Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.65,31.14,30.39,30.96,222761,0
2005-02-28,31,31.5,30.98,31.35,260152,0
2005-03-01,31.16,31.25,30.76,31.01,477938,0
2005-03-02,30.94,31.4,30.81,30.95,213067,0
2005-03-03,31.14,31.33,30.9,30.92,135476,0
2005-03-04,31.02,31.43,30.79,31.38,155409,0
2005-03-07,31.51,31.54,31.23,31.29,82462,0
2005-03-08,31.43,31.55,31.04,31.18,327760,0
2005-03-09,31.01,31.07,30.16,30.18,229424,0
2005-03-10,30.39,30.39,29.68,30.07,342257,0
2005-03-11,30.13,30.38,29.75,29.91,299233,0
2005-03-14,29.85,30.04,29.85,30.04,283068,0
2005-03-15,30,30.25,29.78,29.78,187145,0
2005-03-16,29.69,29.91,29.5,29.7,135565,0
2005-03-17,29.7,29.72,29.23,29.28,245434,0
2005-03-18,29.27,29.28,28.26,28.54,421064,0
2005-03-21,28.5,28.93,28.5,28.7,249882,0
2005-03-22,28.62,29.31,28.62,28.76,84790,0
2005-03-23,28.69,29.75,28.32,29.2,490478,0
2005-03-24,29.13,29.43,28.78,28.8,469786,0
2005-03-28,28.87,28.95,28.4,28.49,405046,0
2005-03-29,28.63,28.63,28.15,28.3,609924,0
2005-03-30,28.26,28.78,28.26,28.78,600522,0
2005-03-31,28.8,28.95,28.67,28.87,254461,0
2005-04-01,28.93,29,27.95,28.19,300568,0
2005-04-04,28.25,28.74,28.12,28.61,231293,0
2005-04-05,28.76,29.2,28.53,29.08,264472,0
2005-04-06,29.24,29.3,28.57,28.66,132308,0
2005-04-07,28.88,28.89,28,28.3,447519,0
2005-04-08,28.37,28.37,27.46,27.58,285749,0
2005-04-11,27.65,27.65,26.81,27.16,344172,0
2005-04-12,27.01,27.1,26.68,27,339177,0
2005-04-13,26.98,26.98,26.41,26.5,285881,0
2005-04-14,26.4,26.57,25.95,26.06,312052,0
2005-04-15,26.03,26.2,25.82,25.83,612995,0
2005-04-18,25.74,26.56,25.74,26.45,519912,0
2005-04-19,26.25,26.49,25.97,26.22,549398,0
2005-04-20,26.11,26.2,25.95,26.03,561410,0
2005-04-21,26.09,28.41,26.05,27.62,749759,0
2005-04-22,27.48,27.6,26.55,26.64,413853,0
2005-04-25,26.88,26.99,26.37,26.84,406730,0
2005-04-26,26.68,27.23,26.68,27,311850,0
2005-04-27,26.93,27.6,26.46,27.1,429458,0
2005-04-28,27,27.07,26.4,26.48,453265,0
2005-04-29,26.45,26.83,25.52,26.18,244731,0
2005-05-02,26.4,27.09,26.23,27.02,347184,0
2005-05-03,26.84,27.81,26.61,27.5,421825,0
2005-05-04,27.44,27.98,27.44,27.78,224371,0
2005-05-05,27.66,28.07,27.6,27.86,222323,0
2005-05-06,27.95,28.18,27.79,28.05,171545,0
2005-05-09,28.11,28.14,27.6,28.14,316311,0
2005-05-10,27.95,28.34,27.63,28,224941,0
2005-05-11,28.99,29.1,28,28.63,435460,0
2005-05-12,28.79,28.99,28.24,28.54,223282,0
2005-05-13,28.62,28.8,28.39,28.69,214232,0
2005-05-16,28.5,29.37,28.48,29.21,181222,0
2005-05-17,29.04,29.57,28.91,29.48,140002,0
2005-05-18,29.64,30.67,29.58,30.67,266025,0
2005-05-19,30.7,31.02,30.39,30.71,155090,0
2005-05-20,30.7,30.73,30.26,30.64,157867,0
2005-05-23,30.75,30.83,30.32,30.4,180848,0
2005-05-24,30.25,30.5,30.12,30.26,164063,0
2005-05-25,30.14,30.32,29.99,30.14,217816,0
2005-05-26,30.03,30.57,30.03,30.52,750315,0
2005-05-27,30.55,30.68,30.44,30.61,84014,0
2005-05-31,30.68,30.68,30.3,30.39,245580,0
2005-06-01,30.34,30.68,30.2,30.68,542226,0
2005-06-02,30.38,30.52,30.01,30.49,363799,0
2005-06-03,30.47,30.47,30.06,30.17,221205,0
2005-06-06,30.22,30.43,30.12,30.39,89889,0
2005-06-07,30.47,30.72,30.26,30.29,763518,0
2005-06-08,30.46,30.46,29.55,29.67,569527,0
2005-06-09,29.65,29.65,29.24,29.54,274100,0
2005-06-10,29.66,30.18,29.49,30.09,269114,0
2005-06-13,29.99,30.44,29.94,30.18,108479,0
2005-06-14,30.31,31.52,30.15,31.07,327534,0
2005-06-15,31.21,31.43,30.97,31.38,467376,0
2005-06-16,31.5,32.43,31.06,32.43,329676,0
2005-06-17,32.41,32.92,31.99,32,357477,0
2005-06-20,31.82,32.13,31.7,32.02,129948,0
2005-06-21,31.96,32.22,31.89,32,77566,0
2005-06-22,32,32.16,31.92,32.01,240021,0
2005-06-23,31.94,32.39,31.93,32.01,142131,0
2005-06-24,32.04,32.06,31.3,31.51,617816,0
2005-06-27,31.47,31.59,31.31,31.41,231662,0
2005-06-28,31.42,31.66,31.39,31.48,291280,0
2005-06-29,31.5,31.59,31.31,31.59,230348,0
2005-06-30,31.6,31.86,31.32,31.52,273884,0
2005-07-01,31.53,31.7,31.22,31.7,188267,0
2005-07-05,31.62,32.66,31.62,32.65,330912,0
2005-07-06,32.41,32.44,30.92,31.48,717244,0
2005-07-07,31.24,32.96,31.06,32.51,1135716,0
2005-07-08,31.62,32.17,31.62,31.92,1827096,0
2005-07-11,31.97,32.73,31.95,32.73,297574,0
2005-07-12,32.58,33,32.33,32.72,166047,0
2005-07-13,32.98,33,32.65,32.77,258430,0
2005-07-14,32.75,33.03,32.42,32.46,124686,0
2005-07-15,32.54,32.6,32.26,32.5,198310,0
2005-07-18,32.65,32.75,32.41,32.52,171543,0
2005-07-19,32.6,32.94,32.44,32.93,181715,0
2005-07-20,32.85,33.13,32.5,33.13,173559,0
2005-07-21,33.14,34.33,32.29,33.85,469813,0
2005-07-22,34.15,34.93,34.09,34.67,532914,0
2005-07-25,34.67,35.13,34.65,34.79,279673,0
2005-07-26,34.83,34.97,34.29,34.7,152727,0
2005-07-27,34.71,35.02,34.71,34.95,314919,0
2005-07-28,35,35.46,34.9,35.37,297976,0
2005-07-29,35.43,35.9,35.16,35.31,207040,0
2005-08-01,35.1,35.42,35.03,35.19,152133,0
2005-08-02,35.06,35.17,34.65,34.91,160097,0
2005-08-03,34.75,34.77,34.4,34.44,220099,0
2005-08-04,34.28,34.28,33,33.4,352553,0
2005-08-05,33.14,33.54,32.66,32.81,346844,0
2005-08-08,32.72,33.12,32.46,33.01,229152,0
2005-08-09,33.15,33.8,33.11,33.66,164219,0
2005-08-10,33.86,34.81,33.45,33.52,199839,0
2005-08-11,33.44,33.45,32.85,33.22,141203,0
2005-08-12,33.06,33.13,32.36,32.53,199261,0
2005-08-15,32.48,33.22,32.32,32.99,87681,0
2005-08-16,32.88,32.89,31.76,31.79,165282,0
2005-08-17,31.8,32.64,31.7,32.4,164268,0
2005-08-18,32.25,32.58,31.76,32.08,175390,0
2005-08-19,32,32.42,31.63,31.68,179025,0
2005-08-22,31.65,32.46,31.6,32.43,159174,0
2005-08-23,32.42,32.48,31.65,31.66,143907,0
2005-08-24,31.58,32.18,31.03,31.19,302159,0
2005-08-25,31.25,31.4,30.53,30.8,408478,0
2005-08-26,30.82,31.15,30.15,30.37,371157,0
2005-08-29,30.2,30.84,30,30.55,239160,0
2005-08-30,30.48,30.59,28.74,29.06,772107,0
2005-08-31,29.09,29.23,28.61,28.94,340010,0
2005-09-01,28.95,29.2,28.26,28.57,320100,0
2005-09-02,28.51,28.65,27.52,27.58,706189,0
2005-09-06,27.72,27.89,27.57,27.68,422787,0
2005-09-07,27.68,27.96,27.51,27.87,484503,0
2005-09-08,27.87,28.21,27.54,28.11,297784,0
2005-09-09,28.24,28.97,28.1,28.72,288636,0
2005-09-12,28.61,28.84,28.09,28.59,325084,0
2005-09-13,28.53,29.12,28.36,28.5,221588,0
2005-09-14,28.42,28.76,28.42,28.59,297492,0
2005-09-15,28.64,28.78,28.23,28.36,333092,0
2005-09-16,28.53,28.73,28.45,28.63,247908,0
2005-09-19,28.56,28.7,28.22,28.38,264525,0
2005-09-20,28.55,28.55,27.55,27.75,363359,0
2005-09-21,26.64,26.64,24.85,25.84,778490,0
2005-09-22,25.96,26.26,25.48,25.87,945984,0
2005-09-23,25.97,26.35,25.28,25.78,386136,0
2005-09-26,26.08,26.86,25.87,26.69,547717,0
2005-09-27,26.59,26.67,26.39,26.4,346566,0
2005-09-28,26.4,27.17,25.79,25.96,219739,0
2005-09-29,26.07,26.52,25.36,26.38,297800,0
2005-09-30,26.33,26.33,25.61,25.87,454367,0
2005-10-03,26,26.62,25.6,26.34,341781,0
2005-10-04,26.47,26.5,26,26.2,382533,0
2005-10-05,26.2,26.21,25.45,25.46,390788,0
2005-10-06,24.49,25.5,23.5,24.58,1287329,0
2005-10-07,24.07,24.6,23.82,24.27,642286,0
2005-10-10,24.48,24.48,23.67,23.73,305758,0
2005-10-11,23.85,24.4,23.66,23.74,332608,0
2005-10-12,23.58,23.8,23.33,23.4,303322,0
2005-10-13,23.49,23.94,23.29,23.8,285005,0
2005-10-14,23.92,24.16,23.69,23.97,240394,0
2005-10-17,24.04,24.55,23.59,23.87,224364,0
2005-10-18,23.89,24.01,23.24,23.26,303723,0
2005-10-19,23.31,23.71,23.2,23.5,404294,0
2005-10-20,23.45,23.86,23.01,23.11,499328,0
2005-10-21,23.11,23.52,23.11,23.17,261588,0
2005-10-24,23.37,23.56,22.87,22.92,755742,0
2005-10-25,23.2,25.25,23.12,24.73,1445002,0
2005-10-26,25.48,25.8,24.41,24.54,1603502,0
2005-10-27,24.61,24.7,23.76,23.89,406053,0
2005-10-28,24.22,24.25,23.28,23.77,600189,0
2005-10-31,23.86,24.44,23.61,23.99,373386,0
2005-11-01,24.2,24.35,23.9,24.01,355022,0
2005-11-02,24.17,24.98,24,24.66,440765,0
2005-11-03,24.81,26.39,24.81,25.49,605647,0
2005-11-04,25.75,26.32,25.15,25.56,657353,0
2005-11-07,25.62,26.03,25.31,25.91,349265,0
2005-11-08,25.8,26.14,25.2,25.25,740786,0
2005-11-09,25.36,25.82,25.21,25.56,341931,0
2005-11-10,25.69,26.34,25.35,26.2,265538,0
2005-11-11,26.1,26.38,25.75,26,222819,0
2005-11-14,26.27,26.27,25.81,26.1,213240,0
2005-11-15,26.15,26.15,25.37,25.53,285481,0
2005-11-16,25.47,25.91,25.39,25.8,255186,0
2005-11-17,25.81,26.16,25.45,26.02,347991,0
2005-11-18,26.23,27.08,26,27.06,630093,0
2005-11-21,27.24,27.58,27.05,27.51,383276,0
2005-11-22,27.53,28.1,27.32,27.91,389289,0
2005-11-23,27.81,28.15,27.79,27.95,138233,0
2005-11-25,28.12,28.12,27.35,27.49,58296,0
2005-11-28,27.62,27.72,27,27.13,182145,0
2005-11-29,27.09,27.52,27,27.22,169824,0
2005-11-30,27.12,27.55,26.9,27.29,185657,0
2005-12-01,27.29,27.4,26.8,27.01,275309,0
2005-12-02,26.91,27.25,26.81,27.08,179999,0
2005-12-05,27.22,27.22,26.18,26.46,225279,0
2005-12-06,26.45,26.52,25.98,26.04,264413,0
2005-12-07,25.92,26.13,25.65,25.81,261765,0
2005-12-08,25.68,26.1,25.51,25.65,240266,0
2005-12-09,25.58,25.99,25.48,25.86,172355,0
2005-12-12,25.83,26.1,25.75,25.97,267718,0
2005-12-13,25.98,26.2,25.64,25.85,261261,0
2005-12-14,25.8,26.04,25.42,25.56,297435,0
2005-12-15,25.47,25.54,24.92,25.05,238061,0
2005-12-16,25.1,25.15,24.51,24.66,403171,0
2005-12-19,24.6,24.8,24.41,24.5,390592,0
2005-12-20,24.73,24.99,24.43,24.76,181536,0
2005-12-21,24.62,25.19,24.27,24.34,295683,0
2005-12-22,22.2,22.95,21.95,22.03,1778424,0
2005-12-23,21.8,22.2,20.85,21.53,1448171,0
2005-12-27,21.41,21.53,20.99,21.2,610717,0
2005-12-28,21.2,21.5,21.13,21.24,396420,0
2005-12-29,21.15,21.3,20.98,21.17,400131,0
2005-12-30,21.17,21.18,20.89,20.92,325799,0
2006-01-03,21.04,21.08,20.09,20.43,372062,0
2006-01-04,20.45,20.49,19.88,20.08,423887,0
2006-01-05,20.18,20.18,19.73,19.88,558651,0
2006-01-06,19.85,20.31,19.85,20.27,492048,0
2006-01-09,20.39,21.32,20.18,21,814021,0
2006-01-10,21.05,21.12,20.75,20.88,523607,0
2006-01-11,20.98,21.1,20.68,20.94,1278490,0
2006-01-12,21.06,21.1,20.65,20.82,915788,0
2006-01-13,20.89,21.14,20.42,20.61,650667,0
2006-01-17,20.67,20.75,20.44,20.66,489715,0
2006-01-18,20.55,21.12,20.4,20.98,933239,0
2006-01-19,21.08,21.68,20.94,21.53,1029899,0
2006-01-20,21.6,21.92,21.23,21.43,433618,0
