,5,141490,0
2009-12-03,5,5.23,5,5.1,74406,0
2009-12-04,5.23,5.28,5.1,5.28,74249,0
2009-12-07,5.3,5.3,5.1,5.26,86987,0
2009-12-08,5.25,5.27,5.13,5.17,155750,0
2009-12-09,5.19,5.25,5.16,5.22,86999,0
2009-12-10,5.23,5.27,5.05,5.24,72136,0
2009-12-11,5.25,5.32,5.24,5.32,39911,0
2009-12-14,5.3,5.43,5.3,5.42,58072,0
2009-12-15,5.42,5.45,5.38,5.4,33753,0
2009-12-16,5.41,5.45,5.4,5.45,48301,0
2009-12-17,5.43,5.45,5.38,5.42,32637,0
2009-12-18,5.46,5.49,5.27,5.48,76525,0
2009-12-21,5.48,5.48,5.37,5.48,47665,0
2009-12-22,5.46,5.54,5.36,5.51,296051,0
2009-12-23,5.55,5.56,5.5,5.56,27611,0
2009-12-24,5.55,5.59,5.55,5.58,22730,0
2009-12-28,5.63,5.76,5.51,5.7,120560,0
2009-12-29,5.72,5.8,5.58,5.8,139898,0
2009-12-30,5.77,6,5.76,5.91,166107,0
2009-12-31,5.97,6.14,5.88,5.91,129688,0
2010-01-04,5.93,6.18,5.93,6,118820,0
2010-01-05,6.2,6.27,6.02,6.05,125784,0
2010-01-06,6.09,6.23,6.02,6.21,217634,0
2010-01-07,6.18,6.2,6.05,6.11,117451,0
2010-01-08,6.06,6.1,6,6,86280,0
2010-01-11,6.06,6.09,5.99,6,59513,0
2010-01-12,5.97,5.97,5.86,5.9,61301,0
2010-01-13,5.89,5.94,5.75,5.88,122143,0
2010-01-14,5.89,6,5.88,5.96,27847,0
2010-01-15,5.98,6.01,5.83,5.97,58862,0
2010-01-19,5.97,6,5.92,5.96,177871,0
2010-01-20,5.94,6.08,5.86,5.87,87602,0
2010-01-21,5.91,6.22,5.7,5.75,119243,0
2010-01-22,5.75,5.85,5.7,5.76,72007,0
2010-01-25,5.87,5.87,5.6,5.66,89349,0
2010-01-26,5.77,5.77,5.55,5.6,97082,0
2010-01-27,5.6,5.72,5.55,5.72,23959,0
2010-01-28,5.73,5.97,5.68,5.89,70945,0
2010-01-29,5.91,5.95,5.75,5.75,83598,0
2010-02-01,5.76,5.9,5.6,5.87,54397,0
2010-02-02,5.92,6,5.73,5.98,56588,0
2010-02-03,5.01,6.02,5.01,6,146427,0
2010-02-04,5.96,6.04,5.72,5.73,84461,0
2010-02-05,5.74,5.75,5.54,5.67,65122,0
2010-02-08,5.6,5.75,5.6,5.7,37997,0
2010-02-09,5.7,5.73,5.62,5.67,39166,0
2010-02-10,5.54,5.7,5.54,5.66,44424,0
2010-02-11,5.64,6,5.63,6,34250,0
2010-02-12,5.87,6,5.8,6,35132,0
2010-02-16,6,6,5.83,5.86,45851,0
2010-02-17,5.86,5.86,5.6,5.7,90955,0
2010-02-18,5.66,5.9,5.62,5.84,36718,0
2010-02-19,5.85,5.9,5.59,5.9,85066,0
2010-02-22,5.93,5.96,5.83,5.91,51925,0
2010-02-23,5.93,5.99,5.9,5.94,55204,0
2010-02-24,6,6,5.92,6,40329,0
2010-02-25,5.94,5.99,5.84,5.98,27709,0
2010-02-26,6,6,5.93,6,104128,0
2010-03-01,6,6.01,5.87,5.87,99322,0
2010-03-02,5.5,5.7,5.46,5.53,309741,0
2010-03-03,5.52,5.61,5.5,5.57,97227,0
2010-03-04,5.55,5.7,5.37,5.48,97194,0
2010-03-05,5.57,5.7,5.46,5.69,112960,0
2010-03-08,5.7,5.9,5.7,5.88,136753,0
2010-03-09,5.82,5.99,5.82,5.94,86307,0
2010-03-10,5.96,5.96,5.69,5.72,123111,0
2010-03-11,5.72,5.83,5.68,5.82,36429,0
2010-03-12,5.7,5.8,5.64,5.72,75926,0
2010-03-15,5.7,5.73,5.6,5.64,82374,0
2010-03-16,5.7,5.89,5.64,5.89,55637,0
2010-03-17,5.92,5.95,5.82,5.94,91251,0
2010-03-18,5.9,6,5.86,5.87,57379,0
2010-03-19,5.9,6,5.85,6,92544,0
2010-03-22,6,6,5.92,5.99,39304,0
2010-03-23,5.97,6.02,5.92,5.98,100215,0
2010-03-24,5.97,6,5.9,5.98,34958,0
2010-03-25,5.99,6,5.94,5.99,94726,0
2010-03-26,5.97,6,5.8,6,95707,0
2010-03-29,6.02,6.02,5.82,6,63660,0
2010-03-30,5.97,6,5.87,5.98,49050,0
2010-03-31,5.93,5.94,5.87,5.87,29909,0
2010-04-01,5.88,6,5.87,5.97,34567,0
2010-04-05,5.95,6.02,5.86,6.02,54558,0
2010-04-06,6,6,5.88,6,43902,0
2010-04-07,5.93,5.98,5.84,5.85,34116,0
2010-04-08,5.84,5.97,5.8,5.93,25171,0
2010-04-09,5.93,5.95,5.86,5.9,21759,0
2010-04-12,5.88,5.96,5.88,5.88,47492,0
2010-04-13,5.92,5.94,5.89,5.93,49336,0
2010-04-14,5.98,6.12,5.95,6.12,159365,0
2010-04-15,6.12,6.16,6,6.12,95728,0
2010-04-16,6.08,6.24,6.05,6.24,53804,0
2010-04-19,6.25,6.39,6.19,6.25,78071,0
2010-04-20,6.24,6.41,6.17,6.39,26718,0
2010-04-21,6.41,6.44,6.32,6.44,36929,0
2010-04-22,6.36,6.57,6.22,6.51,48344,0
2010-04-23,6.54,6.7,6.54,6.66,37560,0
2010-04-26,6.62,6.86,6.62,6.74,65790,0
2010-04-27,6.73,6.75,6.47,6.68,67589,0
2010-04-28,6.73,6.93,6.73,6.88,96543,0
2010-04-29,6.87,6.93,6.75,6.92,74021,0
2010-04-30,6.88,6.93,6.76,6.76,38796,0
2010-05-03,6.6,6.76,6.19,6.64,192790,0
2010-05-04,6.05,6.05,4.76,5.76,538966,0
2010-05-05,5.67,5.74,5.23,5.29,262570,0
2010-05-06,5.31,5.5,5.13,5.35,141839,0
2010-05-07,5.27,5.34,4.93,4.95,188730,0
2010-05-10,5.34,5.47,4.79,4.88,121597,0
2010-05-11,4.88,5.03,4.85,4.9,101948,0
2010-05-12,4.92,4.94,4.5,4.69,221488,0
2010-05-13,4.71,4.88,4.71,4.79,103315,0
2010-05-14,4.77,4.78,4.6,4.65,107424,0
2010-05-17,4.63,4.74,4.37,4.5,82364,0
2010-05-18,4.56,4.66,4.22,4.3,70825,0
2010-05-19,4.26,4.3,3.82,4.15,426034,0
2010-05-20,4.02,4.09,3.95,3.96,112322,0
2010-05-21,3.95,4.16,3.8,4.15,151015,0
2010-05-24,4.12,4.19,4.12,4.15,78263,0
2010-05-25,4.02,4.18,3.9,4.15,112571,0
2010-05-26,4.16,4.19,3.96,4.03,58569,0
2010-05-27,4.11,4.29,4.07,4.25,48590,0
2010-05-28,4.29,4.3,4.15,4.3,39266,0
2010-06-01,4.31,4.31,3.95,4,131445,0
2010-06-02,4.05,4.23,3.96,4.23,60295,0
2010-06-03,4.28,4.29,4.01,4.07,65867,0
2010-06-04,4.01,4.11,3.9,3.95,142181,0
2010-06-07,3.99,3.99,3.8,3.8,52546,0
2010-06-08,3.78,3.81,3.6,3.64,136443,0
2010-06-09,3.7,3.78,3.6,3.72,47915,0
2010-06-10,3.71,3.81,3.66,3.77,56471,0
2010-06-11,3.74,4.25,3.7,4.22,257004,0
2010-06-14,4.25,4.32,4.14,4.18,132640,0
2010-06-15,4.18,4.31,4.15,4.31,66964,0
2010-06-16,4.25,4.29,4.23,4.28,68140,0
2010-06-17,4.31,4.56,4.31,4.42,98065,0
2010-06-18,4.4,4.43,4.38,4.43,113145,0
2010-06-21,4.46,4.48,4.32,4.35,105240,0
2010-06-22,4.34,4.34,4.05,4.05,48676,0
2010-06-23,4.04,4.06,3.94,3.96,42969,0
2010-06-24,3.9,3.96,3.84,3.9,45426,0
2010-06-25,3.9,4.2,3.9,4.17,71546,0
2010-06-28,4.14,4.18,4.05,4.16,79856,0
2010-06-29,4.09,4.17,4.06,4.12,74498,0
2010-06-30,4.09,4.21,4.03,4.15,98592,0
2010-07-01,4.14,4.24,4,4.05,77449,0
2010-07-02,4.06,4.11,4.02,4.08,25834,0
2010-07-06,4.17,4.35,4.1,4.18,160538,0
2010-07-07,4.17,4.3,4.16,4.26,37722,0
2010-07-08,4.27,4.35,4.23,4.31,69180,0
2010-07-09,4.36,4.46,4.36,4.42,54655,0
2010-07-12,4.48,4.49,4.35,4.36,345784,0
2010-07-13,4.38,4.58,4.37,4.58,148128,0
2010-07-14,4.56,4.56,4.4,4.5,66938,0
2010-07-15,4.53,4.64,4.46,4.62,52880,0
2010-07-16,4.56,4.58,4.48,4.52,27426,0
2010-07-19,4.5,4.64,4.47,4.57,47261,0
2010-07-20,4.52,4.6,4.5,4.6,11303,0
2010-07-21,4.59,4.66,4.58,4.6,62761,0
2010-07-22,4.65,4.68,4.62,4.66,89988,0
2010-07-23,4.7,4.99,4.67,4.93,54519,0
2010-07-26,4.97,5.06,4.88,5.06,83599,0
2010-07-27,5,5.16,4.94,5.16,180724,0
2010-07-28,5.1,5.47,5.02,5.47,195823,0
2010-07-29,5.41,5.56,5.3,5.49,160478,0
2010-07-30,5.46,5.68,5.42,5.51,94855,0
2010-08-02,5.58,5.6,5.5,5.58,39512,0
2010-08-03,5.55,5.55,5.42,5.5,57709,0
2010-08-04,5.48,5.55,5.45,5.52,36973,0
2010-08-05,5.52,5.52,5.32,5.4,61924,0
2010-08-06,5.32,5.39,5.23,5.34,39354,0
2010-08-09,5.33,5.33,5,5.23,48374,0
2010-08-10,5.15,5.27,5.12,5.15,21769,0
2010-08-11,5,5.1,4.8,5.08,46335,0
2010-08-12,4.94,5.2,4.88,5.04,17581,0
2010-08-13,5.02,5.04,4.9,5.03,32835,0
2010-08-16,4.97,5.05,4.97,5.04,76981,0
2010-08-17,5.05,5.14,5.04,5.05,5627,0
2010-08-18,5.02,5.35,5,5.31,35875,0
2010-08-19,5.29,5.29,5.22,5.22,42511,0
2010-08-20,5.22,5.4,5.22,5.35,36485,0
2010-08-23,5,5.24,5,5.19,64250,0
2010-08-24,5.17,5.26,5.09,5.1,42551,0
2010-08-25,5.11,5.2,5.1,5.18,27708,0
2010-08-26,5.2,5.32,5.1,5.27,34239,0
2010-08-27,5.28,5.42,5.12,5.35,42436,0
2010-08-30,5.29,5.35,5.15,5.22,52547,0
2010-08-31,5.27,5.31,5.2,5.2,19216,0
2010-09-01,5.32,5.36,5.16,5.33,54132,0
2010-09-02,5.35,5.38,5.22,5.32,22693,0
2010-09-03,5.4,5.47,5.24,5.41,52150,0
2010-09-07,5.36,5.42,5.3,5.3,18353,0
2010-09-08,5.35,5.45,5.28,5.39,45482,0
2010-09-09,5.41,5.44,5.3,5.34,32410,0
2010-09-10,5.4,5.64,5.4,5.57,69848,0
2010-09-13,5.59,5.64,5.53,5.63,51607,0
2010-09-14,5.64,5.64,5.54,5.6,31772,0
2010-09-15,5.55,5.55,5.4,5.46,58782,0
2010-09-16,5.48,5.55,5.38,5.55,28366,0
2010-09-17,5.6,5.63,5.5,5.5,52050,0
2010-09-20,5.53,5.63,5.45,5.62,60606,0
2010-09-21,5.62,5.63,5.58,5.6,31895,0
2010-09-22,5.59,5.64,5.59,5.61,16956,0
2010-09-23,5.62,5.63,5.49,5.49,23902,0
2010-09-24,5.55,5.63,5.55,5.57,26014,0
2010-09-27,5.62,5.74,5.61,5.61,27623,0
2010-09-28,5.65,5.66,5.59,5.61,48370,0
2010-09-29,5.41,5.73,5.41,5.71,112897,0
2010-09-30,5.73,5.75,5.56,5.67,51161,0
2010-10-01,5.69,5.92,5.65,5.86,59444,0
2010-10-04,5.86,5.87,5.77,5.82,33121,0
2010-10-05,5.86,5.9,5.79,5.9,119783,0
2010-10-06,5.9,5.9,5.75,5.83,35545,0
2010-10-07,5.85,6.11,5.81,6.11,414043,0
2010-10-08,6.09,6.09,5.95,6.01,138434,0
2010-10-11,6.01,6.14,6.01,6.14,35099,0
2010-10-12,6.14,6.14,6.01,6.05,62938,0
2010-10-13,6.1,6.2,6.02,6.17,101352,0
2010-10-14,6.14,6.2,6.1,6.17,53490,0
2010-10-15,6.2,6.2,6.03,6.03,66857,0
2010-10-18,6.01,6.06,5.87,5.98,63417,0
2010-10-19,5.96,6,5.87,5.92,34042,0
2010-10-20,5.98,6.03,5.9,6.01,44866,0
2010-10-21,5.99,6.08,5.94,6.05,60896,0
2010-10-22,6.05,6.28,6.05,6.27,189138,0
2010-10-25,6.24,6.27,6.14,6.17,204273,0
2010-10-26,6,6.27,5.75,6.23,252428,0
2010-10-27,6.18,6.25,6.15,6.21,106890,0
2010-10-28,6.2,6.22,6.08,6.12,85349,0
2010-10-29,6.11,6.12,6,6,46686,0
2010-11-01,6.01,6.03,5.92,5.94,79320,0
2010-11-02,5.97,6.04,5.93,6.03,97614,0
2010-11-03,6.02,6.02,5.92,5.94,56380,0
2010-11-04,6.01,6.05,5.97,6,70339,0
2010-11-05,5.96,6,5.96,5.97,32609,0
2010-11-08,5.95,6.02,5.86,5.97,34282,0
2010-11-09,5.95,6.03,5.94,5.97,60192,0
2010-11-10,5.96,5.96,5.9,5.95,14799,0
2010-11-11,5.9,6.03,5.9,5.96,64076,0
2010-11-12,5.93,6,5.86,5.87,29098,0
2010-11-15,5.86,5.9,5.8,5.83,27550,0
2010-11-16,5.77,5.92,5.75,5.77,61410,0
2010-11-17,5.79,5.85,5.71,5.71,14758,0
2010-11-18,5.73,5.91,5.65,5.85,68749,0
2010-11-19,5.77,5.94,5.77,5.88,28613,0
2010-11-22,5.82,5.84,5.74,5.84,67744,0
2010-11-23,5.81,5.87,5.8,5.85,106918,0
2010-11-24,5.88,5.93,5.85,5.91,60993,0
2010-11-26,5.85,5.9,5.85,5.86,5045,0
2010-11-29,5.86,5.91,5.79,5.91,66631,0
2010-11-30,5.87,5.88,5.78,5.81,132230,0
2010-12-01,5.89,5.93,5.86,5.89,96453,0
2010-12-02,5.87,5.95,5.87,5.92,61313,0
