Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.16,5.35,5.12,5.27,44109,0
2005-02-28,5.23,5.6,5.07,5.16,113553,0
2005-03-01,5.1,5.48,5.06,5.31,71046,0
2005-03-02,5.39,5.5,5.11,5.5,68880,0
2005-03-03,5.51,5.67,5.23,5.3,40200,0
2005-03-04,5.22,5.3,5.05,5.19,29935,0
2005-03-07,5.28,5.28,4.81,4.85,55280,0
2005-03-08,4.97,4.97,4.42,4.44,158925,0
2005-03-09,4.41,4.51,4.2,4.32,135604,0
2005-03-10,4.35,4.5,4.07,4.22,62996,0
2005-03-11,4.15,4.34,3.92,4.13,180752,0
2005-03-14,4.23,4.26,3.94,4.07,452263,0
2005-03-15,4.14,4.29,4,4.12,62150,0
2005-03-16,4.16,4.16,3.71,3.78,196701,0
2005-03-17,3.78,3.96,3.6,3.81,253154,0
2005-03-18,3.91,4.09,3.73,4.06,59972,0
2005-03-21,4.08,4.12,3.87,4.03,66833,0
2005-03-22,4.02,4.08,3.75,3.82,125899,0
2005-03-23,3.74,3.88,3.51,3.54,189101,0
2005-03-24,3.56,3.92,3.56,3.84,81141,0
2005-03-28,3.91,4.07,3.63,3.95,41870,0
2005-03-29,3.99,4.05,3.86,3.98,69735,0
2005-03-30,3.99,4.1,3.98,4,137618,0
2005-03-31,3.99,4.07,3.95,4,94600,0
2005-04-01,4.04,4.08,3.78,3.87,75712,0
2005-04-04,4.07,4.07,3.62,3.8,86094,0
2005-04-05,4,4,3.85,3.9,38834,0
2005-04-06,4,4.04,3.88,3.9,27319,0
2005-04-07,3.99,4.02,3.75,3.95,122279,0
2005-04-08,4.05,4.09,3.82,4.05,68594,0
2005-04-11,4.15,4.2,4,4.1,43681,0
2005-04-12,4.17,4.19,4.06,4.16,30575,0
2005-04-13,4.17,4.19,4.07,4.09,18802,0
2005-04-14,4,4.13,3.78,3.84,71398,0
2005-04-15,3.75,4,3.75,3.75,44595,0
2005-04-18,3.75,3.99,3.68,3.95,74081,0
2005-04-19,3.96,4.05,3.79,3.97,45669,0
2005-04-20,4.02,4.1,3.85,3.99,47168,0
2005-04-21,4,4,3.84,3.91,34281,0
2005-04-22,3.92,4.05,3.81,4.04,38182,0
2005-04-25,3.96,4.01,3.68,3.84,27986,0
2005-04-26,3.87,4,3.85,3.99,63151,0
2005-04-27,3.8,3.9,3.77,3.9,30590,0
2005-04-28,3.89,3.9,3.75,3.9,21960,0
2005-04-29,3.93,3.95,3.76,3.84,25100,0
2005-05-02,3.86,3.88,3.83,3.84,17280,0
2005-05-03,3.87,3.87,3.68,3.72,35695,0
2005-05-04,3.66,3.76,3.46,3.73,104775,0
2005-05-05,3.48,3.75,3.46,3.71,67144,0
2005-05-06,3.69,3.8,3.51,3.73,78631,0
2005-05-09,3.77,3.85,3.63,3.81,48724,0
2005-05-10,3.89,3.95,3.82,3.95,38976,0
2005-05-11,3.96,3.96,3.55,3.94,70511,0
2005-05-12,3.94,4,3.88,3.91,53755,0
2005-05-13,3.99,4.02,3.72,3.84,86000,0
2005-05-16,3.8,3.92,3.64,3.78,25900,0
2005-05-17,3.7,3.9,3.7,3.81,44935,0
2005-05-18,3.85,3.93,3.76,3.88,33105,0
2005-05-19,3.88,3.97,3.8,3.81,58530,0
2005-05-20,3.8,3.88,3.75,3.8,16018,0
2005-05-23,3.76,4.04,3.7,3.86,28562,0
2005-05-24,3.96,3.96,3.76,3.87,36600,0
2005-05-25,3.88,3.9,3.71,3.8,43000,0
2005-05-26,3.85,3.96,3.85,3.9,25550,0
2005-05-27,3.89,4.03,3.82,3.94,30000,0
2005-05-31,3.93,3.99,3.75,3.75,54300,0
2005-06-01,3.78,3.87,3.7,3.85,34970,0
2005-06-02,3.9,3.99,3.9,3.99,44400,0
2005-06-03,3.91,4.03,3.91,4.03,56440,0
2005-06-06,4.09,4.09,3.79,4,44950,0
2005-06-07,3.9,4.11,3.9,4.07,49386,0
2005-06-08,4.09,4.11,3.9,4.09,45758,0
2005-06-09,4.09,4.15,4,4,46532,0
2005-06-10,3.95,4.06,3.91,4,33993,0
2005-06-13,4,4,3.81,3.81,37868,0
2005-06-14,3.72,3.99,3.72,3.9,61024,0
2005-06-15,4,4,3.84,3.91,33153,0
2005-06-16,3.96,4.08,3.82,3.95,72107,0
2005-06-17,4.02,4.07,3.9,4.07,115981,0
2005-06-20,4.07,4.09,3.91,4.08,33375,0
2005-06-21,4.08,4.09,3.91,4.03,47367,0
2005-06-22,4.01,4.07,3.93,3.98,23719,0
2005-06-23,4,4,3.84,3.92,33270,0
2005-06-24,3.85,4,3.8,3.85,38133,0
2005-06-27,3.77,3.8,3.7,3.71,37161,0
2005-06-28,3.8,3.87,3.7,3.75,48783,0
2005-06-29,3.84,3.87,3.54,3.71,64450,0
2005-06-30,3.71,3.81,3.55,3.57,47500,0
2005-07-01,3.54,3.71,3.54,3.68,13853,0
2005-07-05,3.8,3.81,3.56,3.59,28960,0
2005-07-06,3.64,3.8,3.56,3.7,59101,0
2005-07-07,3.68,3.68,3.55,3.55,8050,0
2005-07-08,3.53,3.94,3.52,3.82,61146,0
2005-07-11,3.9,4,3.84,4,125847,0
2005-07-12,4,4.02,3.82,4,46057,0
2005-07-13,4.08,4.24,3.99,4.19,134045,0
2005-07-14,4.18,4.2,4.1,4.1,24051,0
2005-07-15,4.15,4.15,3.95,4.05,24828,0
2005-07-18,4.03,4.05,3.79,3.95,68516,0
2005-07-19,4.03,4.06,3.85,3.99,56490,0
2005-07-20,3.96,4.32,3.96,4.16,127786,0
2005-07-21,4.24,4.3,4.07,4.17,91580,0
2005-07-22,4.16,4.23,4.01,4.09,36925,0
2005-07-25,4.01,4.14,3.94,4,46247,0
2005-07-26,4.05,4.2,4.04,4.2,50397,0
2005-07-27,4.2,4.5,4.18,4.35,85136,0
2005-07-28,4.31,4.59,4.3,4.59,72863,0
2005-07-29,4.66,4.68,4.45,4.55,71091,0
2005-08-01,4.57,4.57,4.31,4.42,73866,0
2005-08-02,4.38,4.47,4.3,4.43,40450,0
2005-08-03,4.41,4.49,4.25,4.35,48375,0
2005-08-04,4.34,4.5,4.29,4.34,22347,0
2005-08-05,4.27,4.32,4.11,4.25,27420,0
2005-08-08,4.32,4.32,4.2,4.2,46390,0
2005-08-09,4.2,4.28,4.2,4.28,27720,0
2005-08-10,4.29,4.29,4.19,4.23,48687,0
2005-08-11,4.25,4.25,4.12,4.19,15138,0
2005-08-12,4.1,4.19,4,4.19,16169,0
2005-08-15,4.11,4.44,4.11,4.29,20086,0
2005-08-16,4.29,4.4,4.23,4.3,14695,0
2005-08-17,4.41,4.41,4.08,4.08,28312,0
2005-08-18,4.02,4.12,4,4.03,14402,0
2005-08-19,3.99,4.18,3.99,4,25266,0
2005-08-22,4.04,4.04,3.95,3.95,53410,0
2005-08-23,3.96,3.97,3.85,3.92,28347,0
2005-08-24,3.87,4.05,3.86,4.05,34615,0
2005-08-25,4.01,4.04,3.95,4,22398,0
2005-08-26,4.05,4.21,4,4.15,20866,0
2005-08-29,4.24,4.3,4.08,4.3,45046,0
2005-08-30,4.25,4.35,4.13,4.29,72692,0
2005-08-31,4.26,4.33,4.01,4.25,109731,0
2005-09-01,4.1,4.3,4.03,4.05,27400,0
2005-09-02,4.03,4.06,4.03,4.03,17605,0
2005-09-06,4.03,4.17,4.03,4.15,13809,0
2005-09-07,4.25,4.39,4.09,4.33,89542,0
2005-09-08,4.24,4.49,4.23,4.42,42890,0
2005-09-09,4.43,4.5,4.43,4.48,22000,0
2005-09-12,4.4,4.45,4.28,4.35,19555,0
2005-09-13,4.33,4.53,4.3,4.52,26066,0
2005-09-14,4.45,4.7,4.4,4.53,101548,0
2005-09-15,4.5,4.65,4.5,4.55,46101,0
2005-09-16,4.57,4.9,4.54,4.86,83798,0
2005-09-19,4.9,4.95,4.5,4.69,34127,0
2005-09-20,4.75,4.75,4.5,4.58,60068,0
2005-09-21,4.54,4.7,4.32,4.61,36035,0
2005-09-22,4.6,4.72,4.51,4.68,30300,0
2005-09-23,4.76,4.9,4.65,4.73,113490,0
2005-09-26,4.7,4.75,4.5,4.53,28141,0
2005-09-27,4.53,4.56,4.32,4.4,38949,0
2005-09-28,4.42,4.42,4.31,4.34,29364,0
2005-09-29,4.3,4.82,4.3,4.36,53840,0
2005-09-30,4.4,4.6,4.32,4.39,39947,0
2005-10-03,4.3,4.75,4.3,4.43,90262,0
2005-10-04,4.41,4.61,4.41,4.54,67998,0
2005-10-05,4.79,4.79,4.5,4.52,118658,0
2005-10-06,4.53,4.66,4.3,4.39,98885,0
2005-10-07,4.28,4.65,4.28,4.46,47862,0
2005-10-10,4.46,4.53,4.35,4.53,31787,0
2005-10-11,4.49,4.5,4.35,4.36,15100,0
2005-10-12,4.38,4.73,4.35,4.4,17304,0
2005-10-13,4.45,4.45,4.3,4.37,28050,0
2005-10-14,4.32,4.38,4.3,4.35,6600,0
2005-10-17,4.34,4.4,4.31,4.38,6118,0
2005-10-18,4.35,4.78,4.33,4.6,22968,0
2005-10-19,4.64,4.64,4.52,4.53,24350,0
2005-10-20,4.52,4.8,4.51,4.65,56906,0
2005-10-21,4.68,4.73,4.63,4.7,15805,0
2005-10-24,4.74,4.74,4.59,4.71,7940,0
2005-10-25,4.63,4.63,4.56,4.57,2750,0
2005-10-26,4.57,4.74,4.57,4.74,13300,0
2005-10-27,4.68,4.75,4.42,4.49,36260,0
2005-10-28,4.65,4.65,4.39,4.42,16380,0
2005-10-31,4.35,4.67,4.3,4.67,27854,0
2005-11-01,4.65,4.65,4.57,4.62,22243,0
2005-11-02,4.7,4.7,4.43,4.54,91810,0
2005-11-03,4.6,4.6,4.3,4.38,18025,0
2005-11-04,4.38,4.58,4.21,4.37,26770,0
2005-11-07,4.43,4.47,4.3,4.3,24730,0
2005-11-08,4.28,4.35,4.24,4.29,19477,0
2005-11-09,4.28,4.36,4.27,4.3,15624,0
2005-11-10,4.23,4.34,4.15,4.3,19073,0
2005-11-11,4.21,4.36,4.2,4.3,26535,0
2005-11-14,4.27,4.3,4.09,4.15,25413,0
2005-11-15,4.07,4.1,3.94,4,119920,0
2005-11-16,4.05,4.05,3.8,3.94,174867,0
2005-11-17,3.89,4.05,3.89,3.99,92867,0
2005-11-18,3.98,4.05,3.97,4.05,80609,0
2005-11-21,3.96,4.35,3.96,4,66603,0
2005-11-22,4,4.16,3.95,4,43536,0
2005-11-23,4,4.13,3.85,3.9,61624,0
2005-11-25,3.96,3.97,3.9,3.91,3834,0
2005-11-28,3.9,4.05,3.85,3.98,39291,0
2005-11-29,3.98,4.15,3.86,3.9,31071,0
2005-11-30,3.91,3.98,3.9,3.95,15192,0
2005-12-01,3.93,3.95,3.85,3.85,38040,0
2005-12-02,3.79,3.94,3.79,3.94,103440,0
2005-12-05,3.86,3.96,3.71,3.96,143455,0
2005-12-06,3.99,4.14,3.92,4,82292,0
2005-12-07,4.14,4.14,3.9,4.1,65294,0
2005-12-08,4.04,4.22,3.96,4.18,59700,0
2005-12-09,4.23,4.23,4,4.15,138000,0
2005-12-12,4.15,4.16,4.05,4.11,44760,0
2005-12-13,4.03,4.1,3.9,3.99,61960,0
2005-12-14,3.91,4.05,3.9,3.97,66696,0
2005-12-15,4.03,4.05,3.98,3.99,33317,0
2005-12-16,3.95,3.99,3.9,3.9,20906,0
2005-12-19,4.59,4.86,4.16,4.26,1267247,0
2005-12-20,4.3,4.38,4.09,4.1,163770,0
2005-12-21,4.1,4.3,4.05,4.21,82512,0
2005-12-22,4.19,4.24,4.1,4.13,64310,0
2005-12-23,4.15,4.19,4.1,4.15,55355,0
2005-12-27,4.12,4.2,4,4.01,80294,0
2005-12-28,4.01,4.15,3.91,4.06,105451,0
2005-12-29,3.93,4.35,3.93,3.98,116516,0
2005-12-30,4.02,4.15,3.96,4.03,62648,0
2006-01-03,4.1,4.17,4.05,4.1,42043,0
2006-01-04,4.2,4.46,4.15,4.28,166970,0
2006-01-05,4.46,4.46,4.11,4.16,75277,0
2006-01-06,4.25,4.59,4.22,4.49,205162,0
2006-01-09,4.6,4.6,4.4,4.48,201495,0
2006-01-10,4.53,4.66,4.46,4.59,80763,0
2006-01-11,4.62,5.02,4.55,5,385900,0
2006-01-12,5,5.05,4.59,4.59,130046,0
2006-01-13,5.05,5.05,4.64,4.79,105598,0
2006-01-17,4.94,5.03,4.8,4.93,179134,0
2006-01-18,4.88,4.95,4.83,4.89,36685,0
2006-01-19,4.89,4.94,4.7,4.89,236542,0
2006-01-20,4.76,4.91,4.75,4.8,114392,0
2006-01-23,4.85,4.9,4.76,4.83,42346,0
2006-01-24,4.78,4.9,4.7,4.71,49200,0
2006-01-25,4.91,4.93,4.75,4.85,234049,0
2006-01-26,4.85,4.89,4.77,4.8,36517,0
2006-01-27,4.82,4.92,4.53,4.63,107597,0
2006-01-30,4.59,4.71,4.56,4.58,45900,0
2006-01-31,4.6,4.81,4.58,4.81,106637,0
2006-02-01,4.76,4.78,4.58,4.59,46666,0
2006-02-02,4.6,4.66,4.46,4.6,334812,0
2006-02-03,4.63,4.63,4.47,4.62,83050,0
2006-02-06,4.58,4.66,4.45,4.55,104895,0
2006-02-07,4.45,4.6,4.45,4.6,171838,0
2006-02-08,4.57,4.91,4.57,4.85,45430,0
2006-02-09,4.9,5.39,4.88,5.3,345897,0
2006-02-10,5.38,5.5,5.11,5.45,235062,0
2006-02-13,5.5,5.5,5.16,5.16,77708,0
2006-02-14,5.2,5.36,5.01,5.19,79172,0
2006-02-15,5.1,5.25,5.06,5.17,42260,0
2006-02-16,5.21,5.32,5.13,5.32,61899,0
2006-02-17,5.35,5.54,5.24,5.54,91245,0
2006-02-21,5.48,5.88,5.41,5.75,199394,0
2006-02-22,5.83,5.89,5.7,5.75,93744,0
2006-02-23,5.75,5.85,5.65,5.79,68589,0
2006-02-24,5.85,6.1,5.74,6.03,210795,0
2006-02-27,6.08,6.19,6.05,6.17,157776,0
2006-02-28,6.2,6.37,6.11,6.37,147949,0
2006-03-01,6.34,6.69,6.33,6.69,192222,0
2006-03-02,6.7,6.73,6.65,6.68,118331,0
2006-03-03,6.66,6.66,6.35,6.36,173556,0
2006-03-06,6.42,6.42,6.12,6.21,106903,0
2006-03-07,6.24,6.24,5.88,5.89,60364,0
2006-03-08,5.85,6.09,5.56,6.07,124387,0
2006-03-09,6.07,6.07,5.87,5.93,32764,0
2006-03-10,5.97,6.01,5.73,5.78,39230,0
2006-03-13,5.83,5.83,5.63,5.74,99399,0
2006-03-14,5.7,5.79,5.55,5.71,50204,0
2006-03-15,5.67,5.8,5.65,5.72,46748,0
2006-03-16,5.75,5.95,5.73,5.85,53830,0
2006-03-17,5.88,5.99,5.8,5.86,69330,0
2006-03-20,5.84,5.98,5.79,5.83,28876,0
2006-03-21,6,6.04,5.87,5.94,83541,0
2006-03-22,5.94,5.94,5.6,5.64,73417,0
2006-03-23,5.68,5.8,5.6,5.66,44206,0
2006-03-24,5.62,5.62,5.35,5.55,70726,0
2006-03-27,5.53,5.69,5.46,5.56,35715,0
2006-03-28,5.59,5.65,5.56,5.59,15875,0
2006-03-29,5.75,6,5.67,5.81,81886,0
2006-03-30,5.82,5.95,5.63,5.63,62035,0
2006-03-31,5.61,5.95,5.6,5.95,87125,0
2006-04-03,5.95,5.95,5.87,5.95,74234,0
2006-04-04,5.91,5.95,5.8,5.87,54451,0
2006-04-05,5.8,5.95,5.8,5.88,27882,0
2006-04-06,5.86,6.06,5.53,5.8,176136,0
2006-04-07,5.76,5.9,5.28,5.43,95161,0
2006-04-10,5.45,5.63,5.4,5.5,47515,0
2006-04-11,5.52,5.6,5.35,5.36,75269,0
2006-04-12,5.35,5.4,5.03,5.06,79561,0
2006-04-13,5.08,5.31,4.93,5.24,108993,0
2006-04-17,5.36,5.75,5.29,5.55,131286,0
2006-04-18,5.57,5.7,5.4,5.51,66362,0
2006-04-19,5.49,5.55,5.27,5.39,77918,0
2006-04-20,5.41,5.55,5.27,5.38,48870,0
2006-04-21,5.41,5.69,5.37,5.69,39917,0
2006-04-24,5.7,5.7,5.5,5.6,25337,0
2006-04-25,5.65,5.65,5.22,5.4,43883,0
2006-04-26,5.42,5.64,5.24,5.51,41769,0
2006-04-27,5.56,5.56,5.22,5.22,29698,0
2006-04-28,5.18,5.4,5.18,5.33,23139,0
2006-05-01,5.4,5.4,5.22,5.22,19568,0
2006-05-02,5.23,5.34,5.1,5.19,73181,0
2006-05-03,5.2,5.31,5.11,5.19,51495,0
2006-05-04,5.16,5.38,5.16,5.25,50300,0
2006-05-05,5.25,5.35,5.25,5.25,34467,0
2006-05-08,5.31,5.42,5.12,5.12,28686,0
2006-05-09,5.15,5.28,5.06,5.12,54347,0
2006-05-10,5.14,5.18,5.11,5.14,23347,0
2006-05-11,5.17,5.29,5.02,5.18,49669,0
2006-05-12,5.21,5.21,5.01,5.13,29087,0
2006-05-15,5.1,5.25,5,5.14,38554,0
2006-05-16,5.15,5.18,5,5.09,29950,0
2006-05-17,5.14,5.14,4.72,4.75,82942,0
2006-05-18,4.78,4.84,4.65,4.75,42300,0
2006-05-19,4.74,4.74,4.5,4.59,89885,0
2006-05-22,4.5,5.15,4.5,4.95,145451,0
2006-05-23,4.95,4.98,4.73,4.73,35818,0
2006-05-24,5.22,5.65,5.22,5.6,534029,0
2006-05-25,5.84,6.12,5.6,6.03,652207,0
2006-05-26,6.64,7.07,6.23,6.35,2897442,0
2006-05-30,6.68,6.75,6.25,6.6,1054627,0
2006-05-31,6.85,7.7,6.71,7.6,1462043,0
2006-06-01,7.8,8.28,6.85,6.98,2607623,0
2006-06-02,7.02,7.5,6.7,7.46,904023,0
2006-06-05,7.49,7.95,7.3,7.71,729623,0
2006-06-06,7.71,7.71,7.3,7.69,358043,0
2006-06-07,7.75,7.86,7.5,7.73,319055,0
2006-06-08,7.69,7.69,6.85,7.22,561115,0
2006-06-09,7.25,7.47,7.16,7.34,175234,0
2006-06-12,7.47,7.58,6.9,7.11,407413,0
2006-06-13,7.08,7.1,6.56,6.65,343347,0
2006-06-14,6.63,7.05,6.56,6.94,213892,0
2006-06-15,7.02,7.35,6.9,7.35,190054,0
2006-06-16,6.88,6.98,6.53,6.63,807902,0
2006-06-19,6.65,6.7,6.21,6.25,395551,0
2006-06-20,6.25,6.33,5.96,6,360839,0
2006-06-21,6,6.46,5.95,6.43,272827,0
2006-06-22,6.46,6.61,6.1,6.26,183158,0
2006-06-23,6.28,6.39,6.04,6.04,304579,0
2006-06-26,6.05,6.27,6.05,6.16,210045,0
2006-06-27,6.21,6.24,5.89,6.04,276500,0
2006-06-28,6.05,6.12,5.85,6.03,155733,0
2006-06-29,6.1,6.46,5.94,5.94,612336,0
2006-06-30,6.02,6.1,5.9,5.9,2748579,0
2006-07-03,5.87,6.16,5.84,6.12,88831,0
2006-07-05,6,6.15,5.87,6.05,185392,0
2006-07-06,6.11,6.24,6.01,6.04,163747,0
2006-07-07,6.04,6.13,5.87,5.88,114027,0
2006-07-10,5.85,5.95,5.25,5.3,321756,0
2006-07-11,5.3,5.34,5.12,5.32,282536,0
2006-07-12,5.35,5.47,5.29,5.3,154789,0
2006-07-13,5.32,5.51,5.11,5.17,153239,0
2006-07-14,5.14,5.17,4.86,4.98,241117,0
2006-07-17,4.95,5.09,4.85,4.91,171407,0
2006-07-18,4.9,5.04,4.67,4.85,152296,0
2006-07-19,4.82,5.1,4.81,5.04,112062,0
2006-07-20,5.09,5.09,4.71,4.75,129650,0
2006-07-21,4.71,4.73,4.6,4.61,90650,0
2006-07-24,4.6,4.94,4.6,4.85,144521,0
2006-07-25,4.94,5.24,4.64,4.96,142861,0
2006-07-26,4.97,5.14,4.73,4.73,108889,0
2006-07-27,4.72,4.86,4.62,4.67,153741,0
2006-07-28,4.74,4.98,4.64,4.69,172968,0
2006-07-31,4.7,4.8,4.65,4.72,125567,0
2006-08-01,4.73,4.92,4.69,4.79,63762,0
2006-08-02,4.84,5.1,4.84,4.9,114382,0
2006-08-03,4.9,5.12,4.75,5.08,72109,0
2006-08-04,5.1,5.3,4.99,5.19,143649,0
2006-08-07,5.15,5.29,4.72,4.87,196914,0
2006-08-08,4.85,4.94,4.66,4.66,101666,0
2006-08-09,4.7,4.85,4.26,4.38,269895,0
2006-08-10,4.34,4.51,4.31,4.49,114456,0
2006-08-11,4.46,4.52,4.3,4.43,90863,0
2006-08-14,4.41,4.62,4.35,4.49,187730,0
2006-08-15,4.73,4.75,4.45,4.59,115334,0
2006-08-16,4.78,4.78,4.59,4.74,84387,0
2006-08-17,4.75,4.76,4.56,4.69,75771,0
2006-08-18,4.73,4.8,4.45,4.8,127483,0
2006-08-21,4.74,5.06,4.74,4.98,184918,0
2006-08-22,4.95,5.03,4.78,4.89,100641,0
2006-08-23,4.92,5.01,4.79,4.95,85851,0
2006-08-24,5.03,5.36,4.97,5.22,282689,0
2006-08-25,5.18,5.23,5.12,5.2,163307,0
2006-08-28,5.17,5.41,5.13,5.27,65653,0
2006-08-29,5.27,5.45,5.2,5.4,91891,0
2006-08-30,5.37,5.45,5.27,5.35,74031,0
2006-08-31,5.38,5.7,5.29,5.53,237870,0
2006-09-01,5.54,5.67,5.38,5.46,79390,0
2006-09-05,5.48,5.61,5.45,5.5,118386,0
2006-09-06,5.45,5.57,5.38,5.43,101133,0
2006-09-07,5.4,5.46,5.1,5.11,95221,0
2006-09-08,5.14,5.24,4.95,4.99,65662,0
2006-09-11,4.94,5.16,4.93,5.05,43090,0
2006-09-12,5.08,5.15,5,5.07,38024,0
2006-09-13,5.04,5.27,5,5.09,51408,0
2006-09-14,5.07,5.12,4.98,5.03,89562,0
2006-09-15,5.05,5.14,4.94,4.94,186706,0
2006-09-18,5.05,5.05,4.83,4.88,55951,0
2006-09-19,4.87,4.89,4.75,4.87,64045,0
2006-09-20,4.93,5.03,4.79,4.82,60894,0
2006-09-21,4.85,5.07,4.79,4.81,67565,0
2006-09-22,4.77,4.89,4.69,4.8,64326,0
2006-09-25,4.81,4.87,4.61,4.65,88418,0
2006-09-26,4.65,5.14,4.65,5.12,172197,0
2006-09-27,5.12,5.39,5.03,5.38,110254,0
2006-09-28,6.07,6.15,5.38,5.41,2910536,0
2006-09-29,5.4,5.78,5.09,5.56,638000,0
2006-10-02,5.6,5.6,5.3,5.3,176862,0
2006-10-03,5.32,5.32,4.95,4.96,282873,0
2006-10-04,4.98,4.99,4.76,4.93,172383,0
2006-10-05,4.93,5.17,4.93,5.07,208576,0
2006-10-06,5.1,5.1,4.9,5,136056,0
2006-10-09,5.01,5.3,4.97,5.27,100412,0
2006-10-10,5.23,5.27,5.09,5.12,65876,0
2006-10-11,5.13,5.28,5.1,5.22,112049,0
2006-10-12,5.27,5.48,5.26,5.48,260313,0
2006-10-13,5.47,5.52,5.39,5.46,106423,0
2006-10-16,5.5,5.55,5.4,5.45,101807,0
2006-10-17,5.44,5.55,5.28,5.44,119985,0
2006-10-18,5.49,5.5,5.38,5.4,70218,0
2006-10-19,5.37,5.47,5.25,5.35,104218,0
2006-10-20,5.38,5.4,5.23,5.32,79854,0
2006-10-23,5.32,5.39,5.11,5.16,65170,0