2006-01-23,21.48,21.78,21.34,21.5,835848,0
2006-01-24,21.6,21.96,21.55,21.9,1071327,0
2006-01-25,21.79,22.02,21.79,21.9,331651,0
2006-01-26,22.05,22.09,21.87,21.9,626551,0
2006-01-27,22,22.05,21.67,21.7,368346,0
2006-01-30,21.7,21.99,21.16,21.25,403157,0
2006-01-31,21.21,21.42,21.07,21.28,777895,0
2006-02-01,21.13,21.45,21.11,21.42,867880,0
2006-02-02,21.47,21.63,21.23,21.51,514292,0
2006-02-03,21.48,21.74,21.34,21.4,313121,0
2006-02-06,21.48,21.48,21.16,21.32,275381,0
2006-02-07,21.34,21.58,21.04,21.05,211423,0
2006-02-08,21.16,21.22,20.86,21.17,133203,0
2006-02-09,21.22,21.29,21.03,21.11,142928,0
2006-02-10,21.19,21.2,20.75,21.1,227679,0
2006-02-13,21.02,21.6,21.02,21.24,215874,0
2006-02-14,21.3,21.81,21.27,21.58,337481,0
2006-02-15,21.49,21.82,21.14,21.65,348590,0
2006-02-16,21.82,21.87,21.18,21.41,294808,0
2006-02-17,21.51,21.52,21.15,21.23,157670,0
2006-02-21,21.24,21.55,21.11,21.23,221070,0
2006-02-22,21.09,21.7,21.09,21.52,207267,0
2006-02-23,23,23.3,21.19,21.8,2171522,0
2006-02-24,21.8,22.08,21.48,21.8,278807,0
2006-02-27,21.76,22.43,21.73,22.1,362384,0
2006-02-28,22.12,22.23,21.87,22.01,287530,0
2006-03-01,22,22.04,21.68,21.76,392463,0
2006-03-02,21.75,21.82,21.46,21.6,245638,0
2006-03-03,21.59,21.96,21.4,21.71,376330,0
2006-03-06,21.82,21.82,21.5,21.67,1335430,0
2006-03-07,21.7,21.81,21.41,21.45,389024,0
2006-03-08,21.36,21.36,20.2,20.57,374709,0
2006-03-09,20.51,20.66,20.28,20.29,576914,0
2006-03-10,20.2,20.26,19.95,20.18,450643,0
2006-03-13,20.31,20.57,20,20.07,632249,0
2006-03-14,20.07,20.37,20.03,20.24,304059,0
2006-03-15,20.32,20.53,20.31,20.44,280581,0
2006-03-16,20.69,21.38,20.69,21.18,432155,0
2006-03-17,21.28,22.01,21.07,22.01,817777,0
2006-03-20,22.08,22.2,21.86,22.17,321484,0
2006-03-21,22.17,22.28,22,22.14,378314,0
2006-03-22,22.14,22.27,22,22.1,334852,0
2006-03-23,22.14,22.59,22.08,22.32,538258,0
2006-03-24,23.66,23.96,22.97,23.26,1262415,0
2006-03-27,23.27,23.32,22.99,23.11,684076,0
2006-03-28,23.04,23.29,23.01,23.09,404492,0
2006-03-29,23.18,23.3,22.89,22.92,3131821,0
2006-03-30,23.01,23.07,22.53,22.96,911986,0
2006-03-31,23.03,23.39,22.94,23.09,1001840,0
2006-04-03,23.21,23.21,22.13,22.2,848071,0
2006-04-04,22.24,22.49,22.13,22.38,463846,0
2006-04-05,22.36,22.42,22.15,22.22,303608,0
2006-04-06,21.59,22.27,21.5,21.98,719453,0
2006-04-07,21.13,21.39,21.01,21.28,1026540,0
2006-04-10,21.29,21.3,20.96,21.03,966928,0
2006-04-11,21.05,21.12,20.95,21.01,560553,0
2006-04-12,21.01,21.11,20.9,21.01,288800,0
2006-04-13,21.03,21.1,20.92,20.97,340557,0
2006-04-17,20.94,21,20.7,20.85,237186,0
2006-04-18,20.9,20.94,20.66,20.71,646717,0
2006-04-19,20.78,20.96,20.38,20.6,897367,0
2006-04-20,20.57,20.67,20.39,20.63,534988,0
2006-04-21,20.81,21.05,20.37,20.44,369304,0
2006-04-24,20.64,20.65,20.26,20.32,329641,0
2006-04-25,20.14,20.25,19.79,20.03,1458986,0
2006-04-26,19.94,20.05,19.55,19.67,1272459,0
2006-04-27,19.55,19.66,19.13,19.14,1338753,0
2006-04-28,19.06,19.31,18.93,18.95,699701,0
2006-05-01,19.08,19.1,18.51,18.59,1014741,0
2006-05-02,18.6,18.63,18.21,18.52,592687,0
2006-05-03,18.47,18.56,18.28,18.42,634328,0
2006-05-04,18.48,18.48,18.15,18.21,482809,0
2006-05-05,18.38,18.86,18.2,18.81,1305598,0
2006-05-08,18.88,18.88,18.62,18.81,486102,0
2006-05-09,18.75,18.98,18.75,18.85,712526,0
2006-05-10,18.79,18.81,18.65,18.74,844559,0
2006-05-11,18.79,18.79,18.41,18.5,574755,0
2006-05-12,18.51,18.51,18.15,18.23,567225,0
2006-05-15,18.16,18.3,18.02,18.24,781032,0
2006-05-16,18.27,18.29,17.85,17.95,859718,0
2006-05-17,17.89,17.98,17.53,17.79,491141,0
2006-05-18,17.79,17.94,17.65,17.72,887888,0
2006-05-19,17.67,17.67,17.28,17.34,947641,0
2006-05-22,16.69,17.13,16.07,16.11,1548606,0
2006-05-23,16.22,16.25,15.86,15.92,1352717,0
2006-05-24,15.98,15.98,15.34,15.59,1692516,0
2006-05-25,15.62,15.76,15.5,15.75,641220,0
2006-05-26,15.83,16.24,15.7,16.01,951044,0
2006-05-30,16.05,16.05,15.61,15.77,634298,0
2006-05-31,15.95,16.09,15.86,16.07,868225,0
2006-06-01,16.16,16.39,15.94,16.38,921211,0
2006-06-02,16.54,16.64,16.15,16.31,543713,0
2006-06-05,16.33,16.36,15.87,15.87,570537,0
2006-06-06,15.96,16.32,15.8,16.14,768596,0
2006-06-07,16.22,16.64,16,16.51,786696,0
2006-06-08,16.52,16.64,16.04,16.44,671767,0
2006-06-09,16.48,16.53,16.26,16.4,395411,0
2006-06-12,16.36,16.58,16.28,16.35,440073,0
2006-06-13,14.13,15.4,13.76,14.03,5493450,0
2006-06-14,14.11,14.19,13.84,14,1400370,0
2006-06-15,14.03,14.1,13.81,13.9,1025678,0
2006-06-16,13.9,14.04,13.82,13.91,741813,0
2006-06-19,14.01,14.07,13.86,13.91,787610,0
2006-06-20,13.98,14.04,13.77,13.86,746758,0
2006-06-21,13.91,13.99,13.53,13.59,1857244,0
2006-06-22,13.78,13.8,13.45,13.61,556300,0
2006-06-23,13.6,13.61,13.27,13.27,459872,0
2006-06-26,13.38,13.45,13.26,13.26,309628,0
2006-06-27,13.33,13.37,13,13.02,395310,0
2006-06-28,13.01,13.17,12.97,13.02,559722,0
2006-06-29,13.06,13.45,13.06,13.41,777746,0
2006-06-30,13.51,13.83,13.04,13.15,977703,0
2006-07-03,13.15,13.33,13.04,13.21,319456,0
2006-07-05,13.25,13.35,12.95,13.12,801022,0
2006-07-06,13.03,13.15,12.49,12.62,875051,0
2006-07-07,12.65,12.73,12.52,12.56,632184,0
2006-07-10,12.61,12.79,12.5,12.65,572944,0
2006-07-11,12.67,12.69,12.51,12.61,506450,0
2006-07-12,12.63,12.76,12.32,12.39,488478,0
2006-07-13,12.42,12.46,12.06,12.11,393946,0
2006-07-14,12.06,12.7,12,12.28,502073,0
2006-07-17,12.33,12.49,12.26,12.28,682542,0
2006-07-18,12.36,12.51,12.18,12.39,644747,0
2006-07-19,12.41,13.02,12.37,12.78,791440,0
2006-07-20,12.86,13.01,12.78,12.92,476903,0
2006-07-21,12.87,13.09,12.79,12.99,420793,0
2006-07-24,13.02,13.29,13.02,13.27,334521,0
2006-07-25,12.51,15.19,12.51,14.15,1550562,0
2006-07-26,14.15,14.75,14.15,14.51,587101,0
2006-07-27,14.65,14.95,14.42,14.43,417896,0
2006-07-28,14.55,15.33,14.55,15.32,538243,0
2006-07-31,15.2,15.25,14.27,14.46,743602,0
2006-08-01,14.38,14.39,13.88,13.9,553919,0
2006-08-02,13.87,14.15,13.69,14.02,423339,0
2006-08-03,13.93,14.23,13.75,14.09,398894,0
2006-08-04,14,14.35,13.72,13.89,388957,0
2006-08-07,13.8,13.85,13.44,13.55,342578,0
2006-08-08,13.54,13.57,13.13,13.16,311286,0
2006-08-09,13.22,13.36,13,13.03,231920,0
2006-08-10,12.99,13.45,12.95,13.39,347252,0
2006-08-11,13.34,13.43,13.15,13.33,222058,0
2006-08-14,13.47,13.47,13.16,13.19,169701,0
2006-08-15,13.34,13.43,13.21,13.38,240051,0
2006-08-16,13.4,13.79,13.26,13.59,445980,0
2006-08-17,13.53,14.08,13.53,14.08,445273,0
2006-08-18,14.15,14.22,13.89,14.08,226807,0
2006-08-21,14.1,14.1,13.96,13.99,244587,0
2006-08-22,13.94,14.08,13.83,13.91,331007,0
2006-08-23,14.03,14.04,13.64,13.86,126278,0
2006-08-24,13.88,13.9,13.54,13.65,211930,0
2006-08-25,13.65,13.69,13.34,13.39,326629,0
2006-08-28,13.53,13.7,13.51,13.6,457610,0
2006-08-29,13.63,13.77,13.54,13.59,469273,0
2006-08-30,13.7,13.92,13.55,13.76,506528,0
2006-08-31,13.89,13.9,13.45,13.48,269981,0
2006-09-01,13.59,13.6,13.35,13.39,320024,0
2006-09-05,13.44,13.7,13.44,13.58,412537,0
2006-09-06,13.57,13.65,13.38,13.39,269355,0
2006-09-07,13.37,13.4,12.84,12.89,566806,0
2006-09-08,12.93,13.05,12.88,13,439721,0
2006-09-11,12.97,13.28,12.91,13.19,370857,0
2006-09-12,13.16,13.34,13.15,13.23,983068,0
2006-09-13,13.25,13.42,13.04,13.06,761434,0
2006-09-14,13.05,13.14,12.98,13.07,338054,0
2006-09-15,13.19,13.25,13.01,13.1,900059,0
2006-09-18,13.1,13.39,13.05,13.26,694194,0
2006-09-19,13.31,13.76,13.28,13.69,786641,0
2006-09-20,13.81,14.15,13.81,14.1,698645,0
2006-09-21,14.16,14.33,13.93,14,391175,0
2006-09-22,14.01,14.08,13.92,14.04,424123,0
2006-09-25,14.08,14.1,13.85,14,344742,0
2006-09-26,14.01,14.46,14.01,14.29,556810,0
2006-09-27,14.33,14.68,14.2,14.2,473362,0
2006-09-28,14.3,14.44,14.09,14.32,238534,0
2006-09-29,14.39,14.46,13.87,13.88,264616,0
2006-10-02,13.9,13.96,13.63,13.85,448226,0
2006-10-03,13.85,14.84,13.85,14.66,1045689,0
2006-10-04,14.68,15.09,14.66,15,931846,0
2006-10-05,14.95,15.3,14.95,14.99,782367,0
2006-10-06,14.89,15.03,14.72,14.92,186104,0
2006-10-09,14.85,15.06,14.76,14.97,246961,0
2006-10-10,14.95,15.04,14.69,14.75,267107,0
2006-10-11,14.72,14.78,14.47,14.58,351797,0
2006-10-12,14.93,16.44,14.93,16.33,2419471,0
2006-10-13,15.75,16.32,15.5,16.25,1353201,0
2006-10-16,16.28,16.28,15.8,16.01,459525,0
2006-10-17,16,16.01,15.28,15.9,514323,0
2006-10-18,16,16.27,15.92,16.02,251820,0
2006-10-19,16,16.09,15.8,15.86,356598,0
2006-10-20,15.94,15.94,15.46,15.47,315009,0
2006-10-23,15.4,15.82,15.27,15.44,403362,0
2006-10-24,15.4,15.52,15.33,15.47,385664,0
2006-10-25,15.46,16.07,15.33,15.95,760202,0
2006-10-26,16.12,16.29,15.68,16.17,554042,0
2006-10-27,16.16,16.25,15.94,16.18,502475,0
2006-10-30,16.2,16.7,16.12,16.65,941886,0
2006-10-31,16.78,16.82,16.35,16.5,452368,0
2006-11-01,16.62,16.73,16.26,16.29,455998,0
2006-11-02,16.06,16.12,15.86,16.06,434526,0
2006-11-03,16.15,16.23,15.93,16.01,287925,0
2006-11-06,15.37,16.01,15.08,15.99,773028,0
2006-11-07,16.04,16.13,15.93,15.96,438494,0
2006-11-08,15.95,16.05,15.85,16.01,424322,0
2006-11-09,16.01,16.17,15.96,16.13,538868,0
2006-11-10,16.21,16.64,16.21,16.64,244362,0
2006-11-13,16.73,16.99,16.58,16.94,425075,0
2006-11-14,17.04,17.83,16.89,17.71,688119,0
2006-11-15,17.76,18.07,17.62,18.04,447343,0
2006-11-16,18.09,18.11,17.93,18.03,642448,0
2006-11-17,18.01,18.01,17.34,17.82,607493,0
2006-11-20,17.74,17.98,17.56,17.95,335692,0
2006-11-21,17.89,17.98,17.65,17.82,194254,0
2006-11-22,17.82,17.92,17.63,17.66,559764,0
2006-11-24,17.51,17.62,17.32,17.53,95587,0
2006-11-27,17.53,17.53,16.85,16.89,547886,0
2006-11-28,16.78,17.06,16.68,16.8,582384,0
2006-11-29,16.96,17.51,16.91,17.4,510433,0
2006-11-30,17.44,17.62,17.3,17.56,592210,0
2006-12-01,17.54,17.62,17.13,17.51,674598,0
2006-12-04,17.55,18.04,17.55,18,542650,0
2006-12-05,18.06,18.06,17.59,17.68,723375,0
2006-12-06,17.66,17.74,17.52,17.65,367379,0
2006-12-07,17.66,17.83,17.57,17.69,279949,0
2006-12-08,17.68,17.81,17.54,17.68,128762,0
2006-12-11,17.68,18.41,17.68,18.1,449528,0
2006-12-12,18.14,18.32,17.74,17.96,256086,0
2006-12-13,18.02,18.29,18.02,18.18,256236,0
2006-12-14,18.18,18.52,18.12,18.51,237480,0