2010-12-03,5.9,5.93,5.86,5.89,35658,0
2010-12-06,5.86,5.89,5.83,5.83,50046,0
2010-12-07,5.91,5.92,5.84,5.86,43462,0
2010-12-08,5.86,5.89,5.85,5.89,33182,0
2010-12-09,5.9,5.93,5.85,5.89,82048,0
2010-12-10,5.85,6.01,5.85,6,154169,0
2010-12-13,5.97,5.97,5.8,5.87,188519,0
2010-12-14,5.87,5.98,5.85,5.9,822551,0
2010-12-15,5.87,5.95,5.76,5.88,133765,0
2010-12-16,5.86,5.94,5.85,5.89,46840,0
2010-12-17,5.85,5.94,5.75,5.85,187847,0
2010-12-20,5.94,5.96,5.87,5.94,170300,0
2010-12-21,5.95,6.1,5.94,6.02,150884,0
2010-12-22,6.02,6.23,6.02,6.19,214130,0
2010-12-23,6.18,6.21,6.15,6.18,70675,0
2010-12-27,6.13,6.21,6.1,6.18,44475,0
2010-12-28,6.17,6.35,6.17,6.33,54053,0
2010-12-29,6.32,6.52,6.32,6.43,47203,0
2010-12-30,6.4,6.53,6,6.53,95757,0
2010-12-31,6.52,6.52,6.29,6.33,56101,0
2011-01-03,6.38,6.64,6.38,6.5,59718,0
2011-01-04,6.53,6.56,6.4,6.53,118648,0
2011-01-05,6.54,6.54,6.45,6.5,43730,0
2011-01-06,6.47,6.48,6.42,6.44,32405,0
2011-01-07,6.47,6.47,6.28,6.37,49890,0
2011-01-10,6.32,6.37,6.3,6.35,32956,0
2011-01-11,6.3,6.31,6.09,6.16,213410,0
2011-01-12,6.18,6.25,6.12,6.21,53085,0
2011-01-13,6.21,6.21,6.09,6.13,48274,0
2011-01-14,6.09,6.12,6.05,6.07,50933,0
2011-01-18,6.03,6.07,5.8,5.91,295712,0
2011-01-19,5.93,6.22,5.89,6.17,53766,0
2011-01-20,6.13,6.14,6.06,6.14,32674,0
2011-01-21,6.15,6.25,6.14,6.25,19766,0
2011-01-24,6.2,6.25,6.19,6.21,65574,0
2011-01-25,6.21,6.21,6.03,6.05,252237,0
2011-01-26,6.04,6.21,6.04,6.2,567732,0
2011-01-27,6.17,6.25,6.16,6.19,66469,0
2011-01-28,6.19,6.23,6.1,6.13,116912,0
2011-01-31,6.14,6.24,6.05,6.22,49647,0
2011-02-01,6.14,6.17,6.1,6.11,40618,0
2011-02-02,6.13,6.19,6.11,6.18,54465,0
2011-02-03,6.16,6.36,6.11,6.35,95426,0
2011-02-04,6.25,6.4,6.25,6.34,36188,0
2011-02-07,6.32,6.32,6.18,6.22,60190,0
2011-02-08,6.19,6.28,6.15,6.2,92571,0
2011-02-09,6.16,6.25,6.16,6.23,35280,0
2011-02-10,6.16,6.28,6.16,6.22,25730,0
2011-02-11,6.35,6.5,6.26,6.49,52013,0
2011-02-14,6.56,6.6,6.3,6.31,78599,0
2011-02-15,6.27,6.35,6.27,6.33,18464,0
2011-02-16,6.31,6.38,6.28,6.35,46902,0
2011-02-18,6.02,6.09,5.95,5.95,259183,0
2011-02-22,5.85,5.92,5.81,5.83,286796,0
2011-02-23,5.84,5.84,5.52,5.59,173899,0
2011-02-24,5.57,5.6,5.46,5.51,117509,0
2011-02-25,5.58,5.58,5.41,5.52,122283,0
2011-02-28,5.52,5.69,5.43,5.69,173859,0
2011-03-01,6.05,6.5,6.05,6.13,473894,0
2011-03-02,6.13,6.15,5.86,6.05,359326,0
2011-03-03,6.08,6.15,6,6.08,112816,0
2011-03-04,6.09,6.09,5.81,6.02,154777,0
2011-03-07,5.99,6.02,5.94,5.98,52835,0
2011-03-08,6,6.11,5.95,6.11,58363,0
2011-03-09,6.13,6.13,6.01,6.02,30460,0
2011-03-10,6,6.03,5.86,5.97,42935,0
2011-03-11,5.96,6,5.9,5.99,24567,0
2011-03-14,5.9,6,5.9,5.99,27766,0
2011-03-15,5.94,5.98,5.85,5.96,44974,0
2011-03-16,5.97,6,5.92,5.97,15893,0
2011-03-17,6.06,6.07,5.97,6.05,65707,0
2011-03-18,6.07,6.13,6.02,6.13,78681,0
2011-03-21,6.15,6.5,6.14,6.4,86619,0
2011-03-22,6.38,6.42,6.24,6.28,52410,0
2011-03-23,6.25,6.36,6.24,6.33,28364,0
2011-03-24,6.3,6.4,6.27,6.28,43723,0
2011-03-25,6.28,6.28,6.07,6.12,117843,0
2011-03-28,6.11,6.11,5.99,6.01,121959,0
2011-03-29,6.09,6.13,6.05,6.13,35433,0
2011-03-30,6.12,6.14,6.05,6.13,29592,0
2011-03-31,6.09,6.1,5.98,6.07,32855,0
2011-04-01,6.04,6.13,6.04,6.09,40979,0
2011-04-04,6.06,6.07,5.99,6,88223,0
2011-04-05,5.99,6.3,5.99,6.29,103015,0
2011-04-06,6.3,6.4,6.12,6.39,180657,0
2011-04-07,6.38,6.5,6.38,6.4,44029,0
2011-04-08,6.44,6.47,6.28,6.3,22190,0
2011-04-11,6.3,6.44,6.24,6.41,30144,0
2011-04-12,6.36,6.42,6.27,6.28,35204,0
2011-04-13,6.36,6.39,6.23,6.39,32761,0
2011-04-14,6.37,6.48,6.28,6.41,61865,0
2011-04-15,6.4,6.47,6.37,6.47,43170,0
2011-04-18,6.43,6.46,6.29,6.36,19298,0
2011-04-19,6.43,6.63,6.29,6.5,90186,0
2011-04-20,6.57,6.6,6.45,6.55,149763,0
2011-04-21,6.52,6.56,6.42,6.52,89901,0
2011-04-25,6.52,6.69,6.43,6.67,142264,0
2011-04-26,6.8,7.71,6.8,7.69,431236,0
2011-04-27,7.71,7.73,7.4,7.6,120065,0
2011-04-28,7.6,8.02,7.45,7.88,246068,0
2011-04-29,7.91,8.07,7.83,7.84,187978,0
2011-05-02,7.77,7.95,7.32,7.44,127425,0
2011-05-03,7.54,7.85,7.42,7.7,94479,0
2011-05-04,7.73,7.88,7.55,7.68,74595,0
2011-05-05,7.74,7.74,7.29,7.45,79811,0
2011-05-06,7.47,7.95,7.47,7.82,43388,0
2011-05-09,7.86,8.1,7.79,8,138044,0
2011-05-10,8.04,8.39,8,8.21,95139,0
2011-05-11,8.17,8.21,8.12,8.17,47586,0
2011-05-12,8.15,8.15,8.03,8.08,87103,0
2011-05-13,8.1,8.1,7.96,8.02,51852,0
2011-05-16,7.97,7.99,7.79,7.85,88065,0
2011-05-17,7.77,7.82,7.55,7.59,94751,0
2011-05-18,7.45,7.88,7.45,7.84,29218,0
2011-05-19,7.9,7.9,7.74,7.81,64109,0
2011-05-20,7.75,7.8,7.45,7.59,126392,0
2011-05-23,7.51,7.56,7.36,7.41,31032,0
2011-05-24,7.41,7.86,7.33,7.72,72414,0
2011-05-25,7.51,7.76,7.5,7.71,32993,0
2011-05-26,7.61,7.82,7.52,7.76,37303,0
2011-05-27,7.77,7.89,7.71,7.76,43919,0
2011-05-31,7.87,7.87,7.63,7.87,92069,0
2011-06-01,7.84,7.9,7.56,7.58,43908,0
2011-06-02,7.55,7.55,7.18,7.25,151466,0
2011-06-03,7.13,7.28,6.77,6.99,123300,0
2011-06-06,7.02,7.11,6.86,6.95,61070,0
2011-06-07,7.02,7.27,6.97,6.99,76703,0
2011-06-08,6.96,7.06,6.81,6.98,83558,0
2011-06-09,7,7.13,6.92,7.03,70320,0
2011-06-10,6.97,7.16,6.77,7.11,122985,0
2011-06-13,7.1,7.2,6.85,6.94,137414,0
2011-06-14,6.98,7.13,6.9,7.07,64664,0
2011-06-15,7,7.14,6.9,6.98,71811,0
2011-06-16,6.97,7.05,6.88,6.98,48499,0
2011-06-17,7.02,7.13,6.75,6.88,101533,0
2011-06-20,6.83,6.93,6.78,6.91,39940,0
2011-06-21,7.01,7.1,6.95,7,55544,0
2011-06-22,6.98,7.18,6.93,7,64619,0
2011-06-23,6.92,7,6.65,6.75,87287,0
2011-06-24,6.77,7.01,6.73,6.9,2914464,0
2011-06-27,6.95,7.1,6.84,7.04,172285,0
2011-06-28,7.08,7.21,7.02,7.07,150922,0
2011-06-29,7.11,7.16,6.97,7.03,78727,0
2011-06-30,7.03,7.24,7.02,7.15,131921,0
2011-07-01,7.17,7.37,7.17,7.33,75480,0
2011-07-05,7.35,7.36,7.19,7.26,47346,0
2011-07-06,7.27,7.32,7.06,7.22,55049,0
2011-07-07,7.29,7.42,7.09,7.4,98134,0
2011-07-08,7.3,7.39,7.28,7.34,144109,0
2011-07-11,7.27,7.36,7.2,7.25,129274,0
2011-07-12,7.24,7.27,7.13,7.14,70799,0
2011-07-13,7.14,7.26,7.09,7.15,43561,0
2011-07-14,7.11,7.15,6.95,7.1,62552,0
2011-07-15,7.12,7.26,7.09,7.23,50524,0
2011-07-18,7.18,7.18,6.8,6.91,88018,0
2011-07-19,6.96,7.29,6.96,7.22,60931,0
2011-07-20,7.2,7.2,6.88,6.96,53607,0
2011-07-21,6.99,7.16,6.92,7.14,39466,0
2011-07-22,7.15,7.15,6.89,6.93,102598,0
2011-07-25,6.83,6.9,6.74,6.74,41137,0
2011-07-26,6.23,6.92,6.23,6.7,85127,0
2011-07-27,6.66,6.68,6.49,6.5,141852,0
2011-07-28,6.5,6.57,6.45,6.55,66796,0
2011-07-29,6.44,6.63,6.33,6.52,252454,0
2011-08-01,6.64,6.64,6.47,6.56,70397,0
2011-08-02,6.51,6.53,6.35,6.35,48406,0
2011-08-03,6.4,6.65,6.38,6.5,98474,0
2011-08-04,6.42,6.59,6.4,6.4,132330,0
2011-08-05,6.45,6.79,6.39,6.56,109428,0
2011-08-08,6.39,6.5,6.11,6.11,203991,0
2011-08-09,6.24,6.55,6,6.52,156359,0
2011-08-10,6.24,6.46,6.08,6.11,116392,0
2011-08-11,6.01,6.59,6.01,6.44,80908,0
2011-08-12,6.48,6.48,6.14,6.17,57283,0
2011-08-15,6.21,6.42,6.06,6.41,32900,0
2011-08-16,6.35,6.54,6.24,6.37,109372,0
2011-08-17,6.4,6.44,6.05,6.08,54094,0
2011-08-18,6,6.04,5.66,5.68,115493,0
2011-08-19,5.71,5.8,5.59,5.61,82895,0
2011-08-22,5.76,5.76,5.59,5.69,36245,0
2011-08-23,5.74,6.19,5.72,6.05,96275,0
2011-08-24,5.9,6.16,5.88,6.15,40651,0
2011-08-25,6.18,6.18,5.86,5.89,52376,0
2011-08-26,5.75,6.06,5.74,5.99,34338,0
2011-08-29,6.02,6.09,5.99,6.05,76203,0
2011-08-30,5.99,6.03,5.89,5.99,23264,0
2011-08-31,6,6,5.81,5.88,41332,0
2011-09-01,5.74,5.9,5.57,5.63,62474,0
2011-09-02,5.58,5.65,5.45,5.47,71928,0
2011-09-06,5.34,5.45,5.34,5.43,100196,0
2011-09-07,5.52,5.59,5.45,5.5,68014,0
2011-09-08,5.6,5.6,5.4,5.4,28516,0
2011-09-09,5.45,5.45,5.1,5.2,98437,0
2011-09-12,5.18,5.24,5.02,5.11,61657,0
2011-09-13,5.1,5.19,5.06,5.14,45016,0
2011-09-14,5.16,5.16,4.99,5.05,98875,0
2011-09-15,5.18,5.27,5.09,5.2,51139,0
2011-09-16,5.24,5.25,5.16,5.24,102112,0
2011-09-19,5.18,5.18,5.07,5.13,23220,0
2011-09-20,5.11,5.17,5,5.01,37725,0
2011-09-21,5.03,5.18,4.86,4.9,69898,0
2011-09-22,4.76,4.83,4.48,4.61,105694,0
2011-09-23,4.77,4.91,4.64,4.76,53148,0
2011-09-26,4.78,4.92,4.78,4.89,27549,0
2011-09-27,4.99,5.04,4.83,5,54838,0
2011-09-28,4.97,5,4.62,4.62,45379,0
2011-09-29,4.73,4.84,4.56,4.73,70497,0
2011-09-30,4.66,4.84,4.65,4.72,47145,0
2011-10-03,4.68,4.69,4.27,4.27,106217,0
2011-10-04,4.26,4.73,4.07,4.67,92817,0
2011-10-05,4.66,5.15,4.66,5.02,65935,0
2011-10-06,4.99,5.23,4.87,5.22,53550,0
2011-10-07,5.25,5.3,5.09,5.15,65626,0
2011-10-10,5.18,5.45,5.17,5.45,76738,0
2011-10-11,5.4,5.61,5.34,5.53,37934,0
2011-10-12,5.51,5.6,5.48,5.56,75861,0
2011-10-13,5.4,5.57,5.4,5.57,45149,0
2011-10-14,5.61,5.73,5.5,5.68,35469,0
2011-10-17,5.67,5.69,5.36,5.38,61880,0
2011-10-18,5.36,5.7,5.32,5.67,59317,0
2011-10-19,5.56,5.66,5.37,5.41,59133,0
2011-10-20,5.44,5.44,5.26,5.42,29476,0
2011-10-21,5.55,5.56,5.4,5.52,48177,0
2011-10-24,5.54,5.92,5.49,5.89,131753,0
2011-10-25,5.93,5.93,5.21,5.27,108145,0
2011-10-26,5.37,5.51,5.2,5.46,63868,0
2011-10-27,5.81,5.89,5.53,5.67,148833,0
2011-10-28,5.66,5.75,5.49,5.56,60617,0
2011-10-31,5.46,5.5,5.32,5.34,82663,0
2011-11-01,5.3,5.38,4.9,4.92,62869,0
2011-11-02,5.03,5.25,5.03,5.22,45760,0
2011-11-03,5.3,5.47,5.17,5.47,28776,0
2011-11-04,5.39,5.39,5.1,5.24,25811,0
2011-11-07,5.25,5.42,5.2,5.4,20524,0
2011-11-08,5.43,5.5,5.19,5.34,76140,0
2011-11-09,5.28,5.35,5.18,5.22,63980,0
2011-11-10,5.32,5.36,5.11,5.3,27664,0
2011-11-11,5.35,5.68,5.34,5.53,119360,0
2011-11-14,5.44,5.5,5.36,5.49,79030,0
2011-11-15,5.49,5.53,5.45,5.52,81811,0
2011-11-16,5.47,5.53,5.42,5.43,55047,0
2011-11-17,5.45,5.59,5.42,5.52,101659,0
2011-11-18,5.53,5.7,5.5,5.68,57614,0
2011-11-21,5.56,5.64,5.48,5.5,62077,0
2011-11-22,5.5,5.52,5.4,5.43,51425,0
2011-11-23,5.41,5.52,5.4,5.4,57584,0
2011-11-25,5.35,5.41,5.35,5.4,19528,0
2011-11-28,5.69,5.71,5.57,5.64,67878,0
2011-11-29,5.65,5.65,5.47,5.52,32877,0