2006-10-24,5.16,5.24,5,5.02,78203,0
2006-10-25,5.05,5.13,5,5.04,87958,0
2006-10-26,5.14,5.3,5.09,5.24,170204,0
2006-10-27,5.2,5.35,5.1,5.14,66749,0
2006-10-30,5.09,5.27,5,5.27,56646,0
2006-10-31,5.49,5.77,5.36,5.61,462056,0
2006-11-01,5.65,5.74,5.5,5.62,309736,0
2006-11-02,5.55,5.7,5.31,5.42,220009,0
2006-11-03,5.52,5.69,5.46,5.48,80296,0
2006-11-06,5.49,5.55,5.45,5.49,76627,0
2006-11-07,5.45,5.7,5.45,5.48,124035,0
2006-11-08,5.41,5.66,5.4,5.43,99361,0
2006-11-09,5.54,5.57,5.29,5.39,204496,0
2006-11-10,5.37,5.43,5.17,5.22,106786,0
2006-11-13,5.25,5.37,5.1,5.17,126719,0
2006-11-14,5.17,5.41,5.16,5.4,123808,0
2006-11-15,5.42,5.53,5.33,5.47,179316,0
2006-11-16,5.52,6.33,5.52,5.96,700111,0
2006-11-17,5.94,6.11,5.74,6.1,248853,0
2006-11-20,6.12,6.6,6.1,6.57,345888,0
2006-11-21,6.62,6.95,6.47,6.81,670143,0
2006-11-22,6.94,7.54,6.58,7.52,725610,0
2006-11-24,7.9,8.16,7.77,7.87,1138948,0
2006-11-27,8,8.1,7.51,7.62,788242,0
2006-11-28,7.64,7.93,7.52,7.74,438621,0
2006-11-29,8,8.05,7.8,8,507421,0
2006-11-30,7.96,8.04,7.8,7.91,343996,0
2006-12-01,7.92,8,7.31,7.45,722124,0
2006-12-04,7.49,7.64,7.19,7.56,653386,0
2006-12-05,7.55,7.59,7.41,7.55,265417,0
2006-12-06,7.51,7.55,7.3,7.34,241364,0
2006-12-07,7.5,8.02,6.98,7,1349543,0
2006-12-08,7.11,7.13,6.95,7.01,659311,0
2006-12-11,7.21,7.21,6.95,7.04,884696,0
2006-12-12,7.01,7.05,6.68,6.8,351689,0
2006-12-13,6.81,6.95,6.8,6.82,115419,0
2006-12-14,6.86,6.93,6.66,6.72,237238,0
2006-12-15,6.72,6.74,6.27,6.31,590865,0
2006-12-18,6.38,6.56,6.19,6.38,331737,0
2006-12-19,6.41,6.45,6.08,6.22,454001,0
2006-12-20,6.29,6.36,6.13,6.28,249136,0
2006-12-21,6.35,6.38,6.16,6.24,185121,0
2006-12-22,6.25,6.45,5.82,6.42,572058,0
2006-12-26,6.38,6.58,6.23,6.36,262121,0
2006-12-27,6.35,6.56,6.32,6.52,220912,0
2006-12-28,6.7,6.76,6.49,6.68,314836,0
2006-12-29,6.7,6.7,6.45,6.6,214779,0
2007-01-03,6.72,6.75,6.43,6.6,350565,0
2007-01-04,6.61,6.65,6.5,6.56,210140,0
2007-01-05,7.07,7.07,6.58,6.58,580264,0
2007-01-08,6.67,6.78,6.31,6.71,373915,0
2007-01-09,6.69,6.76,6.4,6.44,211187,0
2007-01-10,6.44,6.53,6.19,6.3,252845,0
2007-01-11,6.37,6.44,6.23,6.32,244324,0
2007-01-12,6.31,6.39,6.18,6.33,215794,0
2007-01-16,6.5,6.5,6.25,6.32,235452,0
2007-01-17,6.32,6.85,6.32,6.8,611855,0
2007-01-18,6.83,6.9,6.66,6.72,698875,0
2007-01-19,6.7,6.91,6.64,6.9,645236,0
2007-01-22,6.9,7.13,6.83,6.92,310937,0
2007-01-23,6.94,7.29,6.9,7.03,517365,0
2007-01-24,7.03,7.1,6.95,6.99,267903,0
2007-01-25,7.01,7.04,6.94,6.96,249462,0
2007-01-26,7.01,7.03,6.76,6.87,420226,0
2007-01-29,6.95,7.14,6.89,7.07,236271,0
2007-01-30,7.07,7.45,7.07,7.43,319516,0
2007-01-31,7.39,7.82,7.38,7.6,658897,0
2007-02-01,7.61,8.5,7.51,8.1,3262426,0
2007-02-02,8.39,8.84,8.25,8.79,2043953,0
2007-02-05,8.8,8.82,8.27,8.53,1046900,0
2007-02-06,8.45,8.65,8.42,8.5,565540,0
2007-02-07,8.51,8.89,8.51,8.85,616946,0
2007-02-08,8.85,8.86,8.64,8.7,503432,0
2007-02-09,8.5,8.78,8.35,8.4,781084,0
2007-02-12,8.4,8.4,7.94,8.04,606772,0
2007-02-13,8.03,8.27,7.97,8.17,359460,0
2007-02-14,8.17,8.38,8.17,8.24,287272,0
2007-02-15,8.23,8.23,7.9,7.92,452699,0
2007-02-16,7.92,8.06,7.6,7.92,536343,0
2007-02-20,8.01,8.01,7.84,7.93,552377,0
2007-02-21,7.88,7.99,7.76,7.77,252406,0
2007-02-22,7.76,7.87,7.68,7.71,387263,0
2007-02-23,7.71,7.8,7.61,7.72,202960,0
2007-02-26,7.72,7.76,7.5,7.53,217999,0
2007-02-27,7.49,7.49,7.05,7.36,788666,0
2007-02-28,7.34,7.34,7,7.06,541237,0
2007-03-01,7.15,7.37,6.8,7.15,626438,0
2007-03-02,7.24,7.33,6.93,6.93,539487,0
2007-03-05,6.9,6.91,6.56,6.6,358962,0
2007-03-06,6.59,6.95,6.51,6.92,376955,0
2007-03-07,7,7.05,6.75,6.82,330051,0
2007-03-08,6.95,7.1,6.79,6.83,217883,0
2007-03-09,6.92,7.07,6.92,7.05,195335,0
2007-03-12,7.05,7.09,6.98,7.09,195099,0
2007-03-13,7.03,7.05,6.71,6.75,321691,0
2007-03-14,6.72,6.82,6.59,6.78,230759,0
2007-03-15,6.76,6.81,6.58,6.59,298363,0
2007-03-16,6.58,6.68,6.15,6.22,691699,0
2007-03-19,6.29,6.59,6.27,6.48,397850,0
2007-03-20,6.55,6.63,6.29,6.45,215216,0
2007-03-21,6.5,6.91,6.48,6.8,245195,0
2007-03-22,6.86,6.99,6.82,6.82,160660,0
2007-03-23,6.82,6.95,6.7,6.73,141272,0
2007-03-26,6.77,6.77,6.53,6.69,164842,0
2007-03-27,6.64,6.75,6.62,6.66,155391,0
2007-03-28,6.63,6.65,6.55,6.58,113961,0
2007-03-29,6.64,6.72,6.42,6.51,143394,0
2007-03-30,6.57,6.89,6.53,6.8,201217,0
2007-04-02,6.79,6.8,6.49,6.57,177094,0
2007-04-03,6.61,6.8,6.59,6.75,175903,0
2007-04-04,6.78,6.79,6.55,6.76,185591,0
2007-04-05,6.76,6.83,6.66,6.74,152566,0
2007-04-09,6.74,6.88,6.71,6.79,206438,0
2007-04-10,6.84,7.47,6.83,7.14,378631,0
2007-04-11,7.13,7.29,6.92,7.07,285939,0
2007-04-12,7.07,7.45,7,7.19,297785,0
2007-04-13,7.21,7.31,6.89,6.97,174000,0
2007-04-16,6.96,7.01,6.61,6.68,266736,0
2007-04-17,6.65,6.88,6.56,6.63,268079,0
2007-04-18,6.62,7.1,6.54,6.86,275824,0
2007-04-19,6.96,7.22,6.75,6.98,219527,0
2007-04-20,6.98,7.25,6.98,7.14,195100,0
2007-04-23,7.1,7.26,6.99,6.99,165126,0
2007-04-24,7.05,7.23,6.9,7.05,285229,0
2007-04-25,7.12,7.54,7.1,7.53,345174,0
2007-04-26,7.5,7.92,7.43,7.69,622017,0
2007-04-27,7.81,7.93,7.56,7.66,508990,0
2007-04-30,8.25,8.35,7.38,7.43,851706,0
2007-05-01,7.55,7.59,7.06,7.15,452253,0
2007-05-02,7.25,7.85,7.23,7.72,1474030,0
2007-05-03,7.7,7.96,7.61,7.64,764308,0
2007-05-04,7.67,7.74,7.4,7.61,335374,0
2007-05-07,7.57,7.77,7.43,7.53,203798,0
2007-05-08,7.67,7.67,7.23,7.39,261763,0
2007-05-09,7.64,7.67,7.35,7.55,266712,0
2007-05-10,7.45,7.48,6.88,6.89,479702,0
2007-05-11,6.85,7.14,6.76,7.1,435668,0
2007-05-14,7.1,7.22,6.85,6.88,229598,0
2007-05-15,6.82,6.91,6.7,6.7,331870,0
2007-05-16,6.71,6.89,6.66,6.85,285167,0
2007-05-17,6.82,7.03,6.8,6.92,245904,0
2007-05-18,6.95,7.13,6.77,7.11,678042,0
2007-05-21,7.06,7.5,7.01,7.29,428977,0
2007-05-22,7.4,7.4,7.01,7.09,385354,0
2007-05-23,7.18,7.18,6.9,7.03,441092,0
2007-05-24,6.98,7,6.75,6.77,217469,0
2007-05-25,6.8,6.92,6.73,6.85,123830,0
2007-05-29,6.85,6.96,6.75,6.77,167886,0
2007-05-30,6.71,6.98,6.65,6.95,216074,0
2007-05-31,7.07,7.3,6.91,7.29,499705,0
2007-06-01,7.33,7.42,6.98,7.04,488455,0
2007-06-04,7.03,7.2,6.99,7.07,243037,0
2007-06-05,7.04,7.11,6.9,7.11,314975,0
2007-06-06,7.11,7.36,7.01,7.29,297249,0
2007-06-07,7.46,7.51,7.16,7.28,436960,0
2007-06-08,7.25,7.4,7.1,7.38,293199,0
2007-06-11,7.4,7.4,7.15,7.25,251748,0
2007-06-12,7.23,7.3,7.08,7.14,264761,0
2007-06-13,7.15,7.26,7.05,7.24,240765,0
2007-06-14,7.27,7.31,7.14,7.31,186174,0
2007-06-15,7.46,7.9,7.27,7.79,482561,0
2007-06-18,7.9,8.29,7.86,8.19,983069,0
2007-06-19,8.14,8.3,8.02,8.12,457560,0
2007-06-20,8.12,8.66,8.06,8.53,713432,0
2007-06-21,8.48,8.54,8.25,8.54,513224,0
2007-06-22,8.45,8.49,8.26,8.47,3428596,0
2007-06-25,8.5,8.75,8.16,8.26,506655,0
2007-06-26,8.32,8.43,7.61,7.91,582549,0
2007-06-27,8.06,8.29,7.92,8.29,244746,0
2007-06-28,8.25,8.25,8,8.2,178537,0
2007-06-29,8.2,8.2,8.01,8.12,188582,0
2007-07-02,8.12,8.5,8.04,8.44,261109,0
2007-07-03,8.51,8.51,8.3,8.42,221161,0
2007-07-05,8.42,8.46,8.28,8.42,179018,0
2007-07-06,8.42,8.42,8.28,8.36,234903,0
2007-07-09,8.36,8.6,8.36,8.54,372570,0
2007-07-10,8.6,8.6,8.5,8.55,401885,0
2007-07-11,8.95,11.4,8.94,10.2,3724121,0
2007-07-12,10.2,10.55,9.85,10.13,723239,0
2007-07-13,10.04,10.5,10.04,10.15,475641,0
2007-07-16,10.15,10.38,9.6,9.76,683755,0
2007-07-17,9.69,10.04,9.5,9.68,1096985,0
2007-07-18,9.59,9.81,9.3,9.68,422792,0
2007-07-19,9.71,9.99,9.71,9.98,387412,0
2007-07-20,9.98,10,9.66,9.77,293182,0
2007-07-23,9.66,9.96,9.66,9.81,255035,0
2007-07-24,9.75,9.9,9.53,9.65,421043,0
2007-07-25,9.6,9.98,9.55,9.61,1343360,0
2007-07-26,9.3,9.36,8.71,9.17,535239,0
2007-07-27,9.01,9.11,8.77,8.9,385532,0
2007-07-30,9,9.13,8.88,9.07,288638,0
2007-07-31,9.18,9.18,8.68,8.71,354530,0
2007-08-01,8.64,8.69,8.45,8.46,442333,0
2007-08-02,8.5,8.78,8.3,8.44,599437,0
2007-08-03,8.4,9.24,8.4,8.9,604465,0
2007-08-06,8.9,9.4,8.57,8.97,436129,0
2007-08-07,8.95,9.35,8.8,9.19,294090,0
2007-08-08,9.3,9.82,9.22,9.82,385290,0
2007-08-09,9.75,10.17,9.41,10,447583,0
2007-08-10,9.77,10.28,9.77,10.18,520776,0
2007-08-13,10.24,10.25,9.9,10.07,281204,0
2007-08-14,10,10.17,9.96,10.06,245767,0
2007-08-15,9.96,10.34,9.9,10.2,480964,0
2007-08-16,10.13,10.14,9.76,9.9,507504,0
2007-08-17,9.97,10.1,9.81,10.05,245673,0
2007-08-20,10.11,10.6,10.02,10.6,246662,0
2007-08-21,10.5,11.3,10.5,11.03,428837,0
2007-08-22,11.13,11.52,11.11,11.32,420622,0
2007-08-23,11.35,11.6,11.06,11.08,196619,0
2007-08-24,10.87,11.3,10.85,11.21,236361,0
2007-08-27,11.2,11.31,10.95,11.01,167000,0
2007-08-28,11.09,11.25,10.9,11,315734,0
2007-08-29,11.09,11.15,10.93,11.06,185700,0
2007-08-30,11.01,11.25,10.89,10.95,162331,0
2007-08-31,11,11.1,10.86,10.99,186450,0
2007-09-04,11,11.05,10.88,10.98,357880,0
2007-09-05,11,11.25,10.92,11,227180,0
2007-09-06,11.04,11.4,11.01,11.19,209733,0
2007-09-07,11.15,11.15,10.9,10.91,145992,0
2007-09-10,11.01,11.08,10.41,10.53,305847,0
2007-09-11,10.63,11.23,10.5,11.19,222197,0
2007-09-12,11.17,11.25,11.03,11.17,146829,0
2007-09-13,11.26,11.29,11.03,11.08,146770,0
2007-09-14,11.03,12.22,11,12.01,471205,0
2007-09-17,12.15,12.38,11.81,12,318477,0
2007-09-18,12.05,14,11.87,13.46,1604470,0
2007-09-19,13.52,13.85,12.76,12.88,737344,0
2007-09-20,12.82,13.6,12.75,12.84,415042,0
2007-09-21,13,13.53,12.97,13.19,362194,0
2007-09-24,13.34,14.23,13.34,13.9,555862,0
2007-09-25,13.81,13.83,13.3,13.5,542411,0
2007-09-26,13.6,14.45,13.57,13.7,752005,0
2007-09-27,13.79,14.4,13.75,14.07,469805,0
2007-09-28,14.29,14.36,13.9,14.11,226792,0
2007-10-01,14.3,14.31,14,14.12,296339,0
2007-10-02,14.18,14.29,14.11,14.18,221617,0
2007-10-03,14.25,14.27,13.81,13.84,285221,0
2007-10-04,13.91,14.33,13.91,14.05,259160,0
2007-10-05,14.19,14.32,14.01,14.16,228648,0
2007-10-08,14.1,15.62,14.1,15.2,664176,0
2007-10-09,15.26,15.83,15.09,15.09,605125,0
2007-10-10,15.31,15.45,15.15,15.28,420093,0
2007-10-11,15.22,15.91,15,15.16,499687,0
2007-10-12,15.23,15.79,15.22,15.73,308071,0
2007-10-15,15.95,16.4,15.46,15.68,661160,0
2007-10-16,15.71,15.89,15.3,15.55,254033,0
2007-10-17,16.08,16.7,15.9,16.2,731385,0
2007-10-18,16.2,16.67,16.17,16.26,386473,0
2007-10-19,16.28,16.49,15.61,15.66,423535,0
2007-10-22,15.77,15.89,15.22,15.32,704979,0
2007-10-23,15.23,15.93,15.23,15.92,961084,0
2007-10-24,15.77,15.92,15.27,15.49,619807,0
2007-10-25,15.95,17.45,15.4,16.29,1366460,0
2007-10-26,16.5,17.46,16.5,17.43,694502,0
2007-10-29,18.4,19.82,18.1,19.08,2128104,0
2007-10-30,19,19.04,18.05,18.3,1177821,0
2007-10-31,18.45,19.28,18.4,18.99,639771,0
2007-11-01,19,19.02,18.2,18.3,601657,0
2007-11-02,18.4,18.75,18.22,18.5,408286,0
2007-11-05,18.3,19.35,18.22,18.9,967666,0
2007-11-06,18.85,19.24,18.29,18.86,816532,0
2007-11-07,18.99,19.75,18.56,19.05,958760,0
2007-11-08,18.95,19.03,15.75,17.47,1786909,0
2007-11-09,17.19,17.25,16.5,16.68,801857,0
2007-11-12,15.98,15.98,14.22,14.62,1436000,0
2007-11-13,14.45,15.36,14.29,15.03,1242747,0
2007-11-14,15.15,15.48,14.58,14.62,546371,0
2007-11-15,14.65,15,14.41,14.56,623319,0
2007-11-16,14.66,14.94,14.28,14.63,326365,0
2007-11-19,14.48,14.81,14.01,14.15,531404,0
2007-11-20,14.12,14.47,12.82,13.39,714225,0
2007-11-21,13.26,13.32,12.56,12.57,608121,0
2007-11-23,12.5,12.85,11.97,12.81,368928,0
2007-11-26,12.67,13.35,12.67,12.79,406848,0
2007-11-27,12.75,13.05,12.34,12.9,437443,0
2007-11-28,12.95,13.79,12.83,13.6,548742,0
2007-11-29,13.53,15.5,13.4,14.91,1025218,0
2007-11-30,15.36,15.66,15.07,15.37,1488599,0
2007-12-03,15.5,15.72,14.26,14.27,623058,0
2007-12-04,14.01,14.35,12.96,14.17,396568,0
2007-12-05,14.04,15.24,14.04,15.1,650454,0
2007-12-06,16,16.19,15.56,15.8,849244,0
2007-12-07,15.9,16.05,14.91,15,720691,0
2007-12-10,14.8,15.5,14.02,14.22,575690,0
2007-12-11,14.38,14.38,13.64,13.86,427963,0
2007-12-12,14.24,14.25,13.67,13.98,328841,0
2007-12-13,13.82,13.9,13.25,13.64,428021,0
2007-12-14,13.5,13.9,13.2,13.41,378977,0
2007-12-17,13.39,13.47,12.36,12.39,615375,0
2007-12-18,12.47,13.35,12.36,13.23,657369,0
2007-12-19,13.14,13.38,12.84,13.14,349862,0
2007-12-20,13.18,13.54,13.15,13.33,553873,0
2007-12-21,13.55,13.7,13.37,13.65,393824,0
2007-12-24,13.7,13.86,13.5,13.81,92292,0
2007-12-26,13.8,13.81,13.5,13.52,207184,0
2007-12-27,13.46,13.49,12.84,12.92,285655,0
2007-12-28,13,13.18,12.75,12.82,226296,0
2007-12-31,12.78,13.1,12.76,13.02,299136,0
2008-01-02,12.91,13.07,12.19,12.54,475671,0
2008-01-03,12.63,12.77,12.27,12.39,303380,0
2008-01-04,12.33,12.4,11.61,11.96,464876,0
2008-01-07,12.3,12.33,11.81,11.99,378628,0
2008-01-08,12.25,13.13,12.17,12.44,624029,0
2008-01-09,12.55,12.82,12.2,12.78,423362,0
2008-01-10,12.69,13.4,12.55,13.34,294279,0
2008-01-11,13.24,13.41,12.9,13.1,308076,0
2008-01-14,13.25,13.45,13.05,13.37,242676,0
2008-01-15,13.44,13.64,12.69,12.83,497914,0
2008-01-16,12.66,13,12.36,12.64,533167,0
2008-01-17,12.87,13,12.31,12.44,461935,0
2008-01-18,12.69,12.79,11.65,11.83,463063,0
2008-01-22,10.09,11.22,9.5,10.96,681599,0
2008-01-23,10.54,10.9,10.29,10.9,916503,0
2008-01-24,10.84,11.49,10.8,11.32,516875,0
2008-01-25,11.32,11.89,11.1,11.25,338140,0
2008-01-28,11.19,11.31,10.82,11.11,315907,0
2008-01-29,11.26,11.6,11.18,11.41,231848,0
2008-01-30,11.3,12.11,11.3,11.83,374291,0
2008-01-31,11.55,11.65,11.2,11.45,368116,0
2008-02-01,11.53,11.98,11.31,11.79,241967,0
2008-02-04,11.85,12.49,11.85,12.15,248021,0
2008-02-05,12.25,12.43,11.69,11.87,433188,0
2008-02-06,11.88,12.03,11.13,11.32,701652,0
2008-02-07,11.15,11.55,11.13,11.22,438458,0
2008-02-08,11.17,11.44,11,11,241342,0
2008-02-11,11.14,11.46,11,11.39,215422,0
2008-02-12,11.44,11.62,11.06,11.59,559656,0
2008-02-13,11.81,11.89,11.44,11.66,375646,0
2008-02-14,11.78,12.11,11.44,11.77,450129,0
2008-02-15,11.75,12,11.41,11.48,313748,0
2008-02-19,11.79,11.86,11.51,11.52,260736,0
2008-02-20,11.51,12.01,11.36,12.01,376969,0
2008-02-21,12.1,12.3,11.71,11.86,514527,0
2008-02-22,11.85,11.85,11.41,11.44,210974,0
2008-02-25,11.41,11.79,11.11,11.25,435538,0
2008-02-26,11.15,11.7,11.15,11.54,378093,0
2008-02-27,11.68,12.5,11.59,11.91,616494,0
2008-02-28,11.96,14.53,11.91,12.37,886202,0
2008-02-29,12.24,12.39,11.65,11.7,403442,0
2008-03-03,11.62,12.55,11.62,12.41,684813,0
2008-03-04,12.37,13.26,12.07,12.81,1207243,0
2008-03-05,13.03,13.03,12.33,12.5,482209,0
2008-03-06,12.55,12.71,11.92,11.93,229306,0
2008-03-07,11.62,11.94,11.26,11.53,395635,0
2008-03-10,11.48,12,10.02,10.23,695913,0
2008-03-11,10.4,10.99,9.84,10.22,694008,0
2008-03-12,10.23,10.7,10.07,10.19,540473,0
2008-03-13,9.99,10.39,9.7,10.17,460221,0
2008-03-14,10.18,10.29,9.39,9.65,356396,0
2008-03-17,9.45,9.5,8.5,8.83,712836,0
2008-03-18,8.95,9.6,8.71,9.6,704363,0
2008-03-19,9.52,10.05,9.25,10.05,583850,0
2008-03-20,10.15,10.31,9.78,10.14,340991,0
2008-03-24,10.41,10.94,10.31,10.5,330738,0
2008-03-25,10.59,10.86,10.3,10.53,353368,0
2008-03-26,10.62,10.94,10.4,10.65,200372,0
2008-03-27,10.78,10.88,10.5,10.73,190587,0
2008-03-28,10.95,11.05,10.38,10.49,368072,0
2008-03-31,10.47,10.54,10.08,10.16,190004,0
2008-04-01,10.05,10.97,10.05,10.97,319449,0
2008-04-02,11,11.18,10.73,10.87,188071,0
2008-04-03,10.75,11,10.5,10.65,170636,0
2008-04-04,10.75,10.99,10.56,10.72,163379,0
2008-04-07,10.94,11.18,10.66,10.73,195587,0
2008-04-08,10.65,10.79,10.4,10.46,180630,0
2008-04-09,10.55,10.9,10.4,10.46,228584,0
2008-04-10,10.41,11.55,10.41,11.46,467092,0
2008-04-11,11.25,11.44,10.87,11.16,297617,0
2008-04-14,10.9,11.59,10.9,11.27,268480,0
2008-04-15,11.53,11.67,11.25,11.35,210473,0
2008-04-16,11.45,11.6,11.37,11.45,361017,0
2008-04-17,11.42,11.51,11.3,11.36,143763,0
2008-04-18,11.64,11.9,11.4,11.62,298272,0
2008-04-21,11.75,12.13,11.64,12,279943,0
2008-04-22,11.89,12.25,11.76,11.85,227332,0
2008-04-23,11.95,12.7,11.95,12.57,568278,0
2008-04-24,12.71,12.86,12.38,12.47,284205,0
2008-04-25,12.55,12.95,12.33,12.87,297105,0
2008-04-28,12.99,13.84,12.88,13.15,556453,0
2008-04-29,13.16,13.23,12.74,13.03,271311,0
2008-04-30,13.17,13.29,12.75,12.75,223159,0
2008-05-01,12.69,13.8,12.69,13.33,614643,0
2008-05-02,13.72,13.77,13.22,13.37,327361,0
2008-05-05,13.45,13.55,13.31,13.45,238680,0
2008-05-06,13.59,13.59,13.21,13.35,280160,0
2008-05-07,13.31,13.5,13.03,13.29,276584,0
2008-05-08,13.32,13.35,12.78,13.1,368028,0
2008-05-09,13,13.24,12.79,13.07,295833,0
2008-05-12,13,13.25,12.93,13.15,236306,0
2008-05-13,13.25,13.67,13,13.65,265930,0
2008-05-14,13.25,13.63,13.01,13.54,263365,0
2008-05-15,13.74,13.74,13.24,13.32,206584,0