2006-12-15,18.58,19.02,18.27,18.37,428949,0
2006-12-18,18.38,18.5,17.84,17.85,228526,0
2006-12-19,15.7,16.71,15.5,15.85,2364329,0
2006-12-20,15.8,15.83,15.42,15.8,1119854,0
2006-12-21,15.71,15.78,15.44,15.64,870109,0
2006-12-22,15.64,15.8,15.57,15.69,378257,0
2006-12-26,15.61,15.86,15.6,15.84,195634,0
2006-12-27,15.78,15.8,15.48,15.73,662511,0
2006-12-28,15.64,15.8,15.53,15.61,235339,0
2006-12-29,15.55,15.7,15.42,15.55,338485,0
2007-01-03,15.82,16.2,15.62,15.85,605151,0
2007-01-04,15.79,16.21,15.75,16.13,257541,0
2007-01-05,16.02,16.11,15.76,15.83,370603,0
2007-01-08,15.8,16.29,15.75,16.23,337286,0
2007-01-09,16.22,16.32,15.92,16.26,362219,0
2007-01-10,16.13,16.29,15.95,16.22,344192,0
2007-01-11,16.95,17.37,16.8,17.09,1140921,0
2007-01-12,17.04,17.49,16.98,17.33,609840,0
2007-01-16,17.41,17.75,17.29,17.7,566632,0
2007-01-17,17.54,17.6,17.36,17.51,332696,0
2007-01-18,17.46,17.49,17.16,17.19,498134,0
2007-01-19,17.08,17.17,16.96,17.16,370091,0
2007-01-22,17.15,17.15,16.75,16.84,307032,0
2007-01-23,16.78,16.83,16.62,16.64,418763,0
2007-01-24,16.67,17,16.6,16.89,237099,0
2007-01-25,16.85,16.95,16.37,16.44,240193,0
2007-01-26,16.44,16.54,16.21,16.38,529068,0
2007-01-29,16.37,16.79,16.35,16.5,377600,0
2007-01-30,16.5,16.69,16.41,16.5,247855,0
2007-01-31,16.42,16.76,16.36,16.66,276875,0
2007-02-01,16.48,16.88,16.31,16.4,529580,0
2007-02-02,16.5,16.75,16.37,16.6,303950,0
2007-02-05,16.55,16.87,16.54,16.7,345214,0
2007-02-06,16.73,16.86,16.39,16.59,246599,0
2007-02-07,16.62,16.82,16.43,16.72,300700,0
2007-02-08,16.66,16.68,16.36,16.46,158302,0
2007-02-09,16.42,16.48,16.05,16.09,181322,0
2007-02-12,16.05,16.24,16.05,16.21,210115,0
2007-02-13,16.22,16.34,16.07,16.22,207530,0
2007-02-14,16.23,16.56,16.19,16.52,338839,0
2007-02-15,16.47,16.54,16.32,16.39,184723,0
2007-02-16,16.4,16.55,16.37,16.53,181140,0
2007-02-20,16.44,17.45,16.44,17.15,400769,0
2007-02-21,16.99,17.13,16.88,17.06,145950,0
2007-02-22,17.06,17.21,16.96,17.17,212826,0
2007-02-23,17.1,17.55,17.1,17.42,425334,0
2007-02-26,17.42,17.87,17.05,17.4,643089,0
2007-02-27,16.9,17,15.71,15.78,1026307,0
2007-02-28,15.8,15.94,15.54,15.74,621435,0
2007-03-01,15.5,15.8,15.38,15.71,674894,0
2007-03-02,15.58,16.1,15.29,15.59,726843,0
2007-03-05,15.51,15.65,14.88,14.88,620212,0
2007-03-06,15.01,15.25,14.88,15.19,634914,0
2007-03-07,15.17,15.41,15.05,15.27,369966,0
2007-03-08,15.36,15.55,15.07,15.14,410186,0
2007-03-09,15.25,15.75,15.2,15.53,565416,0
2007-03-12,15.58,16.11,15.58,15.91,424541,0
2007-03-13,15.79,15.79,14.93,15.18,515792,0
2007-03-14,15.26,15.54,15.08,15.37,429325,0
2007-03-15,15.37,15.68,15.37,15.56,324145,0
2007-03-16,14.95,15.09,14.56,14.74,655626,0
2007-03-19,14.82,15.06,14.81,14.93,404895,0
2007-03-20,14.89,15.1,14.89,14.98,251459,0
2007-03-21,14.96,15.31,14.89,15.24,284539,0
2007-03-22,15.25,15.3,14.89,14.93,520027,0
2007-03-23,14.9,15.24,14.81,15.22,439589,0
2007-03-26,15.19,15.25,14.91,14.98,195262,0
2007-03-27,14.88,15.1,14.68,14.7,201927,0
2007-03-28,14.65,14.86,14.54,14.82,419526,0
2007-03-29,14.97,14.99,14.73,14.89,266965,0
2007-03-30,14.95,14.98,14.67,14.84,167566,0
2007-04-02,14.94,14.95,14.7,14.79,257108,0
2007-04-03,14.8,14.99,14.79,14.84,279807,0
2007-04-04,14.8,14.9,14.76,14.84,205828,0
2007-04-05,14.87,14.89,13.98,14.14,1173955,0
2007-04-09,14.12,14.33,14.12,14.21,522727,0
2007-04-10,14.18,14.31,14.13,14.18,247849,0
2007-04-11,14.23,14.3,14,14.25,409867,0
2007-04-12,13.7,14.15,13.56,13.94,1064948,0
2007-04-13,13.96,14.21,13.95,14.2,315058,0
2007-04-16,14.29,14.64,14.29,14.62,459402,0
2007-04-17,14.6,14.77,14.5,14.53,228888,0
2007-04-18,14.47,14.79,14.47,14.48,436337,0
2007-04-19,14.39,14.6,14.35,14.43,226019,0
2007-04-20,14.6,14.79,14.46,14.5,226468,0
2007-04-23,14.44,14.56,14.27,14.28,224014,0
2007-04-24,14.28,14.31,14.04,14.09,327507,0
2007-04-25,14.21,14.46,14.1,14.23,391893,0
2007-04-26,14.23,14.44,14.2,14.29,263326,0
2007-04-27,14.22,14.3,13.99,14.09,519988,0
2007-04-30,14.02,14.3,13.88,13.96,566321,0
2007-05-01,15.45,15.54,13.61,14.3,1748859,0
2007-05-02,14.38,14.86,13.92,13.93,1020227,0
2007-05-03,13.93,14.13,13.42,13.64,1013789,0
2007-05-04,13.66,13.76,13.56,13.64,870444,0
2007-05-07,13.6,13.72,13.48,13.61,554478,0
2007-05-08,13.6,13.89,13.58,13.76,554529,0
2007-05-09,13.64,13.88,13.61,13.74,410541,0
2007-05-10,13.65,13.66,13.55,13.61,740521,0
2007-05-11,13.67,13.85,13.52,13.74,302231,0
2007-05-14,13.77,13.77,13.3,13.69,527054,0
2007-05-15,13.65,13.82,13.59,13.6,367047,0
2007-05-16,13.62,13.73,13.54,13.7,534194,0
2007-05-17,13.66,13.74,13.61,13.68,498124,0
2007-05-18,13.72,13.79,13.62,13.72,331597,0
2007-05-21,13.68,13.94,13.57,13.87,253098,0
2007-05-22,13.84,14.05,13.77,14.04,351303,0
2007-05-23,14.07,14.15,13.89,14.06,408078,0
2007-05-24,14.07,14.24,13.95,14.11,566021,0
2007-05-25,14.14,14.18,13.89,13.99,260963,0
2007-05-29,14.01,14.17,13.79,13.84,277897,0
2007-05-30,13.79,13.87,13.59,13.76,240262,0
2007-05-31,13.77,14.09,13.77,13.94,255021,0
2007-06-01,14.02,14.17,13.72,13.76,342345,0
2007-06-04,13.71,13.84,13.62,13.79,302894,0
2007-06-05,13.75,13.78,13.6,13.62,295599,0
2007-06-06,13.62,13.76,13.52,13.76,303026,0
2007-06-07,13.72,13.74,13.2,13.2,358835,0
2007-06-08,13.2,13.26,13.04,13.17,347171,0
2007-06-11,13.11,13.25,12.94,13.06,300508,0
2007-06-12,12.97,13.11,12.87,12.92,275305,0
2007-06-13,13,13.15,12.9,13.06,316354,0
2007-06-14,13.05,13.27,13,13.27,325901,0
2007-06-15,13.48,13.5,13.24,13.26,464911,0
2007-06-18,13.26,13.28,13.09,13.2,384128,0
2007-06-19,13.18,13.18,12.99,13.12,360181,0
2007-06-20,13.1,13.2,12.99,13.01,282248,0
2007-06-21,13.02,13.11,12.95,13.01,311917,0
2007-06-22,13,13.2,12.93,13.2,1239052,0
2007-06-25,13.23,13.25,12.47,12.65,890197,0
2007-06-26,12.7,12.82,12.19,12.2,595430,0
2007-06-27,12.14,12.38,12.1,12.23,935873,0
2007-06-28,12.26,12.52,12.24,12.34,584964,0
2007-06-29,12.35,12.55,12.3,12.36,599631,0
2007-07-02,12.37,12.39,12.19,12.3,362505,0
2007-07-03,12.28,12.34,12.15,12.29,205946,0
2007-07-05,12.26,12.3,12.12,12.25,288860,0
2007-07-06,12.26,12.31,12.1,12.24,290045,0
2007-07-09,12.29,12.29,11.97,12.11,415877,0
2007-07-10,12.1,12.3,12,12.09,759370,0
2007-07-11,12.08,12.64,12.07,12.63,913516,0
2007-07-12,12.6,13.13,12.6,13.03,700136,0
2007-07-13,12.97,13.18,12.72,13.04,428274,0
2007-07-16,12.99,13.3,12.99,13.25,374207,0
2007-07-17,13.26,13.34,12.84,12.84,440237,0
2007-07-18,12.84,12.87,12.52,12.65,394130,0
2007-07-19,12.65,12.72,12.52,12.62,472623,0
2007-07-20,12.59,12.82,12.45,12.67,486117,0
2007-07-23,12.69,13.52,12.69,13.32,833538,0
2007-07-24,13.21,13.37,12.82,12.94,666512,0
2007-07-25,13.06,13.48,12.53,12.75,796242,0
2007-07-26,12.62,12.69,12,12.19,637376,0
2007-07-27,12.17,12.21,11.73,11.9,519006,0
2007-07-30,11.89,11.96,11.46,11.88,715064,0
2007-07-31,11.98,12.14,11.63,11.66,497896,0
2007-08-01,11.62,11.98,11.31,11.9,1099784,0
2007-08-02,11.9,11.97,11.6,11.8,520251,0
2007-08-03,11.82,11.82,10.88,10.91,407795,0
2007-08-06,10.92,10.98,10.43,10.98,844766,0
2007-08-07,10.93,11.1,10.52,10.94,852085,0
2007-08-08,11.02,12.12,11.02,12,1192574,0
2007-08-09,11.9,13.27,11.79,12.59,1419575,0
2007-08-10,12.45,13.1,11.05,11.18,1291941,0
2007-08-13,11.28,11.97,10.59,10.75,758848,0
2007-08-14,10.77,10.88,10.22,10.57,737378,0
2007-08-15,10.55,11.31,10.41,10.48,441104,0
2007-08-16,10.4,11.02,10.12,11.02,848720,0
2007-08-17,11.41,12.01,10.95,11.04,994998,0
2007-08-20,11.07,11.14,10.58,10.65,311066,0
2007-08-21,10.61,10.9,10.56,10.65,168343,0
2007-08-22,10.73,11.1,10.71,10.9,215590,0
2007-08-23,10.96,11.03,10.57,10.63,261545,0
2007-08-24,10.61,10.71,10.58,10.7,168647,0
2007-08-27,10.66,10.78,10.34,10.5,477438,0
2007-08-28,10.52,11.09,10.22,10.51,893450,0
2007-08-29,10.57,10.78,10.2,10.5,990890,0
2007-08-30,10.42,10.49,10.15,10.34,452013,0
2007-08-31,10.43,10.67,10.28,10.55,684618,0
2007-09-04,10.53,10.73,10.45,10.63,385297,0
2007-09-05,10.59,10.71,10.53,10.62,562969,0
2007-09-06,10.63,10.7,10.4,10.42,347637,0
2007-09-07,10.32,10.47,9.92,10.2,511970,0
2007-09-10,10.25,10.29,9.76,9.81,364794,0
2007-09-11,9.83,9.84,9.46,9.57,668493,0
2007-09-12,9.57,9.88,9.54,9.57,418938,0
2007-09-13,9.63,10.17,9.53,10,575805,0
2007-09-14,9.92,10.13,9.9,10.08,331433,0
2007-09-17,10.05,10.27,9.82,9.85,245794,0
2007-09-18,9.89,10.44,9.8,10.33,490673,0
2007-09-19,10.38,10.63,10.22,10.39,469576,0
2007-09-20,10.36,10.4,9.85,10.02,309436,0
2007-09-21,10.12,10.16,9.7,9.85,441246,0
2007-09-24,9.97,10.32,9.76,9.81,224603,0
2007-09-25,9.73,9.73,9.18,9.19,442008,0
2007-09-26,9.2,9.24,8.87,9.01,834081,0
2007-09-27,9.02,9.2,8.75,8.76,679206,0
2007-09-28,8.73,9.05,8.59,8.99,1252230,0
2007-10-01,8.97,9.02,8.67,8.93,769678,0
2007-10-02,8.93,9.33,8.93,9.18,723231,0
2007-10-03,9.07,9.54,9.07,9.49,435586,0
2007-10-04,9.51,9.58,9.1,9.2,507785,0
2007-10-05,9.26,9.46,9.2,9.25,482586,0
2007-10-08,9.21,9.35,8.97,8.99,382629,0
2007-10-09,9,9.06,8.8,8.89,289478,0
2007-10-10,8.6,8.75,8.33,8.41,686057,0
2007-10-11,8.38,8.57,8.3,8.3,1081493,0
2007-10-12,8.29,8.37,7.95,7.98,563108,0
2007-10-15,7.98,8.14,7.87,7.92,464121,0
2007-10-16,7.88,8,7.8,7.85,375055,0
2007-10-17,7.91,7.96,7.46,7.52,566288,0
2007-10-18,7.45,7.76,7.4,7.61,452761,0
2007-10-19,7.6,7.6,7.27,7.46,644437,0
2007-10-22,7.35,7.71,7.35,7.62,354448,0
2007-10-23,7.7,7.8,7.39,7.6,355413,0
2007-10-24,7.57,7.57,6.99,7.17,695009,0
2007-10-25,7.17,7.32,6.84,7.16,718609,0
2007-10-26,7.24,7.27,7.1,7.17,562955,0
2007-10-29,7.2,7.83,6.9,7.17,1293835,0
2007-10-30,7.21,7.23,6.98,7.09,634080,0
2007-10-31,7.77,8.67,7.48,7.62,2682586,0
2007-11-01,7.47,8.35,7.47,7.75,1229259,0
2007-11-02,7.78,7.88,7.21,7.24,1111999,0
2007-11-05,8.04,8.04,7.18,7.23,2110981,0
2007-11-06,7.27,7.34,7.14,7.3,777068,0
2007-11-07,7.23,7.57,7.2,7.51,819909,0
2007-11-08,7.56,8.32,7.5,8.27,821451,0
2007-11-09,8.19,8.27,7.8,7.83,521358,0
2007-11-12,7.81,8.2,7.81,7.93,670469,0
2007-11-13,7.98,8.39,7.96,8.23,810333,0
2007-11-14,8.3,8.3,7.5,7.54,603349,0
2007-11-15,7.5,7.67,7.43,7.58,530291,0
2007-11-16,7.6,7.77,7.5,7.6,297499,0