2011-11-30,5.64,6.03,5.64,6.02,89760,0
2011-12-01,5.94,5.94,5.72,5.81,78417,0
2011-12-02,5.9,5.9,5.65,5.73,19984,0
2011-12-05,5.83,5.83,5.59,5.77,70476,0
2011-12-06,5.71,6.13,5.66,5.98,55051,0
2011-12-07,5.93,5.94,5.78,5.85,23015,0
2011-12-08,5.79,5.79,5.63,5.63,45193,0
2011-12-09,5.66,5.95,5.56,5.9,70802,0
2011-12-12,5.81,5.89,5.72,5.87,31337,0
2011-12-13,5.93,5.93,5.68,5.72,32159,0
2011-12-14,5.8,5.96,5.65,5.9,67690,0
2011-12-15,6.01,6.04,5.92,6,34988,0
2011-12-16,6.06,6.12,5.84,5.97,73379,0
2011-12-19,5.95,6.05,5.74,5.76,38374,0
2011-12-20,5.92,6.18,5.87,6.14,61443,0
2011-12-21,6.09,6.15,5.93,6.13,25419,0
2011-12-22,6.15,6.23,5.95,6.06,75675,0
2011-12-23,6.08,6.08,5.96,6.02,20068,0
2011-12-27,6.05,6.08,6.01,6.07,8030,0
2011-12-28,6.08,6.1,5.81,5.83,22161,0
2011-12-29,5.84,6.23,5.83,6.1,48584,0
2011-12-30,6.08,6.08,5.93,5.95,42497,0
2012-01-03,6.12,6.29,6,6.21,86841,0
2012-01-04,6.27,6.27,5.98,6,58282,0
2012-01-05,5.95,6.32,5.87,6.2,356095,0
2012-01-06,6.15,6.21,6.13,6.18,37652,0
2012-01-09,6.22,6.22,6,6.05,112813,0
2012-01-10,6.05,6.21,6.05,6.2,331102,0
2012-01-11,6.07,6.23,5.91,6.2,102494,0
2012-01-12,6.11,6.39,6.1,6.36,79011,0
2012-01-13,6.25,6.36,6.16,6.27,34062,0
2012-01-17,6.34,6.39,6.16,6.21,32505,0
2012-01-18,6.21,6.48,6.21,6.46,27485,0
2012-01-19,6.46,6.46,6.35,6.42,30795,0
2012-01-20,6.4,6.41,6.26,6.3,88962,0
2012-01-23,6.25,6.25,6.17,6.22,111140,0
2012-01-24,6.16,6.2,6.1,6.16,104766,0
2012-01-25,6.1,6.16,6.04,6.08,39312,0
2012-01-26,6.18,6.19,6.06,6.09,39303,0
2012-01-27,6.06,6.18,6.02,6.13,42985,0
2012-01-30,6.11,6.17,6.05,6.09,29247,0
2012-01-31,6.01,6.14,6.01,6.07,42952,0
2012-02-01,6.07,6.28,6.06,6.24,76063,0
2012-02-02,6.12,6.25,6,6.06,60058,0
2012-02-03,6,6.18,6,6.15,66151,0
2012-02-06,6.15,6.15,5.9,6.08,55817,0
2012-02-07,6.08,6.08,5.63,6.03,71456,0
2012-02-08,6.05,6.11,5.98,6.05,25746,0
2012-02-09,6.04,6.05,5.94,5.97,19408,0
2012-02-10,5.9,5.98,5.9,5.91,67782,0
2012-02-13,6,6.01,5.92,6.01,17821,0
2012-02-14,5.95,5.99,5.82,5.86,26449,0
2012-02-15,5.87,5.92,5.71,5.74,53248,0
2012-02-16,5.74,5.9,5.71,5.88,40246,0
2012-02-17,5.9,5.99,5.87,5.88,53057,0
2012-02-21,5.84,5.94,5.79,5.79,79366,0
2012-02-22,5.82,5.86,5.74,5.74,53298,0
2012-02-23,5.77,5.78,5.48,5.66,108971,0
2012-02-24,5.69,5.82,5.63,5.69,84433,0
2012-02-27,5.62,5.77,5.57,5.7,17409,0
2012-02-28,5.7,5.72,5.57,5.6,248274,0
2012-02-29,5.6,5.81,5.5,5.58,180515,0
2012-03-01,5.58,5.68,5.52,5.6,53982,0
2012-03-02,5.58,5.68,5.38,5.41,116390,0
2012-03-05,5.4,5.55,5.38,5.54,63595,0
2012-03-06,5.45,5.48,5.39,5.41,24760,0
2012-03-07,5.41,5.43,5.29,5.31,54168,0
2012-03-08,5.32,5.47,5.31,5.47,73276,0
2012-03-09,5.47,5.87,5.47,5.76,64118,0
2012-03-12,5.75,5.85,5.74,5.83,31865,0
2012-03-13,5.89,6.05,5.79,6.04,49147,0
2012-03-14,5.97,6.08,5.88,5.95,84678,0
2012-03-15,5.93,6.11,5.93,6.11,27360,0
2012-03-16,6.13,6.13,6.02,6.06,100034,0
2012-03-19,5.94,6.13,5.91,6.05,45379,0
2012-03-20,6.02,6.09,5.96,5.98,20758,0
2012-03-21,5.99,6.04,5.96,6.04,86420,0
2012-03-22,5.97,6.06,5.96,6.06,126488,0
2012-03-23,6.05,6.13,6,6.09,81862,0
2012-03-26,6.13,6.21,6.08,6.16,80423,0
2012-03-27,6.1,6.22,6.1,6.14,45655,0
2012-03-28,6.13,6.4,6.12,6.38,62539,0
2012-03-29,6.32,6.47,6.25,6.44,33435,0
2012-03-30,6.5,6.5,6.28,6.29,57740,0
2012-04-02,6.26,6.65,6.24,6.64,69891,0
2012-04-03,6.64,6.64,6.39,6.4,27433,0
2012-04-04,6.3,6.31,6.08,6.27,67864,0
2012-04-05,6.25,6.3,6.18,6.27,78086,0
2012-04-09,6.17,6.29,6.17,6.22,60401,0
2012-04-10,6.19,6.23,5.98,6.08,83354,0
2012-04-11,6.12,6.32,6.12,6.27,95515,0
2012-04-12,6.25,6.41,6.25,6.35,40883,0
2012-04-13,6.33,6.34,6.2,6.2,55250,0
2012-04-16,6.21,6.41,6.18,6.35,56406,0
2012-04-17,6.43,6.44,6.32,6.35,45110,0
2012-04-18,6.3,6.31,6.22,6.29,58849,0
2012-04-19,6.27,6.35,6.16,6.3,32592,0
2012-04-20,6.39,6.54,6.19,6.3,47367,0
2012-04-23,6.17,6.35,6.15,6.27,91594,0
2012-04-24,6.26,6.4,6.24,6.39,21914,0
2012-04-25,6.39,6.54,6.38,6.47,63107,0
2012-04-26,6.44,6.51,6.37,6.48,38930,0
2012-04-27,6.5,6.58,6.41,6.47,35163,0
2012-04-30,6.43,6.475,6.2,6.32,59497,0
2012-05-01,6.36,6.74,5.66,6.57,103993,0
2012-05-02,6.49,6.76,6.49,6.71,49045,0
2012-05-03,6.66,6.78,6.6,6.65,99212,0
2012-05-04,6.6,6.61,6.5,6.58,56330,0
2012-05-07,6.53,6.61,6.4,6.61,37957,0
2012-05-08,6.53,6.71,6.44,6.69,22573,0
2012-05-09,6.59,6.64,6.43,6.6,41371,0
2012-05-10,6.64,6.67,6.45,6.57,20666,0
2012-05-11,6.52,6.57,6.39,6.49,38070,0
2012-05-14,6.4,6.71,6.34,6.67,69990,0
2012-05-15,6.64,6.91,6.58,6.88,47725,0
2012-05-16,6.89,7.04,6.89,6.99,43403,0
2012-05-17,6.96,7.12,6.87,7.08,70523,0
2012-05-18,7.04,7.53,6.94,7.39,134422,0
2012-05-21,7.37,7.51,7.24,7.4,68753,0
2012-05-22,7.42,7.47,7.13,7.18,79494,0
2012-05-23,7.08,7.11,6.9,7.01,39126,0
2012-05-24,7,7.07,6.87,7.07,45486,0
2012-05-25,7.04,7.06,6.93,6.99,48995,0
2012-05-29,7.09,7.09,6.83,6.96,26029,0
2012-05-30,6.86,6.87,6.72,6.72,26735,0
2012-05-31,6.71,6.78,6.56,6.73,101784,0
2012-06-01,6.56,6.71,6.56,6.59,45400,0
2012-06-04,6.68,6.83,6.59,6.81,67373,0
2012-06-05,6.74,6.94,6.74,6.84,38279,0
2012-06-06,6.84,6.94,6.81,6.9,54574,0
2012-06-07,6.9,6.95,6.84,6.89,51577,0
2012-06-08,6.86,6.95,6.82,6.89,31010,0
2012-06-11,6.99,6.99,6.84,6.84,64676,0
2012-06-12,6.86,6.94,6.81,6.92,56251,0
2012-06-13,6.88,7.1,6.82,7,216447,0
2012-06-14,7.01,7.45,7.01,7.43,69675,0
2012-06-15,7.41,7.72,7.37,7.68,118624,0
2012-06-18,7.68,7.68,7.31,7.51,56155,0
2012-06-19,7.57,7.62,7.5,7.53,54059,0
2012-06-20,7.53,7.6,7.48,7.56,42286,0
2012-06-21,7.53,7.57,7.25,7.38,43637,0
2012-06-22,7.45,7.59,7.35,7.46,278061,0
2012-06-25,7.31,7.55,7.15,7.51,36519,0
2012-06-26,7.55,7.6,7.46,7.56,50910,0
2012-06-27,7.54,8.03,7.51,7.98,192669,0
2012-06-28,7.89,7.89,7.68,7.77,61099,0
2012-06-29,7.85,8.07,7.67,7.95,191462,0
2012-07-02,7.91,8.06,7.75,8,74694,0
2012-07-03,7.97,8.07,7.92,8.03,32670,0
2012-07-05,7.98,8.05,7.98,8.02,3406,0
2012-07-06,7.91,8.02,7.9,8,21740,0
2012-07-09,7.96,8.19,7.89,8,57537,0
2012-07-10,8.05,8.08,7.81,7.82,42828,0
2012-07-11,7.87,7.99,7.77,7.98,23240,0
2012-07-12,7.83,8,7.75,7.97,23652,0
2012-07-13,8.04,8.41,7.85,8.19,60534,0
2012-07-16,8.22,8.26,7.97,8.01,27000,0
2012-07-17,8.08,8.09,7.9,7.97,23972,0
2012-07-18,8,8,7.8,7.85,26466,0
2012-07-19,7.91,7.91,7.78,7.79,14596,0
2012-07-20,7.73,7.82,7.72,7.75,65178,0
2012-07-23,7.65,7.82,7.51,7.75,49323,0
2012-07-24,7.6,8.05,7,7.55,292400,0
2012-07-25,7.63,7.87,7.49,7.69,142701,0
2012-07-26,7.7,7.7,7.47,7.58,97545,0
2012-07-27,7.59,7.69,7.44,7.53,165977,0
2012-07-30,7.53,7.57,7.42,7.5,87613,0
2012-07-31,7.5,7.689,7.43,7.6,176770,0
2012-08-01,7.6,7.76,7.5,7.53,135883,0
2012-08-02,7.53,7.57,7.45,7.55,50783,0
2012-08-03,7.6,8.07,7.55,7.95,100972,0
2012-08-06,7.97,8.24,7.86,7.92,44608,0
2012-08-07,7.93,8.06,7.91,7.96,27736,0
2012-08-08,7.88,7.88,7.7,7.78,63302,0
2012-08-09,7.78,7.92,7.73,7.86,48947,0
2012-08-10,7.86,7.87,7.73,7.85,22097,0
2012-08-13,7.82,8.01,7.8,8,38907,0
2012-08-14,7.99,7.99,7.72,7.81,27161,0
2012-08-15,7.79,7.89,7.75,7.84,23906,0
2012-08-16,7.81,7.97,7.74,7.96,23299,0
2012-08-17,7.92,7.97,7.87,7.92,44597,0
2012-08-20,7.91,7.95,7.84,7.88,29025,0
2012-08-21,7.8,7.92,7.66,7.75,57239,0
2012-08-22,7.65,7.85,7.62,7.83,55734,0
2012-08-23,7.73,7.9,7.71,7.9,19467,0
2012-08-24,7.85,7.91,7.78,7.9,13115,0
2012-08-27,7.9,7.93,7.87,7.91,21102,0
2012-08-28,7.86,7.95,7.86,7.92,20280,0
2012-08-29,7.92,8.02,7.92,8,38338,0
2012-08-30,7.98,8.03,7.94,7.97,21949,0
2012-08-31,8,8.15,8,8.12,69574,0
2012-09-04,8.1,8.42,8.03,8.19,99076,0
2012-09-05,8.16,8.265,8.09,8.09,57971,0
2012-09-06,8.12,8.3,7.94,8.23,238419,0
2012-09-07,8.3,8.5,8.29,8.33,58655,0
2012-09-10,8.37,8.47,8.211,8.35,31632,0
2012-09-11,8.38,8.47,8.2,8.26,41951,0
2012-09-12,8.3,8.53,8.26,8.53,18410,0
2012-09-13,8.57,8.83,8.45,8.68,57790,0
2012-09-14,8.68,8.69,8.47,8.63,48503,0
2012-09-17,8.63,8.69,8.6,8.68,33000,0
2012-09-18,8.68,8.71,8.62,8.7,86554,0
2012-09-19,8.72,8.8,8.63,8.65,77276,0
2012-09-20,8.62,8.62,8.49,8.54,11826,0
2012-09-21,8.67,8.76,8.58,8.7,94317,0
2012-09-24,8.74,8.85,8.44,8.54,52593,0
2012-09-25,8.59,8.68,8.46,8.52,62973,0
2012-09-26,8.52,8.65,8.48,8.52,33387,0
2012-09-27,8.55,8.68,8.5,8.65,65701,0
2012-09-28,8.6,8.64,8.56,8.56,66390,0
2012-10-01,8.53,8.59,8.52,8.55,36910,0
2012-10-02,8.55,8.6,8.52,8.57,71075,0
2012-10-03,8.57,8.6,8.46,8.59,22138,0
2012-10-04,8.6,8.6,8.38,8.45,82580,0
2012-10-05,8.45,8.48,8.2,8.27,57547,0
2012-10-08,8.22,8.28,7.98,8.05,70983,0
2012-10-09,8.03,8.2,7.912,8.14,18719,0
2012-10-10,8.18,8.39,8.18,8.34,18543,0
2012-10-11,8.4,8.45,8.39,8.42,18626,0
2012-10-12,8.41,8.45,8.29,8.39,54518,0
2012-10-15,8.39,8.39,8.16,8.29,36835,0
2012-10-16,8.39,8.39,8.13,8.2,52682,0
2012-10-17,8.22,8.24,7.94,8.22,60929,0
2012-10-18,8.24,8.24,7.78,7.82,109078,0
2012-10-19,7.74,7.75,7.43,7.45,150039,0
2012-10-22,7.43,7.47,7.38,7.39,35010,0
2012-10-23,7.35,7.47,7.28,7.41,33942,0
2012-10-24,7.46,7.46,7.38,7.39,18973,0
2012-10-25,7.42,7.49,7.29,7.49,25043,0
2012-10-26,7.5,7.5,7.33,7.42,19817,0
2012-10-31,7.45,7.82,7.45,7.82,38188,0
2012-11-01,7.85,7.98,7.76,7.91,51156,0
2012-11-02,7.96,8.03,7.76,7.83,56350,0
2012-11-05,7.76,7.82,7.58,7.6,69509,0
2012-11-06,7.64,7.64,7.5,7.63,22051,0
2012-11-07,7.59,7.7,7.49,7.55,42011,0
2012-11-08,7.56,7.66,7.56,7.57,35264,0
2012-11-09,7.58,7.8,7.55,7.64,17513,0
2012-11-12,7.68,7.77,7.5991,7.72,25933,0
2012-11-13,7.65,7.77,7.55,7.57,47187,0
2012-11-14,7.61,7.67,7.58,7.6,48682,0
2012-11-15,7.62,7.62,7.5,7.59,23429,0
2012-11-16,7.54,7.61,7.37,7.39,247300,0
2012-11-19,7.19,7.3,6.5,6.79,268467,0
2012-11-20,6.76,6.76,6.49,6.65,80831,0
2012-11-21,6.65,6.67,6.6,6.67,15689,0
2012-11-23,6.71,6.82,6.65,6.78,20107,0
2012-11-26,6.61,6.9,6.61,6.86,27838,0
2012-11-27,6.88,6.88,6.7414,6.79,55814,0
2012-11-28,6.45,6.53,6.26,6.4,151931,0