2008-05-16,13.34,13.44,13.1,13.3,204174,0
2008-05-19,13.37,13.82,13.25,13.6,330977,0
2008-05-20,13.76,13.76,13.05,13.29,412926,0
2008-05-21,13.27,13.46,12.92,12.97,165822,0
2008-05-22,13,13.2,12.79,12.92,185582,0
2008-05-23,12.89,13.07,12.25,12.26,362595,0
2008-05-27,12.3,12.74,12.23,12.72,238886,0
2008-05-28,12.8,12.86,12.27,12.33,102626,0
2008-05-29,12,12.01,10.69,11.04,2012497,0
2008-05-30,10.79,11.18,10.5,11.08,921587,0
2008-06-02,10.91,10.95,10.12,10.2,1229355,0
2008-06-03,10.2,10.6,10.01,10.06,1608663,0
2008-06-04,10,10.25,9.8,10.17,670920,0
2008-06-05,10.26,11.1,10.25,11.05,1068970,0
2008-06-06,10.44,10.44,9.01,9.45,1586523,0
2008-06-09,9.78,9.8,8.95,9.05,763074,0
2008-06-10,9.05,9.19,8.74,8.77,717136,0
2008-06-11,8.79,9.13,8.73,8.87,669702,0
2008-06-12,8.91,9.23,8.91,9.1,344454,0
2008-06-13,9.18,9.47,9.18,9.44,259462,0
2008-06-16,9.37,9.56,9.33,9.49,451545,0
2008-06-17,9.59,9.66,9.4,9.46,345476,0
2008-06-18,9.4,9.5,9.13,9.25,221288,0
2008-06-19,9.68,9.7,8.83,8.95,597205,0
2008-06-20,8.88,9.09,8.78,9.07,414199,0
2008-06-23,9.08,9.17,8.84,8.93,320255,0
2008-06-24,8.8,9.16,8.7,9.15,492360,0
2008-06-25,9.16,9.38,9.05,9.24,440057,0
2008-06-26,9.14,9.25,8.98,9.04,329768,0
2008-06-27,9.04,9.69,9.04,9.69,4610862,0
2008-06-30,9.86,10.3,9.65,9.95,744619,0
2008-07-01,9.73,10.11,9.48,10.05,687935,0
2008-07-02,10.05,10.56,9.76,10.26,600135,0
2008-07-03,10.35,10.41,9.92,10.04,213750,0
2008-07-07,10.04,10.44,9.96,10.07,306782,0
2008-07-08,10.07,10.68,10,10.67,380442,0
2008-07-09,10.65,11.48,10.65,10.82,749762,0
2008-07-10,10.86,11.33,10.7,10.8,302831,0
2008-07-11,11,11.01,10.47,10.6,410700,0
2008-07-14,10.61,10.61,9.85,10.03,465419,0
2008-07-15,9.95,10.37,9.86,10.24,399912,0
2008-07-16,10.26,10.57,10,10.57,337578,0
2008-07-17,10.6,10.95,10.5,10.79,491562,0
2008-07-18,11,11,10.59,10.94,481103,0
2008-07-21,11,11.2,10.88,10.91,242005,0
2008-07-22,10.78,11.2,10.76,11.01,185535,0
2008-07-23,11.12,11.25,10.75,10.83,204457,0
2008-07-24,11.59,11.84,10.84,11.26,472742,0
2008-07-25,11.39,11.58,11.31,11.52,246999,0
2008-07-28,11.47,11.65,11.07,11.25,215316,0
2008-07-29,11.36,11.4,10.97,11.03,202150,0
2008-07-30,11.03,11.22,10.62,10.96,319760,0
2008-07-31,10.89,11.15,10.78,10.95,356795,0
2008-08-01,10.93,10.93,10.24,10.28,329863,0
2008-08-04,10.29,10.36,9.86,10.3,416750,0
2008-08-05,10.42,10.56,10.03,10.54,246334,0
2008-08-06,10.62,10.67,10.25,10.54,231025,0
2008-08-07,10.47,10.62,10.1,10.21,316330,0
2008-08-08,10.19,10.53,10.01,10.46,249284,0
2008-08-11,10.28,10.8,10.22,10.7,242841,0
2008-08-12,10.7,10.82,10.5,10.63,184934,0
2008-08-13,10.74,10.75,10.49,10.7,203367,0
2008-08-14,10.58,10.93,10.58,10.81,189904,0
2008-08-15,10.89,10.89,10.53,10.74,296582,0
2008-08-18,10.74,10.85,10.35,10.49,134493,0
2008-08-19,10.37,10.45,10.18,10.28,258205,0
2008-08-20,10.26,10.43,9.88,9.98,297633,0
2008-08-21,9.86,10.03,9.73,9.93,138510,0
2008-08-22,9.97,10.19,9.83,9.99,127013,0
2008-08-25,10.25,10.25,9.4,9.43,328328,0
2008-08-26,9.44,9.99,9.33,9.82,643236,0
2008-08-27,9.92,10.12,9.53,9.63,294777,0
2008-08-28,9.67,9.96,9.62,9.89,242165,0
2008-08-29,10.12,10.16,9.75,9.99,273650,0
2008-09-02,10.12,10.19,9.52,9.79,326863,0
2008-09-03,10,10,9.7,9.95,298596,0
2008-09-04,9.83,9.97,9.52,9.74,256247,0
2008-09-05,9.74,9.76,9.45,9.53,253497,0
2008-09-08,9.77,9.85,9.45,9.55,257408,0
2008-09-09,9.5,9.78,9.13,9.17,295112,0
2008-09-10,9.39,9.5,8.83,8.88,401905,0
2008-09-11,8.83,8.86,8.29,8.33,807740,0
2008-09-12,8.3,8.3,7.81,8.07,702351,0
2008-09-15,7.86,8.27,7.56,7.58,475603,0
2008-09-16,7.45,7.47,5.36,7.22,1947128,0
2008-09-17,7.11,7.22,6.33,6.91,1151735,0
2008-09-18,6.84,8.92,6.55,8.39,1283601,0
2008-09-19,8.52,9,7.26,8.38,1349327,0
2008-09-22,8.65,8.93,8.02,8.7,315944,0
2008-09-23,8.69,8.75,8.12,8.62,255665,0
2008-09-24,8.74,8.75,8.36,8.4,109724,0
2008-09-25,8.43,8.99,8,8.3,239791,0
2008-09-26,8.19,8.3,7.99,8.09,266122,0
2008-09-29,7.98,8.3,6.2,7.87,331868,0
2008-09-30,7.82,8.29,7.53,7.7,198270,0
2008-10-01,7.57,8.29,7.39,7.66,222918,0
2008-10-02,7.56,8.05,6.98,7.01,271771,0
2008-10-03,7.08,7.5,6.83,7.08,321091,0
2008-10-06,6.87,7.1,6.01,6.28,741358,0
2008-10-07,6.28,6.97,6.23,6.32,352857,0
2008-10-08,6.15,6.8,5.92,6.59,436640,0
2008-10-09,6.66,6.98,5.9,6.04,427460,0
2008-10-10,5.67,6.39,5.29,6.37,714605,0
2008-10-13,6.55,7.46,6.4,7.15,367789,0
2008-10-14,7.34,7.48,6.87,6.95,197890,0
2008-10-15,6.84,6.95,6.2,6.34,331168,0
2008-10-16,6.36,6.96,5.91,6.96,369550,0
2008-10-17,6.68,7.47,6.51,7,246319,0
2008-10-20,7.18,7.5,6.96,7.35,222995,0
2008-10-21,7.14,7.47,7.02,7.17,226649,0
2008-10-22,7.08,7.1,6.75,6.79,279772,0
2008-10-23,6.8,7.01,6.36,6.94,258541,0
2008-10-24,6.5,6.65,6.2,6.29,195285,0
2008-10-27,6.23,6.25,5.88,6.02,308648,0
2008-10-28,6.14,6.5,5.89,6.47,652366,0
2008-10-29,6.76,7.19,6.26,6.5,357779,0
2008-10-30,6.78,7.82,6.78,7.38,576539,0
2008-10-31,7.36,7.92,7.28,7.81,436063,0
2008-11-03,7.8,8.47,7.5,8.04,439792,0
2008-11-04,8.11,8.5,7.25,7.56,698994,0
2008-11-05,7.42,7.43,6.63,6.69,581105,0
2008-11-06,6.65,6.74,6.32,6.52,380064,0
2008-11-07,6.58,6.91,6.53,6.79,367016,0
2008-11-10,6.94,7.12,6.46,6.58,645851,0
2008-11-11,2.6,2.91,2.16,2.27,4865531,0
2008-11-12,2.16,2.32,1.95,1.95,1701423,0
2008-11-13,2,3.81,1.96,2.75,1342003,0
2008-11-14,2.93,3.15,2.49,2.5,518439,0
2008-11-17,2.49,2.81,2.25,2.79,391829,0
2008-11-18,2.8,2.8,2.22,2.39,557136,0
2008-11-19,2.38,2.5,2.03,2.04,246239,0
2008-11-20,2.02,2.14,1.9,2.04,896973,0
2008-11-21,2.07,2.15,1.82,2.13,511196,0
2008-11-24,2.15,2.34,2.02,2.28,438235,0
2008-11-25,2.37,2.49,2.2,2.42,158450,0
2008-11-26,2.35,2.71,2.28,2.49,292316,0
2008-11-28,2.47,2.5,2.2,2.46,193959,0
2008-12-01,2.34,2.35,2,2.02,146946,0
2008-12-02,2.06,2.36,2.02,2.29,162821,0
2008-12-03,2.23,2.78,2.2,2.66,392562,0
2008-12-04,2.7,2.98,2.5,2.81,519794,0
2008-12-05,2.7,3.19,2.65,3.19,166744,0
2008-12-08,3.23,3.75,3.19,3.7,337536,0
2008-12-09,3.6,4,3.16,3.16,317224,0
2008-12-10,3.21,3.57,3.2,3.45,194634,0
2008-12-11,3.41,3.49,3,3.04,140806,0
2008-12-12,2.99,3.28,2.8,3.25,173655,0
2008-12-15,3.28,3.41,3.02,3.15,125099,0
2008-12-16,3.2,3.85,3.19,3.75,242953,0
2008-12-17,3.7,3.74,3.37,3.49,159328,0
2008-12-18,3.94,3.95,3.52,3.68,181071,0
2008-12-19,3.92,3.96,3.56,3.75,266146,0
2008-12-22,3.75,3.85,3.48,3.75,175168,0
2008-12-23,3.74,3.75,3.51,3.64,252635,0
2008-12-24,3.59,3.73,3.55,3.62,99724,0
2008-12-26,3.6,3.67,3.55,3.66,108465,0
2008-12-29,3.61,3.63,3.16,3.29,326183,0
2008-12-30,3.3,3.42,3.07,3.19,232607,0
2008-12-31,3.15,3.48,2.9,3.48,440972,0
2009-01-02,3.49,3.68,3.25,3.67,123817,0
2009-01-05,3.68,3.78,3.24,3.67,124543,0
2009-01-06,3.73,3.85,3.64,3.73,111073,0
2009-01-07,3.7,3.85,3.55,3.84,114915,0
2009-01-08,3.81,4.08,3.72,4.07,174464,0
2009-01-09,4.07,4.15,3.75,3.77,156119,0
2009-01-12,3.78,3.99,3.77,3.77,213215,0
2009-01-13,3.96,4,3.68,3.94,172814,0
2009-01-14,3.86,3.99,3.74,3.77,103392,0
2009-01-15,3.77,3.8,3.5,3.75,141366,0
2009-01-16,3.7,4,3.55,3.99,194715,0
2009-01-20,3.92,3.99,3.39,3.39,278746,0
2009-01-21,3.47,3.75,3.26,3.75,157542,0
2009-01-22,3.65,3.79,3.46,3.49,80608,0
2009-01-23,3.37,3.83,3.35,3.62,97582,0
2009-01-26,3.57,3.77,3.45,3.6,101165,0
2009-01-27,3.61,3.74,3.56,3.71,69155,0
2009-01-28,3.81,4.09,3.79,3.92,249144,0
2009-01-29,3.87,4.09,3.87,3.93,169954,0
2009-01-30,4.01,4.28,3.97,4.15,290160,0
2009-02-02,4.09,4.9,4.09,4.73,303950,0
2009-02-03,4.81,5.17,4.7,4.9,305669,0
2009-02-04,4.9,5.1,4.71,4.8,179231,0
2009-02-05,5.16,5.16,4.6,4.8,464491,0
2009-02-06,4.78,5.1,4.7,5.05,254190,0
2009-02-09,5.05,5.21,4.87,4.96,95646,0
2009-02-10,4.9,5.13,4.73,4.73,132393,0
2009-02-11,4.81,4.91,4.63,4.79,104713,0
2009-02-12,4.7,5.58,4.7,5.15,781575,0
2009-02-13,5.18,5.25,4.88,4.93,179604,0
2009-02-17,4.8,4.95,4.45,4.68,207743,0
2009-02-18,4.81,4.83,4.62,4.65,75182,0
2009-02-19,4.72,4.89,4.59,4.65,187170,0
2009-02-20,4.56,4.66,4.31,4.43,182373,0
2009-02-23,4.5,4.75,4.2,4.23,187412,0
2009-02-24,4.33,4.67,4.23,4.66,218002,0
2009-02-25,4.58,4.58,4.15,4.15,232434,0
2009-02-26,4.19,4.4,3.76,3.87,246260,0
2009-02-27,3.79,3.92,3.54,3.57,299321,0
2009-03-02,3.5,3.58,2.83,2.94,438615,0
2009-03-03,3.05,3.36,2.99,3.09,230003,0
2009-03-04,3.15,3.27,2.98,3.18,240584,0
2009-03-05,3.08,3.18,2.7,2.72,374031,0
2009-03-06,2.77,3.03,2.68,2.99,218934,0
2009-03-09,3,3.35,2.83,2.94,267744,0
2009-03-10,3.05,3.64,3,3.64,245821,0
2009-03-11,3.71,4,3.5,3.51,216427,0
2009-03-12,3.48,3.97,3.45,3.9,246206,0
2009-03-13,3.92,4.24,3.92,4.06,160902,0
2009-03-16,4.13,4.23,3.7,3.73,188480,0
2009-03-17,3.74,4.2,3.74,4.2,233500,0
2009-03-18,4.16,4.38,3.86,4.31,158767,0
2009-03-19,4.38,4.39,4.06,4.33,135803,0
2009-03-20,4.36,4.46,4.08,4.08,232416,0
2009-03-23,4.25,4.43,4.08,4.42,241026,0
2009-03-24,4.31,4.66,4.1,4.23,164262,0
2009-03-25,4.26,4.46,3.98,4.23,225633,0
2009-03-26,4.27,4.56,4.09,4.54,223377,0
2009-03-27,4.43,4.55,4.25,4.26,135167,0
2009-03-30,4.2,4.25,3.98,4.23,137755,0
2009-03-31,4.42,4.45,4.23,4.23,143850,0
2009-04-01,4.11,4.4,4.04,4.3,151216,0
2009-04-02,4.46,4.58,4.35,4.49,200578,0
2009-04-03,4.49,4.56,4.2,4.55,198068,0
2009-04-06,4.45,4.49,4.3,4.42,117295,0
2009-04-07,4.34,4.49,4.26,4.3,117349,0
2009-04-08,4.33,4.53,4.3,4.51,123937,0
2009-04-09,4.66,4.78,4.44,4.77,160736,0
2009-04-13,4.67,4.99,4.5,4.98,189108,0
2009-04-14,4.99,5,4.66,4.67,389732,0
2009-04-15,4.65,4.78,4.52,4.64,145514,0
2009-04-16,4.68,4.86,4.52,4.77,161795,0
2009-04-17,4.79,4.87,4.65,4.78,119156,0
2009-04-20,4.66,4.92,4.5,4.65,160457,0
2009-04-21,4.64,4.87,4.56,4.72,166745,0
2009-04-22,4.62,4.82,4.49,4.57,149668,0
2009-04-23,4.59,4.61,4.19,4.28,188468,0
2009-04-24,4.33,4.47,4.32,4.38,153311,0
2009-04-27,4.33,4.46,4.18,4.2,161172,0
2009-04-28,4.21,4.44,4.21,4.37,135344,0
2009-04-29,4.39,4.7,4.32,4.55,203427,0
2009-04-30,4.48,4.83,4.25,4.25,298840,0
2009-05-01,4.25,4.25,4,4.08,405077,0
2009-05-04,4.16,4.16,3.8,3.93,307552,0
2009-05-05,3.88,3.88,3.57,3.61,240234,0
2009-05-06,3.58,3.7,3.4,3.51,284649,0
2009-05-07,3.55,3.94,3.55,3.78,419418,0
2009-05-08,3.85,3.94,3.74,3.89,210161,0
2009-05-11,3.77,4.07,3.77,4.02,273314,0
2009-05-12,4.04,4.12,4,4.02,220235,0
2009-05-13,3.95,4.04,3.82,3.82,156488,0
2009-05-14,3.83,4.04,3.78,3.88,94889,0
2009-05-15,3.92,3.99,3.81,3.9,98333,0
2009-05-18,3.9,3.99,3.81,3.85,182115,0
2009-05-19,3.9,3.95,3.76,3.82,155582,0
2009-05-20,3.81,4,3.78,3.93,252430,0
2009-05-21,3.87,3.91,3.7,3.76,118854,0
2009-05-22,3.81,3.84,3.66,3.67,87772,0
2009-05-26,3.64,3.9,3.63,3.79,162753,0
2009-05-27,3.76,3.9,3.69,3.75,98034,0
2009-05-28,3.81,3.93,3.67,3.87,105078,0
2009-05-29,3.9,3.99,3.81,3.97,133715,0
2009-06-01,4,4.08,3.84,3.9,282284,0
2009-06-02,3.94,4.1,3.68,3.91,466949,0
2009-06-03,3.88,3.96,3.75,3.94,126552,0
2009-06-04,3.96,4.1,3.82,4.1,223937,0
2009-06-05,4.1,4.23,4.04,4.22,213016,0
2009-06-08,4.25,4.29,3.83,3.93,438202,0
2009-06-09,4.1,4.15,3.9,3.96,290484,0
2009-06-10,4,4.03,3.93,3.99,185699,0
2009-06-11,4,4.15,3.99,4.04,127496,0
2009-06-12,4,4.31,4,4.29,259997,0
2009-06-15,4.25,4.25,4.02,4.09,170973,0
2009-06-16,4.1,4.22,4,4.01,100547,0
2009-06-17,4,4.28,4,4.22,144058,0
2009-06-18,4.16,4.29,4.05,4.28,120365,0
2009-06-19,4.33,4.39,4.27,4.34,237262,0
2009-06-22,4.54,4.59,4.36,4.4,298451,0
2009-06-23,4.42,4.5,4.14,4.18,199649,0
2009-06-24,4.27,4.31,4.13,4.14,160877,0
2009-06-25,4.12,4.52,4.12,4.49,126946,0
2009-06-26,4.44,4.94,4.3,4.93,1062758,0
2009-06-29,4.93,5.19,4.81,4.91,293224,0
2009-06-30,4.89,5.14,4.85,4.94,272998,0
2009-07-01,5.01,5.11,4.92,5,208825,0
2009-07-02,5.01,5.05,4.58,4.78,216367,0
2009-07-06,4.78,4.88,4.6,4.86,141604,0
2009-07-07,4.88,4.98,4.73,4.77,108228,0
2009-07-08,4.78,4.88,4.36,4.46,252250,0
2009-07-09,4.48,4.53,4.25,4.26,134693,0
2009-07-10,4.24,4.41,4.2,4.36,77090,0
2009-07-13,4.38,4.49,4.24,4.48,106788,0
2009-07-14,4.48,4.48,4.3,4.37,94395,0
2009-07-15,4.46,4.77,4.43,4.72,156668,0
2009-07-16,4.7,4.8,4.59,4.73,93238,0
2009-07-17,4.75,4.85,4.53,4.67,97308,0
2009-07-20,4.72,4.82,4.57,4.69,104911,0
2009-07-21,4.68,4.73,4.59,4.71,108822,0
2009-07-22,4.51,4.79,4.51,4.64,122451,0
2009-07-23,4.6,5.22,4.6,5,456030,0
2009-07-24,5,5.18,4.87,5.14,235816,0
2009-07-27,5.12,5.43,5.11,5.42,214672,0
2009-07-28,5.39,5.8,5.34,5.78,254900,0
2009-07-29,5.78,5.95,5.51,5.6,433096,0
2009-07-30,5.72,5.86,5.48,5.68,299357,0
2009-07-31,5.63,5.9,5.54,5.7,289761,0
2009-08-03,5.79,6,5.66,5.86,276166,0
2009-08-04,5.78,5.97,5.73,5.91,209625,0
2009-08-05,5.92,5.92,5.74,5.82,183737,0
2009-08-06,5.87,5.87,5.59,5.69,177680,0
2009-08-07,5.8,5.8,5.59,5.67,170975,0
2009-08-10,5.63,5.65,5.55,5.63,105737,0
2009-08-11,5.42,5.66,5.42,5.55,152649,0
2009-08-12,5.54,5.75,5.54,5.61,179366,0
2009-08-13,5.67,5.75,5.56,5.74,122514,0
2009-08-14,5.66,5.72,5.42,5.52,199674,0
2009-08-17,5.41,5.45,5.1,5.36,222691,0
2009-08-18,5.39,5.59,5.17,5.5,164442,0
2009-08-19,5.41,5.65,5.32,5.58,208297,0
2009-08-20,5.58,5.69,5.53,5.67,218205,0
2009-08-21,5.76,5.79,5.51,5.77,305112,0
2009-08-24,5.77,6.28,5.73,6.27,414400,0
2009-08-25,6.28,7.24,6.27,7.21,1225371,0
2009-08-26,7.25,7.39,7.02,7.16,488346,0
2009-08-27,7.3,7.31,6.89,7.19,208852,0
2009-08-28,7.26,7.29,6.95,7.08,174268,0
2009-08-31,6.97,7.01,6.85,7.01,172478,0
2009-09-01,6.97,7.3,6.88,6.94,266520,0
2009-09-02,6.93,7.29,6.8,7.26,308505,0
2009-09-03,7.41,8.23,7.4,7.61,980962,0
2009-09-04,7.61,8.05,7.6,7.89,352833,0
2009-09-08,8.02,8.73,7.92,8.5,776614,0
2009-09-09,8.83,8.95,8.54,8.74,438355,0
2009-09-10,8.75,8.77,8.47,8.61,197112,0
2009-09-11,8.79,8.83,8.31,8.49,230067,0
2009-09-14,8.36,8.36,8.04,8.3,234812,0
2009-09-15,8.28,8.52,8.16,8.52,234490,0
2009-09-16,8.51,8.6,8.36,8.58,142516,0
2009-09-17,8.59,8.64,8.16,8.33,188773,0
2009-09-18,8.36,8.75,8.14,8.74,375629,0
2009-09-21,8.65,9.39,8.58,9.03,416784,0
2009-09-22,9.15,9.3,8.71,8.71,211851,0
2009-09-23,8.98,9.14,8.41,8.47,455610,0
2009-09-24,8.5,8.6,8.15,8.38,279912,0
2009-09-25,8.32,8.49,8.23,8.41,203645,0
2009-09-28,8.45,8.6,8.4,8.44,184152,0
2009-09-29,8.4,8.63,8.32,8.54,230618,0
2009-09-30,8.55,8.65,8.08,8.21,308618,0
2009-10-01,8.11,8.38,7.64,7.66,453067,0
2009-10-02,7.54,7.93,7.28,7.73,247412,0
2009-10-05,7.93,8.3,7.9,8.09,371544,0
2009-10-06,8.21,8.47,7.94,8,329519,0
2009-10-07,7.25,7.49,7.02,7.22,2208151,0
2009-10-08,7.28,7.42,7.26,7.35,639328,0
2009-10-09,7.22,7.37,7.15,7.2,285051,0
2009-10-12,7.35,7.35,7.05,7.09,304649,0
2009-10-13,7.04,7.2,6.9,7.14,292768,0
2009-10-14,7.29,7.32,7.04,7.16,262575,0
2009-10-15,7.15,7.49,7.09,7.37,307767,0
2009-10-16,7.32,7.45,7.17,7.24,208676,0
2009-10-19,7,7,6.54,6.66,869325,0
2009-10-20,6.63,6.85,6.36,6.67,882551,0
2009-10-21,6.59,6.79,6.43,6.5,408472,0
2009-10-22,6.5,6.62,6.13,6.29,584480,0
2009-10-23,6.16,6.2,5.82,6.02,547862,0
2009-10-26,6.02,6.35,6,6.06,376855,0
2009-10-27,6.06,6.24,5.98,6.15,242503,0
2009-10-28,6.07,6.19,5.83,5.88,382565,0
2009-10-29,6,6.13,5.86,6.1,283334,0
2009-10-30,6.02,6.06,5.23,5.32,1039491,0
2009-11-02,5.35,5.59,5.29,5.42,402686,0
2009-11-03,5.38,5.86,5.31,5.85,388120,0
2009-11-04,5.87,6.04,5.47,5.48,259898,0
2009-11-05,5.96,6.5,5.62,6.4,548685,0
2009-11-06,6.36,6.48,6.06,6.35,302604,0
2009-11-09,6.39,6.42,6.04,6.12,299646,0
2009-11-10,6.04,6.09,5.75,5.83,268745,0
2009-11-11,5.93,6.16,5.81,6.14,181401,0
2009-11-12,6.08,6.3,5.77,5.81,255112,0
2009-11-13,5.83,5.95,5.76,5.88,195294,0
2009-11-16,5.97,6.14,5.94,6.12,162689,0
2009-11-17,6.06,6.17,5.92,6.13,167047,0
2009-11-18,6.11,6.13,5.86,5.96,229638,0
2009-11-19,5.92,5.95,5.47,5.47,287740,0
2009-11-20,5.39,5.67,5.31,5.51,170708,0
2009-11-23,5.58,5.76,5.33,5.36,179250,0
2009-11-24,5.38,5.41,5.2,5.36,161907,0
2009-11-25,5.42,5.46,5.21,5.33,149033,0
2009-11-27,5.19,5.37,5.18,5.27,119011,0
2009-11-30,5.24,5.42,5.1,5.41,255138,0
2009-12-01,5.5,5.61,5.35,5.48,227910,0
2009-12-02,5.49,5.69,5.43,5.69,243029,0
2009-12-03,5.7,5.78,5.62,5.71,201806,0
2009-12-04,5.8,5.96,5.59,5.95,193631,0
2009-12-07,5.93,5.94,5.31,5.35,320974,0
2009-12-08,5.28,5.35,4.95,5.04,413337,0
2009-12-09,5.06,5.23,4.92,5.21,218277,0
2009-12-10,5.2,5.41,5.04,5.1,366031,0
2009-12-11,5.11,5.19,4.95,5.1,114003,0
2009-12-14,5.12,5.25,5.1,5.22,135359,0
2009-12-15,5.18,5.38,5.16,5.29,179331,0
2009-12-16,5.34,5.51,5.2,5.49,275122,0
2009-12-17,5.44,5.52,5.06,5.09,176695,0
2009-12-18,5.13,5.26,5.05,5.25,394566,0
2009-12-21,5.27,5.27,5.1,5.22,161933,0
2009-12-22,5.25,5.35,5.2,5.31,200143,0