2007-11-19,7.57,7.57,7.42,7.51,638464,0
2007-11-20,7.52,7.59,7.17,7.37,959246,0
2007-11-21,7.5,7.59,7.39,7.4,675912,0
2007-11-23,7.48,7.85,7.46,7.76,186084,0
2007-11-26,7.8,7.9,7.41,7.43,324087,0
2007-11-27,7.49,7.7,7.4,7.45,537602,0
2007-11-28,7.49,7.68,7.4,7.55,548114,0
2007-11-29,7.54,7.56,7.36,7.4,529728,0
2007-11-30,7.53,7.75,7.4,7.44,503877,0
2007-12-03,7.47,7.47,7.38,7.4,344225,0
2007-12-04,7.4,7.45,7.27,7.41,581189,0
2007-12-05,7.55,7.64,7.4,7.48,296004,0
2007-12-06,7.46,7.8,7.45,7.77,323740,0
2007-12-07,7.77,8.18,7.59,8,338121,0
2007-12-10,7.99,7.99,7.76,7.82,472611,0
2007-12-11,7.87,7.87,7.08,7.16,1710545,0
2007-12-12,7.35,7.46,7.12,7.26,479782,0
2007-12-13,7.18,7.37,7.14,7.23,427215,0
2007-12-14,7.1,7.16,6.85,6.9,702901,0
2007-12-17,6.84,6.89,6.44,6.53,874531,0
2007-12-18,5.41,5.61,4.41,4.78,4782422,0
2007-12-19,4.8,4.87,4.5,4.77,1382811,0
2007-12-20,4.58,4.88,4.55,4.72,1035954,0
2007-12-21,4.8,4.95,4.74,4.91,1425732,0
2007-12-24,4.97,5.18,4.77,5.13,529646,0
2007-12-26,5.15,5.16,4.82,5.12,837671,0
2007-12-27,5.14,5.2,4.91,5.01,939035,0
2007-12-28,5.02,5.1,4.91,4.99,1567072,0
2007-12-31,5.03,5.11,4.93,5.07,715255,0
2008-01-02,5.07,5.1,4.74,4.86,654221,0
2008-01-03,4.85,4.88,4.48,4.49,679257,0
2008-01-04,4.41,4.47,4.25,4.32,781062,0
2008-01-07,4.35,4.64,4.3,4.49,508025,0
2008-01-08,4.38,4.69,4.17,4.2,775412,0
2008-01-09,4.2,4.3,4.04,4.16,574270,0
2008-01-10,4.12,4.47,4.12,4.28,678126,0
2008-01-11,4.25,4.51,4.25,4.33,575677,0
2008-01-14,4.37,4.57,4.24,4.31,486299,0
2008-01-15,4.31,4.55,4.22,4.36,522070,0
2008-01-16,4.34,5.28,4.25,5.18,600388,0
2008-01-17,5.16,5.39,4.87,5.05,551789,0
2008-01-18,5,5.51,5,5.38,566403,0
2008-01-22,4.93,5.52,4.89,5.1,513927,0
2008-01-23,4.96,5.41,4.66,5.34,690569,0
2008-01-24,5.35,5.47,5.08,5.32,483253,0
2008-01-25,5.39,5.39,5.13,5.17,495874,0
2008-01-28,5.04,5.45,4.96,5.35,709054,0
2008-01-29,5.64,6.07,5.63,5.9,1224085,0
2008-01-30,5.88,5.94,5.51,5.69,689888,0
2008-01-31,5.65,6.11,5.46,6.04,998011,0
2008-02-01,6.08,6.09,5.78,5.88,436767,0
2008-02-04,5.78,5.79,5.28,5.45,854450,0
2008-02-05,5.35,5.44,5.25,5.28,453425,0
2008-02-06,5.33,5.42,5.16,5.2,359976,0
2008-02-07,5.17,5.32,5.05,5.29,287066,0
2008-02-08,5.27,5.38,5.08,5.13,262113,0
2008-02-11,5.1,5.25,5.08,5.18,429679,0
2008-02-12,5.2,5.7,5.18,5.46,667278,0
2008-02-13,5.47,5.49,5.3,5.44,486085,0
2008-02-14,5.49,5.49,5.24,5.39,467306,0
2008-02-15,5.36,5.49,5.09,5.17,308371,0
2008-02-19,5.26,5.63,5.18,5.35,482112,0
2008-02-20,5.3,5.58,5.26,5.49,531009,0
2008-02-21,5.53,5.55,5.33,5.34,429226,0
2008-02-22,5.36,5.47,5.19,5.29,393482,0
2008-02-25,5.28,5.56,5.25,5.52,623739,0
2008-02-26,5.49,5.86,5.49,5.72,531541,0
2008-02-27,5.65,5.99,5.6,5.85,434355,0
2008-02-28,5.83,5.84,5.5,5.62,337609,0
2008-02-29,5.54,5.82,5.39,5.39,403737,0
2008-03-03,5.38,5.72,5.37,5.53,426881,0
2008-03-04,5.46,5.66,5.39,5.5,482706,0
2008-03-05,5.52,5.72,5.23,5.27,478337,0
2008-03-06,5.28,5.31,4.71,4.73,685479,0
2008-03-07,4.66,4.93,4.65,4.74,543272,0
2008-03-10,4.77,5.03,4.58,4.6,352407,0
2008-03-11,4.74,5.06,4.73,4.87,519581,0
2008-03-12,4.88,5.05,4.61,4.73,422693,0
2008-03-13,4.67,5.04,4.67,4.92,278700,0
2008-03-14,4.97,4.98,4.72,4.8,312962,0
2008-03-17,4.75,4.83,4.67,4.68,326029,0
2008-03-18,4.7,5.05,4.61,4.95,379323,0
2008-03-19,5,5.4,5,5,240308,0
2008-03-20,5.09,5.16,4.98,5.13,732666,0
2008-03-24,5.17,5.61,5.14,5.5,391851,0
2008-03-25,5.52,5.8,5.25,5.77,336249,0
2008-03-26,5.73,5.74,5.46,5.71,392075,0
2008-03-27,5.69,5.69,5.15,5.19,316299,0
2008-03-28,5.21,5.29,5.07,5.1,275922,0
2008-03-31,5.12,5.28,5.06,5.18,310873,0
2008-04-01,5.29,5.8,5.27,5.78,298797,0
2008-04-02,5.76,5.82,5.61,5.69,236207,0
2008-04-03,5.65,5.81,5.6,5.63,181009,0
2008-04-04,5.65,5.84,5.62,5.81,253654,0
2008-04-07,5.84,5.9,5.58,5.62,211234,0
2008-04-08,5.67,5.8,5.48,5.8,204469,0
2008-04-09,5.82,5.82,5.48,5.49,329423,0
2008-04-10,4.11,5.1,4.11,5.1,583065,0
2008-04-11,4.98,5.78,4.92,5.28,701638,0
2008-04-14,5.24,5.26,5.01,5.02,238174,0
2008-04-15,5.02,5.05,4.88,4.97,397177,0
2008-04-16,5.01,5.24,4.99,5.17,288989,0
2008-04-17,5.14,5.22,5.06,5.16,200783,0
2008-04-18,5.27,5.52,5.2,5.48,309530,0
2008-04-21,5.41,5.48,5.24,5.28,181385,0
2008-04-22,5.25,5.27,4.73,4.78,228983,0
2008-04-23,4.79,4.91,4.74,4.79,294678,0
2008-04-24,4.8,5.02,4.68,4.96,374144,0
2008-04-25,4.99,5.13,4.95,5.05,158323,0
2008-04-28,5.03,5.3,5.01,5.26,216932,0
2008-04-29,5.24,5.43,5.2,5.36,252025,0
2008-04-30,5.39,5.47,5.13,5.44,338766,0
2008-05-01,5.42,5.54,5.34,5.39,303631,0
2008-05-02,5.45,5.65,5.27,5.31,316345,0
2008-05-05,5.31,5.44,5.16,5.41,218668,0
2008-05-06,5.38,5.56,5.31,5.46,408668,0
2008-05-07,5.48,5.59,5.11,5.11,338720,0
2008-05-08,5.1,5.19,4.77,4.82,418200,0
2008-05-09,4.85,5.05,4.81,4.87,195107,0
2008-05-12,4.9,5.23,4.56,5.21,349340,0
2008-05-13,5.21,5.54,5.15,5.51,218472,0
2008-05-14,5.51,5.56,5.28,5.35,273124,0
2008-05-15,5.34,5.5,5.13,5.36,208204,0
2008-05-16,5.41,5.44,5.12,5.15,175081,0
2008-05-19,5.12,5.19,4.88,4.93,238731,0
2008-05-20,4.9,4.96,4.77,4.94,226138,0
2008-05-21,4.95,5.04,4.73,4.76,189730,0
2008-05-22,4.76,4.98,4.76,4.97,226202,0
2008-05-23,4.94,4.96,4.73,4.73,135991,0
2008-05-27,4.77,4.92,4.73,4.91,108695,0
2008-05-28,4.92,4.97,4.81,4.95,147535,0
2008-05-29,4.94,5.01,4.89,4.99,319445,0
2008-05-30,4.98,5.2,4.95,5.18,249799,0
2008-06-02,5.15,5.15,4.79,4.85,288797,0
2008-06-03,4.88,5.01,4.82,4.99,141693,0
2008-06-04,4.96,5.15,4.8,5.12,181329,0
2008-06-05,5.12,5.29,5.11,5.29,210472,0
2008-06-06,5.23,5.23,4.97,5.06,213991,0
2008-06-09,5.11,5.2,4.94,4.95,222875,0
2008-06-10,4.92,5.04,4.8,4.9,303847,0
2008-06-11,4.9,4.9,4.59,4.59,223750,0
2008-06-12,4.62,4.77,4.46,4.5,217976,0
2008-06-13,4.55,4.57,4.41,4.49,264113,0
2008-06-16,4.52,4.75,4.4,4.75,170998,0
2008-06-17,4.77,4.77,4.47,4.49,188611,0
2008-06-18,4.48,4.57,4.4,4.45,225632,0
2008-06-19,4.45,4.7,4.4,4.69,222932,0
2008-06-20,4.67,4.71,4.31,4.4,412870,0
2008-06-23,4.42,4.52,4.03,4.1,138816,0
2008-06-24,4.06,4.72,3.9,4.02,251952,0
2008-06-25,4.02,4.21,4.01,4.21,142504,0
2008-06-26,4.16,4.16,3.95,4,182366,0
2008-06-27,3.99,4.34,3.9,4.16,639451,0
2008-06-30,4.15,4.19,4.05,4.11,361802,0
2008-07-01,4.05,4.21,4.03,4.12,315509,0
2008-07-02,4.11,4.15,4.01,4.03,299301,0
2008-07-03,4.04,4.21,3.88,4.15,153019,0
2008-07-07,4.2,4.22,4.09,4.15,226142,0
2008-07-08,4.15,4.42,4.13,4.4,242113,0
2008-07-09,4.39,4.45,4.17,4.25,249287,0
2008-07-10,4.22,4.22,3.92,4,304852,0
2008-07-11,3.4,3.61,3.01,3.17,545672,0
2008-07-14,3.18,3.32,3.03,3.14,302829,0
2008-07-15,3.1,3.54,2.94,3.34,357590,0
2008-07-16,3.33,3.6,3.3,3.55,349884,0
2008-07-17,3.56,3.77,3.2,3.75,435941,0
2008-07-18,3.71,3.88,3.41,3.49,232956,0
2008-07-21,3.51,3.62,3.35,3.36,148650,0
2008-07-22,3.35,3.94,3.35,3.74,249815,0
2008-07-23,3.73,4.25,3.7,3.78,235840,0
2008-07-24,3.88,3.97,3.67,3.71,258981,0
2008-07-25,3.75,4,3.64,3.84,235805,0
2008-07-28,3.82,3.85,3.6,3.72,128050,0
2008-07-29,3.74,4,3.58,3.93,174067,0
2008-07-30,4,4.09,3.7,3.85,235795,0
2008-07-31,3.78,3.94,3.67,3.84,202587,0
2008-08-01,3.84,3.91,3.66,3.79,189889,0
2008-08-04,3.8,3.95,3.68,3.88,217430,0
2008-08-05,3.94,4.05,3.7,4.05,304881,0
2008-08-06,4.04,4.23,3.94,4.12,168473,0
2008-08-07,4.08,4.09,3.73,3.93,195171,0
2008-08-08,3.94,4.36,3.93,4.32,181908,0
2008-08-11,4.35,4.67,4.23,4.53,186803,0
2008-08-12,4.53,4.93,4.4,4.54,253380,0
2008-08-13,4.53,4.72,4.33,4.64,122925,0
2008-08-14,4.61,4.65,4.4,4.56,152679,0
2008-08-15,4.67,4.81,4.25,4.64,226716,0
2008-08-18,4.68,4.68,3.84,4.16,308772,0
2008-08-19,4.11,4.2,3.66,3.7,205327,0
2008-08-20,3.73,3.99,3.61,3.85,135145,0
2008-08-21,3.8,3.88,3.75,3.79,105539,0
2008-08-22,3.81,4.03,3.75,3.97,117864,0
2008-08-25,4.02,4.05,3.72,3.73,182114,0
2008-08-26,3.71,3.94,3.7,3.88,251860,0
2008-08-27,3.85,4.45,3.85,4.43,273777,0
2008-08-28,4.43,4.66,4.28,4.33,283960,0
2008-08-29,4.28,4.51,4.19,4.21,185356,0
2008-09-02,4.36,4.62,4.21,4.4,122150,0
2008-09-03,4.4,4.6,4.29,4.46,272763,0
2008-09-04,4.42,4.66,4.31,4.4,279060,0
2008-09-05,4.36,4.46,4.08,4.12,228516,0
2008-09-08,4.14,4.5,4.14,4.48,199731,0
2008-09-09,4.46,4.51,4.27,4.47,222769,0
2008-09-10,4.55,4.87,4.49,4.7,343063,0
2008-09-11,4.61,4.88,4.61,4.77,330928,0
2008-09-12,4.74,4.85,4.62,4.69,286920,0
2008-09-15,4.72,4.85,4.64,4.64,95267,0
2008-09-16,4.56,5,4.31,5,277379,0
2008-09-17,5.01,5.07,4.49,4.58,268313,0
2008-09-18,4.74,5,4.67,4.91,474046,0
2008-09-19,5.2,5.3,4.73,5.1,775370,0
2008-09-22,5.05,5.09,4.73,4.79,189254,0
2008-09-23,4.8,5.04,4.75,4.81,123687,0
2008-09-24,4.83,4.97,4.56,4.59,135060,0
2008-09-25,4.61,4.97,4.6,4.91,84183,0
2008-09-26,4.75,4.84,4.66,4.69,167638,0
2008-09-29,4.56,4.91,3.67,4.63,137293,0
2008-09-30,4.71,4.82,4.08,4.13,139121,0
2008-10-01,4.1,4.33,3.91,4.12,269865,0
2008-10-02,4.08,4.24,3.86,4.01,153116,0
2008-10-03,4.08,4.21,3.81,3.81,81529,0
2008-10-06,3.72,3.87,3.37,3.66,201612,0
2008-10-07,3.74,3.74,3.33,3.54,234001,0
2008-10-08,3.34,3.74,3.26,3.35,510790,0
2008-10-09,3.37,3.7,2.96,2.96,414472,0
2008-10-10,2.92,5.3,2.41,2.57,344677,0
2008-10-13,2.7,2.81,2.54,2.76,210314,0
2008-10-14,2.88,2.88,2.13,2.18,191587,0
2008-10-15,2.19,2.25,1.87,1.87,293040,0
2008-10-16,1.88,2.42,1.87,2.38,164050,0
2008-10-17,2.25,2.56,2.07,2.42,332228,0
2008-10-20,2.37,2.43,2.13,2.21,193972,0
2008-10-21,2.16,2.42,1.96,2.02,359688,0
2008-10-22,2,2.1,1.96,2,326706,0
2008-10-23,2.03,2.05,1.9,1.94,129837,0
2008-10-24,1.85,1.92,1.75,1.75,84656,0
2008-10-27,1.64,1.85,1.56,1.56,62489,0
2008-10-28,2.28,2.28,1.38,1.57,336887,0
2008-10-29,1.64,1.84,1.5,1.62,369843,0
2008-10-30,1.68,1.91,1.65,1.9,144222,0
2008-10-31,1.9,2.25,1.73,2.24,206884,0
2008-11-03,2.24,2.38,2.03,2.27,104388,0
2008-11-04,2.34,2.34,2.14,2.15,149388,0
2008-11-05,2.11,2.15,2.03,2.04,126177,0
2008-11-06,2.03,2.24,1.94,2,165797,0
2008-11-07,2.03,2.1,1.89,1.96,140197,0
2008-11-10,2.03,2.15,1.71,1.73,135915,0
2008-11-11,1.88,1.89,1.7,1.76,96130,0
2008-11-12,1.73,1.85,1.45,1.47,84149,0
2008-11-13,1.48,1.76,1.35,1.45,148856,0
2008-11-14,1.43,1.54,1.05,1.07,516659,0
2008-11-17,1.1,1.14,1.04,1.05,1359807,0