2012-11-29,6.4,6.5497,6.35,6.44,114865,0
2012-11-30,6.46,6.48,6.26,6.39,139155,0
2012-12-03,6.35,6.52,6.3,6.43,70016,0
2012-12-04,6.49,6.56,6.24,6.3,157297,0
2012-12-05,6.29,6.45,6.12,6.39,479618,0
2012-12-06,6.5,6.54,5.93,5.93,3500704,0
2012-12-07,6.07,6.25,6.05,6.21,680301,0
2012-12-10,6.24,6.34,6.18,6.3,342665,0
2012-12-11,6.34,6.48,6.2522,6.38,266700,0
2012-12-12,6.4,6.47,6.36,6.42,229740,0
2012-12-13,6.4,6.45,6.28,6.39,274439,0
2012-12-14,6.41,6.42,6.15,6.34,101251,0
2012-12-17,6.34,6.56,6.3,6.55,152048,0
2012-12-18,6.57,6.62,6.47,6.61,154877,0
2012-12-19,6.62,6.62,6.48,6.53,154690,0
2012-12-20,6.51,6.61,6.41,6.57,201646,0
2012-12-21,6.88,6.88,6.4,6.54,382916,0
2012-12-24,6.53,6.53,6.326,6.44,45336,0
2012-12-26,6.49,6.53,6.39,6.5,104149,0
2012-12-27,6.38,6.49,6.3,6.45,87123,0
2012-12-28,6.4,6.42,6.32,6.4006,66818,0
2012-12-31,6.39,6.46,6.25,6.45,102339,0
2013-01-02,6.53,6.53,6.3,6.41,601515,0
2013-01-03,6.45,6.64,6.39,6.62,175428,0
2013-01-04,6.62,6.65,6.49,6.62,75647,0
2013-01-07,6.59,6.65,6.47,6.6403,61441,0
2013-01-08,6.62,6.74,6.47,6.72,60391,0
2013-01-09,6.75,6.75,6.55,6.65,75686,0
2013-01-10,6.63,6.74,6.57,6.73,75932,0
2013-01-11,6.78,6.88,6.75,6.87,165586,0
2013-01-14,6.86,6.86,6.72,6.83,69610,0
2013-01-15,6.85,6.85,6.67,6.78,134401,0
2013-01-16,6.79,6.86,6.7001,6.76,114472,0
2013-01-17,6.77,6.87,6.735,6.83,92696,0
2013-01-18,6.81,6.87,6.72,6.75,125814,0
2013-01-22,6.75,6.87,6.71,6.81,61079,0
2013-01-23,6.77,6.85,6.77,6.82,63648,0
2013-01-24,6.85,6.85,6.68,6.75,151164,0
2013-01-25,6.75,6.83,6.6,6.83,334466,0
2013-01-28,6.87,7,6.81,6.9,104200,0
2013-01-29,7,7,6.83,6.86,167176,0
2013-01-30,6.92,6.93,6.74,6.75,158160,0
2013-01-31,6.83,6.86,6.74,6.75,182432,0
2013-02-01,6.79,6.8,6.71,6.75,221006,0
2013-02-04,6.74,6.74,6.63,6.67,110875,0
2013-02-05,6.7,6.76,6.69,6.74,86129,0
2013-02-06,6.78,6.83,6.69,6.81,78040,0
2013-02-07,6.8,6.83,6.6901,6.79,62360,0
2013-02-08,6.79,7,6.78,6.96,63755,0
2013-02-11,6.94,7,6.9,7,28073,0
2013-02-12,7,7.03,6.96,6.98,45069,0
2013-02-13,6.98,7.03,6.95,7,44912,0
2013-02-14,7,7.01,6.96,6.97,65575,0
2013-02-15,7,7,6.86,6.97,177042,0
2013-02-19,6.94,7.02,6.86,6.92,169696,0
2013-02-20,6.94,6.98,6.79,6.8,131826,0
2013-02-21,6.82,6.9,6.73,6.75,100309,0
2013-02-22,6.8,6.89,6.71,6.89,34267,0
2013-02-25,6.89,6.89,6.61,6.64,54328,0
2013-02-26,6.66,6.8,6.53,6.57,362103,0
2013-02-27,6.6,6.64,6.51,6.54,115399,0
2013-02-28,6.56,6.58,6.48,6.5,58157,0
2013-03-01,6.44,6.54,5.84,6.52,223361,0
2013-03-04,6.53,6.55,6.44,6.5,220624,0
2013-03-05,6.5,6.5544,6.46,6.53,213131,0
2013-03-06,6.56,6.6,6.48,6.56,63564,0
2013-03-07,6.56,6.74,6.55,6.72,99701,0
2013-03-08,6.8,7.14,6.74,7.06,185008,0
2013-03-11,7.03,7.11,6.91,7.1,67857,0
2013-03-12,7.07,7.13,6.985,7.11,433745,0
2013-03-13,7.1,7.25,7.06,7.14,44600,0
2013-03-14,7.1,7.2,7.0601,7.19,45658,0
2013-03-15,7.22,7.22,7.06,7.11,323590,0
2013-03-18,7.05,7.21,7.05,7.21,55069,0
2013-03-19,7.2,7.27,7.15,7.19,20791,0
2013-03-20,7.23,7.29,7.07,7.12,213841,0
2013-03-21,7.1,7.26,7.07,7.16,56588,0
2013-03-22,7.15,7.3,7.09,7.15,31863,0
2013-03-25,7.2,7.2,7.07,7.14,130805,0
2013-03-26,7.17,7.17,7.08,7.11,155256,0
2013-03-27,7.07,7.11,6.95,7.02,61776,0
2013-03-28,7.04,7.04,6.86,6.95,151028,0
2013-04-01,6.97,7.01,6.69,6.75,109552,0
2013-04-02,6.75,6.86,6.69,6.79,30912,0
2013-04-03,6.78,6.8199,6.61,6.64,60645,0
2013-04-04,6.62,6.86,6.6,6.78,35103,0
2013-04-05,6.72,6.72,6.59,6.69,26986,0
2013-04-08,6.81,6.97,6.69,6.76,51582,0
2013-04-09,6.75,6.83,6.68,6.77,59970,0
2013-04-10,6.71,6.98,6.69,6.95,42198,0
2013-04-11,6.9056,6.9056,6.47,6.51,296068,0
2013-04-12,6.48,6.5399,6.21,6.33,90125,0
2013-04-15,6.29,6.36,6.1,6.19,84586,0
2013-04-16,6.24,6.355,6.24,6.32,42741,0
2013-04-17,6.24,6.31,6.05,6.2,55969,0
2013-04-18,6.22,6.25,6.15,6.23,77933,0
2013-04-19,5,5.49,4.8,5.235,1365949,0
2013-04-22,5.49,5.49,5.12,5.38,338756,0
2013-04-23,5.48,5.65,5.35,5.55,198189,0
2013-04-24,5.55,5.61,5.45,5.55,191780,0
2013-04-25,5.54,5.57,5.4,5.5,192514,0
2013-04-26,5.51,5.62,5.33,5.57,150799,0
2013-04-29,5.54,5.66,5.47,5.59,219936,0
2013-04-30,5.55,5.63,5.16,5.59,400003,0
2013-05-01,5.56,5.59,5.29,5.38,143676,0
2013-05-02,5.37,5.48,5.3,5.47,74801,0
2013-05-03,5.52,5.54,5.35,5.37,82439,0
2013-05-06,5.35,5.38,5.29,5.38,216182,0
2013-05-07,5.38,5.48,5.32,5.46,38864,0
2013-05-08,5.44,5.44,5.3,5.37,53574,0
2013-05-09,5.4,5.42,5.28,5.42,38029,0
2013-05-10,5.4,5.43,5.26,5.35,301611,0
2013-05-13,5.34,5.39,5.33,5.38,63841,0
2013-05-14,5.4,5.48,5.36,5.45,71013,0
2013-05-15,5.47,5.49,5.27,5.39,45411,0
2013-05-16,5.37,5.55,5.37,5.54,45596,0
2013-05-17,5.54,5.6,5.43,5.5,122174,0
2013-05-20,5.46,5.58,5.38,5.41,72039,0
2013-05-21,5.39,5.555,5.38,5.55,42234,0
2013-05-22,5.57,5.7,5.33,5.37,97969,0
2013-05-23,5.35,5.48,5.2301,5.46,74412,0
2013-05-24,5.46,5.52,5.42,5.49,19201,0
2013-05-28,5.53,5.69,5.48,5.68,44935,0
2013-05-29,5.64,5.64,5.44,5.49,46749,0
2013-05-30,5.4,5.52,5.4,5.48,46144,0
2013-05-31,5.45,5.54,5.44,5.48,59744,0
2013-06-03,5.57,5.65,5.43,5.6,104016,0
2013-06-04,5.59,5.7,5.39,5.47,89222,0
2013-06-05,5.42,5.47,5.31,5.4,36903,0
2013-06-06,5.4,5.43,5.35,5.4,37973,0
2013-06-07,5.44,5.48,5.37,5.47,26797,0
2013-06-10,5.49,5.49,5.38,5.43,15529,0
2013-06-11,5.42,5.42,5.32,5.36,6303,0
2013-06-12,5.29,5.47,5.27,5.39,48526,0
2013-06-13,5.37,5.48,5.34,5.48,39054,0
2013-06-14,5.48,5.48,5.37,5.43,35224,0
2013-06-17,5.44,5.62,5.38,5.55,87058,0
2013-06-18,5.57,5.61,5.505,5.58,43547,0
2013-06-19,5.56,5.67,5.51,5.57,26500,0
2013-06-20,5.52,5.63,5.49,5.53,34848,0
2013-06-21,5.52,5.66,5.5,5.58,112084,0
2013-06-24,5.49,5.58,5.47,5.54,59768,0
2013-06-25,5.54,5.54,5.45,5.48,51973,0
2013-06-26,5.49,5.56,5.42,5.47,38011,0
2013-06-27,5.53,5.59,5.45,5.48,55021,0
2013-06-28,5.5,5.53,5.38,5.49,1390904,0
2013-07-01,5.5,5.53,5.43,5.49,81334,0
2013-07-02,5.51,5.55,5.47,5.54,53435,0
2013-07-03,5.51,5.56,5.46,5.53,12679,0
2013-07-05,5.57,5.57,5.4109,5.51,46401,0
2013-07-08,5.47,5.5,5.35,5.43,93568,0
2013-07-09,5.43,5.5,5.38,5.46,86406,0
2013-07-10,5.43,5.5,5.43,5.49,50402,0
2013-07-11,5.47,5.57,5.47,5.55,113096,0
2013-07-12,5.64,5.78,5.56,5.59,67079,0
2013-07-15,5.6,5.69,5.56,5.64,56623,0
2013-07-16,5.63,5.72,5.58,5.69,169738,0
2013-07-17,5.69,5.78,5.61,5.74,177027,0
2013-07-18,5.76,5.91,5.76,5.81,97736,0
2013-07-19,5.82,5.87,5.78,5.86,101900,0
2013-07-22,5.78,6.1,5.75,6.01,131645,0
2013-07-23,6,6.03,5.89,5.94,121570,0
2013-07-24,6.04,6.08,5.62,5.82,109509,0
2013-07-25,5.8,6.04,5.78,6.03,60563,0
2013-07-26,5.97,6.03,5.9,6.02,34377,0
2013-07-29,6.04,6.1299,5.96,6,73315,0
2013-07-30,6.07,6.25,6,6.17,554715,0
2013-07-31,6.1,6.3,6.08,6.2,86909,0
2013-08-01,6.21,6.21,6.11,6.16,69895,0
2013-08-02,6.13,6.19,6.11,6.18,22109,0
2013-08-05,6.22,6.22,6.11,6.19,86949,0
2013-08-06,6.16,6.19,6.08,6.13,69592,0
2013-08-07,6.1,6.13,6.05,6.08,104213,0
2013-08-08,6.11,6.15,6.08,6.15,70143,0
2013-08-09,6.15,6.1799,6.06,6.1,65426,0
2013-08-12,6.08,6.11,6.055,6.11,51874,0
2013-08-13,6.08,6.11,6.045,6.09,26730,0
2013-08-14,6.06,6.09,5.985,6.08,46858,0
2013-08-15,6.02,6.06,5.97,6,62962,0
2013-08-16,5.98,6.06,5.94,6.01,130264,0
2013-08-19,5.93,6.06,5.93,6,40551,0
2013-08-20,6,6.08,5.99,6,50895,0
2013-08-21,5.97,6.04,5.95,5.99,31362,0
2013-08-22,5.99,6.04,5.97,6.01,28074,0
2013-08-23,6,6.03,5.96,6.01,124307,0
2013-08-26,6.02,6.03,5.95,6.02,71965,0
2013-08-27,5.97,5.98,5.95,5.95,70097,0
2013-08-28,5.96,6,5.95,5.98,123678,0
2013-08-29,5.96,6.18,5.96,6.18,37242,0
2013-08-30,6.16,6.19,6,6.07,91527,0
2013-09-03,6.11,6.18,6.04,6.08,26231,0
2013-09-04,6.08,6.2,6.08,6.2,20208,0
2013-09-05,6.22,6.29,6.17,6.21,51901,0
2013-09-06,6.24,6.3,6.05,6.22,55000,0
2013-09-09,6.22,6.38,6.19,6.37,39873,0
2013-09-10,6.37,6.5,6.31,6.48,35083,0
2013-09-11,6.48,6.5436,6.44,6.5,107097,0
2013-09-12,6.68,6.68,6.46,6.51,151599,0
2013-09-13,6.54,6.55,6.43,6.51,27224,0
2013-09-16,6.58,6.58,6.48,6.53,41239,0
2013-09-17,6.53,6.6,6.51,6.58,32604,0
2013-09-18,6.57,6.73,6.49,6.64,41236,0
2013-09-19,6.64,6.67,6.441,6.55,21572,0
2013-09-20,6.55,6.65,6.34,6.43,156150,0
2013-09-23,6.43,6.65,6.17,6.39,59993,0
2013-09-24,6.38,6.45,6.3,6.33,69100,0
2013-09-25,6.36,6.44,6.28,6.33,56300,0
2013-09-26,6.33,6.39,6.23,6.37,41253,0
2013-09-27,6.32,6.4,6.22,6.37,56000,0
2013-09-30,6.4,6.4,6.18,6.26,98800,0
2013-10-01,6.24,6.27,6.2,6.23,89100,0
2013-10-02,6.21,6.23,6.08,6.14,68100,0
2013-10-03,6.15,6.15,5.93,6.06,56700,0
2013-10-04,6.04,6.12,6.03,6.07,43078,0
2013-10-07,6.01,6.1,6.01,6.04,53600,0
2013-10-08,6.04,6.07,5.9,5.92,92500,0
2013-10-09,5.89,6.12,5.89,6.01,98900,0
2013-10-10,6.08,6.2,6.07,6.13,59300,0
2013-10-11,6.1,6.25,6.08,6.25,59800,0
2013-10-14,6.25,6.49,6.14,6.44,93000,0
2013-10-15,6.43,6.49,6.36,6.45,55000,0
2013-10-16,6.47,6.49,6.34,6.35,53600,0
2013-10-17,6.34,6.48,6.34,6.46,221577,0
2013-10-18,6.48,6.61,6.45,6.58,123600,0
2013-10-21,6.58,6.6,6.47,6.52,158000,0
2013-10-22,6.57,6.58,6.47,6.51,97600,0
2013-10-23,6.48,6.55,6.42,6.5,132700,0
2013-10-24,6.5,6.61,6.41,6.51,85600,0
2013-10-25,6.55,6.55,6.45,6.51,124400,0
2013-10-28,6.48,6.64,6.48,6.6,128000,0
2013-10-29,7,7.76,7,7.45,477300,0
2013-10-30,7.43,7.51,7.2,7.25,154000,0
2013-10-31,7.21,7.31,7.17,7.18,113100,0
2013-11-01,7.18,7.25,7.05,7.21,160800,0
2013-11-04,7.25,7.65,7.21,7.5,386000,0
2013-11-05,7.58,7.58,7.25,7.25,170500,0
2013-11-06,7.32,7.44,7.21,7.24,80108,0
2013-11-07,7.25,7.25,7.18,7.2,117200,0
2013-11-08,7.19,7.33,7.16,7.21,73666,0
2013-11-11,7.25,7.25,7.06,7.22,77000,0
2013-11-12,7.18,7.34,7.15,7.27,60800,0
2013-11-13,7.25,7.34,7.18,7.29,45000,0
2013-11-14,7.3,7.3,7.1,7.16,75100,0
2013-11-15,7.12,7.27,7.12,7.2,82260,0
2013-11-18,7.09,7.09,6.02,6.37,1451800,0
2013-11-19,6.35,6.55,6.33,6.49,226800,0
2013-11-20,6.5,6.57,6.45,6.52,162200,0