2009-12-23,5.34,5.36,5.13,5.19,226787,0
2009-12-24,5.2,5.36,5.02,5.19,124965,0
2009-12-28,5.24,5.24,5.05,5.16,162880,0
2009-12-29,5.19,5.66,5.18,5.53,571479,0
2009-12-30,5.55,5.66,5.38,5.65,261202,0
2009-12-31,5.66,6.19,5.4,5.92,740482,0
2010-01-04,6.11,6.48,6,6.14,618230,0
2010-01-05,6.15,6.29,6.04,6.13,309687,0
2010-01-06,6.14,6.25,6.03,6.15,291384,0
2010-01-07,6.16,6.21,6.06,6.16,189088,0
2010-01-08,6.13,6.25,5.97,6.17,169700,0
2010-01-11,6.2,6.29,6.1,6.2,245504,0
2010-01-12,6.21,6.58,6.1,6.17,362534,0
2010-01-13,6.17,6.36,6.11,6.24,249959,0
2010-01-14,6.24,6.82,6.24,6.63,528886,0
2010-01-15,6.66,6.66,6.28,6.32,280806,0
2010-01-19,6.35,6.49,6.21,6.47,268177,0
2010-01-20,6.39,6.43,6.12,6.17,237858,0
2010-01-21,6.2,6.2,5.86,5.86,298595,0
2010-01-22,5.86,5.99,5.62,5.63,204730,0
2010-01-25,5.71,5.71,5.35,5.4,366554,0
2010-01-26,5.39,5.69,5.3,5.49,242346,0
2010-01-27,5.44,5.63,5.35,5.59,169932,0
2010-01-28,5.6,5.64,5.28,5.28,194944,0
2010-01-29,5.3,5.57,5.27,5.5,405190,0
2010-02-01,5.55,5.66,5.37,5.48,129850,0
2010-02-02,5.5,5.53,5.35,5.42,213805,0
2010-02-03,5.4,5.55,5.22,5.47,192131,0
2010-02-04,5.4,5.45,4.98,4.99,455483,0
2010-02-05,5.02,5.04,4.65,5.03,328686,0
2010-02-08,5.01,5.01,4.75,4.76,196951,0
2010-02-09,4.85,4.96,4.75,4.85,220813,0
2010-02-10,4.84,5.06,4.8,5,260565,0
2010-02-11,4.96,5.09,4.86,5.09,170107,0
2010-02-12,5.02,5.33,5,5.33,231295,0
2010-02-16,5.39,5.39,5.18,5.36,193250,0
2010-02-17,5.39,5.39,5.17,5.2,111269,0
2010-02-18,5.18,5.27,5.11,5.2,134506,0
2010-02-19,5.2,5.31,5.03,5.06,174149,0
2010-02-22,5.06,5.11,5.01,5.02,115177,0
2010-02-23,5,5.14,4.86,5.08,299105,0
2010-02-24,5.09,5.2,4.97,5.17,132115,0
2010-02-25,5.07,5.16,5.05,5.13,164470,0
2010-02-26,5.12,5.15,5,5.01,240587,0
2010-03-01,5.05,5.43,5,5.4,217650,0
2010-03-02,5.43,5.51,5.28,5.51,190582,0
2010-03-03,5.54,5.68,5.45,5.66,176914,0
2010-03-04,5.68,5.68,5.46,5.49,72186,0
2010-03-05,5.54,5.66,5.46,5.65,154728,0
2010-03-08,5.66,5.71,5.6,5.63,100962,0
2010-03-09,5.59,5.95,5.52,5.87,364589,0
2010-03-10,5.87,6,5.8,5.9,216225,0
2010-03-11,5.87,5.95,5.76,5.92,156067,0
2010-03-12,5.97,5.99,5.79,5.94,110029,0
2010-03-15,5.95,5.98,5.81,5.85,90216,0
2010-03-16,5.87,5.97,5.83,5.97,81500,0
2010-03-17,5.95,5.98,5.7,5.79,150025,0
2010-03-18,5.82,5.96,5.71,5.91,100635,0
2010-03-19,5.95,5.95,5.57,5.75,249366,0
2010-03-22,5.67,5.72,5.49,5.71,190317,0
2010-03-23,5.68,5.95,5.48,5.9,210426,0
2010-03-24,5.88,5.9,5.64,5.68,154514,0
2010-03-25,5.76,5.95,5.58,5.64,235035,0
2010-03-26,5.68,5.88,5.61,5.8,247080,0
2010-03-29,5.82,5.85,5.56,5.64,157157,0
2010-03-30,5.67,5.73,5.42,5.5,195243,0
2010-03-31,5.43,5.62,5.4,5.42,215217,0
2010-04-01,5.45,5.58,5.38,5.42,143838,0
2010-04-05,5.42,5.51,5.37,5.51,162585,0
2010-04-06,5.46,5.67,5.42,5.59,182948,0
2010-04-07,5.6,5.63,5.35,5.39,182614,0
2010-04-08,5.35,5.52,5.31,5.46,89488,0
2010-04-09,5.45,5.48,5.35,5.41,114206,0
2010-04-12,5.44,5.68,5.41,5.61,192381,0
2010-04-13,5.66,5.66,5.44,5.57,131719,0
2010-04-14,5.6,6.21,5.57,6.17,476418,0
2010-04-15,6.2,6.23,5.97,6.22,266670,0
2010-04-16,6.23,6.35,5.94,6.05,294109,0
2010-04-19,6.07,6.24,5.95,6.07,251053,0
2010-04-20,6.1,6.2,5.94,6.2,182361,0
2010-04-21,6.25,6.29,6.04,6.2,243459,0
2010-04-22,6.12,6.12,5.88,6.07,227490,0
2010-04-23,6.05,6.08,5.98,6.06,161131,0
2010-04-26,6.03,6.7,6,6.38,427670,0
2010-04-27,6.4,6.6,6.11,6.13,256847,0
2010-04-28,6.19,6.32,6.12,6.19,185267,0
2010-04-29,6.25,6.5,6.17,6.47,262763,0
2010-04-30,6.49,6.59,6.16,6.16,300502,0
2010-05-03,6.2,6.46,6.17,6.45,231561,0
2010-05-04,6.15,6.16,5.6,5.67,713434,0
2010-05-05,5.64,5.64,5.25,5.27,541564,0
2010-05-06,5.22,5.45,3.26,4.98,641547,0
2010-05-07,5,5.17,4.77,5.01,455133,0
2010-05-10,5.48,5.48,5.04,5.15,457054,0
2010-05-11,5.08,5.51,5.02,5.4,326140,0
2010-05-12,5.4,5.51,5.29,5.45,313435,0
2010-05-13,5.45,5.47,5.16,5.23,245986,0
2010-05-14,5.2,5.2,4.89,5,279371,0
2010-05-17,5.09,5.22,4.97,5.13,299015,0
2010-05-18,5.28,5.29,5.06,5.14,223130,0
2010-05-19,5.11,5.13,5,5,210502,0
2010-05-20,4.81,4.93,4.56,4.64,402091,0
2010-05-21,4.55,4.88,4.45,4.61,380118,0
2010-05-24,4.58,4.81,4.46,4.59,232136,0
2010-05-25,4.45,4.5,4.3,4.47,340824,0
2010-05-26,4.49,4.64,4.27,4.3,279012,0
2010-05-27,4.45,4.78,4.42,4.78,229835,0
2010-05-28,4.68,4.83,4.46,4.55,229779,0
2010-06-01,4.47,4.57,4.28,4.29,216494,0
2010-06-02,4.3,4.54,4.15,4.54,273826,0
2010-06-03,4.52,4.69,4.39,4.68,229122,0
2010-06-04,4.48,4.65,4.25,4.4,410066,0
2010-06-07,4.42,4.42,3.98,3.99,359633,0
2010-06-08,4.04,4.11,3.7,3.84,400135,0
2010-06-09,3.91,4.08,3.71,3.75,245313,0
2010-06-10,3.83,4.06,3.76,4.05,396393,0
2010-06-11,3.96,4.28,3.93,4.23,242529,0
2010-06-14,4.29,4.33,4.07,4.17,205038,0
2010-06-15,4.2,4.42,4.09,4.39,218360,0
2010-06-16,4.32,4.32,4.16,4.23,127085,0
2010-06-17,4.28,4.28,4.15,4.26,82449,0
2010-06-18,4.3,4.38,4.15,4.24,284292,0
2010-06-21,4.31,4.37,3.89,3.96,218815,0
2010-06-22,3.99,4.13,3.85,3.86,152666,0
2010-06-23,3.86,3.97,3.8,3.9,131007,0
2010-06-24,3.85,3.95,3.73,3.73,210779,0
2010-06-25,3.77,3.94,3.74,3.89,428265,0
2010-06-28,3.9,4.13,3.9,3.99,179989,0
2010-06-29,3.95,3.95,3.81,3.84,272910,0
2010-06-30,3.85,3.96,3.7,3.71,199351,0
2010-07-01,3.7,3.74,3.3,3.53,367429,0
2010-07-02,3.58,3.68,3.31,3.64,178456,0
2010-07-06,3.69,3.99,3.49,3.57,377845,0
2010-07-07,3.62,3.9,3.62,3.86,163969,0
2010-07-08,3.93,3.99,3.76,3.89,135500,0
2010-07-09,3.87,3.88,3.76,3.87,185257,0
2010-07-12,3.86,3.92,3.75,3.87,134428,0
2010-07-13,3.97,4.02,3.84,3.99,169817,0
2010-07-14,3.95,4.01,3.87,3.89,135182,0
2010-07-15,3.89,3.89,3.75,3.84,115706,0
2010-07-16,3.8,3.83,3.6,3.64,205416,0
2010-07-19,3.65,3.71,3.58,3.71,76494,0
2010-07-20,3.63,4.2,3.61,4.18,380245,0
2010-07-21,4.21,4.24,3.99,4.05,188324,0
2010-07-22,4.1,4.38,4.06,4.35,344041,0
2010-07-23,4.31,4.64,4.23,4.63,265704,0
2010-07-26,4.63,4.75,4.35,4.72,214019,0
2010-07-27,4.79,4.79,4.2,4.35,334047,0
2010-07-28,4.35,4.48,4.24,4.28,227949,0
2010-07-29,4.33,4.33,3.93,4.02,306252,0
2010-07-30,3.89,4.07,3.77,3.77,425636,0
2010-08-02,3.85,3.93,3.69,3.9,261114,0
2010-08-03,3.88,4.04,3.76,3.88,204086,0
2010-08-04,3.9,3.96,3.8,3.89,262014,0
2010-08-05,3.85,3.95,3.79,3.8,131629,0
2010-08-06,3.76,3.9,3.73,3.82,284608,0
2010-08-09,3.87,3.96,3.82,3.94,190031,0
2010-08-10,3.85,4.13,3.85,4.02,266497,0
2010-08-11,3.88,3.96,3.73,3.75,217899,0
2010-08-12,3.66,3.82,3.64,3.7,179077,0
2010-08-13,3.67,3.75,3.58,3.61,155890,0
2010-08-16,3.6,3.62,3.42,3.47,243491,0
2010-08-17,3.54,3.6,3.41,3.54,201150,0
2010-08-18,3.52,3.58,3.45,3.46,117653,0
2010-08-19,3.45,3.57,3.25,3.32,244801,0
2010-08-20,3.29,3.5,3.26,3.45,195935,0
2010-08-23,3.5,3.51,3.22,3.25,185490,0
2010-08-24,3.21,3.23,3.15,3.2,315403,0
2010-08-25,3.17,3.22,3.11,3.15,228025,0
2010-08-26,3.16,3.17,2.95,2.96,313111,0
2010-08-27,3,3.07,2.81,3,559474,0
2010-08-30,2.99,3.02,2.87,2.96,316665,0
2010-08-31,3.1,3.12,2.94,2.96,311692,0
2010-09-01,3.05,3.08,2.99,3.05,325044,0
2010-09-02,3.09,3.12,3.05,3.1,250677,0
2010-09-03,3.17,3.2,3.06,3.19,273605,0
2010-09-07,3.18,3.21,3.02,3.04,221825,0
2010-09-08,3.04,3.18,3.04,3.13,125833,0
2010-09-09,3.18,3.25,3.12,3.23,135875,0
2010-09-10,3.23,3.27,3.15,3.2,122939,0
2010-09-13,3.29,3.62,3.21,3.56,392637,0
2010-09-14,3.54,3.56,3.34,3.35,251530,0
2010-09-15,3.36,3.42,3.26,3.29,168970,0
2010-09-16,3.29,3.33,3.23,3.29,123044,0
2010-09-17,3.35,3.35,3.17,3.19,190114,0
2010-09-20,3.19,3.54,3.18,3.53,262710,0
2010-09-21,3.54,3.67,3.42,3.42,150055,0
2010-09-22,3.41,3.51,3.31,3.32,142121,0
2010-09-23,3.3,3.4,3.22,3.33,288074,0
2010-09-24,3.4,3.65,3.4,3.63,236241,0
2010-09-27,3.64,3.7,3.49,3.51,139724,0
2010-09-28,3.53,3.73,3.4,3.44,114034,0
2010-09-29,3.41,3.42,3.31,3.38,149083,0
2010-09-30,3.43,3.45,3.3,3.43,175721,0
2010-10-01,3.45,3.51,3.35,3.46,105876,0
2010-10-04,3.45,3.45,3.32,3.34,152959,0
2010-10-05,3.41,3.59,3.33,3.58,169471,0
2010-10-06,3.58,3.71,3.5,3.52,184374,0
2010-10-07,3.55,3.63,3.47,3.56,116593,0
2010-10-08,3.57,3.64,3.48,3.62,103161,0
2010-10-11,3.6,3.72,3.57,3.58,116913,0
2010-10-12,3.55,3.64,3.53,3.6,99231,0
2010-10-13,3.62,3.81,3.58,3.71,215853,0
2010-10-14,3.71,3.83,3.71,3.75,141409,0
2010-10-15,3.85,3.99,3.71,3.92,267351,0
2010-10-18,3.94,4.06,3.86,3.99,148509,0
2010-10-19,3.87,4.08,3.81,3.93,291146,0
2010-10-20,3.98,4.16,3.95,4.13,257605,0
2010-10-21,4.15,4.34,3.92,4.02,246026,0
2010-10-22,4.03,4.06,3.89,4.01,210503,0
2010-10-25,4.05,4.14,4.03,4.13,188514,0
2010-10-26,4.08,4.15,3.97,4,131768,0
2010-10-27,3.97,3.99,3.88,3.94,146616,0
2010-10-28,4.39,4.39,3.72,3.72,206212,0
2010-10-29,3.7,3.76,3.46,3.73,304186,0
2010-11-01,3.72,3.85,3.63,3.82,238378,0
2010-11-02,3.88,4.1,3.88,4.09,263431,0
2010-11-03,4.12,4.15,3.96,4.03,144824,0
2010-11-04,4.15,4.22,4.05,4.21,242409,0
2010-11-05,4.24,4.3,4.08,4.17,166960,0
2010-11-08,4.13,4.22,4.09,4.11,104426,0
2010-11-09,4.11,4.16,3.95,3.96,215362,0
2010-11-10,3.9,4.17,3.9,4.14,212512,0
2010-11-11,4.06,4.09,3.98,4.01,104630,0
2010-11-12,3.95,4.02,3.95,3.99,111721,0
2010-11-15,4.04,4.14,4.01,4.07,117058,0
2010-11-16,4.01,4.08,3.97,4.01,256068,0
2010-11-17,4.04,4.16,3.99,4.07,133107,0
2010-11-18,4.17,4.19,4.02,4.16,267090,0
2010-11-19,4.14,4.19,4,4.04,202856,0
2010-11-22,4.01,4.14,3.98,4.12,166647,0
2010-11-23,4.04,4.12,3.98,4.01,152906,0
2010-11-24,4.07,4.14,4.07,4.13,130078,0
2010-11-26,4.12,4.24,4.02,4.14,182414,0
2010-11-29,4.45,4.86,4.42,4.55,1083168,0
2010-11-30,4.6,4.72,4.51,4.66,455739,0
2010-12-01,4.77,4.95,4.68,4.94,402040,0
2010-12-02,5.12,5.49,5.04,5.33,835211,0
2010-12-03,5.68,5.69,5.18,5.22,477989,0
2010-12-06,5.26,5.55,5.07,5.53,532065,0
2010-12-07,5.68,5.91,5.58,5.89,641223,0
2010-12-08,5.88,6.03,5.52,5.7,585095,0
2010-12-09,5.73,5.85,5.56,5.58,374808,0
2010-12-10,5.59,5.88,5.59,5.72,342734,0
2010-12-13,5.85,5.92,5.53,5.53,402802,0
2010-12-14,5.64,5.74,5.6,5.67,246488,0
2010-12-15,5.68,5.83,5.49,5.51,321053,0
2010-12-16,5.7,6.14,5.65,6.05,628799,0
2010-12-17,6.03,6.44,6,6.4,601140,0
2010-12-20,6.75,7,6.44,6.69,831836,0
2010-12-21,6.77,6.99,6.66,6.88,446602,0
2010-12-22,6.95,7.04,6.75,6.97,597691,0
2010-12-23,7,7.03,6.57,6.91,529585,0
2010-12-27,6.9,6.96,6.71,6.92,331681,0
2010-12-28,7.03,7.25,6.84,7.11,583848,0
2010-12-29,7.1,7.21,6.9,6.95,303186,0
2010-12-30,6.9,7,6.79,6.86,305594,0
2010-12-31,6.82,6.85,6.51,6.64,628179,0
2011-01-03,6.8,7.07,6.74,7.05,644617,0
2011-01-04,7.07,7.1,6.72,6.85,309682,0
2011-01-05,6.73,6.93,6.69,6.93,362314,0
2011-01-06,6.91,6.94,6.72,6.77,277172,0
2011-01-07,6.81,6.95,6.66,6.81,229895,0
2011-01-10,6.86,7.1,6.69,7.09,356433,0
2011-01-11,7.12,7.19,7.05,7.15,280730,0
2011-01-12,7.21,7.54,7.21,7.47,522140,0
2011-01-13,7.54,7.83,7.43,7.55,516185,0
2011-01-14,7.6,8.08,7.55,7.98,1045797,0
2011-01-18,8.39,8.78,8.2,8.61,1597553,0
2011-01-19,8.7,8.88,7.72,7.86,1660996,0
2011-01-20,7.93,8.08,7.38,7.59,1066801,0
2011-01-21,7.75,7.83,7.3,7.31,623371,0
2011-01-24,7.27,7.69,7.16,7.33,468929,0
2011-01-25,7.33,7.53,7.3,7.4,387052,0
2011-01-26,7.48,7.9,7.42,7.89,385803,0
2011-01-27,8.1,8.15,7.63,7.68,444215,0
2011-01-28,7.76,7.76,7.36,7.39,367984,0
2011-01-31,7.59,7.88,7.5,7.66,532134,0
2011-02-01,7.77,8.3,7.7,7.87,1116516,0
2011-02-02,7.8,7.91,7.47,7.65,543594,0
2011-02-03,7.8,8,7.47,7.6,906867,0
2011-02-04,7.64,7.73,7.43,7.49,528781,0
2011-02-07,7.59,7.94,7.59,7.74,519554,0
2011-02-08,7.72,7.8,7.61,7.77,379552,0
2011-02-09,7.73,7.85,7.46,7.51,363531,0
2011-02-10,7.51,7.7,7.4,7.68,434176,0
2011-02-11,7.98,8.64,7.97,8.13,3306086,0
2011-02-14,8.54,8.79,8.24,8.66,1213720,0
2011-02-15,8.8,8.85,8.5,8.57,882970,0
2011-02-16,8.68,8.71,7.98,8.19,1078021,0
2011-02-18,8.16,8.16,7.76,7.91,697749,0
2011-02-22,7.69,7.79,7.45,7.6,938459,0
2011-02-23,7.65,7.91,7.53,7.58,676941,0
2011-02-24,7.58,7.81,7.49,7.57,717787,0
2011-02-25,7.63,8.69,7.6,8.5,1473314,0
2011-02-28,8.9,9.15,7.78,8.27,2520657,0
2011-03-01,8.4,8.4,7.95,8.1,763092,0
2011-03-02,8.05,8.28,7.75,7.99,701664,0
2011-03-03,8.2,8.24,7.72,7.86,621197,0
2011-03-04,7.9,7.99,7.54,7.73,662410,0
2011-03-07,7.8,7.87,7.36,7.54,585612,0
2011-03-08,7.52,7.65,7.28,7.64,531886,0
2011-03-09,7.73,7.89,7.67,7.7,557545,0
2011-03-10,7.59,7.75,7.2,7.26,702283,0
2011-03-11,7.16,7.31,7.02,7.17,505818,0
2011-03-14,7.02,7.18,6.93,7.17,443444,0
2011-03-15,6.6,7,6.41,6.92,784888,0
2011-03-16,6.98,7.17,6.82,7.1,593531,0
2011-03-17,7.31,7.31,6.9,6.96,428169,0
2011-03-18,7.1,7.19,7.01,7.19,462813,0
2011-03-21,7.32,7.64,7.25,7.52,404160,0
2011-03-22,7.58,7.94,7.51,7.51,479343,0
2011-03-23,7.53,7.77,7.28,7.7,307839,0
2011-03-24,7.8,7.84,7.49,7.76,306296,0
2011-03-25,7.82,7.98,7.37,7.44,470413,0
2011-03-28,7.66,7.67,7.45,7.65,350590,0
2011-03-29,7.57,7.88,7.47,7.76,384910,0
2011-03-30,7.89,7.95,7.76,7.94,274695,0
2011-03-31,7.98,8.33,7.91,8.33,864972,0
2011-04-01,8.41,8.41,7.95,8.01,421812,0
2011-04-04,8.21,8.37,8.15,8.34,408173,0
2011-04-05,8.33,8.45,8.21,8.32,452301,0
2011-04-06,8.34,8.53,7.95,8.01,643957,0
2011-04-07,8.05,8.41,8.05,8.36,409989,0
2011-04-08,8,8.19,7.6,7.62,2015257,0
2011-04-11,7.72,7.73,7.35,7.46,609120,0
2011-04-12,7.38,7.66,7.27,7.64,635945,0
2011-04-13,7.75,7.75,7.38,7.42,264139,0
2011-04-14,7.35,7.61,7.27,7.55,377117,0
2011-04-15,7.55,7.63,7.41,7.6,397039,0
2011-04-18,7.59,7.81,7.39,7.79,488902,0
2011-04-19,7.78,7.78,7.61,7.65,298730,0
2011-04-20,7.82,7.83,7.68,7.74,356126,0
2011-04-21,7.75,7.84,7.63,7.69,231564,0
2011-04-25,7.72,7.72,7.48,7.63,236799,0
2011-04-26,7.63,7.79,7.59,7.7,590771,0
2011-04-27,7.65,7.86,7.51,7.73,592188,0
2011-04-28,7.67,7.7,7.38,7.54,405161,0
2011-04-29,7.53,7.53,7.05,7.18,1440873,0
2011-05-02,7.2,7.59,7.02,7.51,855775,0
2011-05-03,7.42,7.5,7.01,7.08,641774,0
2011-05-04,7.1,7.1,6.8,6.84,507584,0
2011-05-05,6.72,7.04,6.54,6.73,480659,0
2011-05-06,6.91,7,6.78,6.84,278334,0
2011-05-09,6.87,7,6.79,6.91,322371,0
2011-05-10,7,7.05,6.87,6.91,392919,0
2011-05-11,6.87,6.9,6.54,6.62,426591,0
2011-05-12,6.56,6.95,6.5,6.89,388129,0
2011-05-13,6.91,6.94,6.53,6.55,252848,0
2011-05-16,6.48,6.58,6.28,6.29,421738,0
2011-05-17,6.22,6.26,6.03,6.13,626132,0
2011-05-18,6.17,6.28,6.14,6.21,382691,0
2011-05-19,6.3,6.31,6.03,6.08,319469,0
2011-05-20,6.14,6.26,6.05,6.18,358463,0
2011-05-23,6.13,6.49,6.06,6.43,666453,0
2011-05-24,6.49,6.5,6.25,6.25,454224,0
2011-05-25,6.24,6.45,6.2,6.4,195593,0
2011-05-26,6.39,6.58,6.31,6.54,313158,0
2011-05-27,6.6,6.66,6.45,6.63,297433,0
2011-05-31,6.72,7.24,6.65,7.1,1274491,0
2011-06-01,7.13,7.15,6.38,6.41,943493,0
2011-06-02,6.44,6.75,6.44,6.72,384536,0
2011-06-03,6.59,6.74,6.42,6.54,390387,0
2011-06-06,6.52,6.67,6.19,6.24,412359,0
2011-06-07,6.33,6.57,6.25,6.34,346537,0
2011-06-08,6.28,6.29,6.11,6.13,349455,0
2011-06-09,6.19,6.52,6.13,6.28,395844,0
2011-06-10,6.19,6.28,5.89,5.99,416334,0
2011-06-13,6.04,6.23,5.79,5.85,543223,0
2011-06-14,5.93,6.14,5.77,5.82,386412,0
2011-06-15,5.75,5.85,5.68,5.7,373916,0
2011-06-16,5.7,5.83,5.35,5.6,606903,0
2011-06-17,5.66,5.78,5.43,5.62,544026,0
2011-06-20,5.58,5.7,5.25,5.59,631997,0
2011-06-21,5.64,5.89,5.51,5.86,298321,0
2011-06-22,5.82,5.84,5.6,5.61,192455,0
2011-06-23,5.5,5.8,5.45,5.76,308118,0
2011-06-24,5.75,6.05,5.52,6.02,657641,0
2011-06-27,6.16,6.42,5.98,6.35,1198776,0
2011-06-28,6.41,6.43,6.18,6.29,353998,0
2011-06-29,6.3,6.3,6.02,6.14,263023,0
2011-06-30,6.19,6.27,5.88,5.89,397715,0
2011-07-01,5.87,6.04,5.8,5.96,292026,0
2011-07-05,5.98,6.12,5.82,6.06,297433,0
2011-07-06,6.05,6.4,5.94,6.39,1005132,0
2011-07-07,6.43,6.7,6.42,6.52,469996,0
2011-07-08,6.39,6.47,6.21,6.26,296128,0
2011-07-11,6.11,6.15,5.91,5.94,571709,0
2011-07-12,5.9,5.97,5.81,5.89,391950,0
2011-07-13,5.93,6,5.56,5.65,702292,0
2011-07-14,5.75,5.92,5.63,5.72,360534,0
2011-07-15,5.75,6.01,5.67,5.98,371145,0
2011-07-18,5.94,5.97,5.7,5.87,293299,0
2011-07-19,5.93,6.16,5.87,6.07,345215,0
2011-07-20,6.08,6.08,5.9,5.99,223840,0
2011-07-21,6,6.3,6,6.15,474918,0
2011-07-22,6.17,6.24,6.09,6.16,286817,0
2011-07-25,6.05,6.09,5.91,5.94,272023,0
2011-07-26,5.92,6,5.83,5.85,207206,0
2011-07-27,5.8,5.84,5.59,5.61,484284,0
2011-07-28,5.54,5.69,5.36,5.41,413564,0
2011-07-29,5.36,5.55,5.27,5.42,317243,0
2011-08-01,5.56,5.57,5.3,5.52,392437,0
2011-08-02,5.56,5.56,5.07,5.08,452920,0
2011-08-03,4.93,5.03,4.56,5.03,772903,0
2011-08-04,4.96,4.96,4.49,4.5,661024,0
2011-08-05,4.31,4.62,3.8,4.45,787095,0
2011-08-08,4.27,4.32,4.03,4.18,774208,0
2011-08-09,4.36,4.75,4.11,4.75,959008,0