2008-11-18,1.04,1.1,1.01,1.1,359448,0
2008-11-19,1.1,1.1,1.04,1.04,94368,0
2008-11-20,1.04,1.07,1.01,1.01,139975,0
2008-11-21,1.03,1.14,1.01,1.13,225419,0
2008-11-24,1.14,1.16,1.01,1.06,164418,0
2008-11-25,1.12,1.12,0.97,1,414038,0
2008-11-26,0.96,1.12,0.96,1.11,140647,0
2008-11-28,1.1,1.15,1.09,1.12,40202,0
2008-12-01,1.09,1.22,1,1,208183,0
2008-12-02,0.93,1.06,0.93,1.05,202531,0
2008-12-03,1.01,1.05,0.93,0.93,140274,0
2008-12-04,0.95,1,0.9,0.95,260812,0
2008-12-05,0.92,1.13,0.91,1.12,327886,0
2008-12-08,1.12,1.2,1.04,1.2,188592,0
2008-12-09,1.2,1.24,1.12,1.13,101998,0
2008-12-10,1.14,1.19,1.03,1.04,251645,0
2008-12-11,1.02,1.04,0.98,0.98,121762,0
2008-12-12,0.94,1.25,0.92,1.23,161924,0
2008-12-15,1.23,1.25,1.03,1.04,105187,0
2008-12-16,1.12,1.23,1.03,1.18,141873,0
2008-12-17,1.17,1.75,1.09,1.73,251683,0
2008-12-18,1.74,1.88,1.32,1.55,239674,0
2008-12-19,1.63,2.5,1.5,2.47,789033,0
2008-12-22,2.34,2.34,1.75,1.8,275971,0
2008-12-23,1.83,1.95,1.83,1.9,201634,0
2008-12-24,1.89,2.04,1.77,1.83,53635,0
2008-12-26,1.83,1.83,1.53,1.62,89241,0
2008-12-29,1.82,1.82,1.55,1.61,56128,0
2008-12-30,1.66,1.68,1.55,1.64,115146,0
2008-12-31,1.59,1.69,1.58,1.63,215634,0
2009-01-02,1.63,1.71,1.63,1.66,94094,0
2009-01-05,1.67,1.82,1.64,1.81,105051,0
2009-01-06,1.83,2.26,1.81,2.23,195890,0
2009-01-07,2.19,2.45,2.01,2.28,188654,0
2009-01-08,2.06,2.56,2.06,2.55,92180,0
2009-01-09,2.54,2.65,2.21,2.24,193422,0
2009-01-12,2.42,2.52,1.99,2.05,118900,0
2009-01-13,2.04,2.19,1.76,1.79,107467,0
2009-01-14,1.81,1.81,1.29,1.31,290711,0
2009-01-15,1.31,1.45,1.21,1.38,402773,0
2009-01-16,1.4,1.59,1.25,1.52,172972,0
2009-01-20,1.49,1.49,1.27,1.3,87742,0
2009-01-21,1.32,1.49,1.24,1.46,86800,0
2009-01-22,1.41,1.52,1.27,1.33,68114,0
2009-01-23,1.27,1.34,1.2,1.27,80490,0
2009-01-26,1.27,1.3,1.15,1.25,92651,0
2009-01-27,1.35,1.35,1.12,1.17,154305,0
2009-01-28,1.19,1.29,1.19,1.26,79926,0
2009-01-29,1.29,1.31,1.22,1.24,89374,0
2009-01-30,1.25,1.26,1.17,1.18,111930,0
2009-02-02,1.16,1.21,1.13,1.13,148516,0
2009-02-03,1.15,1.15,1.05,1.06,129151,0
2009-02-04,1.06,1.12,0.99,1,224047,0
2009-02-05,1,1.15,1,1.1,115566,0
2009-02-06,1.1,1.2,1.1,1.16,109540,0
2009-02-09,1.16,1.23,1.13,1.16,49016,0
2009-02-10,1.14,1.17,1.06,1.06,44406,0
2009-02-11,1.06,1.07,1.03,1.03,48291,0
2009-02-12,1,1.21,1,1.08,65130,0
2009-02-13,1.08,1.13,1.05,1.08,73635,0
2009-02-17,1.02,1.08,1,1.03,65225,0
2009-02-18,1.04,1.04,1.01,1.01,63597,0
2009-02-19,1,1.06,0.97,0.97,75746,0
2009-02-20,0.95,1.02,0.94,1.02,155530,0
2009-02-23,1.03,1.05,0.95,0.98,67294,0
2009-02-24,1,1.03,0.95,1.01,76689,0
2009-02-25,1,1.01,0.9,0.9,129890,0
2009-02-26,0.91,0.97,0.9,0.9,537032,0
2009-02-27,0.9,1.05,0.88,0.88,81037,0
2009-03-02,0.87,0.88,0.77,0.77,166124,0
2009-03-03,0.78,0.82,0.73,0.77,1070528,0
2009-03-04,0.78,0.79,0.69,0.7,418490,0
2009-03-05,0.69,0.72,0.61,0.62,155011,0
2009-03-06,0.7,0.7,0.56,0.57,192064,0
2009-03-09,0.57,0.62,0.51,0.53,191657,0
2009-03-10,0.56,0.62,0.52,0.59,341368,0
2009-03-11,0.6,0.69,0.6,0.63,97989,0
2009-03-12,0.64,0.68,0.57,0.6,370761,0
2009-03-13,0.6,0.63,0.58,0.61,442546,0
2009-03-16,0.63,0.69,0.59,0.65,386513,0
2009-03-17,0.65,0.75,0.65,0.75,118597,0
2009-03-18,0.75,1.03,0.74,1.02,175704,0
2009-03-19,1.05,1.05,0.87,0.95,122340,0
2009-03-20,0.97,1.02,0.9,1.01,337676,0
2009-03-23,1.04,1.21,1,1.2,294639,0
2009-03-24,1.18,1.23,1.1,1.21,62289,0
2009-03-25,1.22,1.25,1.12,1.25,177683,0
2009-03-26,1.27,1.36,1.2,1.36,249259,0
2009-03-27,1.33,1.39,1.26,1.35,186577,0
2009-03-30,1.31,1.4,1.27,1.37,101610,0
2009-03-31,1.39,1.4,1.25,1.27,103333,0
2009-04-01,1.25,1.31,1.18,1.29,65384,0
2009-04-02,1.33,1.45,1.3,1.35,267530,0
2009-04-03,1.34,1.39,1.2,1.3,255906,0
2009-04-06,1.3,1.32,1.27,1.29,84512,0
2009-04-07,1.26,1.29,1.2,1.22,88638,0
2009-04-08,1.2,1.43,1.2,1.34,363939,0
2009-04-09,1.37,1.72,1.29,1.56,628330,0
2009-04-13,1.5,1.86,1.32,1.62,474185,0
2009-04-14,1.39,1.64,1.33,1.59,145353,0
2009-04-15,1.58,1.67,1.5,1.67,81425,0
2009-04-16,1.7,1.99,1.65,1.95,240089,0
2009-04-17,1.55,2.25,1.55,2.06,328544,0
2009-04-20,2,2.01,1.67,1.83,134375,0
2009-04-21,1.82,1.84,1.67,1.81,201841,0
2009-04-22,1.76,2.11,1.74,2.11,1085573,0
2009-04-23,2.17,2.36,2.15,2.34,257976,0
2009-04-24,2.39,2.62,2.3,2.55,271707,0
2009-04-27,2.2,3,2.17,2.79,556137,0
2009-04-28,2.74,3.07,2.46,3.02,598063,0
2009-04-29,3.06,3.36,2.95,3.36,539488,0
2009-04-30,3.39,3.45,3.18,3.41,464150,0
2009-05-01,3.41,3.41,2.96,3.33,305110,0
2009-05-04,3.39,3.44,2.92,2.96,483552,0
2009-05-05,2.9,2.95,2.7,2.89,342665,0
2009-05-06,2.98,3.33,2.83,3.31,597015,0
2009-05-07,3.36,3.45,3.06,3.39,368963,0
2009-05-08,3.43,3.85,3.2,3.85,398492,0
2009-05-11,3.7,3.95,3.47,3.75,708663,0
2009-05-12,3.77,3.85,3.4,3.8,279530,0
2009-05-13,3.66,3.78,3.41,3.69,271046,0
2009-05-14,3.73,3.73,3.59,3.68,129748,0
2009-05-15,3.67,3.72,3.58,3.63,175916,0
2009-05-18,3.65,3.95,3.65,3.93,140359,0
2009-05-19,3.86,3.97,3.75,3.91,234399,0
2009-05-20,3.9,3.93,3.77,3.81,198330,0
2009-05-21,3.75,3.81,3.5,3.68,174624,0
2009-05-22,3.7,3.75,3.52,3.54,75765,0
2009-05-26,3.51,3.95,3.44,3.92,199780,0
2009-05-27,3.89,4.09,3.81,3.94,128817,0
2009-05-28,3.93,3.99,3.65,3.85,91667,0
2009-05-29,3.88,3.91,3.48,3.52,429341,0
2009-06-01,3.6,3.9,3.55,3.8,195620,0
2009-06-02,3.76,3.92,3.63,3.8,223416,0
2009-06-03,3.77,3.86,3.56,3.8,146574,0
2009-06-04,3.82,3.82,3.56,3.6,187541,0
2009-06-05,3.65,3.7,3.5,3.57,120661,0
2009-06-08,3.5,3.68,3.5,3.58,148528,0
2009-06-09,3.6,3.72,3.51,3.67,91449,0
2009-06-10,3.71,3.71,3.52,3.57,238416,0
2009-06-11,3.59,3.65,3.5,3.51,102354,0
2009-06-12,3.49,3.54,3.39,3.43,84485,0
2009-06-15,3.45,3.45,2.8,2.95,215253,0
2009-06-16,2.95,3.21,2.95,3.04,150459,0
2009-06-17,3.03,3.08,2.68,2.94,134109,0
2009-06-18,2.93,3.23,2.92,3.2,143383,0
2009-06-19,3.25,3.5,2.98,3.27,335211,0
2009-06-22,3.22,3.35,2.81,2.82,122343,0
2009-06-23,2.84,3.15,2.77,2.78,89357,0
2009-06-24,2.82,2.94,2.62,2.68,109413,0
2009-06-25,2.67,3.06,2.62,3.06,125461,0
2009-06-26,3.06,3.35,3.01,3.32,437367,0
2009-06-29,3.32,3.65,3.29,3.5,220408,0
2009-06-30,3.51,3.55,3.29,3.37,144790,0
2009-07-01,3.4,3.59,3.31,3.49,169545,0
2009-07-02,3.42,3.44,3.1,3.31,161064,0
2009-07-06,3.3,3.38,3.15,3.35,76019,0
2009-07-07,3.15,3.46,3.15,3.16,161356,0
2009-07-08,3.19,3.28,3.03,3.19,127204,0
2009-07-09,3.23,3.24,2.94,2.94,68115,0
2009-07-10,2.91,3.03,2.84,3.01,41742,0
2009-07-13,3.13,3.54,3.13,3.41,207181,0
2009-07-14,3.41,3.48,3.28,3.42,149027,0
2009-07-15,3.48,3.63,3.44,3.61,277702,0
2009-07-16,3.59,3.86,3.49,3.86,177804,0
2009-07-17,3.87,4.02,3.6,4,233770,0
2009-07-20,4.02,4.15,3.83,4.08,214340,0
2009-07-21,4.11,4.11,3.32,4.02,93227,0
2009-07-22,3.98,4.1,3.78,4.08,124841,0
2009-07-23,4.06,4.25,3.7,4.24,180079,0
2009-07-24,4.19,4.34,3.97,4.31,200106,0
2009-07-27,4.29,4.4,4.1,4.38,77298,0
2009-07-28,4.37,4.44,4.2,4.38,71695,0
2009-07-29,4.3,4.39,4.22,4.3,57447,0
2009-07-30,4.39,4.64,4.26,4.62,120891,0
2009-07-31,4.58,4.66,4.46,4.64,174271,0
2009-08-03,4.65,4.75,4.5,4.75,132147,0
2009-08-04,4.7,4.83,4.43,4.83,101242,0
2009-08-05,4.8,4.81,4.44,4.53,128746,0
2009-08-06,4.53,4.74,4.32,4.46,119951,0
2009-08-07,4.57,4.69,4.29,4.58,237741,0
2009-08-10,4.51,4.75,4.45,4.59,112591,0
2009-08-11,4.54,4.66,4.41,4.56,84899,0
2009-08-12,4.58,4.71,4.55,4.61,82150,0
2009-08-13,4.66,4.66,4.5,4.59,34232,0
2009-08-14,4.59,4.59,4.11,4.19,80519,0
2009-08-17,4.11,4.22,3.51,3.54,165485,0
2009-08-18,3.62,4.04,3.62,3.87,92941,0
2009-08-19,3.79,4.03,3.76,3.88,79790,0
2009-08-20,3.86,4.02,3.86,3.95,58710,0
2009-08-21,4.04,4.2,3.75,4.12,163028,0
2009-08-24,4.15,4.49,4.15,4.44,166842,0
2009-08-25,5.05,5.48,4.5,4.6,396690,0
2009-08-26,4.61,4.76,4.42,4.66,188570,0
2009-08-27,4.64,4.64,4.35,4.5,231213,0
2009-08-28,4.57,4.57,4.2,4.38,182108,0
2009-08-31,4.31,4.85,4.25,4.5,412293,0
2009-09-01,4.44,4.75,4.23,4.23,204281,0
2009-09-02,4.23,4.56,4.16,4.46,178452,0
2009-09-03,4.5,4.5,3.93,4.24,215691,0
2009-09-04,4.23,4.26,4.13,4.23,104292,0
2009-09-08,4.3,4.3,4.17,4.23,130242,0
2009-09-09,4.28,4.37,4.2,4.33,91410,0
2009-09-10,4.23,4.51,4.02,4.5,211756,0
2009-09-11,4.52,4.52,4.32,4.48,99442,0
2009-09-14,4.43,4.53,4.19,4.53,96332,0
2009-09-15,4.51,4.57,4.26,4.48,80678,0
2009-09-16,4.5,4.5,4.34,4.41,199609,0
2009-09-17,4.42,4.5,4.3,4.48,569903,0
2009-09-18,4.5,4.67,4.39,4.64,386096,0
2009-09-21,4.56,4.61,4.35,4.5,168489,0
2009-09-22,4.56,4.57,4.36,4.39,141832,0
2009-09-23,4.41,4.54,4.32,4.32,103501,0
2009-09-24,4.33,4.49,4.11,4.3,131558,0
2009-09-25,4.27,4.45,4.18,4.45,133428,0
2009-09-28,4.5,4.55,4.28,4.44,143492,0
2009-09-29,4.46,4.5,4.34,4.38,122366,0
2009-09-30,4.37,4.4,4.11,4.16,280484,0
2009-10-01,4.12,4.2,3.92,3.93,156332,0
2009-10-02,3.81,3.96,3.64,3.67,283918,0
2009-10-05,3.68,4.24,3.68,4.15,168332,0
2009-10-06,4.2,4.28,4.02,4.06,148816,0
2009-10-07,4.05,4.22,3.95,4.05,98367,0
2009-10-08,4.1,4.14,3.99,3.99,117145,0
2009-10-09,3.98,4.14,3.98,4.14,112359,0
2009-10-12,4.2,4.25,4.1,4.14,118347,0
2009-10-13,4.14,4.24,4.05,4.11,118536,0
2009-10-14,4.2,4.28,4.13,4.22,75730,0
2009-10-15,4.19,4.33,4.16,4.17,111468,0
2009-10-16,4.13,4.21,4.04,4.04,118707,0
2009-10-19,4.07,4.23,4.06,4.23,65669,0
2009-10-20,4.25,4.31,4.05,4.06,48587,0
2009-10-21,4.06,4.2,3.95,3.98,90559,0
2009-10-22,3.98,4.2,3.96,4,89002,0
2009-10-23,4.09,4.19,3.64,3.64,651974,0
2009-10-26,3.7,3.89,3.65,3.66,286705,0
2009-10-27,3.7,3.91,3.41,3.51,465590,0
2009-10-28,3.5,3.56,3.1,3.12,291233,0
2009-10-29,3.15,3.45,3.1,3.25,267312,0
2009-10-30,3.22,3.25,3,3.23,441380,0
2009-11-02,3.25,3.37,2.86,2.99,277431,0
2009-11-03,2.95,3.2,2.95,3.17,165814,0
2009-11-04,3.17,3.21,3.06,3.2,207364,0
2009-11-05,3.23,3.32,3.15,3.24,99420,0
2009-11-06,3.2,3.27,3.1,3.11,143025,0
2009-11-09,3.16,3.27,3.14,3.27,95395,0
2009-11-10,3.24,3.26,3.03,3.09,122047,0
2009-11-11,3.14,3.2,3,3.05,73431,0
2009-11-12,3.1,3.1,3,3.02,175996,0
2009-11-13,3.03,3.1,2.88,2.97,95791,0
2009-11-16,3.02,3.11,2.92,2.96,136608,0
2009-11-17,2.93,3.03,2.86,2.87,130634,0
2009-11-18,2.7,2.83,2.65,2.76,336874,0
2009-11-19,2.72,2.77,2.65,2.67,138640,0