2013-11-21,6.55,6.62,6.53,6.6,219101,0
2013-11-22,6.62,6.64,6.53,6.54,95600,0
2013-11-25,6.54,6.67,6.35,6.5,164016,0
2013-11-26,6.49,6.58,6.48,6.54,203700,0
2013-11-27,6.52,6.62,6.4,6.6,102082,0
2013-11-29,6.6,6.6,6.53,6.58,28857,0
2013-12-02,6.57,6.57,6.44,6.57,109100,0
2013-12-03,6.54,6.61,6.45,6.52,166000,0
2013-12-04,6.52,6.54,6.42,6.49,108600,0
2013-12-05,6.49,6.5,6.4,6.48,71600,0
2013-12-06,6.5,6.55,6.49,6.5,89656,0
2013-12-09,6.5,6.5,6.37,6.43,180500,0
2013-12-10,6.43,6.57,6.43,6.55,122200,0
2013-12-11,6.55,6.55,6.46,6.49,131453,0
2013-12-12,6.48,6.56,6.45,6.53,158300,0
2013-12-13,6.55,6.57,6.48,6.54,57000,0
2013-12-16,6.59,6.67,6.47,6.65,67600,0
2013-12-17,6.67,6.67,6.47,6.59,116000,0
2013-12-18,6.26,6.61,6.26,6.59,107800,0
2013-12-19,6.59,6.6,6.48,6.49,53440,0
2013-12-20,6.5,6.54,6.33,6.52,242100,0
2013-12-23,6.56,6.6,6.41,6.59,69000,0
2013-12-24,6.62,6.7,6.51,6.7,27206,0
2013-12-26,6.7,6.72,6.58,6.63,73900,0
2013-12-27,6.66,6.75,6.565,6.74,92769,0
2013-12-30,6.72,6.75,6.67,6.75,68900,0
2013-12-31,6.75,6.75,6.69,6.72,61900,0
2014-01-02,6.67,6.67,6.57,6.63,162178,0
2014-01-03,6.61,6.67,6.4,6.55,882378,0
2014-01-06,6.62,7.15,6.56,7.1,767000,0
2014-01-07,7.15,7.35,7.09,7.3,296500,0
2014-01-08,7.27,7.32,7.17,7.24,130800,0
2014-01-09,7.23,7.3175,7.22,7.27,147501,0
2014-01-10,7.3,7.33,7.25,7.31,89300,0
2014-01-13,7.32,7.42,7.2,7.27,204600,0
2014-01-14,7.3,7.33,7.23,7.27,50845,0
2014-01-15,7.3,7.33,7.25,7.27,37700,0
2014-01-16,7.3,7.33,7.2,7.24,67000,0
2014-01-17,7.25,7.3,7.15,7.16,122700,0
2014-01-21,7.12,7.1625,6.9971,7.08,126155,0
2014-01-22,7.06,7.21,7.04,7.19,152137,0
2014-01-23,7.15,7.21,7.05,7.21,109000,0
2014-01-24,7.17,7.2,6.9,7.04,126100,0
2014-01-27,7.08,7.08,6.75,6.77,119900,0
2014-01-28,6.82,6.82,6.55,6.68,192500,0
2014-01-29,6.6,6.71,6.58,6.62,70924,0
2014-01-30,6.65,6.93,6.57,6.86,104400,0
2014-01-31,6.76,6.83,6.61,6.66,89300,0
2014-02-03,6.63,6.66,6.37,6.48,138643,0
2014-02-04,6.48,6.48,6.36,6.46,121289,0
2014-02-05,6.37,6.45,6.2,6.35,95739,0
2014-02-06,6.42,6.52,6.345,6.42,305184,0
2014-02-07,6.42,6.52,6.32,6.45,103763,0
2014-02-10,6.42,6.51,6.29,6.48,176485,0
2014-02-11,6.53,6.61,6.38,6.6,88097,0
2014-02-12,6.58,6.62,6.46,6.58,60858,0
2014-02-13,6.56,6.71,6.46,6.67,80933,0
2014-02-14,6.69,6.7,6.58,6.68,47428,0
2014-02-18,6.72,6.73,6.6,6.65,101466,0
2014-02-19,6.65,6.65,6.43,6.46,68130,0
2014-02-20,6.43,6.5,6.35,6.45,180019,0
2014-02-21,6.56,6.57,6.39,6.46,120217,0
2014-02-24,6.4,6.52,6.35,6.39,164136,0
2014-02-25,6.26,6.27,5.95,6.19,1106786,0
2014-02-26,6.16,6.23,6.105,6.17,121341,0
2014-02-27,6.12,6.165,6.03,6.04,154194,0
2014-02-28,6.07,6.18,6.01,6.04,178722,0
2014-03-03,5.8242,6.25,5.8242,6.11,171072,0
2014-03-04,6.2,6.46,6.13,6.38,250608,0
2014-03-05,6.33,6.43,6.22,6.4,131131,0
2014-03-06,6.38,6.54,6.33,6.39,99810,0
2014-03-07,6.51,6.95,6.46,6.88,301894,0
2014-03-10,6.85,7.07,6.61,7.06,241593,0
2014-03-11,7.04,7.1,6.9401,7.01,206633,0
2014-03-12,7,7.034,6.87,6.99,89459,0
2014-03-13,6.98,7,6.77,6.85,106100,0
2014-03-14,6.87,6.9798,6.83,6.92,122596,0
2014-03-17,6.98,6.98,6.9,6.95,91080,0
2014-03-18,6.95,7.04,6.93,7.02,60517,0
2014-03-19,7.04,7.09,6.9876,7.01,58411,0
2014-03-20,7,7.04,6.97,7.02,100247,0
2014-03-21,7.09,7.11,7.01,7.11,299391,0
2014-03-24,7.14,7.24,6.98,7.07,234828,0
2014-03-25,7.12,7.18,6.99,7,133717,0
2014-03-26,7.07,7.11,6.72,6.75,106300,0
2014-03-27,6.77,6.855,6.59,6.62,100461,0
2014-03-28,6.82,6.916,6.62,6.67,108972,0
2014-03-31,6.7,7.08,6.68,6.93,298150,0
2014-04-01,6.9,6.9,6.7,6.75,128483,0
2014-04-02,6.71,6.772,6.62,6.7,113586,0
2014-04-03,6.66,6.749,6.62,6.65,112273,0
2014-04-04,6.71,6.71,6.57,6.63,142410,0
2014-04-07,6.6,6.65,6.44,6.5,99326,0
2014-04-08,6.53,6.65,6.43,6.47,90556,0
2014-04-09,6.47,6.58,6.45,6.55,46270,0
2014-04-10,6.52,6.575,6.275,6.36,117887,0
2014-04-11,6.29,6.37,6.27,6.3,69497,0
2014-04-14,6.38,6.38,6.2,6.32,67087,0
2014-04-15,6.34,6.34,6.12,6.23,276778,0
2014-04-16,6.25,6.42,6.2301,6.41,127931,0
2014-04-17,6.38,6.55,6.36,6.51,46390,0
2014-04-21,6.43,6.61,6.3,6.61,207000,0
2014-04-22,6.61,6.74,6.56,6.65,48010,0
2014-04-23,6.63,6.67,6.48,6.56,75811,0
2014-04-24,6.58,6.58,6.45,6.5,32254,0
2014-04-25,6.45,6.5,6.41,6.41,102672,0
2014-04-28,6.45,6.65,6.359,6.52,94937,0
2014-04-29,5.95,6.45,5.95,6.3,223592,0
2014-04-30,6.28,6.47,6.16,6.43,150737,0
2014-05-01,6.43,6.5,6.3,6.36,174454,0
2014-05-02,6.39,6.5,6.39,6.44,80290,0
2014-05-05,6.37,6.55,6.25,6.48,96617,0
2014-05-06,6.44,6.51,6.3,6.31,126067,0
2014-05-07,6.31,6.39,6.29,6.34,90317,0
2014-05-08,6.35,6.38,6.28,6.31,100343,0
2014-05-09,6.26,6.405,6.26,6.37,127468,0
2014-05-12,6.37,6.55,6.37,6.49,141638,0
2014-05-13,6.45,6.5,6.31,6.34,146091,0
2014-05-14,6.3,6.45,6.3,6.32,131635,0
2014-05-15,6.26,6.39,6.26,6.34,164704,0
2014-05-16,6.34,6.47,6.28,6.41,101941,0
2014-05-19,6.38,6.45,6.31,6.43,96331,0
2014-05-20,6.39,6.52,6.34,6.5,210163,0
2014-05-21,6.51,6.52,6.4,6.44,164878,0
2014-05-22,6.45,6.49,6.38,6.44,172145,0
2014-05-23,6.46,6.53,6.39,6.43,107806,0
2014-05-27,6.45,6.47,6.34,6.35,147490,0
2014-05-28,6.36,6.4,6.31,6.36,99391,0
2014-05-29,6.39,6.44,6.34,6.34,92207,0
2014-05-30,6.37,6.4325,6.31,6.38,98831,0
2014-06-02,6.36,6.37,6.28,6.32,89435,0
2014-06-03,6.3,6.36,6.21,6.26,86480,0
2014-06-04,6.25,6.36,6.21,6.29,68563,0
2014-06-05,6.28,6.4,6.26,6.39,100873,0
2014-06-06,6.4,6.425,6.35,6.39,135103,0
2014-06-09,6.4,6.41,6.36,6.4,165689,0
2014-06-10,6.4,6.5,6.39,6.49,111800,0
2014-06-11,6.49,6.6,6.47,6.6,134872,0
2014-06-12,6.6,6.77,6.54,6.65,82434,0
2014-06-13,6.69,6.748,6.49,6.49,68976,0
2014-06-16,6.48,6.61,6.35,6.4,235469,0
2014-06-17,6.4,6.5,6.4,6.45,74408,0
2014-06-18,6.44,6.49,6.38,6.42,49408,0
2014-06-19,6.46,6.51,6.4,6.4,74576,0
2014-06-20,6.44,6.5,6.41,6.45,157965,0
2014-06-23,6.4,6.5,6.38,6.45,80762,0
2014-06-24,6.42,6.5,6.3157,6.36,328924,0
2014-06-25,6.46,6.46,6.31,6.43,69495,0
2014-06-26,6.47,6.47,6.24,6.3,102114,0
2014-06-27,6.25,6.41,6.11,6.36,185523,0
2014-06-30,6.3,6.42,6.3,6.39,88783,0
2014-07-01,6.43,6.71,6.43,6.67,143453,0
2014-07-02,6.64,6.89,6.62,6.8,91900,0
2014-07-03,6.81,6.88,6.76,6.85,34473,0
2014-07-07,6.8,6.84,6.71,6.75,66140,0
2014-07-08,6.71,6.79,6.69,6.74,78908,0
2014-07-09,6.74,6.74,6.61,6.65,77989,0
2014-07-10,6.52,6.59,6.47,6.5,52949,0
2014-07-11,6.47,6.538,6.39,6.41,42956,0
2014-07-14,6.49,6.67,6.41,6.58,66945,0
2014-07-15,6.59,6.63,6.46,6.51,55999,0
2014-07-16,6.54,6.54,6.37,6.43,74964,0
2014-07-17,6.3614,6.5099,6.32,6.37,251502,0
2014-07-18,6.34,6.74,6.33,6.66,73490,0
2014-07-21,6.6,6.74,6.54,6.67,45730,0
2014-07-22,6.68,6.8,6.66,6.75,33373,0
2014-07-23,6.74,6.8,6.68,6.68,17817,0
2014-07-24,6.7,6.78,6.55,6.58,35729,0
2014-07-25,6.51,6.62,6.5,6.53,44152,0
2014-07-28,6.53,6.61,6.34,6.42,59311,0
2014-07-29,5.91,6.25,5.91,6.08,247439,0
2014-07-30,6.11,6.16,6.02,6.14,57244,0
2014-07-31,6.12,6.13,5.98,6.02,122371,0
2014-08-01,6.02,6.13,5.98,5.99,136438,0
2014-08-04,6,6.07,5.92,6.05,70431,0
2014-08-05,6,6.158,5.97,6.06,45532,0
2014-08-06,6,6.1,6,6.01,308177,0
2014-08-07,6.04,6.17,6,6.16,90269,0
2014-08-08,6.24,6.33,6.13,6.3,75844,0
2014-08-11,6.33,6.6,6.28,6.46,69240,0
2014-08-12,6.4,6.49,6.29,6.33,336150,0
2014-08-13,6.32,6.59,6.28,6.54,93164,0
2014-08-14,6.58,6.58,6.32,6.37,74535,0
2014-08-15,6.44,6.45,6.24,6.34,78871,0
2014-08-18,6.36,6.4,6.2,6.3,318069,0
2014-08-19,6.27,6.332,6.13,6.17,60314,0
2014-08-20,6.16,6.16,6.05,6.13,40671,0
2014-08-21,6.1,6.11,6.035,6.11,45259,0
2014-08-22,6.08,6.19,6.04,6.12,58901,0
2014-08-25,6.13,6.25,6.06,6.14,64312,0
2014-08-26,6.14,6.21,6.06,6.11,68129,0
2014-08-27,6.12,6.15,6.06,6.11,53564,0
2014-08-28,6.08,6.08,5.98,6.02,177640,0
2014-08-29,6.03,6.27,6.03,6.22,345396,0
2014-09-02,6.25,6.367,6.16,6.29,96502,0
2014-09-03,6.3,6.3,6.18,6.22,62325,0
2014-09-04,6.22,6.31,6.16,6.19,53513,0
2014-09-05,6.15,6.21,6.05,6.05,50286,0
2014-09-08,6.06,6.14,6.01,6.05,59280,0
2014-09-09,6,6.03,5.94,5.97,104087,0
2014-09-10,5.97,6.0025,5.82,5.92,78416,0
2014-09-11,5.88,6.06,5.821,6.04,119328,0
2014-09-12,6.06,6.06,5.82,5.96,91774,0
2014-09-15,5.96,5.99,5.79,5.85,46635,0
2014-09-16,5.85,5.88,5.85,5.85,66426,0
2014-09-17,5.85,5.9,5.85,5.88,44112,0
2014-09-18,5.88,6.22,5.88,6.13,89993,0
2014-09-19,6.13,6.36,5.98,6.21,253846,0
2014-09-22,6.18,6.23,6.09,6.13,77192,0
2014-09-23,6.09,6.09,5.96,6,88057,0
2014-09-24,5.99,6.04,5.945,5.95,68470,0
2014-09-25,5.93,6,5.84,5.86,51279,0
2014-09-26,5.86,5.97,5.5,5.96,70695,0
2014-09-29,5.97,6.07,5.85,6.06,60242,0
2014-09-30,6.03,6.03,5.85,5.86,124845,0
2014-10-01,5.8,5.94,5.76,5.91,76982,0
2014-10-02,5.89,6.03,5.89,5.94,34142,0
2014-10-03,6.02,6.03,5.9,5.94,36438,0
2014-10-06,5.96,5.96,5.73,5.85,49192,0
2014-10-07,5.79,5.81,5.62,5.62,37004,0
2014-10-08,5.63,5.86,5.62,5.85,47901,0
2014-10-09,5.85,5.97,5.62,5.71,40237,0
2014-10-10,5.65,5.89,5.65,5.66,67006,0
2014-10-13,5.68,5.91,5.53,5.55,87068,0
2014-10-14,5.63,5.74,5.57,5.69,169740,0
2014-10-15,5.6,5.75,5.45,5.73,116163,0
2014-10-16,5.64,6.04,5.64,6,120976,0
2014-10-17,6.05,6.05,5.84,5.88,49064,0
2014-10-20,5.85,5.9,5.616,5.67,72749,0
2014-10-21,5.63,5.68,5.62,5.65,578853,0
2014-10-22,5.61,5.96,5.61,5.69,210225,0
2014-10-23,5.7,5.9,5.558,5.89,136864,0
2014-10-24,5.9,5.9,5.82,5.9,43606,0
2014-10-27,5.87,5.97,5.7,5.94,39865,0
2014-10-28,3.97,5.86,3.97,5.84,150004,0
2014-10-29,5.78,5.905,5.42,5.51,100523,0
2014-10-30,5.52,5.54,5.34,5.36,224144,0
2014-10-31,5.5,5.5,5.1,5.29,565409,0
2014-11-03,5.27,5.458,5.1,5.12,93281,0
2014-11-04,5.13,5.235,5.1,5.16,59304,0
2014-11-05,5.34,5.5,5.26,5.46,100048,0
2014-11-06,5.48,5.5,5.41,5.43,82989,0
2014-11-07,5.32,5.47,5.31,5.46,71067,0
2014-11-10,5.45,5.49,5.41,5.45,51194,0
2014-11-11,5.43,5.5,5.28,5.28,55945,0
2014-11-12,5.28,5.38,5.28,5.35,55789,0