2011-08-10,4.72,4.72,4.31,4.33,616752,0
2011-08-11,4.76,4.98,4.52,4.7,687274,0
2011-08-12,4.75,4.82,4.65,4.7,402893,0
2011-08-15,4.81,5,4.76,4.99,498012,0
2011-08-16,4.97,5.25,4.92,5.09,611806,0
2011-08-17,5.17,5.36,4.93,5.13,517780,0
2011-08-18,5.01,5.04,4.68,4.71,561907,0
2011-08-19,4.65,4.82,4.45,4.49,529565,0
2011-08-22,4.65,4.86,4.57,4.68,454966,0
2011-08-23,4.74,4.99,4.66,4.98,447306,0
2011-08-24,4.94,5.09,4.73,5.04,385720,0
2011-08-25,5.05,5.05,4.72,4.74,477315,0
2011-08-26,4.69,4.98,4.6,4.95,267414,0
2011-08-29,5.12,5.15,5.02,5.09,358754,0
2011-08-30,5.06,5.43,5.01,5.35,588933,0
2011-08-31,5.4,5.55,5.15,5.41,604972,0
2011-09-01,5.32,5.61,5.03,5.12,402468,0
2011-09-02,5,5.3,4.93,5.19,369862,0
2011-09-06,5,5.38,5,5.04,569838,0
2011-09-07,5.18,5.4,5.06,5.4,684050,0
2011-09-08,5.4,5.85,5.32,5.74,744349,0
2011-09-09,5.86,6.11,5.5,5.57,866668,0
2011-09-12,5.56,5.9,5.51,5.82,689821,0
2011-09-13,5.88,6,5.68,5.94,758533,0
2011-09-14,6,6.04,5.7,5.91,567733,0
2011-09-15,5.99,6,5.7,5.93,356706,0
2011-09-16,5.97,6.15,5.85,6,1035540,0
2011-09-19,6.15,6.16,5.55,5.6,1352512,0
2011-09-20,5.63,5.68,5.27,5.33,667458,0
2011-09-21,5.42,5.66,5.05,5.06,587437,0
2011-09-22,4.91,5.12,4.8,4.93,739846,0
2011-09-23,4.9,5.21,4.76,4.8,500460,0
2011-09-26,4.99,4.99,4.52,4.76,648885,0
2011-09-27,4.91,5.11,4.85,4.96,511129,0
2011-09-28,4.97,4.99,4.73,4.77,471562,0
2011-09-29,4.95,5,4.42,4.61,543111,0
2011-09-30,4.52,4.57,4.33,4.35,442871,0
2011-10-03,3.3,3.71,3.02,3.04,5959466,0
2011-10-04,3,3.3,3,3.3,1590345,0
2011-10-05,3.48,3.57,3.32,3.45,741785,0
2011-10-06,3.51,3.51,3.19,3.24,932856,0
2011-10-07,3.25,3.34,3.07,3.12,531768,0
2011-10-10,3.19,3.4,3.13,3.32,520224,0
2011-10-11,3.28,3.34,3.14,3.19,445691,0
2011-10-12,3.22,3.4,3.17,3.38,435556,0
2011-10-13,3.33,3.42,3.28,3.39,293957,0
2011-10-14,3.41,3.45,3.32,3.39,435012,0
2011-10-17,3.26,3.33,3.1,3.12,578665,0
2011-10-18,3.16,3.5,3.1,3.42,772167,0
2011-10-19,3.34,3.5,3.34,3.41,395554,0
2011-10-20,3.36,3.4,3.16,3.27,268239,0
2011-10-21,3.34,3.35,3.24,3.29,284832,0
2011-10-24,3.29,3.51,3.27,3.42,531268,0
2011-10-25,3.4,3.4,3.17,3.2,489615,0
2011-10-26,3.13,3.18,3,3.14,1130588,0
2011-10-27,3.25,3.32,3.1,3.14,867298,0
2011-10-28,3.13,3.29,3.13,3.18,410328,0
2011-10-31,3.11,3.37,3.11,3.32,616324,0
2011-11-01,3.24,3.36,3.01,3.01,801974,0
2011-11-02,3.15,3.15,3,3.02,551858,0
2011-11-03,3.06,3.14,2.95,3,724096,0
2011-11-04,2.97,3.03,2.86,2.98,699203,0
2011-11-07,2.97,3,2.9,2.93,206754,0
2011-11-08,2.96,3.05,2.9,3,376720,0
2011-11-09,2.9,3.16,2.9,2.99,454857,0
2011-11-10,3.05,3.17,3,3.11,374107,0
2011-11-11,3.16,3.29,3.1,3.23,559285,0
2011-11-14,3.19,3.25,3.02,3.04,230619,0
2011-11-15,3.01,3.18,2.93,3,269593,0
2011-11-16,2.95,3.12,2.91,2.97,281799,0
2011-11-17,2.96,2.98,2.86,2.88,251213,0
2011-11-18,2.89,2.91,2.66,2.72,475271,0
2011-11-21,2.66,2.68,2.58,2.6,349032,0
2011-11-22,2.66,2.72,2.56,2.57,302923,0
2011-11-23,2.54,2.63,2.46,2.46,282365,0
2011-11-25,2.46,2.49,2.36,2.36,185982,0
2011-11-28,2.47,2.59,2.42,2.52,604026,0
2011-11-29,2.52,2.56,2.45,2.56,197553,0
2011-11-30,2.59,3.03,2.52,3.03,554918,0
2011-12-01,2.99,3.15,2.98,3.03,400037,0
2011-12-02,3.07,3.13,2.97,2.98,241202,0
2011-12-05,3.02,3.06,2.9,2.94,241531,0
2011-12-06,2.93,2.98,2.75,2.77,289066,0
2011-12-07,2.84,2.86,2.75,2.82,183085,0
2011-12-08,2.77,2.79,2.55,2.55,190998,0
2011-12-09,2.59,2.78,2.59,2.77,246782,0
2011-12-12,2.75,2.75,2.6,2.63,238316,0
2011-12-13,2.67,2.82,2.61,2.71,596495,0
2011-12-14,2.67,2.74,2.57,2.74,246742,0
2011-12-15,2.79,2.87,2.68,2.7,280505,0
2011-12-16,2.74,2.79,2.65,2.79,334309,0
2011-12-19,2.78,2.87,2.6,2.7,333493,0
2011-12-20,2.73,2.79,2.68,2.76,240831,0
2011-12-21,2.67,2.79,2.63,2.75,187595,0
2011-12-22,2.77,2.82,2.7,2.81,221871,0
2011-12-23,2.8,2.85,2.7,2.74,198738,0
2011-12-27,2.72,2.72,2.64,2.65,375765,0
2011-12-28,2.63,2.76,2.57,2.64,579201,0
2011-12-29,2.67,2.8,2.63,2.78,260053,0
2011-12-30,2.75,2.9,2.6999,2.84,410610,0
2012-01-03,2.9,2.97,2.89,2.96,232047,0
2012-01-04,2.93,2.97,2.81,2.95,149887,0
2012-01-05,2.92,2.99,2.9,2.99,154911,0
2012-01-06,2.99,3.05,2.94,3.03,245291,0
2012-01-09,3.04,3.22,3.01,3.02,418371,0
2012-01-10,3.07,3.29,3.06,3.15,614301,0
2012-01-11,3.16,3.32,3.1,3.3,392264,0
2012-01-12,3.32,3.34,3.18,3.3,210797,0
2012-01-13,3.23,3.35,3.2,3.27,223528,0
2012-01-17,3.32,3.37,3.19,3.22,253103,0
2012-01-18,3.22,3.36,3.19,3.31,161478,0
2012-01-19,3.32,3.32,3.18,3.22,224089,0
2012-01-20,3.22,3.25,3.13,3.2,87318,0
2012-01-23,3.18,3.18,3.04,3.14,213883,0
2012-01-24,3.1,3.19,3,3.07,194077,0
2012-01-25,3.06,3.15,3,3.12,174663,0
2012-01-26,3.15,3.26,3.13,3.25,241348,0
2012-01-27,3.25,3.36,3.2,3.3,274364,0
2012-01-30,3.28,3.36,3.2,3.3,121158,0
2012-01-31,3.33,3.54,3.23,3.45,337143,0
2012-02-01,3.65,4.5,3.57,4.19,1625201,0
2012-02-02,4.23,4.58,4.11,4.44,801915,0
2012-02-03,4.5,4.82,4.46,4.55,685495,0
2012-02-06,4.55,4.62,4.45,4.54,506806,0
2012-02-07,4.55,4.55,4.33,4.5,644637,0
2012-02-08,4.46,4.81,4.28,4.78,1047144,0
2012-02-09,4.82,4.83,4.31,4.32,482665,0
2012-02-10,4.26,4.36,4.18,4.24,343780,0
2012-02-13,4.32,4.45,4.29,4.42,350831,0
2012-02-14,4.39,4.4,4.23,4.27,231501,0
2012-02-15,4.34,4.35,4.18,4.2,282820,0
2012-02-16,4.23,4.28,4.11,4.2,225326,0
2012-02-17,4.21,5.36,4.21,5.33,1260534,0
2012-02-21,5.35,5.54,5.03,5.46,1029454,0
2012-02-22,5.49,5.89,5.32,5.67,1017891,0
2012-02-23,5.65,5.65,5.41,5.59,1136994,0
2012-02-24,5.62,5.7,5.51,5.52,310388,0
2012-02-27,5.53,5.63,5.38,5.51,411365,0
2012-02-28,5.51,5.83,5.5,5.53,388337,0
2012-02-29,5.56,5.67,5.27,5.27,464040,0
2012-03-01,5.29,5.45,5.24,5.26,454397,0
2012-03-02,5.34,5.39,5.07,5.12,485050,0
2012-03-05,5.11,5.15,4.93,5.03,368987,0
2012-03-06,4.97,4.98,4.76,4.8,395098,0
2012-03-07,4.84,4.99,4.81,4.96,192019,0
2012-03-08,5,5.24,4.92,5,466829,0
2012-03-09,5.04,5.04,4.87,4.95,520479,0
2012-03-12,4.94,4.99,4.72,4.8,207216,0
2012-03-13,4.87,4.87,4.63,4.81,294120,0
2012-03-14,4.81,4.82,4.64,4.73,376066,0
2012-03-15,4.73,4.75,4.61,4.73,248619,0
2012-03-16,4.72,4.74,4.58,4.6,313705,0
2012-03-19,4.59,4.92,4.55,4.72,446828,0
2012-03-20,4.69,4.77,4.59,4.63,123429,0
2012-03-21,4.66,4.8,4.64,4.72,171158,0
2012-03-22,4.7,4.73,4.5,4.57,339579,0
2012-03-23,4.61,4.76,4.51,4.74,207590,0
2012-03-26,4.87,5.14,4.8,5.01,515163,0
2012-03-27,5.04,5.4,5.01,5.25,460856,0
2012-03-28,5.38,5.38,4.83,4.9,305179,0
2012-03-29,4.86,4.98,4.75,4.95,175533,0
2012-03-30,5.01,5.01,4.8,4.9,263491,0
2012-04-02,4.9,5.19,4.82,5.13,384450,0
2012-04-03,5.12,5.15,4.94,4.99,175048,0
2012-04-04,4.92,4.96,4.55,4.64,279121,0
2012-04-05,4.63,4.71,4.55,4.64,73971,0
2012-04-09,4.56,4.61,4.48,4.5,161578,0
2012-04-10,4.51,4.51,4.14,4.19,403090,0
2012-04-11,4.25,4.3,4.11,4.3,243821,0
2012-04-12,4.3,4.52,4.3,4.51,200945,0
2012-04-13,4.47,4.47,4.25,4.31,180089,0
2012-04-16,4.34,4.39,4.13,4.3,137006,0
2012-04-17,4.32,4.54,4.3,4.51,268753,0
2012-04-18,4.46,4.49,4.37,4.4,170792,0
2012-04-19,4.42,4.61,4.33,4.5,245490,0
2012-04-20,4.56,4.57,4.41,4.53,214413,0
2012-04-23,4.42,4.49,4.32,4.42,146174,0
2012-04-24,4.42,4.48,4.34,4.48,107202,0
2012-04-25,4.55,4.73,4.53,4.67,181280,0
2012-04-26,4.68,4.9,4.59,4.82,199562,0
2012-04-27,4.8,4.87,4.71,4.82,120425,0
2012-04-30,4.83,4.83,4.6101,4.65,200151,0
2012-05-01,4.63,4.79,4.56,4.56,217196,0
2012-05-02,4.52,4.58,4.36,4.46,258522,0
2012-05-03,4.4,4.47,4.28,4.35,260872,0
2012-05-04,4.3,4.33,4.12,4.13,234026,0
2012-05-07,4.09,4.32,4.01,4.22,164590,0
2012-05-08,4.16,4.35,4.05,4.34,241996,0
2012-05-09,4.25,4.28,4.13,4.2,152505,0
2012-05-10,4.25,4.37,4.21,4.36,205228,0
2012-05-11,4.31,4.52,4.28,4.41,184214,0
2012-05-14,4.32,4.37,4.2,4.35,169355,0
2012-05-15,4.3,4.41,4.25,4.39,257076,0
2012-05-16,4.41,4.52,4.34,4.48,269045,0
2012-05-17,4.49,4.56,4.36,4.5,723974,0
2012-05-18,4.49,4.5,4.3,4.35,501147,0
2012-05-21,4.35,4.66,4.28,4.65,242117,0
2012-05-22,4.65,4.73,4.35,4.43,172695,0
2012-05-23,4.36,4.53,4.31,4.51,192262,0
2012-05-24,4.5,4.53,4.31,4.52,157904,0
2012-05-25,4.5,4.62,4.39,4.61,147181,0
2012-05-29,4.66,4.66,4.44,4.6,168784,0
2012-05-30,4.5,4.55,4.41,4.43,190336,0
2012-05-31,4.43,4.5,4.25,4.44,404388,0
2012-06-01,4.31,4.37,4.04,4.24,482740,0
2012-06-04,4.09,4.27,4.09,4.19,298925,0
2012-06-05,4.15,4.39,4.14,4.37,167538,0
2012-06-06,4.4,4.46,4.34,4.44,132243,0
2012-06-07,4.53,4.54,4.31,4.35,235478,0
2012-06-08,4.33,4.55,4.25,4.49,190385,0
2012-06-11,4.5,4.52,4.33,4.41,195833,0
2012-06-12,4.42,4.55,4.3,4.54,100973,0
2012-06-13,4.51,4.75,4.5,4.59,216887,0
2012-06-14,4.58,4.74,4.45,4.73,162693,0
2012-06-15,4.75,5.1,4.74,5.07,509549,0
2012-06-18,5.06,5.47,4.91,5.46,415478,0
2012-06-19,5.47,5.78,5.4,5.58,431575,0
2012-06-20,5.54,5.54,5.12,5.3,315147,0
2012-06-21,5.26,5.29,4.98,5.03,304640,0
2012-06-22,5.07,5.35,5.06,5.29,420514,0
2012-06-25,5.18,5.25,5.07,5.12,108684,0
2012-06-26,5.12,5.23,5.08,5.12,151099,0
2012-06-27,5.15,5.48,5.15,5.46,232822,0
2012-06-28,5.38,5.45,5.17,5.28,240465,0
2012-06-29,5.45,5.6,5.41,5.52,281745,0
2012-07-02,5.2,5.48,5.18,5.47,378096,0
2012-07-03,5.46,5.62,5.32,5.6,114939,0
2012-07-05,5.58,5.6,5.46,5.54,196287,0
2012-07-06,5.45,5.56,5.37,5.5,200489,0
2012-07-09,5.46,5.7,5.43,5.68,168086,0
2012-07-10,5.74,5.88,5.32,5.37,359240,0
2012-07-11,5.36,5.37,5.1,5.28,396879,0
2012-07-12,5.21,5.26,5.01,5.14,329116,0
2012-07-13,5.16,5.294,5.14,5.17,234941,0
2012-07-16,5.12,5.28,5.07,5.12,167000,0
2012-07-17,5.17,5.22,5,5.13,138303,0
2012-07-18,5.12,5.3,5.06,5.25,138181,0
2012-07-19,5.3,5.3,5.04,5.12,145187,0
2012-07-20,5.06,5.06,4.84,4.98,238759,0
2012-07-23,4.81,5,4.77,4.9,263140,0
2012-07-24,4.94,4.96,4.85,4.92,257488,0
2012-07-25,4.98,4.99,4.91,4.95,160440,0
2012-07-26,4.99,5.43,4.99,5.4,322311,0
2012-07-27,5.41,5.87,5.34,5.85,529448,0
2012-07-30,5.83,5.89,5.36,5.37,273859,0
2012-07-31,5.35,5.57,5.23,5.26,278398,0
2012-08-01,5.28,5.35,4.94,4.94,319907,0
2012-08-02,4.9,5.1,4.85,5.08,173852,0
2012-08-03,5.18,5.43,5.16,5.21,199232,0
2012-08-06,5.2,5.32,5.03,5.04,124214,0
2012-08-07,5.12,5.14,4.99,5.06,231200,0
2012-08-08,5.03,5.08,5,5.05,99490,0
2012-08-09,5.05,5.15,5,5.14,102338,0
2012-08-10,5.12,5.175,5,5.06,134136,0
2012-08-13,5.03,5.13,4.9,5.12,112635,0
2012-08-14,5.15,5.21,5.05,5.16,163125,0
2012-08-15,5.12,5.435,5,5.43,166717,0
2012-08-16,5.4,5.48,5.285,5.47,132918,0
2012-08-17,5.45,5.5,5.32,5.49,142672,0
2012-08-20,5.44,5.44,5.22,5.25,168089,0
2012-08-21,5.28,5.42,5.23,5.28,207596,0
2012-08-22,5.28,5.35,5.2,5.32,149125,0
2012-08-23,5.29,5.29,5.13,5.15,229464,0
2012-08-24,5.12,5.29,5.09,5.27,56832,0
2012-08-27,5.29,5.2999,5.1,5.24,234980,0
2012-08-28,5.2,5.31,5.2,5.3,297991,0
2012-08-29,5.3,5.42,5.28,5.4,94770,0
2012-08-30,5.36,5.37,5.25,5.27,171541,0
2012-08-31,5.34,5.43,5.26,5.37,147126,0
2012-09-04,5.36,5.58,5.2,5.52,305892,0
2012-09-05,5.49,5.64,5.33,5.56,240688,0
2012-09-06,5.62,5.82,5.57,5.8,257219,0
2012-09-07,5.8,5.88,5.73,5.84,251040,0
2012-09-10,5.85,6.43,5.75,6.21,701547,0
2012-09-11,6.23,6.25,5.72,5.84,379209,0
2012-09-12,5.85,6.2,5.79,6.11,287583,0
2012-09-13,6.12,6.4,6.07,6.24,383545,0
2012-09-14,6.29,6.56,6.2,6.46,462918,0
2012-09-17,6.45,6.55,6.24,6.4,290700,0
2012-09-18,6.4,6.49,6.3801,6.49,172526,0
2012-09-19,6.5,6.6,6.34,6.49,194090,0
2012-09-20,6.43,6.5,6.25,6.45,179805,0
2012-09-21,6.54,6.8,6.36,6.37,480564,0
2012-09-24,6.35,6.63,6.34,6.43,324206,0
2012-09-25,6.46,6.48,6.1,6.15,271645,0
2012-09-26,6.18,6.25,6.05,6.08,170264,0
2012-09-27,6.09,6.12,5.9,6,308882,0
2012-09-28,5.96,6.14,5.91,6.08,197309,0
2012-10-01,6.15,6.28,6.12,6.17,164374,0
2012-10-02,6.21,6.2884,6.06,6.14,129582,0
2012-10-03,6.17,6.17,6.06,6.09,98460,0
2012-10-04,6.1,6.15,6.01,6.11,153167,0
2012-10-05,6.15,6.53,6.138,6.35,369708,0
2012-10-08,6.28,6.3799,6.23,6.26,164763,0
2012-10-09,6.25,6.262,5.92,5.94,312747,0
2012-10-10,5.97,5.9892,5.76,5.78,171148,0
2012-10-11,5.83,5.93,5.73,5.83,115116,0
2012-10-12,5.84,5.93,5.63,5.63,139917,0
2012-10-15,5.64,5.89,5.6,5.86,142001,0
2012-10-16,5.9,5.96,5.76,5.86,119270,0
2012-10-17,6,6.21,5.85,6.11,262400,0
2012-10-18,6.11,6.11,5.91,5.99,129559,0
2012-10-19,5.91,5.97,5.76,5.77,686294,0
2012-10-22,5.76,5.8699,5.7,5.77,216452,0
2012-10-23,5.66,5.7,5.5,5.68,189030,0
2012-10-24,5.71,5.74,5.55,5.6806,124030,0
2012-10-25,5.8,6.09,5.7017,5.93,146003,0
2012-10-26,5.91,5.96,5.551,5.61,171995,0
2012-10-31,5.6,5.66,5.3,5.5586,294977,0
2012-11-01,5.51,5.58,5.39,5.49,245059,0
2012-11-02,5.54,5.54,5.19,5.2974,198363,0
2012-11-05,5.29,5.4583,5.18,5.35,127250,0
2012-11-06,5.41,5.5,5.18,5.3,113037,0
2012-11-07,5.21,5.37,5.03,5.26,217239,0
2012-11-08,5.26,5.3299,5.12,5.24,190978,0
2012-11-09,5.15,5.34,5.08,5.1,200798,0
2012-11-12,5.14,5.2283,5.035,5.15,90689,0
2012-11-13,5.12,5.2,5.07,5.1506,108558,0
2012-11-14,5.17,5.2,4.995,5.05,214486,0
2012-11-15,5.05,5.15,4.92,5.08,147921,0
2012-11-16,5.07,5.19,5,5.12,642000,0
2012-11-19,5.13,5.24,5.08,5.23,264820,0
2012-11-20,5.2,5.28,5.11,5.22,107475,0
2012-11-21,5.23,5.3,5.12,5.23,54870,0
2012-11-23,5.26,5.3701,5.19,5.36,73908,0
2012-11-26,5.35,5.49,5.31,5.47,122979,0
2012-11-27,5.42,5.72,5.42,5.63,300814,0
2012-11-28,5.6,5.7,5.46,5.68,89905,0
2012-11-29,5.73,5.85,5.69,5.74,197310,0
2012-11-30,5.77,5.82,5.62,5.73,293158,0
2012-12-03,5.62,5.72,5.4,5.46,237252,0
2012-12-04,5.61,5.61,5.32,5.41,84945,0
2012-12-05,5.46,5.53,5.29,5.42,138695,0
2012-12-06,5.45,5.62,5.38,5.41,110889,0
2012-12-07,5.56,5.99,5.48,5.93,551046,0
2012-12-10,6,6.06,5.89,6.06,314612,0
2012-12-11,6.08,6.24,5.98,6.08,269647,0
2012-12-12,6.08,6.12,5.92,5.94,226046,0
2012-12-13,5.93,6.08,5.74,5.91,211309,0
2012-12-14,5.88,6.03,5.82,5.98,330153,0
2012-12-17,5.9705,6.105,5.9301,6.09,164884,0
2012-12-18,6.09,6.12,5.99,6.11,199101,0
2012-12-19,6.09,6.32,6.0001,6.26,328807,0
2012-12-20,6.14,6.231,6.06,6.16,218236,0
2012-12-21,6.1,6.1,5.76,5.89,524678,0
2012-12-24,5.91,6.03,5.77,6.01,107240,0
2012-12-26,6.01,6.01,5.83,5.85,162797,0
2012-12-27,5.75,6.05,5.62,6.04,295363,0
2012-12-28,6,6.08,5.95,5.96,242813,0
2012-12-31,5.93,6.05,5.82,6.01,312692,0
2013-01-02,6.05,6.23,6.03,6.15,358889,0
2013-01-03,6.09,6.39,6.06,6.33,219290,0
2013-01-04,6.66,6.93,6.52,6.65,982646,0
2013-01-07,6.62,6.81,6.35,6.47,248430,0
2013-01-08,6.48,6.65,6.45,6.65,159943,0
2013-01-09,6.71,6.84,6.57,6.82,552053,0
2013-01-10,6.76,7.05,6.75,6.9,874693,0
2013-01-11,6.9,7.02,6.85,6.98,502548,0
2013-01-14,7,8.25,6.95,8.2,1861535,0
2013-01-15,8.15,8.82,8.05,8.77,1354937,0
2013-01-16,8.77,8.8,8.3,8.6,960496,0
2013-01-17,8.68,9.13,8.6,9.03,930735,0
2013-01-18,9,9.1,8.83,9.02,826674,0
2013-01-22,9.05,9.65,9,9.56,1459941,0
2013-01-23,9.54,10.05,9.5,9.81,1036650,0
2013-01-24,9.86,10,9.14,9.56,1292758,0
2013-01-25,9.6,10.05,9.54,9.79,607711,0
2013-01-28,9.85,9.9,9.52,9.74,550873,0
2013-01-29,9.71,9.74,9.4,9.56,742253,0
2013-01-30,9.55,9.6,9.31,9.54,653934,0
2013-01-31,9.55,9.65,9.4,9.57,413821,0
2013-02-01,9.59,9.79,9.46,9.55,316225,0
2013-02-04,9.46,9.48,9.21,9.24,370854,0
2013-02-05,9.29,9.51,9.13,9.37,384570,0
2013-02-06,9.3,9.45,9.24,9.42,284805,0
2013-02-07,9.07,9.16,7.92,8.66,1698668,0
2013-02-08,8.56,9.01,8.4,8.81,574772,0
2013-02-11,8.82,9.16,8.82,9.05,395604,0
2013-02-12,9.04,9.22,9.03,9.04,399917,0
2013-02-13,9.05,9.1,8.6,8.7,614841,0
2013-02-14,8.7,8.87,8.65,8.82,451939,0
2013-02-15,8.81,8.88,8.47,8.56,573201,0
2013-02-19,8.74,9.12,8.56,8.99,525030,0
2013-02-20,9,9.12,8.882,9.05,488102,0
2013-02-21,9,9,8.6,8.82,440899,0
2013-02-22,8.88,9,8.7,9,509365,0
2013-02-25,9,9.35,8.62,8.65,580322,0
2013-02-26,8.67,8.82,8.5845,8.77,339416,0
2013-02-27,8.74,9.64,8.7,9.31,1264497,0
2013-02-28,9.67,10.6,9.6,10.19,1953115,0
2013-03-01,10,10.34,9.7,10.33,909173,0
2013-03-04,10.32,11.089,10.28,10.8,1598500,0
2013-03-05,10.9,11.24,10.47,10.59,1068552,0
2013-03-06,10.66,10.66,9.64,9.86,1723767,0
2013-03-07,9.83,9.87,9.37,9.64,1308077,0
2013-03-08,9.64,9.75,9.18,9.64,1068162,0
2013-03-11,9.59,9.74,9.4,9.46,459181,0
2013-03-12,9.43,9.43,9.05,9.31,849821,0
2013-03-13,9.12,9.17,8.78,9.12,1685500,0
2013-03-14,8.91,9.39,8.87,9.31,880953,0
2013-03-15,9.27,9.31,8.94,9.16,911425,0
2013-03-18,8.98,9.2525,8.98,9.22,438143,0
2013-03-19,9.22,9.41,9.01,9.04,362105,0
2013-03-20,9.08,9.48,9.05,9.36,338819,0
2013-03-21,9.25,9.31,9.03,9.29,408260,0
2013-03-22,9.31,9.37,9.13,9.32,608852,0
2013-03-25,9.39,9.46,9.1301,9.32,304776,0
2013-03-26,9.32,9.34,8.91,9.19,681793,0