2009-11-20,2.66,2.8,2.66,2.78,136759,0
2009-11-23,2.84,2.85,2.73,2.79,112829,0
2009-11-24,2.78,2.8,2.66,2.75,58720,0
2009-11-25,2.78,2.78,2.65,2.69,158259,0
2009-11-27,2.55,2.6,2.5,2.5,201953,0
2009-11-30,2.52,2.52,2.25,2.26,345729,0
2009-12-01,2.3,2.33,2.1,2.12,367831,0
2009-12-02,2.15,2.3,2.15,2.29,197467,0
2009-12-03,2.3,2.36,2.24,2.26,163416,0
2009-12-04,2.32,2.38,2.26,2.33,212065,0
2009-12-07,2.32,2.5,2.3,2.45,160237,0
2009-12-08,2.44,2.49,2.4,2.41,84351,0
2009-12-09,2.41,2.56,2.35,2.54,107766,0
2009-12-10,2.55,2.56,2.46,2.49,125109,0
2009-12-11,2.51,2.72,2.47,2.59,398487,0
2009-12-14,2.63,2.73,2.56,2.65,209789,0
2009-12-15,2.65,2.69,2.47,2.55,196252,0
2009-12-16,2.61,2.64,2.46,2.49,156075,0
2009-12-17,2.47,2.57,2.37,2.55,130471,0
2009-12-18,2.5,2.55,2.45,2.52,563374,0
2009-12-21,2.54,2.62,2.41,2.6,156801,0
2009-12-22,2.7,2.7,2.5,2.59,309524,0
2009-12-23,2.61,2.61,2.45,2.48,228771,0
2009-12-24,2.49,2.5,2.42,2.5,49986,0
2009-12-28,2.5,2.51,2.45,2.48,119421,0
2009-12-29,2.48,2.5,2.4,2.42,170331,0
2009-12-30,2.41,2.58,2.4,2.58,130341,0
2009-12-31,2.57,2.69,2.55,2.58,179261,0
2010-01-04,2.63,2.71,2.53,2.71,226267,0
2010-01-05,2.71,2.85,2.66,2.85,227517,0
2010-01-06,2.85,3.03,2.8,2.97,244001,0
2010-01-07,2.97,3.09,2.9,3.01,150877,0
2010-01-08,3,3.08,2.89,3.03,249821,0
2010-01-11,3.62,4.2,3.61,4.02,1599111,0
2010-01-12,3.97,4.14,3.83,3.97,541384,0
2010-01-13,4.03,4.13,3.91,4.06,404815,0
2010-01-14,4.04,4.14,4.03,4.09,240325,0
2010-01-15,4.11,4.39,3.8,4.33,477677,0
2010-01-19,4.36,4.44,4.25,4.41,294462,0
2010-01-20,4.34,4.35,4.22,4.34,171635,0
2010-01-21,4.33,4.33,4.14,4.22,189373,0
2010-01-22,4.2,4.2,3.94,3.98,215612,0
2010-01-25,4.03,4.03,3.8,3.85,168602,0
2010-01-26,3.83,4.27,3.73,4.25,408461,0
2010-01-27,4.24,4.45,4.05,4.45,270144,0
2010-01-28,4.45,4.6,4.18,4.56,281333,0
2010-01-29,4.58,4.8,4.29,4.37,559109,0
2010-02-01,4.19,4.86,4.17,4.83,410680,0
2010-02-02,4.46,4.7,4.41,4.68,990230,0
2010-02-03,4.68,4.94,4.65,4.84,373003,0
2010-02-04,4.82,4.97,4.76,4.89,434987,0
2010-02-05,4.91,5,4.75,4.95,320019,0
2010-02-08,4.96,5.21,4.94,5.01,415556,0
2010-02-09,5,5.45,4.97,5.44,527101,0
2010-02-10,5.1,5.4,5.05,5.39,728281,0
2010-02-11,5.39,5.39,4.66,4.9,2636755,0
2010-02-12,4.72,4.78,4.2,4.33,1300093,0
2010-02-16,4.37,5,4.3,4.43,8238786,0
2010-02-17,4.47,4.69,4.36,4.69,1240865,0
2010-02-18,4.65,4.74,4.59,4.62,689114,0
2010-02-19,4.62,5,4.58,4.92,1223142,0
2010-02-22,4.88,5,4.86,4.93,638799,0
2010-02-23,4.88,5.16,4.75,5.16,1469200,0
2010-02-24,5.15,5.15,4.9,5.1,861685,0
2010-02-25,5,5.33,4.94,5.33,768861,0
2010-02-26,5.31,5.86,5.27,5.71,860654,0
2010-03-01,5.86,6.46,5.8,6.35,1814853,0
2010-03-02,6.4,6.42,5.74,6.31,1013287,0
2010-03-03,6.3,6.5,6.09,6.35,797484,0
2010-03-04,6.4,6.59,6.2,6.51,641790,0
2010-03-05,6.54,6.9,6.34,6.9,684887,0
2010-03-08,6.91,7.16,6.79,6.9,589279,0
2010-03-09,6.9,7.2,6.86,7.14,712064,0
2010-03-10,7.17,7.25,6.91,7.07,587529,0
2010-03-11,7,7,6.39,6.73,657315,0
2010-03-12,6.72,6.86,6.63,6.83,178149,0
2010-03-15,6.79,6.81,6.45,6.73,259541,0
2010-03-16,6.75,6.86,6.66,6.78,327338,0
2010-03-17,6.17,6.98,6.17,6.75,419676,0
2010-03-18,6.7,6.76,6.5,6.58,180325,0
2010-03-19,6.63,6.63,5.65,5.66,1304039,0
2010-03-22,5.67,6.43,5.55,6.36,920567,0
2010-03-23,6.41,6.41,6.02,6.22,477880,0
2010-03-24,6.2,6.46,6.15,6.28,403328,0
2010-03-25,6.31,6.55,6.23,6.26,301611,0
2010-03-26,6.33,6.4,6.26,6.38,229149,0
2010-03-29,6.37,6.54,6.37,6.43,540793,0
2010-03-30,6.49,6.69,6.41,6.6,280514,0
2010-03-31,6.58,6.73,6.45,6.59,616011,0
2010-04-01,6.68,6.74,6.55,6.67,271196,0
2010-04-05,6.72,7.16,6.67,7.15,566397,0
2010-04-06,7.13,7.26,6.92,6.95,421122,0
2010-04-07,7.02,7.03,6.5,6.68,382595,0
2010-04-08,6.56,6.98,6.56,6.8,369055,0
2010-04-09,6.82,6.82,6.54,6.63,211416,0
2010-04-12,6.7,7.1,6.67,7.09,544933,0
2010-04-13,7.06,7.67,7.06,7.59,966996,0
2010-04-14,7.68,8.08,7.68,8,572366,0
2010-04-15,8.03,8.47,7.86,8.46,637493,0
2010-04-16,8.39,8.41,7.96,8.24,914451,0
2010-04-19,8.21,8.42,8.01,8.31,487598,0
2010-04-20,8.32,8.58,8.21,8.58,328645,0
2010-04-21,8.56,8.8,8.19,8.28,537204,0
2010-04-22,8.21,8.28,8.19,8.26,534994,0
2010-04-23,8.31,8.63,8.26,8.59,497553,0
2010-04-26,8.22,8.29,7.31,7.48,2590470,0
2010-04-27,7.31,7.4,6.5,6.6,2214880,0
2010-04-28,6.67,6.72,6.25,6.42,1139782,0
2010-04-29,6.46,6.79,6.1,6.72,852850,0
2010-04-30,6.7,6.7,5.64,5.65,1704188,0
2010-05-03,5.73,6.29,5.7,6.02,1272756,0
2010-05-04,5.9,5.93,5.51,5.61,701518,0
2010-05-05,5.55,5.67,5.28,5.28,629225,0
2010-05-06,5.29,5.61,4.78,5.05,1052529,0
2010-05-07,5.06,5.34,4.5,4.61,2205132,0
2010-05-10,4.85,5.23,4.84,5.19,782718,0
2010-05-11,5.05,5.44,4.89,5.35,705354,0
2010-05-12,5.35,5.86,5.35,5.84,789335,0
2010-05-13,5.83,5.84,5.38,5.47,524553,0
2010-05-14,5.37,5.45,5.12,5.3,465508,0
2010-05-17,5.36,5.78,5.16,5.75,1904188,0
2010-05-18,5.82,5.98,5.46,5.55,1050615,0
2010-05-19,5.5,5.57,5.24,5.42,418808,0
2010-05-20,5.13,5.36,5.08,5.09,638450,0
2010-05-21,5.03,5.5,5.03,5.35,807650,0
2010-05-24,5.36,5.63,5.16,5.29,767482,0
2010-05-25,5.09,5.36,5.01,5.32,533734,0
2010-05-26,5.42,5.65,5.34,5.37,596755,0
2010-05-27,5.63,5.71,5.39,5.69,537602,0
2010-05-28,5.67,5.75,5.5,5.66,390594,0
2010-06-01,5.58,5.66,5.19,5.19,568533,0
2010-06-02,5.22,5.5,5.2,5.46,440553,0
2010-06-03,5.45,5.55,5.21,5.32,274875,0
2010-06-04,5.02,5.22,4.84,4.9,519656,0
2010-06-07,4.94,4.99,4.5,4.51,563756,0
2010-06-08,4.54,4.66,4.24,4.28,1914466,0
2010-06-09,4.37,4.72,4.32,4.43,416561,0
2010-06-10,4.59,4.77,4.46,4.76,415387,0
2010-06-11,4.66,4.84,4.55,4.84,309806,0
2010-06-14,4.94,5.34,4.94,5.19,352726,0
2010-06-15,5.25,5.3,5.02,5.24,332327,0
2010-06-16,5.17,5.22,5.01,5.06,237633,0
2010-06-17,5.09,5.09,4.71,4.84,320207,0
2010-06-18,4.88,4.88,4.12,4.73,457759,0
2010-06-21,4.87,4.87,4.47,4.63,367412,0
2010-06-22,4.67,4.9,4.45,4.46,369704,0
2010-06-23,4.47,4.74,4.43,4.7,172072,0
2010-06-24,4.61,4.64,4.41,4.51,210508,0
2010-06-25,4.53,4.61,4.32,4.61,593224,0
2010-06-28,4.56,4.72,4.41,4.43,298229,0
2010-06-29,4.3,4.43,3.98,4.14,738485,0
2010-06-30,4.15,4.28,3.96,3.99,303630,0
2010-07-01,3.97,4,3.65,3.81,408024,0
2010-07-02,3.86,4.07,3.7,3.82,281809,0
2010-07-06,3.93,4.06,3.51,3.53,401395,0
2010-07-07,3.54,3.91,3.54,3.89,429190,0
2010-07-08,4.03,4.37,3.96,4.15,605483,0
2010-07-09,4.15,4.36,4.15,4.31,395081,0
2010-07-12,4.45,5.44,4.45,4.65,860774,0
2010-07-13,4.78,4.85,4.65,4.79,496884,0
2010-07-14,4.8,4.91,4.58,4.81,170813,0
2010-07-15,4.8,4.83,4.54,4.68,187137,0
2010-07-16,4.61,4.67,4.23,4.25,351082,0
2010-07-19,4.24,4.38,4.11,4.33,187566,0
2010-07-20,4.22,4.5,4.19,4.49,166417,0
2010-07-21,4.55,4.6,4.19,4.2,272761,0
2010-07-22,4.3,4.37,4.24,4.31,360655,0
2010-07-23,4.27,4.39,4.22,4.34,332617,0
2010-07-26,4.35,4.4,4.24,4.35,468583,0
2010-07-27,4.42,4.46,4.2,4.34,280799,0
2010-07-28,4.39,4.41,4.27,4.3,249225,0
2010-07-29,4.35,4.42,4.17,4.32,153394,0
2010-07-30,4.21,4.43,4.15,4.36,162767,0
2010-08-02,4.49,4.51,4.26,4.44,334998,0
2010-08-03,4.39,4.54,4.28,4.44,449297,0
2010-08-04,4.47,5,4.45,4.95,447970,0
2010-08-05,4.89,4.93,4.64,4.64,176131,0
2010-08-06,4.52,4.77,4.34,4.71,316918,0
2010-08-09,4.75,4.79,4.63,4.76,157067,0
2010-08-10,4.68,4.74,4.58,4.63,121805,0
2010-08-11,4.44,4.69,4.27,4.27,402327,0
2010-08-12,4.13,4.31,4.11,4.17,264077,0
2010-08-13,4.16,4.2,3.96,3.97,376675,0
2010-08-16,3.89,3.97,3.8,3.81,291362,0
2010-08-17,3.89,4.02,3.85,3.95,354454,0
2010-08-18,3.95,3.96,3.79,3.83,170140,0
2010-08-19,3.81,3.9,3.65,3.74,379554,0
2010-08-20,3.7,3.87,3.55,3.59,523748,0
2010-08-23,3.91,3.91,3.55,3.66,1388188,0
2010-08-24,3.58,3.83,3.53,3.73,530218,0
2010-08-25,3.69,3.72,3.55,3.66,373151,0
2010-08-26,3.8,3.88,3.62,3.67,394763,0
2010-08-27,3.75,3.87,3.53,3.85,198724,0
2010-08-30,3.81,3.83,3.65,3.66,373852,0
2010-08-31,3.67,3.8,3.63,3.7,228085,0
2010-09-01,3.79,3.85,3.75,3.8,269079,0
2010-09-02,3.83,4.04,3.77,3.96,651321,0
2010-09-03,4.03,4.45,4,4.42,395367,0
2010-09-07,4.39,4.39,4.15,4.16,271036,0
2010-09-08,4.17,4.25,4.15,4.2,157503,0
2010-09-09,4.22,4.3,4.15,4.22,208043,0
2010-09-10,4.23,4.29,4.18,4.22,165906,0
2010-09-13,4.28,4.55,4.23,4.48,447850,0
2010-09-14,4.45,4.58,4.41,4.45,286939,0
2010-09-15,4.41,4.52,4.35,4.49,239319,0
2010-09-16,4.49,4.49,4.17,4.22,410385,0
2010-09-17,4.29,4.41,4.18,4.38,736376,0
2010-09-20,4.41,4.55,4.29,4.52,425522,0
2010-09-21,4.5,4.81,4.47,4.74,394588,0
2010-09-22,4.69,4.74,4.51,4.57,190782,0
2010-09-23,4.51,4.8,4.5,4.58,451226,0
2010-09-24,4.68,4.74,4.59,4.67,225769,0
2010-09-27,4.68,4.78,4.58,4.78,129004,0
2010-09-28,4.79,4.79,4.69,4.78,262358,0
2010-09-29,4.73,4.9,4.72,4.89,167831,0
2010-09-30,4.94,4.98,4.77,4.77,228844,0
2010-10-01,4.82,4.9,4.7,4.86,180643,0
2010-10-04,4.85,4.99,4.78,4.88,366292,0
2010-10-05,4.95,5.11,4.81,4.97,355432,0
2010-10-06,4.97,5.27,4.95,5.27,328365,0
2010-10-07,5.3,5.46,5.22,5.35,448399,0
2010-10-08,5.34,5.45,5.16,5.44,238870,0
2010-10-11,5.48,5.65,5.46,5.54,453162,0
2010-10-12,5.54,5.54,5.12,5.15,376654,0
2010-10-13,5.18,5.46,5.18,5.4,358465,0
2010-10-14,5.4,5.44,5.2,5.37,461682,0
2010-10-15,5.48,5.6,5.3,5.35,350680,0
2010-10-18,5.36,5.45,5.26,5.41,327242,0
2010-10-19,5.3,5.42,5.04,5.06,410538,0
2010-10-20,5.12,5.39,5.12,5.32,222897,0
2010-10-21,5.36,5.4,5.13,5.26,208728,0
2010-10-22,5.26,5.26,4.99,4.99,345090,0
2010-10-25,5.08,5.39,5.04,5.37,363309,0
2010-10-26,5.2,5.28,4.96,5,622540,0
2010-10-27,4.97,5.03,4.83,4.94,397613,0
2010-10-28,5,5.07,4.77,4.77,484996,0
2010-10-29,4.76,4.9,4.75,4.79,282264,0
2010-11-01,4.82,4.9,4.61,4.72,447804,0
2010-11-02,4.79,4.94,4.69,4.94,309201,0
2010-11-03,4.93,4.94,4.78,4.79,494206,0
2010-11-04,4.91,5.13,4.91,5.13,275174,0
2010-11-05,5.16,5.24,5.06,5.21,195666,0
2010-11-08,5.18,5.39,5.16,5.39,263664,0
2010-11-09,5.4,5.5,5.17,5.3,392531,0
2010-11-10,5.31,5.48,5.21,5.4,412627,0
2010-11-11,5.36,5.4,5.11,5.15,234746,0
2010-11-12,5.1,5.1,4.9,4.99,244565,0
2010-11-15,5.06,5.21,5.05,5.11,152587,0
2010-11-16,4.66,4.95,4.65,4.8,471575,0
2010-11-17,4.84,4.9,4.58,4.63,353438,0
2010-11-18,4.71,5.22,4.71,5.11,693050,0