2014-11-13,5.34,5.4,5.3,5.31,62770,0
2014-11-14,5.3,5.34,5.25,5.28,58594,0
2014-11-17,5.33,5.4,5.29,5.31,87008,0
2014-11-18,5.3,5.34,5.21,5.28,89153,0
2014-11-19,5.23,5.35,5.1,5.15,96015,0
2014-11-20,5.12,5.3,5.12,5.28,62480,0
2014-11-21,5.26,5.38,5.18,5.21,54584,0
2014-11-24,5.24,5.29,5.17,5.29,69125,0
2014-11-25,5.29,5.29,5.22,5.26,43962,0
2014-11-26,5.27,5.3,5.21,5.22,50981,0
2014-11-28,5.19,5.29,5.16,5.2,35443,0
2014-12-01,5.15,5.22,5.01,5.09,67150,0
2014-12-02,5.11,5.19,5.06,5.17,42698,0
2014-12-03,5.19,5.24,5.11,5.15,93732,0
2014-12-04,5.13,5.24,5.13,5.16,67167,0
2014-12-05,5.15,5.23,5.14,5.16,127180,0
2014-12-08,5.13,5.23,5.13,5.15,153563,0
2014-12-09,5.12,5.24,5.112,5.2,70336,0
2014-12-10,5.16,5.23,5.11,5.11,61339,0
2014-12-11,5.17,5.217,5.06,5.1,211581,0
2014-12-12,5.09,5.31,5,5.28,379122,0
2014-12-15,5.32,5.45,5.3,5.36,67327,0
2014-12-16,5.38,5.5,5.38,5.4,103282,0
2014-12-17,5.4,5.7,5.34,5.63,165311,0
2014-12-18,5.62,5.73,5.51,5.64,130804,0
2014-12-19,5.61,5.61,5.46,5.59,205779,0
2014-12-22,5.57,5.68,5.56,5.68,78077,0
2014-12-23,5.68,5.75,5.59,5.61,182608,0
2014-12-24,5.65,5.81,5.65,5.77,52232,0
2014-12-26,5.81,5.83,5.71,5.81,59794,0
2014-12-29,5.79,5.84,5.72,5.76,59688,0
2014-12-30,5.79,5.82,5.66,5.67,45461,0
2014-12-31,5.7,5.8,5.64,5.72,79045,0
2015-01-02,5.77,5.77,5.43,5.45,98838,0
2015-01-05,5.4,5.58,5.24,5.49,69493,0
2015-01-06,5.48,5.48,5.3,5.36,53075,0
2015-01-07,5.36,5.45,5.35,5.42,57200,0
2015-01-08,5.46,5.52,5.38,5.49,47467,0
2015-01-09,5.47,5.5,5.42,5.44,21351,0
2015-01-12,5.26,5.4,5.26,5.28,65904,0
2015-01-13,5.33,5.41,5.25,5.3,60601,0
2015-01-14,5.26,5.39,5.26,5.31,37293,0
2015-01-15,5.39,5.39,5.15,5.25,81849,0
2015-01-16,5.23,5.34,5.23,5.3,40936,0
2015-01-20,5.39,5.42,5.283,5.34,50772,0
2015-01-21,5.33,5.35,5.2,5.22,55395,0
2015-01-22,5.22,5.38,5.17,5.35,127410,0
2015-01-23,5.37,5.43,5.37,5.37,33550,0
2015-01-26,5.37,5.37,5.31,5.35,57765,0
2015-01-27,5.33,5.34,5.28,5.29,43255,0
2015-01-28,5.29,5.32,5.09,5.15,78613,0
2015-01-29,5.11,5.3,5.1,5.29,85545,0
2015-01-30,5.23,5.3,5.18,5.19,104130,0
2015-02-02,5.2,5.27,5.03,5.24,59119,0
2015-02-03,5.23,5.34,5.23,5.34,100755,0
2015-02-04,5.35,5.35,5.29,5.34,122312,0
2015-02-05,5.33,5.42,5.33,5.4,61457,0
2015-02-06,5.39,5.44,5.37,5.37,54586,0
2015-02-09,5.4,5.41,5.33,5.35,68319,0
2015-02-10,5.4,5.41,5.34,5.38,42768,0
2015-02-11,5.36,5.43,5.36,5.39,34746,0
2015-02-12,5.4,5.41,5.37,5.38,65343,0
2015-02-13,5.37,5.44,5.35,5.43,53060,0
2015-02-17,5.42,5.46,5.33,5.44,101717,0
2015-02-18,5.45,5.46,5.4,5.44,51454,0
2015-02-19,5.4,5.42,5.3,5.37,54762,0
2015-02-20,5.39,5.39,5.31,5.33,60822,0
2015-02-23,5.3,5.3,5.16,5.21,63978,0
2015-02-24,5.31,5.32,5.2,5.25,56991,0
2015-02-25,5.23,5.25,5.18,5.18,53162,0
2015-02-26,5.19,5.19,5.01,5.05,66915,0
2015-02-27,5.06,5.11,4.97,5.01,107582,0
2015-03-02,5.03,5.11,5.02,5.07,168000,0
2015-03-03,4.95,5.01,4.56,4.69,541700,0
2015-03-04,4.65,4.66,4.37,4.37,153300,0
2015-03-05,4.35,4.37,4.23,4.23,138900,0
2015-03-06,4.18,4.46,4.18,4.39,208300,0
2015-03-09,4.41,4.47,4.26,4.28,98700,0
2015-03-10,4.25,4.29,4.15,4.17,155100,0
2015-03-11,4.15,4.24,4.06,4.08,146600,0
2015-03-12,4.12,4.25,4.08,4.21,124300,0
2015-03-13,4.13,4.27,4.11,4.13,113800,0
2015-03-16,4.16,4.22,4.05,4.07,85200,0
2015-03-17,4.08,4.15,4.05,4.12,115500,0
2015-03-18,4.11,4.18,4.08,4.12,145100,0
2015-03-19,4.2,4.2,3.96,4.01,104600,0
2015-03-20,4.04,4.13,3.87,3.9,257600,0
2015-03-23,3.87,4.02,3.87,3.99,157400,0
2015-03-24,4.03,4.06,3.99,4.03,95600,0
2015-03-25,4.02,4.1,3.95,3.96,137300,0
2015-03-26,3.93,3.98,3.85,3.94,69700,0
2015-03-27,3.91,3.97,3.84,3.96,40700,0
2015-03-30,3.96,4.09,3.96,4,73800,0
2015-03-31,3.96,4.03,3.89,4.02,187809,0
2015-04-01,3.98,4.08,3.91,3.93,57800,0
2015-04-02,3.95,3.95,3.88,3.89,56700,0
2015-04-06,3.9,3.91,3.83,3.85,44600,0
2015-04-07,3.87,3.91,3.79,3.8,39132,0
2015-04-08,3.77,3.82,3.65,3.81,603400,0
2015-04-09,3.85,3.9,3.77,3.78,113045,0
2015-04-10,3.82,4.03,3.7,3.78,168500,0
2015-04-13,3.77,3.79,3.66,3.73,91000,0
2015-04-14,3.77,3.77,3.7,3.71,104400,0
2015-04-15,3.72,3.785,3.72,3.78,36874,0
2015-04-16,3.75,3.78,3.73,3.73,44464,0
2015-04-17,3.74,3.74,3.67,3.68,95300,0
2015-04-20,3.69,3.72,3.69,3.71,25669,0
2015-04-21,3.75,4.01,3.75,3.91,277519,0
2015-04-22,3.92,4.01,3.83,3.99,77740,0
2015-04-23,3.97,4.03,3.94,3.99,111400,0
2015-04-24,4.01,4.12,3.94,4.06,115183,0
2015-04-27,4.1,4.14,4.03,4.1,201900,0
2015-04-28,3.82,4.12,3.82,4.07,236724,0
2015-04-29,4.06,4.31,4.06,4.19,150300,0
2015-04-30,4.19,4.32,4.15,4.24,262600,0
2015-05-01,4.27,4.37,4.19,4.32,477000,0
2015-05-04,4.35,4.42,4.23,4.38,695400,0
2015-05-05,4.41,4.65,4.34,4.36,229000,0
2015-05-06,4.41,4.478,4.31,4.42,365295,0
2015-05-07,4.4,4.47,4.35,4.45,203538,0
2015-05-08,4.43,4.72,4.4,4.67,684800,0
2015-05-11,4.7,4.73,4.6,4.68,186000,0
2015-05-12,4.66,4.76,4.51,4.75,161872,0
2015-05-13,4.74,4.94,4.73,4.87,303200,0
2015-05-14,4.9,4.96,4.79,4.9,456500,0
2015-05-15,4.9,4.97,4.854,4.92,236688,0
2015-05-18,4.93,4.99,4.862,4.92,386810,0
2015-05-19,4.9,4.93,4.74,4.76,108128,0
2015-05-20,4.79,4.86,4.56,4.65,157700,0
2015-05-21,4.62,4.75,4.59,4.6,108700,0
2015-05-22,4.62,4.67,4.5,4.62,104800,0
2015-05-26,4.51,4.59,4.4,4.4,135548,0
2015-05-27,4.39,4.48,4.31,4.47,76400,0
2015-05-28,4.47,4.47,4.36,4.38,82997,0
2015-05-29,4.36,4.46,4.19,4.25,84300,0
2015-06-01,4.24,4.42,4.15,4.41,135264,0
2015-06-02,4.46,4.56,4.3401,4.44,141617,0
2015-06-03,4.49,4.52,4.41,4.49,101700,0
2015-06-04,4.45,4.53,4.38,4.44,74500,0
2015-06-05,4.42,4.5,4.27,4.5,63900,0
2015-06-08,4.48,4.49,4.35,4.42,55100,0
2015-06-09,4.43,4.5,4.35,4.43,76948,0
2015-06-10,4.43,4.56,4.42,4.54,173432,0
2015-06-11,4.52,4.8,4.5,4.59,95805,0
2015-06-12,4.56,4.69,4.5,4.66,79800,0
2015-06-15,4.63,4.64,4.46,4.5,137800,0
2015-06-16,4.47,4.53,4.39,4.44,81600,0
2015-06-17,4.47,4.49,4.35,4.36,79200,0
2015-06-18,4.4,4.41,4.3,4.31,76600,0
2015-06-19,4.32,4.32,4.24,4.29,166100,0
2015-06-22,4.28,4.49,4.25,4.46,134400,0
2015-06-23,4.44,4.48,4.39,4.42,136566,0
2015-06-24,4.39,4.45,4.3,4.32,119100,0
2015-06-25,4.36,4.39,4.05,4.22,177100,0
2015-06-26,4.25,4.28,4.08,4.16,3710500,0
2015-06-29,4.15,4.43,4.08,4.27,226300,0
2015-06-30,4.36,4.44,4.2,4.39,81216,0
2015-07-01,4.42,4.48,4.25,4.26,89100,0
2015-07-02,4.3,4.46,4.1,4.1,86900,0
2015-07-06,4.07,4.1,4,4.07,94500,0
2015-07-07,4.05,4.07,3.95,3.98,67400,0
2015-07-08,3.93,3.96,3.82,3.87,126100,0
2015-07-09,3.92,4,3.9,3.92,30600,0
2015-07-10,3.93,3.99,3.91,3.92,37100,0
2015-07-13,3.95,3.95,3.88,3.88,40300,0
2015-07-14,3.87,3.92,3.83,3.86,49790,0
2015-07-15,3.85,3.86,3.8,3.81,167988,0
2015-07-16,3.85,3.85,3.77,3.81,27100,0
2015-07-17,3.78,3.8,3.75,3.79,105500,0
2015-07-20,3.82,3.82,3.75,3.78,436900,0
2015-07-21,3.82,3.86,3.74,3.74,82000,0
2015-07-22,3.76,3.79,3.59,3.61,61400,0
2015-07-23,3.6,3.63,3.41,3.44,157400,0
2015-07-24,3.45,3.65,3.44,3.63,125200,0
2015-07-27,3.63,3.9,3.56,3.59,125100,0
2015-07-28,4.04,4.04,3.71,3.96,392900,0
2015-07-29,3.99,4.1,3.87,3.9,76900,0
2015-07-30,3.89,4.14,3.72,4.05,1590600,0
2015-07-31,4,4.23,4,4.18,130300,0
2015-08-03,4.18,4.27,3.72,3.77,620139,0
2015-08-04,3.8,4.34,3.8,4.32,135200,0
2015-08-05,4.33,4.51,4.17,4.5,175300,0
2015-08-06,4.46,4.5,4.23,4.36,274632,0
2015-08-07,4.36,4.37,4.21,4.25,30900,0
2015-08-10,4.27,4.28,4.16,4.24,32100,0
2015-08-11,4.21,4.27,4.15,4.18,58123,0
2015-08-12,4.2,4.2,3.97,4,129900,0
2015-08-13,4.04,4.04,3.95,3.96,36900,0
2015-08-14,3.97,4.01,3.85,4,157300,0
2015-08-17,3.95,4.02,3.93,4.02,31600,0
2015-08-18,3.91,4.09,3.91,3.94,75100,0
2015-08-19,3.92,4,3.88,3.92,85100,0
2015-08-20,3.92,4.03,3.8,3.81,54800,0
2015-08-21,3.8,3.8,3.66,3.67,154700,0
2015-08-24,3.55,3.66,3.4,3.41,155228,0
2015-08-25,3.48,3.48,3.35,3.36,193400,0
2015-08-26,3.42,3.6,3.35,3.58,71800,0
2015-08-27,3.62,3.7,3.56,3.6,48800,0
2015-08-28,3.57,3.74,3.56,3.69,87500,0
2015-08-31,3.67,3.72,3.57,3.61,96000,0
2015-09-01,3.53,3.63,3.51,3.57,146900,0
2015-09-02,3.6,3.63,3.5,3.53,87800,0
2015-09-03,3.52,3.63,3.5,3.51,319200,0
2015-09-04,3.5,3.72,3.5,3.7,51200,0
2015-09-08,3.76,3.76,3.65,3.68,93600,0
2015-09-09,3.72,4,3.61,3.87,269700,0
2015-09-10,3.82,4.09,3.68,3.92,357467,0
2015-09-11,3.88,4.05,3.74,3.94,61200,0
2015-09-14,3.95,3.97,3.87,3.87,78600,0
2015-09-15,3.82,4.27,3.71,4.21,133000,0
2015-09-16,4.21,4.27,4.21,4.22,43600,0
2015-09-17,4.27,4.27,4.16,4.17,75534,0
2015-09-18,4.09,4.29,4.01,4.28,96700,0
2015-09-21,4.28,4.33,4.17,4.18,48900,0
2015-09-22,4.18,4.23,4,4.02,144300,0
2015-09-23,4.05,4.12,3.99,4.06,53715,0
2015-09-24,4.02,4.05,3.93,3.98,113484,0
2015-09-25,4.04,4.04,3.93,3.97,57200,0
2015-09-28,3.97,4.02,3.91,3.98,56228,0
2015-09-29,3.97,4.01,3.87,3.9,19300,0
2015-09-30,3.94,3.94,3.72,3.77,41300,0
2015-10-01,3.75,4.42,3.74,4.28,101700,0
2015-10-02,4.08,4.28,3.93,4.05,39200,0
2015-10-05,4.05,4.1,3.99,4.03,18464,0
2015-10-06,4,4.04,3.9,3.96,23400,0
2015-10-07,3.93,4.11,3.93,4.05,21100,0
2015-10-08,4.02,4.08,3.99,4,30400,0
2015-10-09,4,4.07,3.9,3.98,21300,0
2015-10-12,3.96,3.98,3.88,3.92,14929,0
2015-10-13,3.94,4.14,3.9,3.93,47800,0
2015-10-14,4.07,4.07,3.9,3.92,7300,0
2015-10-15,3.92,4.01,3.88,4,31300,0
2015-10-16,3.96,3.96,3.9,3.91,37900,0
2015-10-19,3.88,3.9,3.83,3.86,31309,0
2015-10-20,3.83,3.91,3.79,3.86,28538,0
2015-10-21,3.89,3.95,3.84,3.94,55400,0
2015-10-22,3.98,3.98,3.86,3.92,67200,0
2015-10-23,3.95,4.02,3.91,3.94,15300,0
2015-10-26,3.91,3.98,3.87,3.94,51000,0
2015-10-27,3.86,3.9,3.75,3.76,174900,0
2015-10-28,3.75,3.81,3.75,3.77,87400,0
2015-10-29,3.76,3.8,3.75,3.75,51400,0
2015-10-30,3.75,3.8,3.75,3.75,75900,0
2015-11-02,3.78,3.82,3.75,3.75,27925,0
2015-11-03,3.77,3.8,3.73,3.75,25100,0
2015-11-04,3.765,3.765,3.7,3.71,53241,0
2015-11-05,3.7,3.73,3.68,3.68,26100,0