2013-03-27,9.09,9.33,8.82,9.27,469512,0
2013-03-28,9.57,9.94,9.43,9.56,986947,0
2013-04-01,9.54,9.54,9.04,9.25,709305,0
2013-04-02,9.3,9.61,9.2,9.4,437110,0
2013-04-03,9.53,9.53,9.22,9.4,455492,0
2013-04-04,9.48,9.66,9.07,9.24,615558,0
2013-04-05,9.05,9.5,8.946,9.46,390551,0
2013-04-08,9.46,9.57,9.16,9.55,381606,0
2013-04-09,9.59,9.99,9.37,9.84,611982,0
2013-04-10,9.86,10.28,9.84,10.12,634277,0
2013-04-11,10.12,10.7,10.07,10.55,998326,0
2013-04-12,10.48,10.58,10.1,10.2,467855,0
2013-04-15,10.16,10.18,9.55,9.8,712132,0
2013-04-16,9.86,10,9.47,9.68,530162,0
2013-04-17,9.62,10.2,9.59,10.1,603188,0
2013-04-18,10.19,10.36,9.49,9.52,834471,0
2013-04-19,9.55,10.2,9.4901,9.93,719603,0
2013-04-22,9.95,10.34,9.73,10.26,528415,0
2013-04-23,10.32,10.66,10.3,10.42,512963,0
2013-04-24,10.44,10.47,9.93,10.03,405414,0
2013-04-25,10.1,10.73,10.1,10.65,1223216,0
2013-04-26,10.56,10.92,10.36,10.5,588559,0
2013-04-29,10.52,10.54,10.24,10.38,402759,0
2013-04-30,10.4,10.59,10.08,10.18,489479,0
2013-05-01,10.08,10.19,9.34,9.45,1022384,0
2013-05-02,9.5,9.95,9.41,9.6,500944,0
2013-05-03,9.63,9.83,8.581,8.61,1725379,0
2013-05-06,8.6,8.839,8.14,8.29,1148871,0
2013-05-07,8.33,8.398,7.9,7.96,1039852,0
2013-05-08,7.91,7.97,7.55,7.87,1781808,0
2013-05-09,8.28,8.83,8.21,8.48,1551217,0
2013-05-10,8.56,8.85,8.35,8.76,863842,0
2013-05-13,8.8,9.185,8.72,8.98,938710,0
2013-05-14,8.97,9.34,8.84,8.88,1271513,0
2013-05-15,8.88,9.33,7.92,8.52,2497204,0
2013-05-16,8.52,8.52,8.111,8.26,804126,0
2013-05-17,8.33,8.66,8.19,8.43,611291,0
2013-05-20,8.19,8.35,7.81,7.86,1039359,0
2013-05-21,7.85,7.93,7.62,7.84,682203,0
2013-05-22,7.87,8.11,7.72,7.81,651651,0
2013-05-23,7.65,7.93,7.44,7.93,416535,0
2013-05-24,7.96,8.18,7.77,7.98,468370,0
2013-05-28,7.96,8.55,7.8901,8.15,727236,0
2013-05-29,8.05,8.22,8,8.14,335651,0
2013-05-30,8.19,8.5,8.11,8.43,526885,0
2013-05-31,8.37,8.58,7.99,8,435341,0
2013-06-03,8.02,8.07,7.66,7.97,855364,0
2013-06-04,7.97,8.4,7.88,8.17,797436,0
2013-06-05,8.2,8.2,7.65,7.74,633455,0
2013-06-06,7.73,7.84,7.58,7.84,264452,0
2013-06-07,7.92,8.03,7.77,8.01,354182,0
2013-06-10,8.01,8.02,7.74,7.81,238400,0
2013-06-11,7.69,8.33,7.65,8.17,536382,0
2013-06-12,8.24,8.24,7.71,7.77,459202,0
2013-06-13,7.75,7.9,7.62,7.84,312179,0
2013-06-14,7.85,7.91,7.6,7.69,318231,0
2013-06-17,7.9,8.4,7.86,7.99,951341,0
2013-06-18,7.91,8.2,7.8401,8.18,489581,0
2013-06-19,8.18,8.25,7.86,7.93,398414,0
2013-06-20,7.8,7.9,7.56,7.75,755710,0
2013-06-21,7.79,8.09,7.11,7.35,5860821,0
2013-06-24,7.21,7.57,6.86,7.54,1294958,0
2013-06-25,7.63,7.86,7.276,7.37,307615,0
2013-06-26,7.43,7.48,7.28,7.31,437028,0
2013-06-27,7.39,7.48,7.311,7.44,324884,0
2013-06-28,7.43,8.01,7.38,7.81,1043037,0
2013-07-01,7.95,8.23,7.88,7.97,466412,0
2013-07-02,8.01,8.0599,7.6,7.92,511775,0
2013-07-03,7.9,8.05,7.8,8.01,313784,0
2013-07-05,8.09,8.49,7.97,8.465,676837,0
2013-07-08,8.5,8.64,8.32,8.56,567838,0
2013-07-09,8.64,8.64,8.34,8.52,299322,0
2013-07-10,8.5,8.78,8.39,8.76,770956,0
2013-07-11,8.91,9.25,8.77,9.21,1289562,0
2013-07-12,9.19,9.6,9.06,9.55,719154,0
2013-07-15,9.59,9.9,9.44,9.8,673018,0
2013-07-16,9.79,9.79,9.21,9.68,926670,0
2013-07-17,9.71,10.4,9.43,10.2,1660733,0
2013-07-18,10.26,10.34,9.67,9.68,803846,0
2013-07-19,9.64,9.89,9.44,9.66,675186,0
2013-07-22,9.61,9.75,9.41,9.52,454398,0
2013-07-23,9.6,9.72,9.29,9.33,583078,0
2013-07-24,9.37,9.46,9.1,9.22,394076,0
2013-07-25,9.34,10.3,9.06,10.29,1535881,0
2013-07-26,10.29,10.29,9.94,10.18,1243897,0
2013-07-29,10.15,10.18,9.75,9.78,479853,0
2013-07-30,9.78,9.95,9.64,9.8,304376,0
2013-07-31,9.8,9.875,9.62,9.75,234799,0
2013-08-01,9.8,10.02,9.72,10,324481,0
2013-08-02,9.96,10.05,9.9,9.98,190169,0
2013-08-05,9.93,10.3,9.865,10.29,349599,0
2013-08-06,10.24,10.38,9.9,10.02,579454,0
2013-08-07,9.96,10.09,9.64,9.95,537125,0
2013-08-08,9.97,10.03,9.68,9.88,696087,0
2013-08-09,9.83,10,9.695,9.97,461312,0
2013-08-12,9.91,9.91,9.69,9.72,390133,0
2013-08-13,9.72,10.02,9.61,10,429991,0
2013-08-14,10.03,10.88,10.03,10.69,1314139,0
2013-08-15,10.47,10.495,9.81,9.86,897761,0
2013-08-16,9.82,9.969,9.8,9.85,329664,0
2013-08-19,10.34,10.34,9.68,9.71,333620,0
2013-08-20,9.71,10,9.62,9.81,188467,0
2013-08-21,9.7,10.065,9.7,9.9,241507,0
2013-08-22,9.95,10.14,9.87,10.11,168237,0
2013-08-23,10.19,10.19,9.82,9.99,204809,0
2013-08-26,10.02,10.45,9.9,10.35,383067,0
2013-08-27,10.33,10.52,9.54,9.54,595066,0
2013-08-28,9.6,9.99,9.5,9.95,359456,0
2013-08-29,9.91,10.32,9.83,10.06,407455,0
2013-08-30,10.05,10.05,9.7,9.87,328843,0
2013-09-03,10.16,10.62,10.09,10.47,843770,0
2013-09-04,10.47,10.7,10.31,10.52,1098624,0
2013-09-05,10.58,10.67,10.33,10.43,596526,0
2013-09-06,10.52,10.52,9.96,10.32,434213,0
2013-09-09,10.34,11.14,10.28,11,1013761,0
2013-09-10,11.09,11.32,10.66,10.78,817032,0
2013-09-11,10.74,10.74,10.29,10.57,491861,0
2013-09-12,10.57,10.89,10.5,10.5,332375,0
2013-09-13,10.65,11.28,10.43,11.28,898586,0
2013-09-16,11.34,11.48,10.66,10.73,526888,0
2013-09-17,10.83,10.88,10.46,10.58,417906,0
2013-09-18,10.61,11.23,10.61,11.09,3262737,0
2013-09-19,11.11,11.21,10.7,10.79,1404896,0
2013-09-20,10.7,10.88,10.17,10.31,2983437,0
2013-09-23,10,10.26,9.91,10.02,1486558,0
2013-09-24,10.02,10.51,9.88,10.36,589500,0
2013-09-25,10.41,10.6,10.29,10.45,409600,0
2013-09-26,10.44,10.87,10.4,10.78,677700,0
2013-09-27,10.7,10.94,10.57,10.79,528100,0
2013-09-30,10.57,10.75,10.35,10.49,1175400,0
2013-10-01,10.45,12.01,10.45,12,2121000,0
2013-10-02,11.7,12.48,11.62,12.39,2152200,0
2013-10-03,12.41,13,12.37,12.91,1394400,0
2013-10-04,12.85,13.2,12.6,12.65,1029700,0
2013-10-07,12.56,12.94,12.34,12.36,599300,0
2013-10-08,12.45,12.49,11.63,11.77,1128700,0
2013-10-09,11.83,11.94,11,11.05,1449800,0
2013-10-10,11.32,11.49,11.08,11.23,650700,0
2013-10-11,11.14,11.27,10.75,11.19,805200,0
2013-10-14,11.09,11.39,10.86,11.35,689000,0
2013-10-15,11.37,11.55,11.09,11.28,806400,0
2013-10-16,11.41,11.61,11.22,11.34,397300,0
2013-10-17,11.31,11.85,11.28,11.77,538465,0
2013-10-18,11.78,11.92,10.92,11.12,940000,0
2013-10-21,11.12,11.12,10.57,10.67,744100,0
2013-10-22,10.75,10.8,10.37,10.58,389100,0
2013-10-23,10.74,10.77,10.4,10.61,528300,0
2013-10-24,10.58,10.68,9.7,10.39,1535500,0
2013-10-25,10.38,10.65,10.1,10.34,808300,0
2013-10-28,10.61,10.72,10.15,10.61,740300,0
2013-10-29,10.67,10.7,10.17,10.4,541200,0
2013-10-30,10.38,10.39,9.82,9.88,597500,0
2013-10-31,9.83,10,9.32,9.36,932737,0
2013-11-01,9.31,9.51,9.04,9.47,1092600,0
2013-11-04,9.57,9.98,9.33,9.96,831900,0
2013-11-05,9.94,10.1,9.77,9.91,625000,0
2013-11-06,9.95,10,9.1,9.2,1735600,0
2013-11-07,9.22,9.33,8.93,9.18,1164400,0
2013-11-08,9.25,9.92,9.25,9.69,719781,0
2013-11-11,9.71,9.73,9.44,9.69,315700,0
2013-11-12,9.65,9.9,9.28,9.59,520800,0
2013-11-13,9.5,10.34,9.4,10.33,606700,0
2013-11-14,10.35,10.38,9.75,9.94,654800,0
2013-11-15,9.95,10.52,9.89,10.52,689900,0
2013-11-18,10.55,10.74,10.01,10.05,512000,0
2013-11-19,10.02,10.19,9.72,10.16,491200,0
2013-11-20,10.19,10.41,10.05,10.23,291100,0
2013-11-21,10.3,10.97,10.27,10.88,579523,0
2013-11-22,10.98,11.54,10.98,11.29,639700,0
2013-11-25,11.35,12,11.3,11.6,813130,0
2013-11-26,11.65,12.06,11.65,11.78,670300,0
2013-11-27,11.84,11.9,11.63,11.74,373300,0
2013-11-29,11.85,12.57,11.76,12.21,580202,0
2013-12-02,12.03,12.2,11.36,11.82,928100,0
2013-12-03,11.83,12.58,11.67,12.5,2262600,0
2013-12-04,12.35,12.9,12.21,12.77,1106700,0
2013-12-05,12.77,13.08,12.57,12.73,1033000,0
2013-12-06,13,13.06,11.91,12.47,872950,0
2013-12-09,12.57,12.97,12.16,12.4,669000,0
2013-12-10,12.35,12.37,11.79,12.36,909329,0
2013-12-11,12.41,12.42,11.88,12.03,816671,0
2013-12-12,12.01,12.42,11.97,12.12,558700,0
2013-12-13,12.12,12.38,12.03,12.19,287500,0
2013-12-16,12.17,12.75,12.15,12.53,440400,0
2013-12-17,12.56,12.74,12.37,12.37,698100,0
2013-12-18,12.41,12.83,12.24,12.61,924600,0
2013-12-19,12.59,12.93,12.5,12.93,960189,0
2013-12-20,12.92,13.82,12.77,13.74,1967151,0
2013-12-23,13.93,14.5,13.88,14.38,1319086,0
2013-12-24,14.31,14.35,13.65,14.13,445049,0
2013-12-26,14.2,14.6,13.91,14.14,639100,0
2013-12-27,14.22,14.33,13.89,14.04,550600,0
2013-12-30,13.99,14.14,13.69,14.08,307200,0
2013-12-31,14.1,14.37,13.85,13.89,658700,0
2014-01-02,13.81,14,13.37,13.79,694520,0
2014-01-03,13.82,13.9,13.5,13.56,430218,0
2014-01-06,13.56,13.56,12.88,13.25,608372,0
2014-01-07,13.37,13.54,13.07,13.36,530300,0
2014-01-08,13.14,13.8,13.14,13.65,627903,0
2014-01-09,15.74,19.12,15.7,18.88,10377170,0
2014-01-10,18.68,19.4,18.21,19.07,2655134,0
2014-01-13,18.25,19.71,17.77,18.26,1550080,0
2014-01-14,18.25,18.94,18.24,18.6,719800,0
2014-01-15,18.72,19.67,18.36,19.38,1077300,0
2014-01-16,19.41,20.33,19.2,19.84,875200,0
2014-01-17,19.82,20.32,19.51,19.65,924500,0
2014-01-21,19.76,20.06,19.33,19.75,799253,0
2014-01-22,19.83,20.13,19.29,19.35,988910,0
2014-01-23,19.3,19.68,18.84,19.37,688200,0
2014-01-24,19.19,19.48,18.8,18.92,856900,0
2014-01-27,19.07,19.34,17.81,18.52,1189600,0
2014-01-28,18.65,19.41,18.6,19.1,692600,0
2014-01-29,18.75,19.94,18.58,19.33,1099001,0
2014-01-30,19.62,20.74,19.45,19.91,1196600,0
2014-01-31,19.42,19.71,19.26,19.34,577000,0
2014-02-03,19.37,19.485,18.56,18.94,876222,0
2014-02-04,19.12,19.78,18.85,19.43,571417,0
2014-02-05,19.18,19.18,17.86,18.37,1070631,0
2014-02-06,18.42,18.65,17.936,17.96,550183,0
2014-02-07,18,19.28,18,19.06,721609,0
2014-02-10,19.3,19.688,18.91,19.14,571829,0
2014-02-11,19.16,20.3,18.75,19.56,1124517,0
2014-02-12,19.19,19.2,17.64,18,1631460,0
2014-02-13,17.67,18.539,17.61,18.46,710366,0
2014-02-14,18.37,18.92,17.94,18.1,496368,0
2014-02-18,18.16,18.39,17.72,18.36,763432,0
2014-02-19,18.37,18.71,18.16,18.27,588415,0
2014-02-20,18.27,18.58,18.13,18.41,611741,0
2014-02-21,18.51,19.77,18.22,19.51,1737106,0
2014-02-24,19.69,20.76,19.62,20.05,1212868,0
2014-02-25,20.18,20.88,19.93,20.2,752249,0
2014-02-26,20.07,20.1,19.01,19.2,1266647,0
2014-02-27,19.19,19.54,18.82,19.32,577530,0
2014-02-28,19.3,19.67,17.85,18.2,976138,0
2014-03-03,18.32,18.38,17.76,18.25,1509475,0
2014-03-04,18.52,19.21,18.28,18.92,2793831,0
2014-03-05,18.9,19.65,18.52,19.61,1653370,0
2014-03-06,22.98,24.12,21.76,22.96,11310564,0
2014-03-07,23.97,24,21.6,22.68,4893933,0
2014-03-10,22.64,23.02,21.89,22.71,1330681,0
2014-03-11,22.73,23.64,22.66,23.35,2367472,0
2014-03-12,23.34,23.75,23.06,23.58,1124837,0
2014-03-13,23.58,23.9,22.46,22.78,1267345,0
2014-03-14,22.57,23.18,22.5,23.04,929798,0
2014-03-17,23.03,23.58,22.82,23.02,794406,0
2014-03-18,23.06,24.1,23.01,23.8,957575,0
2014-03-19,23.88,24.69,23.5,23.86,1459505,0
2014-03-20,23.7,23.86,22.78,23.1,1407451,0
2014-03-21,22.33,22.56,20.99,21.35,5931187,0
2014-03-24,21.5,21.59,19.13,19.8,2907036,0
2014-03-25,20.01,20.116,18.01,18.8,2757377,0
2014-03-26,18.86,19.13,17.61,18.24,2265600,0
2014-03-27,18.18,18.32,17.25,17.69,2068199,0
2014-03-28,17.58,17.84,16.55,16.74,2016051,0
2014-03-31,16.79,18.16,16.76,18.08,2319946,0
2014-04-01,17.75,18.36,17.33,17.95,1951682,0
2014-04-02,18.02,18.29,17.27,17.67,708181,0
2014-04-03,17.64,17.64,15.915,16.75,1714257,0
2014-04-04,16.91,17.1,15.15,15.46,2013129,0
2014-04-07,15.27,16.16,15.1,16.01,1330038,0
2014-04-08,15.51,16.33,15.09,15.54,1595320,0
2014-04-09,15.7,16.41,15.67,16.31,993338,0
2014-04-10,16.23,16.252,14.65,14.95,1232907,0
2014-04-11,14.62,15.27,13.98,14,1261831,0
2014-04-14,14.07,14.92,13.83,14.16,1371996,0
2014-04-15,14.14,14.59,13.04,14.22,2510101,0
2014-04-16,14.36,14.549,13.77,14.26,1130736,0
2014-04-17,14.26,14.54,13.74,13.99,1244480,0
2014-04-21,14.12,14.35,13.75,14.2,738436,0
2014-04-22,14.4,15.37,14.39,14.66,1849453,0
2014-04-23,14.62,14.84,13.8,14.02,1180477,0
2014-04-24,14.18,14.39,13.38,14.19,1060696,0
2014-04-25,14.01,14.01,13.43,13.62,1116306,0
2014-04-28,13.63,13.92,12.721,13.43,909939,0
2014-04-29,13.49,14.17,13.25,13.74,553591,0
2014-04-30,13.71,14,13.11,13.84,972996,0
2014-05-01,13.76,14.37,13.37,13.67,922587,0
2014-05-02,13.76,13.79,13.15,13.22,673475,0
2014-05-05,13.24,13.4,12.86,13.27,762593,0
2014-05-06,13.18,13.44,12.8,12.92,796976,0
2014-05-07,13,13.18,11.56,11.76,1698457,0
2014-05-08,11.8,12.72,11.64,11.71,1235981,0
2014-05-09,11.64,12.5,11.47,12.31,1303444,0
2014-05-12,12.55,13.21,12.46,12.98,1090788,0
2014-05-13,13.13,13.28,12.57,12.73,1149729,0
2014-05-14,12.59,13.73,12.15,13.3,1311268,0
2014-05-15,13.22,13.51,12.72,13.18,1055358,0
2014-05-16,13.11,13.35,12.55,13,929653,0
2014-05-19,12.99,13.54,12.9,13.145,513442,0
2014-05-20,13.03,13.32,12.76,12.92,705992,0
2014-05-21,12.94,13.32,12.62,12.65,602728,0
2014-05-22,12.73,13.65,12.73,13.2,694438,0
2014-05-23,13.5,13.5,13.02,13.21,441898,0
2014-05-27,13.51,13.69,13.38,13.54,1032867,0
2014-05-28,13.47,13.62,13.31,13.33,733145,0
2014-05-29,13.45,13.67,13.41,13.52,1017205,0
2014-05-30,13.47,13.72,12.95,13.14,851268,0
2014-06-02,13.14,13.34,11.82,12.3,1103700,0
2014-06-03,12.23,13,12.07,13,945540,0
2014-06-04,12.89,13.32,12.675,13.14,634948,0
2014-06-05,13.14,14.24,12.99,14.18,2304131,0
2014-06-06,14.2,14.455,13.82,14.45,957442,0
2014-06-09,14.48,15.71,14.29,15.51,1436198,0
2014-06-10,15.65,16.28,15.22,16.27,1216100,0
2014-06-11,16,16.65,15.79,16.2,1158747,0
2014-06-12,16.12,16.81,15.64,16.01,1027661,0
2014-06-13,16.03,16.07,15.42,15.77,516619,0
2014-06-16,15.96,16.8,15.96,16.74,1266085,0
2014-06-17,16.528,16.96,16.351,16.73,964294,0
2014-06-18,16.7,16.875,15.89,16.33,735179,0
2014-06-19,16.43,16.5,15.6,16.095,556437,0
2014-06-20,16.1,16.19,15.8,15.82,1501542,0
2014-06-23,15.83,16,15.15,15.42,800565,0
2014-06-24,15.5,16.13,15.37,15.65,851299,0
2014-06-25,15.02,15.835,15.02,15.4,603518,0
2014-06-26,15.4,15.61,15.03,15.4,321359,0
2014-06-27,15.32,15.4,14.83,14.94,802428,0
2014-06-30,14.98,15.34,14.932,15.27,606669,0
2014-07-01,15.32,16.13,15.32,16.05,686153,0
2014-07-02,16.01,16.72,15.91,16.4,761900,0
2014-07-03,16.47,16.6,15.91,16.14,186501,0
2014-07-07,16.07,16.22,14.83,14.86,594604,0
2014-07-08,14.75,14.75,13.11,13.52,1681955,0
2014-07-09,13.52,13.87,13.08,13.73,563375,0
2014-07-10,13.26,13.68,13.07,13.56,663169,0
2014-07-11,13.54,13.82,13.41,13.76,352005,0
2014-07-14,14.05,14.1,13.48,13.54,436801,0
2014-07-15,13.55,13.71,12.57,12.66,900478,0
2014-07-16,12.79,13.07,12.45,12.58,778593,0
2014-07-17,12.5,12.74,11.81,11.92,946579,0
2014-07-18,11.9,12.73,11.88,12.66,888178,0
2014-07-21,12.57,12.57,12.04,12.23,652941,0
2014-07-22,12.31,12.61,12.14,12.33,521305,0
2014-07-23,12.53,13.17,12.466,13.08,842322,0
2014-07-24,13.05,13.17,12.05,12.26,1166754,0
2014-07-25,12.17,12.74,12.13,12.32,546142,0
2014-07-28,12.32,12.33,11.91,12,622630,0
2014-07-29,12.03,12.54,12.03,12.43,376008,0
2014-07-30,12.62,12.92,12.325,12.53,781309,0
2014-07-31,12.31,12.46,11.81,11.88,580718,0
2014-08-01,12.56,12.98,12.11,12.33,941458,0
2014-08-04,12.51,13.07,12.35,12.88,931679,0
2014-08-05,12.8,13.62,12.54,13.6,1519629,0
2014-08-06,13.41,13.71,13.14,13.3,665515,0
2014-08-07,13.37,13.61,13.19,13.34,445944,0
2014-08-08,13.42,14.29,13.2,13.79,895286,0
2014-08-11,13.68,14.49,13.65,14.18,817145,0
2014-08-12,14.1,14.341,13.6,13.76,554468,0
2014-08-13,13.76,14.1,13.71,13.92,414816,0
2014-08-14,13.93,14.268,13.835,14.01,396329,0
2014-08-15,14.12,14.24,13.71,14.01,735330,0
2014-08-18,14.27,14.91,14.17,14.7,687173,0
2014-08-19,14.7,14.82,14.07,14.14,691523,0
2014-08-20,14.02,14.16,13.6,13.65,567214,0
2014-08-21,13.67,13.67,13.16,13.27,498416,0
2014-08-22,13.25,13.71,13.11,13.48,474102,0
2014-08-25,13.64,14.35,13.61,14.27,550718,0
2014-08-26,14.4,14.82,14.14,14.8,805826,0
2014-08-27,14.78,14.84,14.4,14.485,628317,0
2014-08-28,14.32,14.83,14.05,14.05,682911,0
2014-08-29,14.08,14.36,14.06,14.3,311889,0
2014-09-02,14.11,14.2,13.02,13.51,1545909,0
2014-09-03,13.64,13.86,12.9,12.91,2499520,0
2014-09-04,12.95,13.21,12.505,12.6,1060235,0
2014-09-05,12.6,12.659,12.02,12.34,727377,0
2014-09-08,12.32,12.905,12.32,12.77,713283,0
2014-09-09,12.82,12.89,12.15,12.16,760014,0
2014-09-10,12.31,13.1,12.31,12.9,1194853,0
2014-09-11,12.89,12.9,12.5,12.81,752117,0
2014-09-12,12.77,12.79,12.42,12.58,810097,0
2014-09-15,12.675,12.675,11.96,12.13,604093,0
2014-09-16,12.12,12.52,11.63,12.25,1028014,0
2014-09-17,12.3,12.6,12.24,12.37,922915,0
2014-09-18,12.42,12.48,11.67,11.74,1216941,0
2014-09-19,11.86,12.19,11.13,11.445,2271307,0
2014-09-22,11.39,11.39,10.63,10.77,1040891,0
2014-09-23,11.16,11.59,10.9,11.35,2456196,0