2010-11-19,5.11,5.15,4.91,5.1,165867,0
2010-11-22,5.12,5.25,5,5.16,292704,0
2010-11-23,5.08,5.13,4.95,5.11,148626,0
2010-11-24,5.2,5.24,5.15,5.18,215732,0
2010-11-26,5.14,5.2,5.14,5.15,56604,0
2010-11-29,5.13,5.3,5.03,5.25,264884,0
2010-11-30,5.18,5.28,5,5.2,185536,0
2010-12-01,5.33,5.34,5.17,5.19,214816,0
2010-12-02,5.18,5.4,5.16,5.33,302622,0
2010-12-03,5.27,5.58,5.24,5.45,476173,0
2010-12-06,5.46,5.83,5.46,5.79,536340,0
2010-12-07,5.88,5.93,5.77,5.81,612544,0
2010-12-08,5.82,5.86,5.44,5.47,613455,0
2010-12-09,5.55,5.55,5.39,5.49,238569,0
2010-12-10,5.49,5.53,5.36,5.52,299708,0
2010-12-13,5.56,5.57,5.46,5.48,266893,0
2010-12-14,5.54,5.6,5.45,5.5,230657,0
2010-12-15,5.51,5.54,5.41,5.46,192490,0
2010-12-16,5.46,5.59,5.43,5.45,719284,0
2010-12-17,5.44,5.55,5.34,5.46,426953,0
2010-12-20,5.49,5.52,5.23,5.47,383423,0
2010-12-21,5.49,5.54,5.35,5.39,251776,0
2010-12-22,5.39,5.53,5.39,5.5,577712,0
2010-12-23,5.49,5.57,5.38,5.5,254980,0
2010-12-27,5.52,5.57,5.46,5.52,139791,0
2010-12-28,5.51,5.53,5.38,5.4,100262,0
2010-12-29,5.43,5.47,5.35,5.41,116490,0
2010-12-30,5.42,5.48,5.39,5.39,73349,0
2010-12-31,5.33,5.35,5.28,5.28,124032,0
2011-01-03,5.33,5.52,5.31,5.48,298169,0
2011-01-04,5.52,5.52,5.22,5.36,283857,0
2011-01-05,5.32,5.39,5.29,5.33,206179,0
2011-01-06,5.35,5.36,5.3,5.33,226312,0
2011-01-07,5.36,5.46,5.26,5.35,353116,0
2011-01-10,5.32,5.44,5.24,5.32,271654,0
2011-01-11,5,5.01,4.13,4.45,2462594,0
2011-01-12,4.45,4.45,4.28,4.39,880324,0
2011-01-13,4.4,4.43,4.3,4.41,415496,0
2011-01-14,4.39,4.43,4.27,4.27,384809,0
2011-01-18,4.28,4.38,4.1,4.15,484388,0
2011-01-19,4.15,4.16,3.98,3.99,504655,0
2011-01-20,3.92,4.03,3.88,3.88,599440,0
2011-01-21,3.92,3.98,3.79,3.82,786988,0
2011-01-24,3.88,4.03,3.83,4.02,1239951,0
2011-01-25,4.05,4.97,4.05,4.88,2768977,0
2011-01-26,4.86,5.04,4.62,5,879788,0
2011-01-27,4.98,5.17,4.94,5.07,682497,0
2011-01-28,5.07,5.08,4.93,4.98,426613,0
2011-01-31,5,5.05,4.9,4.95,403920,0
2011-02-01,4.89,5.05,4.83,5,557686,0
2011-02-02,5,5.03,4.9,4.93,264927,0
2011-02-03,4.96,5,4.82,4.9,224682,0
2011-02-04,4.85,4.91,4.8,4.88,115889,0
2011-02-07,4.91,5.02,4.89,4.95,201586,0
2011-02-08,4.96,5,4.92,5,167626,0
2011-02-09,4.98,4.98,4.88,4.89,190701,0
2011-02-10,4.87,4.9,4.8,4.85,156785,0
2011-02-11,4.85,4.92,4.85,4.92,110756,0
2011-02-14,4.85,4.94,4.8,4.81,326424,0
2011-02-15,4.8,4.85,4.57,4.65,540013,0
2011-02-16,4.69,4.7,4.53,4.63,368290,0
2011-02-18,4.61,4.66,4.49,4.55,202846,0
2011-02-22,4.5,4.54,4.33,4.36,434409,0
2011-02-23,4.38,4.46,4.28,4.35,397666,0
2011-02-24,4.35,4.5,4.3,4.43,190354,0
2011-02-25,4.48,4.66,4.42,4.64,152803,0
2011-02-28,4.62,4.67,4.49,4.67,250538,0
2011-03-01,4.69,4.69,4.53,4.54,208414,0
2011-03-02,4.52,4.63,4.47,4.59,286780,0
2011-03-03,4.66,4.95,4.64,4.87,317536,0
2011-03-04,4.86,4.86,4.61,4.83,215946,0
2011-03-07,4.77,4.84,4.72,4.75,257652,0
2011-03-08,4.75,4.95,4.72,4.94,106314,0
2011-03-09,4.89,4.93,4.72,4.75,316067,0
2011-03-10,4.68,4.82,4.68,4.76,237855,0
2011-03-11,4.75,4.83,4.7,4.78,125770,0
2011-03-14,4.73,4.82,4.67,4.75,159443,0
2011-03-15,4.58,4.82,4.46,4.81,233391,0
2011-03-16,4.76,4.78,4.55,4.65,295535,0
2011-03-17,4.73,4.73,4.48,4.56,132200,0
2011-03-18,4.63,4.82,4.57,4.68,530231,0
2011-03-21,4.79,4.92,4.6,4.74,121250,0
2011-03-22,4.78,4.79,4.66,4.71,78428,0
2011-03-23,4.71,4.76,4.54,4.76,113075,0
2011-03-24,4.8,4.8,4.62,4.72,149159,0
2011-03-25,4.73,4.94,4.71,4.85,124767,0
2011-03-28,4.86,4.89,4.72,4.76,77985,0
2011-03-29,4.76,4.88,4.7,4.81,68979,0
2011-03-30,4.85,4.91,4.76,4.85,145108,0
2011-03-31,4.84,4.9,4.77,4.9,88357,0
2011-04-01,4.92,5.03,4.88,4.91,323452,0
2011-04-04,4.88,4.92,4.71,4.8,163850,0
2011-04-05,4.8,4.93,4.74,4.86,101055,0
2011-04-06,4.8,5.07,4.8,5.06,517238,0
2011-04-07,5.05,5.15,4.98,5.09,234259,0
2011-04-08,5.14,5.15,4.95,4.99,163384,0
2011-04-11,4.98,5.08,4.93,5.06,159099,0
2011-04-12,4.74,5.02,4.68,4.84,841968,0
2011-04-13,4.8,4.9,4.77,4.84,142821,0
2011-04-14,4.81,4.86,4.79,4.85,219273,0
2011-04-15,4.86,4.88,4.8,4.86,233304,0
2011-04-18,4.8,4.91,4.76,4.85,162712,0
2011-04-19,4.88,4.91,4.82,4.86,122950,0
2011-04-20,4.96,5,4.91,4.99,167070,0
2011-04-21,4.99,5.1,4.99,5.05,137153,0
2011-04-25,4.96,5.14,4.96,5,153899,0
2011-04-26,5.01,5.13,5,5.03,208228,0
2011-04-27,5.05,5.09,4.96,5.05,397054,0
2011-04-28,5.05,5.12,4.99,5.09,131932,0
2011-04-29,5.09,5.11,4.95,5,260381,0
2011-05-02,4.91,5,4.84,4.92,194363,0
2011-05-03,4.91,4.91,4.8,4.9,205509,0
2011-05-04,4.92,4.92,4.79,4.89,139402,0
2011-05-05,4.87,4.97,4.76,4.89,148772,0
2011-05-06,4.95,5,4.85,4.89,67819,0
2011-05-09,5,5.09,4.94,5,367789,0
2011-05-10,5.04,5.13,5.02,5.12,255039,0
2011-05-11,5.12,5.13,4.99,5.05,133859,0
2011-05-12,5.02,5.15,4.96,5.15,122527,0
2011-05-13,5.15,5.23,5.08,5.13,118661,0
2011-05-16,5.1,5.1,4.97,5,148530,0
2011-05-17,4.96,5,4.9,4.91,167121,0
2011-05-18,4.91,5.01,4.91,5.01,96314,0
2011-05-19,5.04,5.06,4.95,4.97,106546,0
2011-05-20,4.92,4.95,4.82,4.83,96983,0
2011-05-23,4.66,4.77,4.66,4.73,92051,0
2011-05-24,4.74,4.77,4.65,4.73,134844,0
2011-05-25,4.73,4.79,4.69,4.75,54242,0
2011-05-26,4.72,4.87,4.69,4.86,87211,0
2011-05-27,4.86,4.9,4.78,4.85,51765,0
2011-05-31,4.93,4.97,4.8,4.94,141256,0
2011-06-01,4.91,4.91,4.75,4.76,170569,0
2011-06-02,4.75,4.79,4.66,4.69,113960,0
2011-06-03,4.59,4.71,4.56,4.63,127060,0
2011-06-06,4.52,4.65,4.49,4.5,167402,0
2011-06-07,4.54,4.65,4.53,4.58,136477,0
2011-06-08,4.54,4.57,4.46,4.48,166391,0
2011-06-09,4.47,4.68,4.45,4.63,126718,0
2011-06-10,4.58,4.69,4.47,4.55,85251,0
2011-06-13,4.6,4.63,4.41,4.51,164363,0
2011-06-14,4.56,4.71,4.56,4.65,174190,0
2011-06-15,4.11,4.35,3.91,4.25,875225,0
2011-06-16,4.25,4.39,4.15,4.2,319045,0
2011-06-17,4.23,4.26,4.13,4.2,273057,0
2011-06-20,4.18,4.25,4.14,4.18,220436,0
2011-06-21,4.2,4.35,4.2,4.29,297339,0
2011-06-22,4.35,4.44,4.25,4.27,353840,0
2011-06-23,4.29,4.36,4.17,4.33,343641,0
2011-06-24,4.36,4.46,4.26,4.35,1343368,0
2011-06-27,4.38,4.62,4.33,4.59,262113,0
2011-06-28,4.61,4.62,4.48,4.61,157006,0
2011-06-29,4.58,4.61,4.42,4.5,127675,0
2011-06-30,4.53,4.67,4.53,4.65,253743,0
2011-07-01,4.59,4.68,4.51,4.67,244352,0
2011-07-05,4.66,4.7,4.53,4.7,208623,0
2011-07-06,4.69,4.7,4.66,4.69,103979,0
2011-07-07,4.71,4.91,4.71,4.87,194443,0
2011-07-08,4.77,4.88,4.69,4.82,161995,0
2011-07-11,4.73,4.79,4.63,4.66,79984,0
2011-07-12,4.64,4.66,4.54,4.54,77672,0
2011-07-13,4.2,4.38,4.11,4.18,405305,0
2011-07-14,4.19,4.19,4.02,4.02,321914,0
2011-07-15,4.07,4.1,3.95,4.05,248140,0
2011-07-18,4.01,4.04,3.9,3.95,243602,0
2011-07-19,3.97,4.19,3.92,4.11,374815,0
2011-07-20,4.12,4.12,3.95,4.04,139599,0
2011-07-21,4.04,4.16,4.01,4.04,125418,0
2011-07-22,4.14,4.43,4.14,4.39,431190,0
2011-07-25,4.32,4.39,4.27,4.3,145080,0
2011-07-26,4.28,4.34,4.1,4.29,99643,0
2011-07-27,4.28,4.34,4.07,4.08,197428,0
2011-07-28,4.1,4.24,4,4.11,282560,0
2011-07-29,4.03,4.31,4.02,4.3,259335,0
2011-08-01,4.3,4.35,4.2,4.22,296248,0
2011-08-02,4.23,4.29,4.15,4.15,265638,0
2011-08-03,4.17,4.17,3.99,4.14,275997,0
2011-08-04,4.06,4.15,3.96,3.97,312965,0
2011-08-05,3.99,4.17,3.84,3.94,372403,0
2011-08-08,3.7,3.95,3.58,3.58,500758,0
2011-08-09,3.73,4,3.56,3.99,307934,0
2011-08-10,4.07,4.07,3.54,3.56,291253,0
2011-08-11,3.7,3.88,3.6,3.87,268764,0
2011-08-12,3.86,3.9,3.67,3.79,268662,0
2011-08-15,3.83,3.99,3.83,3.94,96648,0
2011-08-16,3.87,3.95,3.82,3.87,170133,0
2011-08-17,3.9,3.96,3.69,3.76,143041,0
2011-08-18,3.7,3.75,3.58,3.6,264441,0
2011-08-19,3.54,3.63,3.43,3.45,303589,0
2011-08-22,3.52,3.63,3.38,3.4,217380,0
2011-08-23,3.73,3.96,3.67,3.77,536152,0
2011-08-24,3.77,3.91,3.67,3.82,376573,0
2011-08-25,3.85,3.85,3.67,3.76,164510,0
2011-08-26,3.71,3.89,3.7,3.86,325320,0
2011-08-29,3.91,4.02,3.82,3.99,362637,0
2011-08-30,3.96,4.04,3.88,4.01,242299,0
2011-08-31,3.94,4.09,3.93,3.99,324132,0
2011-09-01,4,4.13,3.89,3.91,254072,0
2011-09-02,3.82,3.87,3.63,3.68,149946,0
2011-09-06,3.52,3.94,3.52,3.81,208753,0
2011-09-07,3.9,4.02,3.82,3.99,266067,0
2011-09-08,3.95,4.06,3.87,3.91,151413,0
2011-09-09,3.84,3.88,3.64,3.81,203109,0
2011-09-12,3.71,3.88,3.67,3.81,149457,0
2011-09-13,3.83,4,3.75,3.98,127837,0
2011-09-14,4.02,4.04,3.93,3.98,258908,0
2011-09-15,4.04,4.06,3.96,4.02,166062,0
2011-09-16,4.01,4.05,3.88,3.89,1387547,0
2011-09-19,3.87,3.97,3.81,3.87,142650,0
2011-09-20,3.87,3.95,3.7,3.7,140119,0
2011-09-21,3.7,3.8,3.49,3.5,214420,0
2011-09-22,3.44,3.58,3.35,3.39,347608,0
2011-09-23,3.39,3.61,3.39,3.6,135712,0
2011-09-26,3.64,3.75,3.41,3.75,234368,0
2011-09-27,3.87,3.87,3.72,3.79,304636,0
2011-09-28,3.75,3.8,3.63,3.64,187802,0
2011-09-29,3.75,3.75,3.47,3.69,148511,0
2011-09-30,3.54,3.74,3.51,3.52,226775,0
2011-10-03,3.46,3.63,3.32,3.32,295132,0
2011-10-04,3.26,3.64,3.22,3.63,341813,0
2011-10-05,3.62,3.77,3.54,3.71,116472,0
2011-10-06,3.69,3.86,3.67,3.84,187812,0
2011-10-07,3.87,3.89,3.62,3.68,111392,0
2011-10-10,3.76,3.88,3.65,3.81,181344,0
2011-10-11,3.76,3.79,3.61,3.71,215963,0
2011-10-12,3.77,3.87,3.75,3.87,229822,0
2011-10-13,3.83,3.93,3.81,3.87,183958,0
2011-10-14,3.9,3.92,3.86,3.9,230045,0
2011-10-17,3.9,3.9,3.58,3.62,216715,0
2011-10-18,3.63,3.87,3.59,3.8,232382,0
2011-10-19,3.78,3.85,3.66,3.71,124925,0
2011-10-20,3.69,3.72,3.45,3.63,127094,0
2011-10-21,3.73,3.8,3.5,3.52,278537,0
2011-10-24,3.56,3.85,3.51,3.78,189623,0
2011-10-25,3.87,3.87,3.44,3.47,222386,0
2011-10-26,3.54,3.56,3.27,3.4,421869,0
2011-10-27,3.55,3.67,3.4,3.61,430889,0
2011-10-28,3.57,3.75,3.57,3.6,275258,0
2011-10-31,3.63,3.69,3.5,3.62,222013,0
2011-11-01,3.5,3.58,3.39,3.42,234053,0
2011-11-02,3.5,3.6,3.42,3.55,144489,0
2011-11-03,3.62,3.75,3.5,3.75,253425,0
2011-11-04,3.7,3.74,3.61,3.73,142381,0
2011-11-07,3.71,3.73,3.59,3.68,138102,0
2011-11-08,3.7,3.8,3.61,3.78,216299,0
2011-11-09,3.63,3.72,3.52,3.53,320020,0
2011-11-10,3.62,3.69,3.51,3.57,251708,0
2011-11-11,3.63,3.69,3.61,3.66,227145,0
2011-11-14,3.63,3.66,3.52,3.56,277327,0
2011-11-15,3.54,3.65,3.51,3.63,119152,0
2011-11-16,3.58,3.63,3.5,3.5,84731,0
2011-11-17,3.5,3.52,3.36,3.38,256401,0
2011-11-18,3.39,3.45,3.34,3.38,127605,0