2015-11-06,3.66,3.66,3.6,3.6,16500,0
2015-11-09,3.6,3.62,3.59,3.6,33129,0
2015-11-10,3.61,3.63,3.6,3.6,39400,0
2015-11-11,3.6,3.61,3.59,3.6,77300,0
2015-11-12,3.6,3.63,3.54,3.54,27800,0
2015-11-13,3.54,3.54,3.5,3.5,22300,0
2015-11-16,3.5,3.52,3.5,3.5,21000,0
2015-11-17,3.52,3.64,3.51,3.55,134800,0
2015-11-18,3.55,3.92,3.54,3.85,155500,0
2015-11-19,3.85,3.85,3.65,3.8,40100,0
2015-11-20,3.8,4,3.68,3.99,30100,0
2015-11-23,3.94,3.95,3.76,3.81,34700,0
2015-11-24,3.8,3.87,3.8,3.82,24400,0
2015-11-25,3.81,4.07,3.81,3.87,20100,0
2015-11-27,3.87,3.87,3.75,3.86,31300,0
2015-11-30,3.86,3.94,3.76,3.93,47800,0
2015-12-01,3.93,4.1198,3.9,4.06,25914,0
2015-12-02,3.99,4.09,3.92,3.98,18904,0
2015-12-03,4,4.11,3.9,4.05,60378,0
2015-12-04,4.05,4.05,3.95,3.97,69800,0
2015-12-07,3.96,3.99,3.9,3.91,32400,0
2015-12-08,3.85,3.9214,3.85,3.85,21861,0
2015-12-09,3.85,4,3.85,3.91,29100,0
2015-12-10,3.91,3.97,3.83,3.83,132200,0
2015-12-11,3.8,3.85,3.79,3.81,29300,0
2015-12-14,3.8,3.87,3.75,3.77,97227,0
2015-12-15,3.81,3.84,3.71,3.79,20100,0
2015-12-16,3.79,3.92,3.7,3.83,22300,0
2015-12-17,3.76,4.11,3.75,3.81,43000,0
2015-12-18,3.75,3.8,3.64,3.68,238300,0
2015-12-21,3.69,3.87,3.68,3.77,33200,0
2015-12-22,3.79,3.99,3.76,3.89,17195,0
2015-12-23,3.93,4.08,3.75,3.91,24000,0
2015-12-24,3.92,4.1,3.92,3.97,15545,0
2015-12-28,3.97,4.01,3.77,3.79,29176,0
2015-12-29,3.854,3.86,3.76,3.82,39780,0
2015-12-30,3.8,3.89,3.67,3.69,31200,0
2015-12-31,3.67,3.85,3.67,3.72,26068,0
2016-01-04,3.7,4,3.7,3.96,36053,0
2016-01-05,3.76,4.08,3.76,4.06,152882,0
2016-01-06,4,4.08,3.86,3.89,88580,0
2016-01-07,3.99,4.05,3.8,3.96,24419,0
2016-01-08,3.99,4.0292,3.9,3.92,14274,0
2016-01-11,3.75,3.98,3.73,3.98,15615,0
2016-01-12,3.968,3.968,3.87,3.91,5902,0
2016-01-13,3.94,3.99,3.72,3.73,19735,0
2016-01-14,3.7,3.8,3.7,3.71,27202,0
2016-01-15,3.7,3.914,3.7,3.85,23340,0
2016-01-19,3.8,3.86,3.7,3.7,25900,0
2016-01-20,3.7,3.73,3.4,3.47,177032,0
2016-01-21,3.45,3.54,3.42,3.45,57680,0
2016-01-22,3.47,3.63,3.45,3.56,67568,0
2016-01-25,3.53,3.66,3.53,3.53,32832,0
2016-01-26,3.54,3.6563,3.45,3.5,33809,0
2016-01-27,3.52,3.69,3.495,3.6,17242,0
2016-01-28,3.64,3.74,3.64,3.69,15386,0
2016-01-29,3.77,3.8626,3.765,3.8,33681,0
2016-02-01,3.526,3.82,3.526,3.6,43631,0
2016-02-02,3.56,3.655,3.51,3.6,53292,0
2016-02-03,3.62,3.63,3.49,3.55,163804,0
2016-02-04,3.52,3.71,3.47,3.68,25412,0
2016-02-05,3.61,3.83,3.56,3.69,24154,0
2016-02-08,3.65,3.65,3.35,3.4,81023,0
2016-02-09,3.35,3.42,3.3,3.31,99472,0
2016-02-10,3.31,3.36,3.25,3.26,110480,0
2016-02-11,3.22,3.27,3.18,3.2,25637,0
2016-02-12,3.23,3.34,3.04,3.31,77917,0
2016-02-16,3.28,3.43,3.15,3.35,1074742,0
2016-02-17,3.37,3.56,3.37,3.44,29933,0
2016-02-18,3.42,3.59,3.35,3.43,18400,0
2016-02-19,3.39,3.74,3.21,3.34,43480,0
2016-02-22,3.35,3.7,3.35,3.625,33977,0
2016-02-23,3.59,3.66,3.56,3.585,18872,0
2016-02-24,3.59,3.8,3.46,3.63,9140,0
2016-02-25,3.46,3.66,3.46,3.65,9386,0
2016-02-26,3.64,3.94,3.64,3.71,46115,0
2016-02-29,3.71,3.95,3.48,3.74,17700,0
2016-03-01,3.97,4.13,3.93,4.08,234511,0
2016-03-02,3.99,4.21,3.99,4.11,39748,0
2016-03-03,4.16,4.265,4.08,4.21,63480,0
2016-03-04,4.27,4.27,4.01,4.14,26444,0
2016-03-07,4.1,4.39,4.05,4.35,80211,0
2016-03-08,4.35,4.46,4.23,4.37,44097,0
2016-03-09,4.42,4.52,4.42,4.47,25276,0
2016-03-10,4.52,4.61,4.44,4.44,97437,0
2016-03-11,4.44,4.71,4.38,4.59,104349,0
2016-03-14,4.72,4.85,4.6,4.77,114000,0
2016-03-15,4.79,4.82,4.71,4.8,28961,0
2016-03-16,4.75,4.82,4.75,4.79,23968,0
2016-03-17,4.78,4.82,4.74,4.74,29556,0
2016-03-18,4.72,4.82,4.51,4.74,153671,0
2016-03-21,4.67,4.82,4.67,4.8,45017,0
2016-03-22,4.8,4.9,4.71,4.74,60465,0
2016-03-23,4.55,4.74,4.4,4.7,27616,0
2016-03-24,4.69,4.88,4.69,4.75,38598,0
2016-03-28,4.74,4.9,4.74,4.78,15197,0
2016-03-29,4.8,4.8,4.7114,4.79,18417,0
2016-03-30,4.84,4.84,4.76,4.8,131818,0
2016-03-31,4.7999,4.8,4.71,4.72,36136,0
2016-04-01,4.79,4.79,4.61,4.73,19826,0
2016-04-04,4.75,4.794,4.69,4.74,38527,0
2016-04-05,4.71,4.79,4.56,4.7,34539,0
2016-04-06,4.6,4.78,4.59,4.75,34391,0
2016-04-07,4.72,4.72,4.56,4.61,19064,0
2016-04-08,4.65,4.79,4.5742,4.67,29158,0
2016-04-11,4.67,4.73,4.6,4.7,97401,0
2016-04-12,4.6183,4.735,4.6183,4.64,23273,0
2016-04-13,4.656,4.73,4.6,4.69,34605,0
2016-04-14,4.7488,4.7488,4.66,4.71,22132,0
2016-04-15,4.73,4.81,4.7,4.79,27171,0
2016-04-18,4.8,4.8,4.72,4.74,47245,0
2016-04-19,4.72,4.81,4.71,4.73,20724,0
2016-04-20,4.71,4.7325,4.621,4.69,36845,0
2016-04-21,4.66,4.78,4.63,4.75,21114,0
2016-04-22,4.78,4.8,4.76,4.79,6567,0
2016-04-25,4.75,4.79,4.64,4.76,8019,0
2016-04-26,4.73,4.8,4.705,4.73,20893,0
2016-04-27,4.78,4.81,4.66,4.71,39148,0
2016-04-28,4.71,4.83,4.71,4.78,17264,0
2016-04-29,4.79,4.87,4.72,4.84,302277,0
2016-05-02,4.89,4.899,4.56,4.67,326451,0
2016-05-03,4.67,4.79,4.67,4.73,28642,0
2016-05-04,4.75,4.84,4.73,4.78,26078,0
2016-05-05,4.77,4.82,4.71,4.79,12336,0
2016-05-06,4.81,4.88,4.74,4.83,18712,0
2016-05-09,4.81,4.81,4.738,4.75,9842,0
2016-05-10,4.79,4.95,4.725,4.87,25701,0
2016-05-11,4.9,4.9,4.84,4.86,9641,0
2016-05-12,4.9,4.9,4.73,4.73,11667,0
2016-05-13,4.79,4.83,4.6401,4.76,11760,0
2016-05-16,4.75,4.79,4.73,4.77,8301,0
2016-05-17,4.73,4.77,4.7001,4.76,30204,0
2016-05-18,4.62,4.76,4.62,4.71,11893,0
2016-05-19,4.71,4.78,4.71,4.72,9701,0
2016-05-20,4.71,4.76,4.71,4.72,24828,0
2016-05-23,4.71,4.76,4.71,4.76,23662,0
2016-05-24,4.79,4.85,4.76,4.77,27732,0
2016-05-25,4.77,4.8301,4.765,4.82,21666,0
2016-05-26,4.84,4.89,4.84,4.89,36510,0
2016-05-27,4.91,5.01,4.91,4.97,34790,0
2016-05-31,4.97,5.01,4.96,4.97,30353,0
2016-06-01,4.97,4.97,4.87,4.92,14105,0
2016-06-02,4.92,5.06,4.915,4.99,67624,0
2016-06-03,4.99,5.16,4.975,5.11,39165,0
2016-06-06,5.11,5.47,5.11,5.47,88265,0
2016-06-07,5.52,5.81,5.3,5.56,73514,0
2016-06-08,5.6,5.75,5.58,5.68,27758,0
2016-06-09,5.6216,5.69,5.451,5.66,18983,0
2016-06-10,5.65,5.685,5.47,5.63,20848,0
2016-06-13,5.57,5.58,5.4,5.47,25521,0
2016-06-14,5.46,5.55,5.37,5.42,24388,0
2016-06-15,5.4,5.4,4.94,5.23,31844,0
2016-06-16,5.2899,5.2899,5.04,5.17,18874,0
2016-06-17,5.19,5.27,5.15,5.17,23100,0
2016-06-20,5.19,5.29,5.15,5.24,10444,0
2016-06-21,5.28,5.3,5.19,5.24,19422,0
2016-06-22,5.28,5.3,5.19,5.215,15219,0
2016-06-23,5.16,5.3,5.15,5.21,15548,0
2016-06-24,5.06,5.25,5.06,5.08,30989,0
2016-06-27,5.06,5.11,4.99,5.04,35066,0
2016-06-28,5.03,5.15,5.01,5.02,7519,0
2016-06-29,5.09,5.17,4.93,5.13,14677,0
2016-06-30,4.9,5.26,4.9,5.25,10517,0
2016-07-01,5.29,5.3,5.1775,5.2,9350,0
2016-07-05,5.14,5.19,4.98,5.04,18604,0
2016-07-06,5.04,5.09,4.915,5.09,15253,0
2016-07-07,5.07,5.21,5,5,6003,0
2016-07-08,5,5.11,4.96,5,16383,0
2016-07-11,5.2558,5.2558,5.1164,5.2,17380,0
2016-07-12,5.22,5.3,5.12,5.2,10632,0
2016-07-13,5.18,5.3778,5.14,5.26,45327,0
2016-07-14,5.22,5.29,5.16,5.18,14066,0
2016-07-15,5.03,5.41,5.03,5.29,47790,0
2016-07-18,5.29,5.29,5.15,5.27,14434,0
2016-07-19,5.22,5.28,5.15,5.25,7763,0
2016-07-20,5.3,5.5,5.21,5.36,21195,0
2016-07-21,5.36,5.5,5.34,5.4,31681,0
2016-07-22,5.4,5.49,5.346,5.37,25885,0
2016-07-25,5.38,5.38,4.843,5.18,27348,0
2016-07-26,5.14,5.14,4.98,5.02,74592,0
2016-07-27,5,5.144,4.66,4.75,43906,0
2016-07-28,4.74,4.79,4.68,4.76,42822,0
2016-07-29,4.7,4.78,4.7,4.76,16780,0
2016-08-01,4.73,4.76,4.61,4.66,20251,0
2016-08-02,4.63,4.7528,4.63,4.66,44291,0
2016-08-03,5.39,5.39,4.66,4.68,44662,0
2016-08-04,4.67,4.81,4.58,4.68,30433,0
2016-08-05,4.7,4.7,4.645,4.65,9478,0
2016-08-08,4.62,4.67,4.62,4.65,16841,0
2016-08-09,4.651,4.68,4.65,4.66,8012,0
2016-08-10,4.67,4.73,4.65,4.73,22392,0
2016-08-11,4.78,4.79,4.73,4.76,3071,0
2016-08-12,4.77,4.94,4.75,4.85,42941,0
2016-08-15,4.88,4.89,4.74,4.79,16099,0
2016-08-16,4.78,4.89,4.76,4.84,465973,0
2016-08-17,4.83,5.23,4.83,4.98,58912,0
2016-08-18,4.9799,4.9899,4.9,4.93,3980,0
2016-08-19,4.96,4.98,4.8847,4.97,5017,0
2016-08-22,4.95,4.98,4.89,4.93,3513,0
2016-08-23,4.97,4.98,4.91,4.98,253497,0
2016-08-24,4.98,4.98,4.87,4.89,7292,0
2016-08-25,4.92,4.92,4.76,4.8,15247,0
2016-08-26,4.939,4.97,4.84,4.87,8870,0
2016-08-29,4.82,4.91,4.8,4.82,6897,0
2016-08-30,4.8,4.85,4.79,4.82,22530,0
2016-08-31,4.94,4.94,4.78,4.82,5805,0
2016-09-01,4.82,4.88,4.8,4.8,42890,0
2016-09-02,4.8497,4.91,4.65,4.78,17470,0
2016-09-06,4.85,4.9,4.81,4.85,112234,0
2016-09-07,4.85,4.98,4.83,4.91,29228,0
2016-09-08,4.89,4.94,4.85,4.9,21777,0
2016-09-09,4.9,4.95,4.71,4.9,20286,0
2016-09-12,4.9,4.9558,4.82,4.88,38445,0
2016-09-13,4.9,4.96,4.86,4.9,18918,0
2016-09-14,4.9,4.98,4.77,4.83,35086,0
2016-09-15,4.9,4.9,4.83,4.85,6859,0
2016-09-16,4.81,4.9,4.705,4.9,56691,0
2016-09-19,4.87,4.9,4.76,4.76,12329,0
2016-09-20,4.76,4.84,4.75,4.75,2924,0
2016-09-21,4.802,4.802,4.75,4.75,9643,0
2016-09-22,4.8029,4.83,4.75,4.75,10187,0
2016-09-23,4.76,4.8175,4.75,4.77,4924,0
2016-09-26,4.72,4.78,4.72,4.75,4400,0
2016-09-27,4.62,4.76,4.59,4.7,15267,0
2016-09-28,4.645,4.73,4.63,4.68,12647,0
2016-09-29,4.7,4.73,4.68,4.68,5301,0
2016-09-30,4.7,4.76,4.62,4.71,133902,0
2016-10-03,4.7,4.87,4.7,4.83,122337,0
2016-10-04,4.82,4.95,4.8,4.89,7563,0
2016-10-05,4.87,4.97,4.83,4.85,7107,0
2016-10-06,4.73,4.93,4.73,4.87,4538,0
2016-10-07,4.84,4.96,4.84,4.92,87309,0
2016-10-10,4.86,4.97,4.8411,4.91,100342,0
2016-10-11,4.94,5.04,4.94,4.98,8850,0
2016-10-12,4.96,5.3,4.96,5.07,3532,0
2016-10-13,5.1712,5.29,5.01,5.02,38288,0
2016-10-14,5.06,5.07,5.02,5.06,14034,0
2016-10-17,5.15,5.15,5.05,5.1,13077,0
2016-10-18,5.1,5.25,5.05,5.05,10280,0
2016-10-19,5.15,5.15,4.9,4.9,11565,0
2016-10-20,4.955,5.05,4.9,5,1523,0
2016-10-21,4.95,5,4.9,4.9,1089,0
2016-10-24,4.9,5,4.8,4.85,11496,0
2016-10-25,4.8,4.85,4.35,4.35,75521,0
2016-10-26,4.533,4.55,4.25,4.25,55085,0
2016-10-27,4.8,4.97,4.75,4.775,26510,0
2016-10-28,4.8,4.8,4.6,4.65,4441,0
2016-10-31,4.8,4.8,4.478,4.55,14626,0
2016-11-01,4.6,4.6,4.55,4.55,8541,0