2014-09-24,11.36,12.08,11.35,11.98,920727,0
2014-09-25,11.9,12.05,11.1,11.15,927389,0
2014-09-26,11.18,11.52,10.92,11.46,924476,0
2014-09-29,11.19,11.48,11.05,11.22,497297,0
2014-09-30,11.21,11.3,10.78,10.78,1189170,0
2014-10-01,10.82,11.03,10.66,10.85,964304,0
2014-10-02,10.81,11.108,10.58,10.93,600110,0
2014-10-03,11.05,11.14,10.83,11.12,707047,0
2014-10-06,11.15,11.17,10.54,10.65,647811,0
2014-10-07,10.57,10.76,10.11,10.17,1083505,0
2014-10-08,10.15,10.64,9.985,10.62,912500,0
2014-10-09,10.6,10.6,10.07,10.19,660571,0
2014-10-10,10.1,10.5,9.81,9.85,740355,0
2014-10-13,10,10.213,9.39,9.88,918876,0
2014-10-14,10.03,10.375,9.82,10.16,789329,0
2014-10-15,9.96,10.75,9.88,10.66,1092130,0
2014-10-16,10.49,10.99,10.29,10.95,1007136,0
2014-10-17,11,11.23,10.45,10.52,655061,0
2014-10-20,10.43,10.8,10.43,10.7,575446,0
2014-10-21,10.83,10.83,10.4,10.52,521922,0
2014-10-22,10.53,10.72,10.23,10.34,633023,0
2014-10-23,10.23,11.7,10.22,11.25,1401307,0
2014-10-24,11.45,11.49,11.16,11.35,865215,0
2014-10-27,11.29,11.72,11.08,11.71,745621,0
2014-10-28,11.8,12.52,11.73,12.44,1086799,0
2014-10-29,12.32,12.43,11.69,11.87,605881,0
2014-10-30,11.81,12.059,11.69,11.91,545451,0
2014-10-31,12.21,12.65,12.02,12.14,739854,0
2014-11-03,12.17,12.25,11.54,11.61,527306,0
2014-11-04,11.53,11.7,11.33,11.51,468574,0
2014-11-05,11.64,11.64,11.13,11.13,538378,0
2014-11-06,11.18,11.66,11.18,11.64,439255,0
2014-11-07,11.6,11.79,11.16,11.32,604094,0
2014-11-10,11.48,11.95,11.17,11.94,780779,0
2014-11-11,11.95,12.02,11.66,11.77,463049,0
2014-11-12,11.67,12.14,11.55,12.09,608169,0
2014-11-13,12.08,12.29,11.55,11.73,504560,0
2014-11-14,11.73,11.92,11.12,11.21,580551,0
2014-11-17,11.21,11.5,11.03,11.03,494102,0
2014-11-18,11.33,11.43,10.915,11.005,592240,0
2014-11-19,11.12,11.71,10.93,11.36,774714,0
2014-11-20,11.4,11.64,11.2,11.53,344169,0
2014-11-21,11.75,12,11.59,11.67,525132,0
2014-11-24,11.79,12.41,11.7,12.39,777203,0
2014-11-25,12.41,12.54,11.86,12.06,488722,0
2014-11-26,12.2,12.42,11.94,12.42,443121,0
2014-11-28,12.41,12.74,12.05,12.08,443287,0
2014-12-01,12.03,12.07,11.46,11.49,566311,0
2014-12-02,11.55,11.89,11.49,11.79,682840,0
2014-12-03,11.8,11.96,11.43,11.56,407242,0
2014-12-04,11.51,11.62,11.18,11.24,414035,0
2014-12-05,11.26,11.39,11.12,11.34,474513,0
2014-12-08,11.36,11.99,11.244,11.54,628829,0
2014-12-09,11.35,13.95,11.13,13.86,1756948,0
2014-12-10,13.83,14.04,13.11,13.13,1075634,0
2014-12-11,13.33,15.38,13.3,14.07,1975557,0
2014-12-12,13.83,16.93,13.55,16.53,2569811,0
2014-12-15,16.3,16.6,14.56,14.74,1756687,0
2014-12-16,14.68,15.54,14.21,14.33,1360198,0
2014-12-17,14.4,15.04,14.06,14.91,1500164,0
2014-12-18,15.18,16.25,14.8,15.72,1226974,0
2014-12-19,15.68,16.05,14.92,15.36,2452995,0
2014-12-22,15.4,15.82,14.91,15.48,829019,0
2014-12-23,15.56,15.67,13.91,14.06,1033741,0
2014-12-24,14.05,14.61,14.05,14.2,322830,0
2014-12-26,14.38,14.75,14.09,14.63,496320,0
2014-12-29,14.61,15.24,14.55,14.89,636078,0
2014-12-30,14.8,15.42,14.69,14.82,639886,0
2014-12-31,14.85,15.822,14.85,15.21,896516,0
2015-01-02,15.27,16.25,15.05,15.27,1057237,0
2015-01-05,15.2,15.75,14.53,15.11,1235697,0
2015-01-06,14.99,15.85,14.3,14.8,1648661,0
2015-01-07,14.91,15.45,14.51,15.43,997847,0
2015-01-08,15.31,16,15.306,15.86,877602,0
2015-01-09,15.78,16.03,15.35,15.74,968184,0
2015-01-12,15.92,16.43,15.6,15.9,1411738,0
2015-01-13,15.98,16.1,14.64,14.96,1605359,0
2015-01-14,14.71,15.34,14.61,15.11,772928,0
2015-01-15,15.248,15.248,13.6,13.88,1279743,0
2015-01-16,13.76,14.67,13.611,14.45,1404575,0
2015-01-20,14.68,14.68,13.69,14.3,928067,0
2015-01-21,14.23,14.364,13.191,13.34,986004,0
2015-01-22,13.34,13.67,12.8,13.37,899805,0
2015-01-23,13.34,13.67,13.1,13.41,517633,0
2015-01-26,13.39,14.04,13.22,13.72,442622,0
2015-01-27,13.37,14.03,13.36,13.79,560786,0
2015-01-28,13.78,13.92,13,13.21,789686,0
2015-01-29,13.23,13.33,12.75,13.2,692033,0
2015-01-30,13.15,13.52,12.775,12.79,769388,0
2015-02-02,12.85,13.16,12.355,12.71,1044271,0
2015-02-03,12.7,13,12.36,12.79,786577,0
2015-02-04,12.86,12.933,12.1,12.8,1062694,0
2015-02-05,12.91,13.23,12.59,13.08,915334,0
2015-02-06,13.05,13.47,12.71,12.77,456202,0
2015-02-09,12.73,13.05,12.44,12.64,598959,0
2015-02-10,12.73,12.99,12.45,12.67,678146,0
2015-02-11,13.48,14.96,12.94,13.93,2098185,0
2015-02-12,14.16,15.43,13.75,15.26,1819212,0
2015-02-13,15.32,15.67,15,15.4,700504,0
2015-02-17,15.44,15.97,15.44,15.84,877834,0
2015-02-18,15.84,16.85,15.69,16.85,1144645,0
2015-02-19,16.72,17.1,16.45,16.73,1025712,0
2015-02-20,16.7,17.22,16.6,16.945,839092,0
2015-02-23,16.95,17.796,16.88,17.07,1160372,0
2015-02-24,17.1,17.2,15.95,16.48,865913,0
2015-02-25,16.44,17,16.041,16.86,816770,0
2015-02-26,16.9,17.36,16.45,16.97,530834,0
2015-02-27,16.97,17.09,16.23,16.82,790608,0
2015-03-02,17.1,17.47,16.94,17.4,1215200,0
2015-03-03,17.21,17.37,16.51,17.08,1929900,0
2015-03-04,17.08,18.14,16.7,17.98,1297900,0
2015-03-05,18.1,18.88,17.81,18.06,1034000,0
2015-03-06,17.99,18.21,17.3,17.55,892200,0
2015-03-09,17.53,17.68,16.61,17.06,870400,0
2015-03-10,16.38,17.4,16.3,16.82,1448100,0
2015-03-11,16.9,17.28,16.42,17.14,710200,0
2015-03-12,17.37,17.37,16.84,17.07,500900,0
2015-03-13,16.94,17.54,16.77,17.4,532200,0
2015-03-16,17.51,17.51,16.97,17.38,605700,0
2015-03-17,17.28,17.65,17.03,17.3,516800,0
2015-03-18,17.2,17.37,16.58,16.7,649400,0
2015-03-19,16.7,18.68,16.69,18.54,1177000,0
2015-03-20,19.07,19.25,17.51,17.63,1357900,0
2015-03-23,17.5,17.56,16.89,16.93,732500,0
2015-03-24,16.93,17.4,16.52,16.53,685100,0
2015-03-25,16.55,16.73,14.9,15.03,1472000,0
2015-03-26,14.85,15.24,14.41,14.91,936800,0
2015-03-27,14.96,15.6,14.96,15.54,561200,0
2015-03-30,15.71,16.01,15.41,15.86,598000,0
2015-03-31,15.73,16.18,15.64,15.68,551279,0
2015-04-01,15.68,15.93,14.89,15.28,609100,0
2015-04-02,15.43,15.43,14.85,14.96,500500,0
2015-04-06,14.82,15.38,14.75,14.9,363800,0
2015-04-07,14.8,15.42,14.8,14.88,381070,0
2015-04-08,14.81,15.81,14.81,15.44,385300,0
2015-04-09,15.4,15.72,14.82,15.12,357580,0
2015-04-10,15.2,15.72,15.14,15.41,406100,0
2015-04-13,15.37,15.9,15.37,15.56,448600,0
2015-04-14,15.48,15.64,15.15,15.25,437600,0
2015-04-15,15.27,15.49,14.96,15.41,506803,0
2015-04-16,15.41,15.604,15.16,15.52,381592,0
2015-04-17,15.23,15.42,14.24,14.5,1007600,0
2015-04-20,14.59,14.76,13.85,14.15,856753,0
2015-04-21,14.32,14.54,14.08,14.4,659688,0
2015-04-22,14.45,14.52,13.83,14.37,635835,0
2015-04-23,15.29,16.1,14.04,15.54,1560000,0
2015-04-24,15.37,15.686,14.7,14.7,825536,0
2015-04-27,14.75,14.77,13.3,13.34,1261800,0
2015-04-28,13.36,13.75,12.68,13,835321,0
2015-04-29,12.88,13.35,12.56,12.96,916200,0
2015-04-30,12.8,12.98,12.17,12.37,820000,0
2015-05-01,12.45,12.95,12.38,12.81,494600,0
2015-05-04,12.76,13.34,12.66,12.8,550900,0
2015-05-05,12.73,12.93,12.05,12.24,801000,0
2015-05-06,12.46,12.7,12.08,12.44,619371,0
2015-05-07,12.44,12.78,12.25,12.73,443073,0
2015-05-08,13,13.57,12.92,13.35,842200,0
2015-05-11,13.33,13.49,13.04,13.06,358800,0
2015-05-12,13.02,13.23,12.82,12.89,416803,0
2015-05-13,12.92,13.19,12.42,12.48,643400,0
2015-05-14,12.49,12.62,10.86,11.51,2424000,0
2015-05-15,11.58,11.72,11.26,11.51,951576,0
2015-05-18,11.46,12.52,11.45,12.31,1437484,0
2015-05-19,12.37,12.5,11.94,12.24,1291055,0
2015-05-20,12.28,12.55,12.02,12.52,558800,0
2015-05-21,12.42,12.66,12.23,12.45,704500,0
2015-05-22,12.47,12.57,12.16,12.17,754100,0
2015-05-26,12.06,12.52,12.02,12.46,758023,0
2015-05-27,12.54,12.57,12.08,12.25,878100,0
2015-05-28,12.21,12.36,12,12.31,624254,0
2015-05-29,12.35,12.4,12.08,12.25,521600,0
2015-06-01,12.38,12.91,12.14,12.38,938361,0
2015-06-02,12.32,12.92,12.13,12.53,1667402,0
2015-06-03,12.59,13.38,12.34,13.23,1726200,0
2015-06-04,12.8,13.11,12.01,12.33,1463900,0
2015-06-05,12.35,12.62,12.12,12.54,792700,0
2015-06-08,12.57,12.7,12.19,12.35,675700,0
2015-06-09,12.34,12.48,12,12.25,722626,0
2015-06-10,12.09,12.43,11.95,12.23,617474,0
2015-06-11,12.22,12.37,12.09,12.3,696048,0
2015-06-12,12.21,12.27,11.98,11.99,662200,0
2015-06-15,11.7,11.93,10.79,10.88,2158600,0
2015-06-16,10.91,11.04,10.8,11,1251900,0
2015-06-17,11.01,11.1,10.82,10.9,785900,0
2015-06-18,10.91,11.26,10.91,11.2,1083500,0
2015-06-19,11.23,11.33,10.97,10.98,1535100,0
2015-06-22,11.18,11.44,11.03,11.44,731200,0
2015-06-23,11.47,11.49,11.21,11.34,501800,0
2015-06-24,11.33,11.39,11.03,11.11,657500,0
2015-06-25,11.25,11.27,11.02,11.16,514000,0
2015-06-26,11.22,11.24,10.66,10.85,771400,0
2015-06-29,10.45,10.89,10.32,10.35,901100,0
2015-06-30,10.58,11.11,10.58,11.09,884704,0
2015-07-01,11.22,11.28,10.06,10.16,1565900,0
2015-07-02,10.18,10.31,9.88,9.97,762000,0
2015-07-06,9.85,10.3,9.82,10.05,818200,0
2015-07-07,10.1,10.15,9.72,9.79,831400,0
2015-07-08,9.72,9.77,9.52,9.62,853700,0
2015-07-09,9.8,9.94,9.67,9.88,645400,0
2015-07-10,10,10,9.73,9.86,447400,0
2015-07-13,9.91,10.44,9.91,10.42,804900,0
2015-07-14,10.18,10.88,10.13,10.86,826462,0
2015-07-15,10.97,11,10.04,10.12,881046,0
2015-07-16,10.16,10.3,9.97,10.12,1117600,0
2015-07-17,10.15,10.24,9.86,10.2,1400300,0
2015-07-20,10.27,10.27,9.85,9.96,833100,0
2015-07-21,9.92,10,9.6,9.71,666800,0
2015-07-22,9.62,9.79,9.52,9.6,880500,0
2015-07-23,9.63,9.65,8.78,8.83,2098000,0
2015-07-24,8.71,9.43,8.67,9.16,1502300,0
2015-07-27,9.08,9.09,8.57,8.87,841700,0
2015-07-28,9.04,9.24,8.77,9.2,647600,0
2015-07-29,9.21,9.22,8.73,8.91,722000,0
2015-07-30,8.9,9.07,8.57,8.8,546700,0
2015-07-31,8.83,9.3,8.71,9.15,647800,0
2015-08-03,9.17,9.34,9.05,9.16,543974,0
2015-08-04,9.18,9.35,9.15,9.19,439600,0
2015-08-05,9.22,9.44,9.12,9.24,695500,0
2015-08-06,8.57,8.6,7.39,7.59,2883889,0
2015-08-07,7.5,7.79,7.41,7.72,1364700,0
2015-08-10,7.8,8.18,7.67,7.84,979200,0
2015-08-11,7.89,8.07,7.62,7.78,602929,0
2015-08-12,7.64,7.84,7.38,7.72,741900,0
2015-08-13,7.76,8.42,7.73,8.27,1205000,0
2015-08-14,8.23,8.45,7.92,8.2,913500,0
2015-08-17,8.13,8.47,8.04,8.46,678300,0
2015-08-18,8.46,8.51,8.25,8.33,674400,0
2015-08-19,8.23,8.29,7.78,8.05,623500,0
2015-08-20,7.89,8.05,7.47,7.49,783200,0
2015-08-21,7.31,7.92,7.21,7.72,860200,0
2015-08-24,7.06,7.79,7,7.15,984149,0
2015-08-25,7.51,7.68,7.14,7.18,1199000,0
2015-08-26,7.45,7.45,6.65,7.3,1538400,0
2015-08-27,7.4,7.82,7.3,7.75,1541200,0
2015-08-28,7.65,7.89,7.65,7.85,927400,0
2015-08-31,7.62,7.88,7.54,7.56,1515300,0
2015-09-01,7.45,7.76,7.34,7.65,2784300,0
2015-09-02,7.62,7.71,6.85,7.15,2394300,0
2015-09-03,7.15,7.16,6.61,6.63,1911100,0
2015-09-04,6.52,6.77,6.22,6.57,2007700,0
2015-09-08,6.7,6.86,6.52,6.86,1031000,0
2015-09-09,6.92,7,6.51,6.54,1397000,0
2015-09-10,6.62,9.11,6.61,7.96,9091798,0
2015-09-11,7.82,8.03,7.37,7.96,2018100,0
2015-09-14,7.96,7.98,7.38,7.62,839000,0
2015-09-15,7.67,7.91,7.53,7.82,620400,0
2015-09-16,7.79,7.93,7.3,7.58,941100,0
2015-09-17,7.6,7.71,7.27,7.68,983510,0
2015-09-18,7.54,7.74,7.27,7.35,2564200,0
2015-09-21,7.48,7.77,6.93,7.06,1326100,0
2015-09-22,6.92,7.01,6.64,6.97,1106800,0
2015-09-23,6.95,7.15,6.72,6.92,599335,0
2015-09-24,6.88,6.99,6.51,6.79,900920,0
2015-09-25,6.86,6.99,6.04,6.38,1527400,0
2015-09-28,6.37,6.52,5.91,6.17,2115518,0
2015-09-29,6.15,6.57,5.54,5.64,1964100,0
2015-09-30,5.74,5.9,5.3,5.64,2317900,0
2015-10-01,5.8,5.88,5.3,5.58,1335700,0
2015-10-02,5.46,6.03,5.3,5.9,1455500,0
2015-10-05,5.95,6.32,5.81,6.08,991408,0
2015-10-06,6.03,6.21,5.43,5.67,1033300,0
2015-10-07,5.82,5.97,5.49,5.7,1041300,0
2015-10-08,5.82,5.89,5.31,5.56,1580100,0
2015-10-09,5.57,5.99,5.55,5.94,884200,0
2015-10-12,5.98,6.025,5.76,5.93,906966,0
2015-10-13,5.88,6.11,5.64,5.65,885200,0
2015-10-14,5.69,6.17,5.64,5.96,931300,0
2015-10-15,5.94,6.64,5.9,6.63,1368200,0
2015-10-16,6.65,6.76,6.12,6.31,1234400,0
2015-10-19,6.32,6.74,6.27,6.51,891080,0
2015-10-20,6.52,6.62,6.12,6.29,593654,0
2015-10-21,6.35,6.55,6.05,6.42,900400,0
2015-10-22,6.44,6.55,6.12,6.43,789600,0
2015-10-23,6.62,7.58,6.52,7.19,1716900,0
2015-10-26,7.13,7.19,6.75,6.81,767200,0
2015-10-27,6.81,6.95,6.65,6.87,761500,0
2015-10-28,6.8,7.19,6.67,7.14,1368800,0
2015-10-29,7.2,8.47,7.16,7.69,2847700,0
2015-10-30,7.67,7.9,7.03,7.05,1501000,0
2015-11-02,7.13,7.88,7.03,7.88,1189301,0
2015-11-03,7.83,8.13,7.74,7.9,854200,0
2015-11-04,7.93,8.07,7.6799,7.78,786229,0
2015-11-05,7.77,7.81,7.57,7.71,746700,0
2015-11-06,7.64,8,7.45,7.95,700100,0
2015-11-09,7.99,8.15,7.88,7.98,739837,0
2015-11-10,7.98,8.04,7.51,7.58,674800,0
2015-11-11,7.59,7.68,7.31,7.31,884100,0
2015-11-12,7.28,7.73,7.16,7.39,829200,0
2015-11-13,7.39,7.75,7.2,7.44,569200,0
2015-11-16,7.41,7.47,7.02,7.25,738500,0
2015-11-17,7.3,7.45,7.1,7.16,657300,0
2015-11-18,7.21,7.44,7.15,7.4,578100,0
2015-11-19,7.36,7.48,7.06,7.12,403100,0
2015-11-20,7.16,7.2,7.01,7.1,410700,0
2015-11-23,7.12,7.39,7.03,7.29,480200,0
2015-11-24,7.28,7.34,7.12,7.25,454500,0
2015-11-25,7.29,7.64,7.29,7.58,485800,0
2015-11-27,7.67,8.01,7.61,7.99,503900,0
2015-11-30,8.04,8.43,7.91,8.28,1034600,0
2015-12-01,8.86,9.3,8.36,9.22,2524655,0
2015-12-02,9.13,9.55,8.89,9.07,1543929,0
2015-12-03,9.07,9.26,8.66,8.72,1196557,0
2015-12-04,8.95,9.15,8.72,9.14,1310300,0
2015-12-07,9.2,9.91,9.16,9.69,2443700,0
2015-12-08,9.42,9.7,9.02,9.41,1829082,0
2015-12-09,9.32,9.67,9.14,9.35,1314900,0
2015-12-10,9.37,9.45,9.01,9.2,543300,0
2015-12-11,9.07,9.3,8.66,8.68,1014200,0
2015-12-14,8.71,8.89,8.29,8.35,1216551,0
2015-12-15,8.5,8.91,8.33,8.86,799700,0
2015-12-16,8.9,9.34,8.8,9.33,801900,0
2015-12-17,9.51,9.67,9.25,9.42,933200,0
2015-12-18,9.38,9.83,9.12,9.63,7393300,0
2015-12-21,9.66,9.81,9.18,9.31,1323500,0
2015-12-22,9.38,9.5,9.11,9.2,869475,0
2015-12-23,9.28,9.47,9.02,9.34,714300,0
2015-12-24,9.33,9.49,9.33,9.39,179713,0
2015-12-28,9.35,9.4,9.08,9.19,647060,0
2015-12-29,9.24,9.5,9.13,9.48,697888,0
2015-12-30,9.42,9.55,9.35,9.4,521524,0
2015-12-31,9.36,9.45,9.03,9.13,726643,0
2016-01-04,8.92,9.08,8.7,8.95,798817,0
2016-01-05,8.97,9.22,8.77,8.91,756842,0
2016-01-06,8.75,8.8,8.09,8.22,972804,0
2016-01-07,7.95,8.13,7.63,7.65,1298773,0
2016-01-08,7.73,8,7.385,7.41,754007,0
2016-01-11,7.48,7.75,6.24,6.42,1638296,0
2016-01-12,6.49,7.09,6.45,7.01,2001997,0
2016-01-13,7.02,7.13,6.08,6.09,1538444,0
2016-01-14,6.25,6.555,5.71,6.37,1463810,0
2016-01-15,6.01,6.295,5.85,6.27,778524,0
2016-01-19,6.33,6.45,5.82,5.98,1134200,0
2016-01-20,5.85,6.39,5.73,6.27,1426331,0
2016-01-21,6.24,6.71,6.11,6.36,1174744,0
2016-01-22,6.52,6.81,6.445,6.75,1104562,0
2016-01-25,6.75,6.965,6.59,6.76,1155288,0
2016-01-26,6.73,6.75,6.28,6.58,799747,0
2016-01-27,6.53,6.82,6.38,6.51,944005,0
2016-01-28,6.57,6.77,6.175,6.35,1022409,0
2016-01-29,6.35,6.675,5.93,6.05,895493,0
2016-02-01,6.02,6.14,5.8,6.01,1036487,0
2016-02-02,5.87,5.93,5.63,5.76,924583,0
2016-02-03,5.77,5.85,5.42,5.83,1003253,0
2016-02-04,5.78,6.28,5.77,5.97,972874,0
2016-02-05,5.96,5.96,5.6,5.66,1022171,0
2016-02-08,5.83,5.94,5.44,5.57,1244794,0
2016-02-09,5.45,5.66,5.23,5.46,909923,0
2016-02-10,5.34,5.7395,4.91,4.92,1611757,0
2016-02-11,4.77,5.03,4.65,4.91,1399258,0
2016-02-12,4.97,5.11,4.63,4.96,1331123,0
2016-02-16,5,5.42,5,5.41,897722,0
2016-02-17,5.52,5.74,5.37,5.63,1089264,0
2016-02-18,5.71,5.77,5.3,5.32,853436,0
2016-02-19,5.27,5.42,5.05,5.32,781222,0
2016-02-22,5.42,5.67,5.37,5.65,575235,0
2016-02-23,5.63,5.68,5.25,5.3,668436,0
2016-02-24,5.2,5.34,4.88,5.28,710074,0
2016-02-25,5.34,5.48,4.96,5.11,592847,0
2016-02-26,5.16,5.47,5.15,5.46,797524,0
2016-02-29,5.49,5.595,5.235,5.24,1040865,0
2016-03-01,5.31,5.48,5.14,5.48,809638,0
2016-03-02,5.43,6.11,5.406,6.11,1138355,0
2016-03-03,6.12,6.34,5.87,5.92,933003,0
2016-03-04,5.92,6.29,5.79,6.04,881937,0
2016-03-07,6.04,6.68,5.91,6.67,1135284,0
2016-03-08,6.63,6.67,5.9901,6.11,811753,0
2016-03-09,6.15,6.25,5.63,5.83,883497,0
2016-03-10,5.9,5.94,5.53,5.58,840986,0
2016-03-11,5.66,6.01,5.61,6,826427,0
2016-03-14,5.96,6.23,5.93,6.08,689424,0
2016-03-15,6.02,6.02,5.49,5.52,935423,0
2016-03-16,5.5,5.64,5.22,5.38,828311,0
2016-03-17,5.38,5.5,4.99,5.15,1471514,0
2016-03-18,5.1,5.39,4.92,5.37,2092992,0
2016-03-21,5.35,5.77,5.26,5.72,888232,0
2016-03-22,5.65,6,5.6,5.96,1095924,0
2016-03-23,5.92,6.02,5.36,5.38,789612,0
2016-03-24,5.31,5.67,5.18,5.49,530237,0
2016-03-28,5.59,5.62,5.23,5.36,428000,0
2016-03-29,5.44,5.75,5.12,5.65,823780,0
2016-03-30,5.73,6.12,5.69,5.74,801765,0
2016-03-31,5.72,6.23,5.72,6.05,1113967,0
2016-04-01,6.01,6.25,5.91,6.21,550995,0
2016-04-04,6.31,6.65,6.24,6.31,1057263,0
2016-04-05,6.27,6.48,6.18,6.32,585433,0
2016-04-06,6.34,6.75,6.34,6.74,1133226,0
2016-04-07,6.74,7.12,6.64,6.94,1246628,0
2016-04-08,7.1,7.149,6.75,6.9,930045,0
2016-04-11,6.94,7.06,6.5575,6.59,593238,0
2016-04-12,6.63,6.73,6.43,6.72,568717,0
2016-04-13,6.8,7.025,6.68,6.96,641638,0
2016-04-14,7.01,7.08,6.84,7.04,592964,0
2016-04-15,6.98,7.08,6.78,6.91,423509,0
2016-04-18,6.91,7.09,6.8,7,356571,0
2016-04-19,7.05,7.06,6.6799,6.77,468228,0
2016-04-20,6.81,6.98,6.58,6.7,522751,0
2016-04-21,6.65,6.98,6.6,6.97,536625,0
2016-04-22,6.97,7.16,6.77,7.12,525834,0
2016-04-25,7.1,7.52,7.08,7.24,722616,0
2016-04-26,7.21,7.3,6.57,6.62,923938,0
2016-04-27,6.59,6.5936,6.25,6.39,732740,0
2016-04-28,6.38,6.64,6.26,6.3,432001,0
2016-04-29,6.3,6.45,6.14,6.3,757924,0
2016-05-02,6.34,6.48,6.154,6.48,480545,0
2016-05-03,6.64,6.81,6.04,6.05,925274,0
2016-05-04,5.94,5.95,5.575,5.61,877778,0
2016-05-05,5.66,5.9,5.4,5.82,1180394,0
2016-05-06,5.73,6,5.7,5.89,790429,0
2016-05-09,5.93,6.28,5.93,6.14,618373,0
2016-05-10,6.16,6.31,6,6.25,526235,0
2016-05-11,6.21,6.29,6,6.02,707028,0
2016-05-12,6.09,6.09,5.72,6.005,1466580,0
2016-05-13,6,6.23,5.95,6.1,973852,0
2016-05-16,6.15,6.17,5.87,5.97,1471026,0
2016-05-17,5.93,6.31,5.9,6.04,964860,0
2016-05-18,6,6.26,6,6.11,483182,0
2016-05-19,6.09,6.29,5.83,6.01,449733,0
2016-05-20,6.05,6.27,6.01,6.27,536914,0
2016-05-23,6.27,6.61,6.1901,6.31,758088,0
2016-05-24,6.38,6.53,6.32,6.47,700379,0
2016-05-25,6.54,6.87,6.46,6.74,804203,0
2016-05-26,6.75,6.75,6.51,6.54,386870,0
2016-05-27,6.56,6.7,6.44,6.67,307211,0
2016-05-31,6.74,6.9801,6.69,6.9,494836,0
2016-06-01,6.96,7.09,6.82,6.93,739796,0
2016-06-02,6.93,7.19,6.88,7.19,847125,0
2016-06-03,7.25,7.35,6.92,7.07,784988,0
2016-06-06,7.15,7.55,6.94,7.5,1151041,0
2016-06-07,7.51,7.6,7.19,7.2,636155,0
2016-06-08,7.23,7.2804,6.92,6.98,653789,0
2016-06-09,6.92,7.05,6.75,6.75,619742,0
2016-06-10,6.75,6.76,6.37,6.45,638111,0
2016-06-13,6.39,6.51,6.16,6.23,876786,0
2016-06-14,6.22,6.39,5.92,5.99,783151,0
2016-06-15,6.08,6.13,5.92,5.98,805620,0
2016-06-16,5.94,5.966,5.71,5.9,576689,0
2016-06-17,5.87,5.93,5.61,5.63,718083,0
2016-06-20,5.78,6,5.54,5.72,814770,0
2016-06-21,5.74,5.7857,5.47,5.64,537412,0
2016-06-22,5.64,5.91,5.48,5.63,475492,0
2016-06-23,5.73,5.92,5.66,5.92,498995,0
2016-06-24,5.57,5.75,5.45,5.51,768499,0
2016-06-27,5.39,5.49,5.06,5.14,1044410,0
2016-06-28,5.25,5.58,5.25,5.55,723827,0
2016-06-29,5.68,5.81,5.55,5.77,628204,0
2016-06-30,5.73,5.8515,5.67,5.79,554316,0
2016-07-01,5.76,6.05,5.71,6.02,618741,0
2016-07-05,5.94,6.03,5.793,5.965,444182,0
2016-07-06,5.87,6.21,5.81,6.08,551499,0
2016-07-07,6.13,6.22,5.96,6.1,533673,0
2016-07-08,6.12,6.265,6.0299,6.18,693343,0
2016-07-11,6.18,6.23,5.95,5.98,740429,0
2016-07-12,6.04,6.1801,5.99,6.1,552167,0
2016-07-13,6.16,6.1897,5.68,5.72,679117,0
2016-07-14,5.78,5.78,5.5601,5.585,416423,0
2016-07-15,5.61,5.735,5.595,5.72,669322,0
2016-07-18,5.71,5.85,5.67,5.77,271793,0
2016-07-19,5.74,5.77,5.42,5.43,512043,0
2016-07-20,5.47,5.68,5.43,5.63,562516,0
2016-07-21,5.68,5.965,5.645,5.85,678763,0
2016-07-22,5.86,5.98,5.75,5.77,329702,0
2016-07-25,5.79,5.8674,5.72,5.76,465873,0
2016-07-26,5.72,5.975,5.71,5.83,664947,0
2016-07-27,5.88,6.41,5.88,6.34,858721,0
2016-07-28,6.35,6.43,6.12,6.16,395361,0
2016-07-29,6.13,6.345,6.05,6.34,528382,0
2016-08-01,6.37,6.62,6.37,6.61,622444,0
2016-08-02,6.6,6.7,6.42,6.57,870407,0
2016-08-03,6.52,6.91,6.49,6.84,802624,0
2016-08-04,5.1,5.26,4.74,4.86,4817817,0
2016-08-05,4.83,4.93,4.75,4.8,944915,0
2016-08-08,4.82,5,4.8,4.8,926141,0
2016-08-09,4.81,4.99,4.7174,4.92,767969,0
2016-08-10,4.91,4.91,4.56,4.57,1078218,0
2016-08-11,5,5,4.38,4.44,1623232,0
2016-08-12,4.46,4.52,4.36,4.41,1352208,0
2016-08-15,4.44,4.67,4.4,4.61,615564,0
2016-08-16,4.57,4.61,4.46,4.51,421613,0
2016-08-17,4.5,4.59,4.38,4.41,394501,0
2016-08-18,4.4,4.43,4.35,4.42,550273,0
2016-08-19,4.39,4.49,4.38,4.39,400099,0
2016-08-22,4.43,4.45,4.265,4.42,858416,0
2016-08-23,4.45,4.495,4.391,4.4,454356,0
2016-08-24,4.38,4.47,4.13,4.13,958491,0
2016-08-25,4.19,4.24,4.08,4.18,1635071,0
2016-08-26,4.2,4.3,4.19,4.28,770777,0
2016-08-29,4.3,4.37,4.26,4.28,536039,0
2016-08-30,4.26,4.38,4.26,4.35,405569,0
2016-08-31,4.31,4.44,4.19,4.29,829918,0
2016-09-01,4.27,4.34,4.18,4.32,734023,0
2016-09-02,4.36,4.38,4.27,4.32,431848,0
2016-09-06,4.39,4.54,4.32,4.5,1385358,0
2016-09-07,4.49,4.6094,4.48,4.54,587099,0
2016-09-08,4.71,4.71,4.53,4.7,1080414,0
2016-09-09,4.65,4.705,4.36,4.36,942105,0
2016-09-12,4.36,4.68,4.36,4.68,1818504,0
2016-09-13,4.6,4.66,4.45,4.515,1188074,0
2016-09-14,4.54,4.805,4.54,4.695,788896,0
2016-09-15,4.72,4.745,4.625,4.72,483287,0
2016-09-16,4.69,4.735,4.51,4.57,1310261,0
2016-09-19,4.62,4.75,4.58,4.69,680415,0
2016-09-20,4.75,4.75,4.61,4.62,673409,0
2016-09-21,4.73,4.87,4.53,4.715,618519,0
2016-09-22,4.73,4.875,4.64,4.82,1021533,0
2016-09-23,4.8,5.04,4.775,5,901674,0
2016-09-26,4.96,5.03,4.82,4.855,507879,0
2016-09-27,4.86,5.06,4.83,4.93,638249,0
2016-09-28,4.96,5.06,4.825,4.89,638923,0
2016-09-29,4.86,4.895,4.57,4.58,783050,0
2016-09-30,4.61,4.77,4.55,4.63,655999,0
2016-10-03,4.6,4.7,4.53,4.61,526778,0
2016-10-04,4.6,4.825,4.6,4.74,1801772,0
2016-10-05,4.77,4.87,4.7,4.74,800129,0
2016-10-06,4.66,4.72,4.36,4.36,934705,0
2016-10-07,4.39,4.42,4.27,4.34,482866,0
2016-10-10,4.39,4.605,4.31,4.6,524542,0
2016-10-11,4.56,4.718,4.48,4.5,749785,0
2016-10-12,4.5,4.57,4.06,4.13,840205,0
2016-10-13,4.03,4.16,3.98,4.05,558695,0
2016-10-14,4.09,4.17,3.89,3.89,915155,0
2016-10-17,3.85,3.9,3.65,3.85,642587,0
2016-10-18,3.85,3.95,3.85,3.9,329767,0
2016-10-19,3.75,3.75,3.5,3.6,1548833,0
2016-10-20,3.6,3.85,3.55,3.85,1000475,0
2016-10-21,3.8,4,3.75,3.95,699979,0
2016-10-24,3.95,4,3.675,3.75,660257,0
2016-10-25,3.65,3.9,3.65,3.65,625309,0
2016-10-26,3.7,3.95,3.65,3.75,532257,0
2016-10-27,3.6,4.05,3.6,3.75,620697,0
2016-10-28,3.8,3.8,3.5,3.5,787824,0
2016-10-31,3.6,3.6,3.45,3.55,488014,0
2016-11-01,3.35,3.65,3.1,3.65,1048407,0
2016-11-02,3.6,3.6,3.45,3.5,398639,0
2016-11-03,3.45,3.45,3.2,3.2,897685,0
2016-11-04,3.25,3.35,3.2,3.3,1031167,0
2016-11-07,3.35,3.5,3.2,3.5,828137,0
2016-11-08,3.4,3.475,3.3,3.35,801525,0
2016-11-09,3.45,4,3.45,3.95,1441919,0
2016-11-10,4.05,4.45,3.9,4.25,1176396,0
2016-11-11,4.3,4.55,4.1,4.45,1423652,0
2016-11-14,4.45,4.6,4.25,4.55,932925,0
2016-11-15,4.5,4.55,4.2,4.35,880546,0
2016-11-16,4.4,4.55,4.1,4.125,637289,0
2016-11-17,4.1,4.25,3.95,4.05,793099,0
2016-11-18,4.1,4.15,3.95,4,425238,0
2016-11-21,4.1,4.1,3.85,3.9,835500,0
2016-11-22,3.85,4,3.7,3.7,673180,0
2016-11-23,3.7,3.7,3.4,3.5,1038738,0
2016-11-25,3.5,3.65,3.45,3.5,425628,0
2016-11-28,3.5,3.6,3.2,3.25,1211562,0
2016-11-29,3.35,3.4,3.2,3.25,647313,0
2016-11-30,3.35,3.45,3.2,3.2,792026,0
2016-12-01,3.2,3.25,3,3.05,954110,0
2016-12-02,3.05,3.25,2.9,3.1,988869,0
2016-12-05,3.2,3.375,3.05,3.1,1008872,0
2016-12-06,3.15,3.2,2.95,3,804771,0
2016-12-07,2.9,3,2.8,2.95,1176185,0
2016-12-08,2.9,2.95,2.65,2.7,1354426,0
2016-12-09,2.7,3.35,2.7,3.2,1552448,0
2016-12-12,3.15,3.2,2.95,3.05,942291,0
2016-12-13,3.05,3.35,3,3.25,1027955,0
2016-12-14,3.2,3.5,3.2,3.35,1167399,0
2016-12-15,3.35,3.6,3.25,3.4,1125412,0
2016-12-16,3.4,3.7,3.3,3.65,2778013,0
2016-12-19,3.6,3.7,3.35,3.45,599225,0
2016-12-20,3.5,3.55,3.05,3.25,601801,0
2016-12-21,3.2,3.35,3.1,3.25,311158,0
2016-12-22,3.35,3.35,2.85,2.9,1078987,0
2016-12-23,2.85,3.1,2.85,3.1,1813214,0
2016-12-27,3.15,3.15,2.95,3,822684,0
2016-12-28,2.95,3,2.85,2.9,639800,0
2016-12-29,2.9,3.05,2.9,3.05,755108,0
2016-12-30,3,3.05,2.95,3.05,653479,0
2017-01-03,3.1,3.15,3,3.1,351082,0
2017-01-04,3.15,3.55,3,3.5,1183757,0
2017-01-05,3.55,3.55,3.25,3.45,884485,0
2017-01-06,3.5,3.75,3.4,3.65,1481400,0
2017-01-09,3.75,3.875,3.6,3.7,593814,0
2017-01-10,3.75,3.85,3.55,3.65,447854,0
2017-01-11,4,4,3.55,3.65,1175749,0
2017-01-12,3.6,4.05,3.6,3.95,1225513,0
2017-01-13,4.1,4.45,4.05,4.4,1967985,0
2017-01-17,4.4,4.4,4.05,4.1,1142065,0
2017-01-18,4.1,4.225,4,4.1,501116,0
2017-01-19,4.15,4.15,3.7663,3.95,1690839,0
2017-01-20,3.95,4,3.65,3.65,1216524,0
2017-01-23,3.6,3.7,3.45,3.5,823158,0
2017-01-24,3.55,3.675,3.4,3.6,957428,0
2017-01-25,3.6,3.655,3.55,3.6,271717,0
2017-01-26,3.55,3.6,3.5,3.5,272269,0
2017-01-27,3.55,3.675,3.4,3.55,297662,0
2017-01-30,3.45,3.55,3.375,3.55,313498,0
2017-01-31,3.5,3.6,3.35,3.5,505102,0
2017-02-01,3.55,3.65,3.5,3.6,317680,0
2017-02-02,3.65,3.7,3.575,3.65,278203,0
2017-02-03,3.65,3.75,3.6,3.75,315583,0
2017-02-06,3.75,3.95,3.75,3.85,340324,0
2017-02-07,3.9,4,3.75,3.85,476850,0
2017-02-08,3.8,3.825,3.55,3.6,461150,0
2017-02-09,3.6,3.8,3.6,3.75,277968,0
2017-02-10,3.8,3.9,3.7,3.85,262162,0
2017-02-13,3.8,3.9,3.6,3.75,390839,0
2017-02-14,3.7,4.1,3.65,4.05,566838,0
2017-02-15,4.05,4.35,3.95,4.2,801125,0
2017-02-16,4.2,4.25,3.9,4,424124,0
2017-02-17,4.05,4.15,3.9,4,537905,0
2017-02-21,4,4.1,3.85,3.95,332875,0
2017-02-22,3.9,3.95,3.7,3.7,506130,0
2017-02-23,3.7,3.9,3.65,3.85,538250,0
2017-02-24,3.75,4.05,3.75,4,582928,0
2017-02-27,4.2,4.4,3.9,4.3,839239,0
2017-02-28,4.15,4.6,3.9,4.55,2468818,0
2017-03-01,4.75,4.8,4.5,4.7,1568422,0
2017-03-02,4.65,4.8,4.5,4.6,546929,0
2017-03-03,4.55,4.85,4.5118,4.7,568265,0
2017-03-06,4.7,4.7338,4.5,4.55,459393,0
2017-03-07,4.55,4.55,4.15,4.15,1016562,0
2017-03-08,4.15,4.45,4.1,4.2,1027965,0
2017-03-09,4.2,4.4,4.2,4.35,458040,0
2017-03-10,4.4,4.425,4.3,4.35,577452,0
2017-03-13,4.35,4.425,4.25,4.35,403232,0
2017-03-14,4.3,4.425,4.2,4.35,555360,0
2017-03-15,4.35,4.5,4.35,4.4,495517,0
2017-03-16,4.4,4.45,4.3,4.35,210457,0
2017-03-17,4.25,4.3,4.2,4.2,381129,0
2017-03-20,4.25,4.4,4.15,4.35,582260,0
2017-03-21,4.4,4.4,4,4.05,606089,0
2017-03-22,4.05,4.075,3.85,4,622069,0
2017-03-23,4.05,4.25,3.95,4.2,460952,0
2017-03-24,4.25,4.25,4.025,4.1,353582,0
2017-03-27,4.05,4.3,4.011,4.2,205587,0
2017-03-28,4.15,4.2628,4.05,4.05,283215,0
2017-03-29,4.25,4.75,4.15,4.65,1430118,0
2017-03-30,4.65,4.8,4.5,4.7,499632,0
2017-03-31,4.7,5.25,4.6,5.2,1130989,0
2017-04-03,5.3,5.35,4.95,5,844960,0
2017-04-04,5,5.2,4.8646,4.975,712624,0
2017-04-05,4.95,5.05,4.55,4.55,795726,0
2017-04-06,4.55,4.695,4.4,4.45,846071,0
2017-04-07,4.4,4.55,4.25,4.3,754665,0
2017-04-10,4.25,4.5,4.25,4.4,256513,0
2017-04-11,4.4,4.55,4.25,4.3,398742,0
2017-04-12,4.35,4.4,4.25,4.25,295539,0
2017-04-13,4.25,4.35,4.2,4.25,412599,0
2017-04-17,4.3,4.4,4.2,4.35,260504,0
2017-04-18,4.4,4.4,4.05,4.2,451495,0
2017-04-19,4.25,4.3,4.05,4.2,286233,0
2017-04-20,4.25,4.3,4.1,4.25,265692,0
2017-04-21,4.3,4.325,4.05,4.05,425329,0
2017-04-24,4.15,4.35,4.05,4.3,434809,0
2017-04-25,4.4,4.8,4.35,4.75,1185039,0
2017-04-26,4.8,5.0375,4.65,5,702985,0
2017-04-27,5,5,4.8,4.9,306185,0
2017-04-28,4.85,4.95,4.7,4.8,351426,0
2017-05-01,4.4,4.85,4.25,4.85,384652,0
2017-05-02,4.8,4.8,4.55,4.6,222125,0
2017-05-03,4.6,4.65,4.45,4.5,206344,0
2017-05-04,4.7,4.845,4.4,4.6,547673,0
2017-05-05,4.65,4.65,4.45,4.55,274141,0
2017-05-08,4.55,4.6404,4.3,4.4,296429,0
2017-05-09,4.45,4.45,4.3,4.4,374201,0
2017-05-10,4.3,4.5,4.3,4.35,898309,0
2017-05-11,6.35,7.25,6.05,7,15661781,0
2017-05-12,6.95,8.5385,6.9,8.2,11441289,0
2017-05-15,8,8.6,7.6,8.4,5416163,0
2017-05-16,8.55,8.6,7.7,8,4051326,0
2017-05-17,7.8,7.85,7.375,7.45,2263435,0
2017-05-18,7.35,7.95,7.15,7.95,2009962,0
2017-05-19,8,8.05,7.6,7.8,1237621,0
2017-05-22,7.75,7.75,7.4,7.45,912634,0
2017-05-23,7.4,8.3,7.35,8.2,1916127,0
2017-05-24,8.25,8.5,8,8.15,937409,0
2017-05-25,8.25,8.25,7.75,7.8,1250989,0
2017-05-26,7.8,7.9,7.25,7.25,1229016,0
2017-05-30,7.3,7.3909,6.85,6.85,1525166,0
2017-05-31,6.9,7.05,6.55,6.8,912472,0
2017-06-01,6.8,7.1,6.75,7,729552,0
2017-06-02,7,7.4,6.825,7.2,689134,0
2017-06-05,7.3,7.4,6.85,7.2,746411,0
2017-06-06,7.15,7.35,7.05,7.2,388321,0
2017-06-07,7.3,7.4,7.1,7.25,525007,0
2017-06-08,7.25,7.775,7.15,7.65,901380,0
2017-06-09,7.6,7.65,7.15,7.3,979295,0
2017-06-12,7.25,7.55,6.9,7.35,727271,0
2017-06-13,7.35,7.55,7.25,7.35,586986,0
2017-06-14,7.35,7.65,7.2,7.5,888627,0
2017-06-15,7.45,7.55,7.05,7.3,824252,0
2017-06-16,7.2,7.5,7.05,7.45,2193755,0
2017-06-19,7.6,8.05,7.5,7.95,1422381,0
2017-06-20,8,8.45,7.85,8.2,1385293,0
2017-06-21,7.4,8.15,7.35,8.15,7083551,0
2017-06-22,8.35,9.35,8.3,9.2,3389006,0
2017-06-23,9.35,9.45,8.95,9.3,1739443,0
2017-06-26,9.45,9.65,9.2,9.35,1131315,0
2017-06-27,9.5,9.5,8.55,8.7,1312167,0
2017-06-28,8.75,9.25,8.6,9.05,1736248,0
2017-06-29,9.1,9.2,8.67,8.9,760900,0
2017-06-30,8.95,9.15,8.8,8.8,952550,0
2017-07-03,8.8,9.1,8.7,8.9,367635,0
2017-07-05,8.9,9.25,8.85,9.2,880491,0
2017-07-06,9.05,9.2,8.75,8.85,815681,0
2017-07-07,8.85,9,8.65,8.8,449945,0
2017-07-10,8.7,8.85,8.55,8.7,551953,0
2017-07-11,8.65,9.25,8.625,9.25,1247525,0
2017-07-12,9.25,9.5,9.1,9.25,961351,0
2017-07-13,9.25,9.75,8.8,9.5,2784847,0
2017-07-14,9.9,10.5,9.755,10.1,2812099,0
2017-07-17,10.15,10.295,9.35,9.4,1333488,0
2017-07-18,9.45,9.5,9.15,9.25,903727,0
2017-07-19,9.3,9.55,9.15,9.4,778569,0
2017-07-20,9.4,9.6,9.3,9.55,805821,0
2017-07-21,9.6,9.7,9.3,9.5,1263868,0
2017-07-24,9.5,9.6,9.3,9.45,755305,0
2017-07-25,9.45,9.55,9.1,9.4,972911,0
2017-07-26,9.55,9.6,9.15,9.35,559447,0
2017-07-27,9.3,9.35,8.35,8.8,1236060,0
2017-07-28,8.7,9.05,8.7,8.9,456366,0
2017-07-31,8.9,8.95,8.45,8.6,552847,0
2017-08-01,8.6,8.7,8,8.45,1520537,0
2017-08-02,8.5,8.75,8.2,8.4,717492,0
2017-08-03,8.4,8.625,8.3,8.45,698410,0
2017-08-04,8.45,8.8,8.3,8.65,682629,0
2017-08-07,8.65,8.75,8.455,8.7,516206,0
2017-08-08,8.7,8.9,8.575,8.7,1166010,0
2017-08-09,8.6,8.85,8.4,8.45,853389,0
2017-08-10,8.75,9.7,8.45,9.5,2145932,0
2017-08-11,9.65,10.425,9.5,10.25,3405229,0
2017-08-14,10.5,12.05,10.35,11.6,3641814,0
2017-08-15,11.65,11.75,11.1,11.2,1762164,0
2017-08-16,11.25,11.55,10.3,10.6,2123128,0
2017-08-17,10.6,11.14,10.15,10.25,1977223,0
2017-08-18,10.25,10.45,9.8,9.9,1674711,0
2017-08-21,9.9,10.245,9.7,9.9,832819,0
2017-08-22,9.9,10.35,9.705,10.25,1038073,0
2017-08-23,10.25,10.75,10.1,10.45,719603,0
2017-08-24,10.5,10.725,10.275,10.65,700497,0
2017-08-25,10.9,11.05,10.4,10.7,1159968,0
2017-08-28,10.95,11.6,10.85,11.5,1959824,0
2017-08-29,11.35,12.9,11.15,12.8,3329517,0
2017-08-30,12.8,13,12.35,12.85,1508219,0
2017-08-31,12.85,13.55,12.85,13.35,1685393,0
2017-09-01,13.5,15.05,13.25,14.25,5064105,0
2017-09-05,14.3,14.65,13.35,13.55,3271955,0
2017-09-06,13.75,13.9,12.7,12.95,2460477,0
2017-09-07,13.25,13.925,12.95,13.6,2773872,0
2017-09-08,13.75,14.15,13.3,13.45,1285953,0
2017-09-11,13.6,13.8,13.1,13.3,1295016,0
2017-09-12,13.3,13.4,12.9,13.05,1258667,0
2017-09-13,13,13.55,12.95,13.4,1086836,0
2017-09-14,13.25,14.1,13.175,13.95,1676857,0
2017-09-15,14,14.3,13.775,14.15,4044296,0
2017-09-18,14.2,14.8,14.1,14.75,2913967,0
2017-09-19,14.75,14.75,14.2,14.45,1504687,0
2017-09-20,14.45,14.55,14.1,14.35,1302837,0
2017-09-21,14.3,14.8,14.25,14.3,1326790,0
2017-09-22,14.3,14.4,13.65,13.75,1664928,0
2017-09-25,13.9,13.95,13.3,13.5,1805983,0
2017-09-26,13.6,13.65,12.8,12.9,1465202,0
2017-09-27,13.05,13.925,12.9,13.75,2521483,0
2017-09-28,13.75,14.35,13.4,14.35,1632060,0
2017-09-29,14.35,15.3,14.3,15,2165608,0
2017-10-02,15,16.5,14.75,16.2,2383678,0
2017-10-03,16.2,16.8,15.6,16.8,2075514,0
2017-10-04,16.8,17.05,16.475,17,1420877,0
2017-10-05,17,17.055,16.15,16.65,1850787,0
2017-10-06,16.5,16.5,15.7,15.95,1678377,0
2017-10-09,16,16.1,15.675,15.85,890888,0
2017-10-10,15.85,16.05,15.65,15.9,961240,0
2017-10-11,16,16.45,15.941,16.15,1357281,0
2017-10-12,16.1,16.3,15.8,15.9,927249,0
2017-10-13,15.9751,16,14.35,14.95,2244215,0
2017-10-16,15,15.6,14.7,14.85,1049698,0
2017-10-17,14.9,15.075,14.4,14.5,1032513,0
2017-10-18,14.5,14.8,13.95,14.15,1258809,0
2017-10-19,13.9,14.25,13.6,13.95,1325245,0
2017-10-20,14.05,14.15,13.1,13.45,2249390,0
2017-10-23,13.35,14.1,13.3,13.6,970433,0
2017-10-24,13.7,13.85,13.2,13.35,965824,0
2017-10-25,13.25,13.525,12.55,12.6,1571862,0
2017-10-26,12.45,12.6,11.3,12.025,2290926,0
2017-10-27,12.25,12.45,11.85,12.4,1504190,0
2017-10-30,12.65,13.15,12.4,12.6,1247419,0
2017-10-31,12.6,12.85,12.4,12.4,861336,0
2017-11-01,12.6,12.85,11.5,11.6,1379630,0
2017-11-02,11.6,12.45,11.45,12.1,1395471,0
2017-11-03,12.1,12.25,11.9,12.1,819807,0
2017-11-06,12.05,12.4,12.05,12.1,610351,0
2017-11-07,12.25,12.25,11.6,11.65,1020568,0
2017-11-08,11.65,12.25,11.65,11.95,988154,0
2017-11-09,11.85,12.7,11.65,12.3,1460021,0
2017-11-10,12.35,14.65,12.35,13.45,3082333,0