2016-11-02,4.7,4.7,4.5,4.6,24781,0
2016-11-03,4.65,4.7,4.55,4.6,27553,0
2016-11-04,4.45,4.65,4.45,4.6,12498,0
2016-11-07,4.5,4.6,4.5,4.6,20942,0
2016-11-08,4.6,4.65,4.5,4.5,11981,0
2016-11-09,4.7,4.7,4.45,4.45,27111,0
2016-11-10,4.55,4.9,4.45,4.8,203932,0
2016-11-11,5,5,4.85,4.995,55290,0
2016-11-14,4.9124,5.05,4.85,5.05,435284,0
2016-11-15,5.1,5.3,5.05,5.25,66828,0
2016-11-16,5.3,5.5,5.25,5.425,121087,0
2016-11-17,5.5,5.5,5.35,5.4,25252,0
2016-11-18,5.4,5.5,5.25,5.4,29900,0
2016-11-21,5.5,5.5,5.4,5.45,29788,0
2016-11-22,5.45,5.5,5.25,5.45,39748,0
2016-11-23,5.487,5.487,5.35,5.4,15438,0
2016-11-25,5.4,5.45,5.3,5.45,5813,0
2016-11-28,5.5,5.55,5.45,5.45,119585,0
2016-11-29,5.5,5.5,5.45,5.5,24747,0
2016-11-30,5.5,5.5,5.45,5.5,23492,0
2016-12-01,5.5,5.5,5.45,5.45,24510,0
2016-12-02,5.4,5.45,5.4,5.4,8865,0
2016-12-05,5.45,5.5,5.3,5.3,26911,0
2016-12-06,5.4,5.5,5.3,5.35,50274,0
2016-12-07,5.4,5.5,5.4,5.4,12845,0
2016-12-08,5.4869,5.5,5.4,5.5,109370,0
2016-12-09,5.5,5.5,5.45,5.5,30354,0
2016-12-12,5.3,5.5,5.3,5.5,6341,0
2016-12-13,5.4,5.5,5.35,5.45,22150,0
2016-12-14,5.35,5.4,5.2,5.2,37138,0
2016-12-15,5.15,5.475,5.1,5.35,31548,0
2016-12-16,5.25,5.45,5.25,5.45,18068,0
2016-12-19,5.5,5.5,5.4,5.4,15230,0
2016-12-20,5.4,5.45,5.35,5.45,15786,0
2016-12-21,5.45,5.45,5.35,5.35,9686,0
2016-12-22,5.45,5.8,5.45,5.75,85149,0
2016-12-23,5.65,5.9,5.65,5.9,20007,0
2016-12-27,6,6.2,5.95,6.15,238982,0
2016-12-28,6.2,6.2,6,6.15,54315,0
2016-12-29,6.1,6.2,6.1,6.1,12273,0
2016-12-30,6.1439,6.15,5.85,5.9,21987,0
2017-01-03,6,6.2,5.9,6.1,26044,0
2017-01-04,6.1,6.2,6.1,6.125,18170,0
2017-01-05,6.15,6.2,6.075,6.2,16928,0
2017-01-06,6.025,6.2,6,6.1,22086,0
2017-01-09,6.2,6.2,5.9,6,32170,0
2017-01-10,6,6,5.9,5.9,15425,0
2017-01-11,5.95,6.05,5.95,6,28768,0
2017-01-12,6,6.1,5.95,6.025,17410,0
2017-01-13,6.15,6.15,6,6.05,8146,0
2017-01-17,6.15,6.15,5.95,5.95,6387,0
2017-01-18,6,6.05,5.95,6,41674,0
2017-01-19,5.9,6,5.9,5.95,5373,0
2017-01-20,5.9,6,5.9,5.95,17638,0
2017-01-23,5.8,6,5.8,5.85,50944,0
2017-01-24,5.95,5.95,5.85,5.95,7946,0
2017-01-25,5.95,5.95,5.9,5.95,7273,0
2017-01-26,5.8,5.9,5.8,5.85,8815,0
2017-01-27,5.7788,5.8,5.75,5.8,43545,0
2017-01-30,5.75,5.8,5.7,5.775,6475,0
2017-01-31,5.75,5.772,5.65,5.7,14658,0
2017-02-01,5.7,5.9,5.4,5.8,82785,0
2017-02-02,5.75,5.8,5.7,5.8,4856,0
2017-02-03,5.8,5.8,5.7,5.7,7992,0
2017-02-06,5.7,5.7,5.5,5.6,11672,0
2017-02-07,5.6,5.6,5.5,5.575,36289,0
2017-02-08,5.35,5.6,5.35,5.55,10967,0
2017-02-09,5.6,5.65,5.55,5.6,6417,0
2017-02-10,5.65,5.95,5.65,5.95,31272,0
2017-02-13,5.9,5.9352,5.85,5.9,19383,0
2017-02-14,5.9,6,5.85,5.95,9775,0
2017-02-15,5.95,6,5.9,6,39042,0
2017-02-16,5.95,5.975,5.75,5.95,135281,0
2017-02-17,5.85,6,5.775,5.9,35585,0
2017-02-21,5.95,5.95,5.75,5.85,15400,0
2017-02-22,5.85,5.95,5.7,5.85,40873,0
2017-02-23,5.9,5.9,5.7,5.85,15901,0
2017-02-24,5.95,5.95,5.7,5.8,29447,0
2017-02-27,5.8,5.8,5.7,5.8,65609,0
2017-02-28,5.8,6.35,5.8,6.25,180081,0
2017-03-01,6.2,6.5,6.2,6.35,40673,0
2017-03-02,6.4,6.4,6.1,6.1,23696,0
2017-03-03,6.2,6.45,6.2,6.45,15938,0
2017-03-06,6.5,6.5856,6.4,6.45,18576,0
2017-03-07,6.396,6.45,6.3,6.45,16698,0
2017-03-08,6.45,6.55,6.35,6.35,27557,0
2017-03-09,6.3,6.4,6.25,6.3,22510,0
2017-03-10,6.35,6.45,6.25,6.3,22710,0
2017-03-13,6.3464,6.3464,6.175,6.3,43269,0
2017-03-14,6.35,6.35,6.3,6.3,33013,0
2017-03-15,6.28,6.4,6.25,6.3,24404,0
2017-03-16,6.3,6.4,6.25,6.35,20187,0
2017-03-17,6.4,6.476,6.25,6.25,31262,0
2017-03-20,6.15,6.3,6.15,6.3,11702,0
2017-03-21,6.3,6.35,6.1,6.15,23343,0
2017-03-22,6.1,6.25,5.9227,6.2,48710,0
2017-03-23,6.2,6.25,6.15,6.2,63339,0
2017-03-24,6.25,6.25,6.15,6.15,37501,0
2017-03-27,6.1,6.35,6.1,6.25,65042,0
2017-03-28,6.3,6.35,6.2,6.25,42975,0
2017-03-29,6.3,6.3,6.2,6.3,13156,0
2017-03-30,6.3,6.3,6.15,6.3,13772,0
2017-03-31,6.2,6.5,6.2,6.4,14717,0
2017-04-03,6.45,6.5,6.3,6.35,43375,0
2017-04-04,6.4,6.45,6.3,6.35,32080,0
2017-04-05,6.45,6.45,6.2,6.2,17512,0
2017-04-06,6.15,6.35,6.15,6.3,19360,0
2017-04-07,6.255,6.3,6.0853,6.2,24386,0
2017-04-10,6.2,6.5,6.15,6.5,35093,0
2017-04-11,6.5,6.5,6.45,6.45,6446,0
2017-04-12,6.4647,6.5,6.45,6.5,15053,0
2017-04-13,6.45,6.5,6.45,6.5,42386,0
2017-04-17,6.4,6.5,6.4,6.5,9123,0
2017-04-18,6.5,6.5,6.4,6.45,10901,0
2017-04-19,6.5,6.925,6.4,6.85,100300,0
2017-04-20,6.85,6.85,6.45,6.45,46055,0
2017-04-21,6.4,6.7,5.9,6.4,32180,0
2017-04-24,6.55,6.7,6.5,6.6,23845,0
2017-04-25,6.7,6.7,6.5285,6.7,29719,0
2017-04-26,6.05,6.625,6.05,6.55,35421,0
2017-04-27,6.45,6.6,6.45,6.55,54232,0
2017-04-28,6.6,6.65,6.45,6.55,27298,0
2017-05-01,6.55,6.55,6.35,6.45,29796,0
2017-05-02,6.3,6.45,6.25,6.35,20653,0
2017-05-03,6.3,6.5,6.3,6.5,21720,0
2017-05-04,6.45,6.55,6.3,6.4,27557,0
2017-05-05,6.4,6.45,6.2,6.3,22689,0
2017-05-08,6.45,6.45,6.2,6.35,17677,0
2017-05-09,6.31,6.4,6.2,6.3,29014,0
2017-05-10,6.25,6.3,6.05,6.2,21303,0
2017-05-11,6.15,6.25,6,6.1,29369,0
2017-05-12,6.11,6.3,6,6.1,6653,0
2017-05-15,6.05,6.25,6,6.2,75009,0
2017-05-16,6.1,6.25,5.925,6.05,37529,0
2017-05-17,6,6.15,5.975,6.1,25549,0
2017-05-18,6.15,6.25,5.95,6.2,33968,0
2017-05-19,6.2,6.3,6.2,6.25,14131,0
2017-05-22,6.291,6.35,6.2,6.25,6547,0
2017-05-23,6.3,6.3,6.2,6.25,16234,0
2017-05-24,6.25,6.3,6.15,6.25,55171,0
2017-05-25,6.2,6.35,6.125,6.2,26416,0
2017-05-26,6.15,6.35,6.0641,6.25,48193,0
2017-05-30,6.15,6.4,6.15,6.25,54077,0
2017-05-31,6.3,6.85,6.3,6.7,26786,0
2017-06-01,7.25,7.25,6.8,6.8,107610,0
2017-06-02,6.95,6.95,6.725,6.75,97159,0
2017-06-05,6.85,6.9,6.6,6.85,23922,0
2017-06-06,6.85,7,6.65,6.8,53304,0
2017-06-07,6.8,6.8,6.6,6.7,75444,0
2017-06-08,6.9,6.9,6.55,6.6,11669,0
2017-06-09,6.6,6.7,6.6,6.6,13383,0
2017-06-12,6.65,6.7,6.35,6.6,43363,0
2017-06-13,6.7,6.725,6.5,6.6,32956,0
2017-06-14,6.65,6.7,6.55,6.55,49370,0
2017-06-15,6.65,6.65,6.3,6.35,23083,0
2017-06-16,6.4,6.55,6.4,6.45,47688,0
2017-06-19,6.5,6.5,6.4,6.45,90147,0
2017-06-20,6.4,6.55,6.4,6.45,6821,0
2017-06-21,6.45,6.5,6.45,6.475,60916,0
2017-06-22,6.55,6.65,6.45,6.45,25302,0
2017-06-23,6.45,6.5,6.25,6.3,37315,0
2017-06-26,6.255,6.5,6.25,6.35,18177,0
2017-06-27,6.125,6.5,6.125,6.35,38026,0
2017-06-28,6.25,6.5,6.25,6.4,14493,0
2017-06-29,6.5,6.5,6.3,6.4,6444,0
2017-06-30,6.15,6.65,6.15,6.5,11472,0
2017-07-03,6.5,6.55,6.35,6.5,15402,0
2017-07-05,6.55,6.65,6.35,6.5,8334,0
2017-07-06,6.4,6.55,6.4,6.45,5551,0
2017-07-07,6.45,6.5,6.4,6.5,2645,0
2017-07-10,6.45,6.45,6.2,6.3,18027,0
2017-07-11,6.35,6.55,6.25,6.45,10662,0
2017-07-12,6.4,6.45,6.2,6.2,25083,0
2017-07-13,6.1,6.35,6.05,6.25,2428,0
2017-07-14,6.171,6.35,6.15,6.25,3028,0
2017-07-17,6.145,6.3,6.005,6.275,12696,0
2017-07-18,6.1,6.3,6.1,6.25,21949,0
2017-07-19,6.2,6.25,6.15,6.2,11277,0
2017-07-20,6.2,6.2,6.1,6.2,59721,0
2017-07-21,6.1,6.35,5.95,6.15,47938,0
2017-07-24,6.2,6.25,6.1,6.25,21994,0
2017-07-25,6.15,6.55,6.1,6.45,24706,0
2017-07-26,6.35,6.35,6.15,6.25,14751,0
2017-07-27,6.15,6.25,6.15,6.25,5683,0
2017-07-28,6.17,6.3,6.17,6.25,4732,0
2017-07-31,6.2,6.3,6.16,6.25,31508,0
2017-08-01,6.35,6.6,6.25,6.25,41007,0
2017-08-02,6.125,6.25,5.4,6.1,40551,0
2017-08-03,6.15,6.2,5.6876,6.15,25477,0
2017-08-04,6.25,6.25,5.9,5.9,61328,0
2017-08-07,5.8,6.1,5.8,6.1,24650,0
2017-08-08,6.1,6.1,5.95,6.1,7010,0
2017-08-09,6.05,6.1,5.85,6,31034,0
2017-08-10,5.85,6.05,5.85,6.05,123475,0
2017-08-11,6.05,6.05,5.9344,6,5489,0
2017-08-14,6.0271,6.0271,5.775,6,21138,0
2017-08-15,6,6,5.9,5.95,2140,0
2017-08-16,5.95,6.2,5.95,6.15,32214,0
2017-08-17,6.2,6.35,6.2,6.25,19027,0
2017-08-18,6.2,6.25,6.15,6.25,17554,0
2017-08-21,6.25,6.4,6.25,6.4,18657,0
2017-08-22,6.3646,6.4,6.25,6.3,23168,0
2017-08-23,6.4,6.4,6.3,6.4,19231,0
2017-08-24,6.45,6.7,6.45,6.55,13841,0
2017-08-25,6.5,6.6,6.45,6.5,8585,0
2017-08-28,6.6,6.6,6.5,6.5,13946,0
2017-08-29,6.55,6.6,6.5,6.6,28461,0
2017-08-30,6.55,6.65,6.55,6.6,21392,0
2017-08-31,6.55,6.775,6.55,6.75,26254,0
2017-09-01,6.75,6.85,6.65,6.85,13848,0
2017-09-05,6.9,7.05,6.8,7,28321,0
2017-09-06,7,7.095,6.95,7.05,21178,0
2017-09-07,7,7.05,6.99,7,19367,0
2017-09-08,6.95,7.15,6.95,7.1,77983,0
2017-09-11,7.15,7.25,7.1,7.2,17682,0
2017-09-12,7.12,7.25,6.95,6.95,91714,0
2017-09-13,7,7.2,6.85,6.85,23167,0
2017-09-14,6.85,6.95,6.5881,6.65,16950,0
2017-09-15,6.6,6.8,6.55,6.6,41817,0
2017-09-18,6.55,6.85,6.55,6.65,32004,0
2017-09-19,6.8,6.95,6.75,6.8,11620,0
2017-09-20,6.85,7.3,6.6,6.825,23102,0
2017-09-21,6.6,6.95,6.55,6.75,16674,0
2017-09-22,6.85,6.95,6.8,6.95,14702,0
2017-09-25,6.96,7,6.7623,6.8,11840,0
2017-09-26,6.705,6.85,6.7,6.75,13871,0
2017-09-27,6.7,6.8794,6.7,6.85,11858,0
2017-09-28,6.9,6.95,6.87,6.95,6606,0
2017-09-29,6.9,7.1,6.8,7.1,35341,0
2017-10-02,7.15,7.15,7,7,3089,0
2017-10-03,7.05,7.05,6.95,6.95,3741,0
2017-10-04,6.85,7.05,6.85,7.05,5164,0
2017-10-05,6.6182,7.1,6.6182,7.05,21261,0
2017-10-06,7.05,7.1,6.705,7.1,13288,0
2017-10-09,7,7.1,6.95,6.95,16587,0
2017-10-10,6.9,7.15,6.9,7.1,19360,0
2017-10-11,7.15,7.15,7.05,7.05,3841,0
2017-10-12,6.75,7.1,6.75,6.9,18315,0
2017-10-13,6.95,6.9829,6.85,6.85,4320,0
2017-10-16,6.95,7.05,6.65,6.75,13274,0
2017-10-17,6.75,6.8,6.75,6.8,1939,0
2017-10-18,7.05,7.4,7.05,7.2,58993,0
2017-10-19,7.25,7.4,6.8,7.3,33955,0
2017-10-20,7.2,7.3,7.2,7.3,12002,0
2017-10-23,7.3,7.35,7.2,7.3,15316,0
2017-10-24,7.35,7.45,7.25,7.45,113501,0
2017-10-25,7.45,7.45,7.25,7.35,4512,0
2017-10-26,7.35,7.35,7.1,7.3,60601,0
2017-10-27,7.35,7.75,7.35,7.7,15690,0
2017-10-30,7.7,7.7,7.65,7.7,1164,0
2017-10-31,7.65,7.65,7.55,7.55,5110,0
2017-11-01,7.55,7.55,7.4,7.4,5082,0
2017-11-02,7.45,7.6,7.3,7.3,7013,0
2017-11-03,7.45,7.45,7.3,7.4,3136,0
2017-11-06,7.45,7.45,7.1,7.2,12483,0
2017-11-07,7.15,7.25,7.15,7.25,15343,0
2017-11-08,7.05,7.25,7.05,7.25,2835,0
2017-11-09,7.25,7.25,6.9257,7.15,23505,0
2017-11-10,6.95,7.35,6.95,7.25,36249,0