2011-11-21,3.3,3.36,3.22,3.25,185016,0
2011-11-22,3.23,3.27,3.14,3.19,201770,0
2011-11-23,3.23,3.23,3.09,3.11,214630,0
2011-11-25,3.11,3.22,3.09,3.1,107471,0
2011-11-28,3.16,3.3,3.14,3.21,156424,0
2011-11-29,3.2,3.23,3.12,3.18,69675,0
2011-11-30,3.26,3.33,3.19,3.24,532540,0
2011-12-01,3.21,3.31,3.21,3.22,124030,0
2011-12-02,3.26,3.35,3.25,3.27,123302,0
2011-12-05,3.34,3.35,3.28,3.3,177613,0
2011-12-06,3.3,3.35,3.22,3.23,147312,0
2011-12-07,3.21,3.26,3.05,3.1,737928,0
2011-12-08,3.07,3.24,3.07,3.12,317030,0
2011-12-09,3.14,3.26,3.14,3.2,200333,0
2011-12-12,3.16,3.25,3.1,3.15,197880,0
2011-12-13,3.19,3.25,3.06,3.11,201999,0
2011-12-14,3.08,3.25,3.08,3.21,265761,0
2011-12-15,3.28,3.36,3.24,3.33,223579,0
2011-12-16,3.35,3.61,3.27,3.54,642480,0
2011-12-19,3.59,3.59,3.35,3.35,233219,0
2011-12-20,3.45,3.57,3.38,3.55,262689,0
2011-12-21,3.55,3.63,3.51,3.61,233727,0
2011-12-22,3.62,3.63,3.27,3.6,162738,0
2011-12-23,3.54,3.64,3.53,3.63,63475,0
2011-12-27,3.61,3.63,3.51,3.6,66051,0
2011-12-28,3.61,3.64,3.39,3.4,112942,0
2011-12-29,3.41,3.49,3.28,3.34,176149,0
2011-12-30,3.38,3.54,3.35,3.45,168993,0
2012-01-03,3.57,3.7,3.52,3.67,181254,0
2012-01-04,3.63,3.68,3.5,3.52,150595,0
2012-01-05,3.54,3.55,3.42,3.5,81037,0
2012-01-06,3.5,3.5,3.37,3.43,108949,0
2012-01-09,3.46,3.5,3.31,3.46,151400,0
2012-01-10,3.43,3.5,3.35,3.37,177261,0
2012-01-11,3.34,3.4,3.33,3.39,151935,0
2012-01-12,3.39,3.41,3.32,3.33,158032,0
2012-01-13,3.29,3.36,3.25,3.28,130952,0
2012-01-17,3.32,3.32,3.25,3.29,156976,0
2012-01-18,3.27,3.29,3.13,3.24,177527,0
2012-01-19,3.24,3.28,3.13,3.19,145839,0
2012-01-20,3.19,3.27,3.18,3.19,150585,0
2012-01-23,3.18,3.26,3.16,3.18,98850,0
2012-01-24,3.25,3.3,3.19,3.23,440919,0
2012-01-25,3.24,3.27,3.19,3.26,409574,0
2012-01-26,3.29,3.29,3.12,3.19,276609,0
2012-01-27,3.17,3.28,3.17,3.27,138980,0
2012-01-30,3.25,3.37,3.25,3.31,173412,0
2012-01-31,3.34,3.42,3.31,3.4,140154,0
2012-02-01,3.41,3.57,3.38,3.51,348500,0
2012-02-02,3.52,3.7,3.45,3.69,251133,0
2012-02-03,3.7,3.8,3.59,3.76,243328,0
2012-02-06,3.73,3.83,3.69,3.81,73585,0
2012-02-07,3.84,3.84,3.68,3.79,123085,0
2012-02-08,3.81,3.81,3.36,3.71,126113,0
2012-02-09,3.71,3.8,3.69,3.7,176569,0
2012-02-10,3.66,3.69,3.57,3.57,98473,0
2012-02-13,3.69,3.7,3.5,3.54,612029,0
2012-02-14,3.66,3.66,3.47,3.55,96650,0
2012-02-15,3.57,3.58,3.43,3.45,74375,0
2012-02-16,3.49,3.57,3.43,3.56,125234,0
2012-02-17,3.58,3.61,3.46,3.59,150014,0
2012-02-21,3.6,3.63,3.55,3.62,125322,0
2012-02-22,3.61,3.64,3.53,3.53,60222,0
2012-02-23,3.54,3.63,3.51,3.62,82590,0
2012-02-24,3.62,3.65,3.57,3.6,68313,0
2012-02-27,3.57,3.62,3.49,3.51,100199,0
2012-02-28,3.51,3.57,3.47,3.49,98098,0
2012-02-29,3.53,3.55,3.42,3.43,131486,0
2012-03-01,3.46,3.5,3.39,3.41,114427,0
2012-03-02,3.4,3.43,3.24,3.24,182205,0
2012-03-05,3.27,3.39,3.23,3.27,226358,0
2012-03-06,3.23,3.32,3.21,3.21,142113,0
2012-03-07,3.29,3.41,3.27,3.38,82006,0
2012-03-08,3.42,3.44,3.34,3.4,103330,0
2012-03-09,3.43,3.55,3.38,3.46,163248,0
2012-03-12,3.47,3.53,3.41,3.52,63881,0
2012-03-13,3.53,3.74,3.49,3.73,373844,0
2012-03-14,3.68,3.73,3.62,3.68,77775,0
2012-03-15,3.68,3.71,3.65,3.65,91281,0
2012-03-16,3.68,3.68,3.59,3.6,225853,0
2012-03-19,3.6,3.73,3.56,3.67,75834,0
2012-03-20,3.66,3.7,3.57,3.58,75241,0
2012-03-21,3.61,3.69,3.58,3.66,69069,0
2012-03-22,3.66,3.7,3.62,3.64,150531,0
2012-03-23,3.65,3.68,3.6,3.68,65205,0
2012-03-26,3.74,3.74,3.66,3.7,104408,0
2012-03-27,3.71,3.79,3.65,3.75,159768,0
2012-03-28,3.76,3.84,3.72,3.79,213937,0
2012-03-29,3.76,3.85,3.76,3.84,40312,0
2012-03-30,3.88,3.88,3.74,3.84,177757,0
2012-04-02,3.81,4,3.79,4,179997,0
2012-04-03,4,4.01,3.87,3.95,231153,0
2012-04-04,3.88,3.89,3.8,3.86,103021,0
2012-04-05,3.83,3.89,3.82,3.86,79334,0
2012-04-09,3.8,3.9,3.76,3.86,150161,0
2012-04-10,3.83,3.88,3.73,3.79,228409,0
2012-04-11,3.83,3.99,3.8,3.97,165051,0
2012-04-12,3.96,4.03,3.94,4,333844,0
2012-04-13,3.99,3.99,3.86,3.95,198449,0
2012-04-16,3.95,4.02,3.88,3.99,167324,0
2012-04-17,4.03,4.07,3.97,4.05,164291,0
2012-04-18,4,4.06,3.95,4.05,201882,0
2012-04-19,4.04,4.07,3.97,4.05,176463,0
2012-04-20,4.09,4.09,3.99,4.08,230706,0
2012-04-23,4.02,4.12,3.95,4.05,200221,0
2012-04-24,4.04,4.07,3.86,3.95,165419,0
2012-04-25,4.02,4.05,3.98,4.02,188274,0
2012-04-26,4.01,4.07,3.99,4.05,94828,0
2012-04-27,4.03,4.11,3.97,4.11,122471,0
2012-04-30,4.11,4.11,3.98,4.04,317761,0
2012-05-01,4.03,4.19,3.99,4.05,605917,0
2012-05-02,4.01,4.16,3.83,4.15,254521,0
2012-05-03,4.13,4.18,4.05,4.17,234129,0
2012-05-04,4.14,4.33,3.98,4.05,549734,0
2012-05-07,4.04,4.25,4.04,4.18,185217,0
2012-05-08,4.13,4.14,4,4.12,141645,0
2012-05-09,4.08,4.15,4.04,4.15,175054,0
2012-05-10,4.16,4.25,4.11,4.17,92605,0
2012-05-11,4.13,4.2,4.11,4.15,165236,0
2012-05-14,4.09,4.14,4,4.12,337697,0
2012-05-15,4.1,4.16,4.05,4.15,209693,0
2012-05-16,4.19,4.25,4.11,4.11,101131,0
2012-05-17,4.12,4.17,4.05,4.08,148314,0
2012-05-18,4.06,4.07,3.82,3.97,175302,0
2012-05-21,4.01,4.01,3.9,3.98,106825,0
2012-05-22,3.97,3.99,3.71,3.76,160765,0
2012-05-23,3.71,3.86,3.67,3.84,117330,0
2012-05-24,3.79,3.86,3.74,3.83,51181,0
2012-05-25,3.82,4.04,3.78,4.04,164726,0
2012-05-29,4.05,4.15,3.94,4.13,81606,0
2012-05-30,4.08,4.12,3.98,4.12,140271,0
2012-05-31,4.11,4.19,4.02,4.18,258031,0
2012-06-01,4.09,4.12,3.98,4.05,245079,0
2012-06-04,4.06,4.14,4.03,4.12,148177,0
2012-06-05,4.11,4.14,3.98,4.05,103300,0
2012-06-06,4.14,4.5,4.1,4.4,175634,0
2012-06-07,4.2,4.63,4.1,4.57,342040,0
2012-06-08,4.56,4.67,4.51,4.65,176318,0
2012-06-11,4.71,4.87,4.38,4.38,321498,0
2012-06-12,4.43,4.53,4.38,4.39,147129,0
2012-06-13,4.35,4.49,4.31,4.32,249057,0
2012-06-14,4.34,4.44,4.34,4.41,152731,0
2012-06-15,4.4,4.5,4.32,4.4,247008,0
2012-06-18,4.36,4.44,4.33,4.34,85793,0
2012-06-19,4.35,4.5,4.1,4.4,128249,0
2012-06-20,4.39,4.46,4.33,4.35,36625,0
2012-06-21,4.33,4.41,4.16,4.18,114968,0
2012-06-22,4.24,4.4,4.17,4.34,284155,0
2012-06-25,4.25,4.44,4.25,4.4,172017,0
2012-06-26,4.38,4.39,4.24,4.29,71803,0
2012-06-27,4.29,4.34,4.17,4.22,994693,0
2012-06-28,4.2,4.24,4.07,4.17,145334,0
2012-06-29,4.22,4.32,4.12,4.29,208945,0
2012-07-02,4.31,4.61,4.27,4.61,177616,0
2012-07-03,4.61,4.91,4.58,4.9,111244,0
2012-07-05,4.87,5.05,4.84,4.95,137755,0
2012-07-06,4.92,4.96,4.83,4.86,93307,0
2012-07-09,4.84,4.91,4.75,4.78,276584,0
2012-07-10,4.84,4.99,4.65,4.87,100591,0
2012-07-11,4.87,4.94,4.83,4.9,153095,0
2012-07-12,4.87,4.97,4.77,4.95,103737,0
2012-07-13,4.96,5.0899,4.91,5.03,188602,0
2012-07-16,5.03,5.06,4.93,4.98,170700,0
2012-07-17,5.04,5.53,4.98,5.42,318915,0
2012-07-18,5.43,5.45,5.31,5.37,190964,0
2012-07-19,5.36,5.43,5.21,5.39,188908,0
2012-07-20,5.33,5.4,5.28,5.38,170140,0
2012-07-23,5.33,5.37,5.13,5.18,196107,0
2012-07-24,5.22,5.23,5.08,5.14,143819,0
2012-07-25,5.2,5.2,4.8,5.15,58740,0
2012-07-26,5.22,5.31,5,5.01,135704,0
2012-07-27,5,5.14,4.94,5.05,199065,0
2012-07-30,5.07,5.18,5.07,5.12,97434,0
2012-07-31,5.13,5.17,5.05,5.06,130197,0
2012-08-01,5.1,5.18,4.85,4.85,169553,0
2012-08-02,4.84,5.02,4.84,4.86,168608,0
2012-08-03,4.93,5.18,4.93,5.04,176266,0
2012-08-06,5.05,5.17,4.97,5,114302,0
2012-08-07,5.05,5.16,4.97,4.99,148480,0
2012-08-08,5.03,5.15,5.02,5.13,76457,0
2012-08-09,5.11,5.15,5.1,5.11,62234,0
2012-08-10,5.12,5.12,5.06,5.11,59970,0
2012-08-13,5.06,5.12,4.91,4.97,77886,0
2012-08-14,5.01,5.27,4.884,5.16,152920,0
2012-08-15,5.13,5.24,5.12,5.2,93376,0
2012-08-16,5.18,5.23,5.13,5.2,84619,0
2012-08-17,5.18,5.3701,5.17,5.35,129372,0
2012-08-20,5.36,5.36,5.17,5.23,154527,0
2012-08-21,5.44,5.44,5.12,5.3,132470,0
2012-08-22,5.32,5.39,5.28,5.3,83594,0
2012-08-23,5.31,5.31,5.18,5.18,72100,0
2012-08-24,5.16,5.31,5.1211,5.28,58358,0
2012-08-27,5.32,5.34,5.21,5.29,76802,0
2012-08-28,5.32,5.52,5.32,5.5,134978,0
2012-08-29,5.53,5.66,5.37,5.62,145727,0
2012-08-30,5.6,5.69,5.47,5.53,118990,0
2012-08-31,5.53,5.68,5.43,5.59,122879,0
2012-09-04,5.6,5.6918,5.4801,5.67,123843,0
2012-09-05,5.7,6.15,5.65,6.1,571205,0
2012-09-06,6.15,6.4,6.03,6.39,380225,0
2012-09-07,6.48,6.72,6.31,6.36,388311,0
2012-09-10,6.34,6.34,6.03,6.06,233495,0
2012-09-11,6.08,6.32,6,6.16,191527,0
2012-09-12,6.2,6.23,6.09,6.2,97803,0
2012-09-13,6.19,6.45,6.09,6.25,208803,0
2012-09-14,6.21,6.45,6.15,6.29,288612,0
2012-09-17,6.27,6.41,6.08,6.25,238600,0
2012-09-18,6.22,6.405,6.18,6.4,258309,0
2012-09-19,6.4,6.45,6.2368,6.32,198567,0
2012-09-20,6.3,6.68,6.27,6.64,376987,0
2012-09-21,6.72,6.79,6.68,6.74,583917,0
2012-09-24,6.66,6.75,6.57,6.61,623765,0
2012-09-25,6.64,6.66,6.34,6.34,244902,0
2012-09-26,6.35,6.49,6.16,6.33,179088,0
2012-09-27,6.38,6.86,6.36,6.75,323256,0
2012-09-28,6.72,6.72,6.5,6.5694,303511,0
2012-10-01,6.64,6.75,6.56,6.71,241169,0
2012-10-02,6.71,6.725,6.39,6.49,160995,0
2012-10-03,6.48,6.53,6.35,6.37,263309,0
2012-10-04,6.42,6.54,6.33,6.54,125466,0
2012-10-05,6.55,6.58,6.3,6.34,194268,0
2012-10-08,6.28,6.33,6.19,6.22,162867,0
2012-10-09,6.27,6.44,6.15,6.15,199637,0
2012-10-10,6.03,6.48,6.03,6.45,124497,0
2012-10-11,6.49,6.49,6.18,6.23,113202,0
2012-10-12,6.21,6.24,6.1,6.22,92124,0
2012-10-15,6.24,6.34,6.15,6.17,146626,0
2012-10-16,6.19,6.28,6.15,6.25,216966,0
2012-10-17,6.24,6.35,6.12,6.22,99216,0
2012-10-18,6.22,6.22,5.89,5.89,162410,0
2012-10-19,5.86,5.86,5.59,5.64,204188,0
2012-10-22,5.61,5.66,5.5,5.59,142907,0
2012-10-23,5.48,5.55,4.82,5.3801,954624,0
2012-10-24,5.4,5.57,5.29,5.5,414628,0
2012-10-25,5.55,5.71,5.43,5.66,221077,0
2012-10-26,5.7,6.05,5.69,5.97,317139,0
2012-10-31,5.95,6.06,5.68,5.97,243364,0
2012-11-01,5.96,5.97,5.8,5.9,324446,0
2012-11-02,5.94,5.9448,5.835,5.9,271889,0
2012-11-05,5.89,6.11,5.89,6,624541,0
2012-11-06,6.06,6.21,6.06,6.16,326562,0
2012-11-07,6.06,6.1185,5.93,6.08,229106,0
2012-11-08,6.05,6.05,5.75,5.77,134524,0
2012-11-09,5.73,5.75,5.55,5.6,172290,0
2012-11-12,5.59,5.76,5.54,5.75,112802,0
2012-11-13,5.69,5.75,5.58,5.64,182662,0
2012-11-14,5.65,5.77,5.57,5.72,190731,0
2012-11-15,5.75,5.75,5.55,5.65,226826,0
2012-11-16,5.65,5.8,5.51,5.78,200100,0
2012-11-19,5.79,5.9,5.66,5.88,132360,0
2012-11-20,5.85,5.85,5.55,5.79,55197,0
2012-11-21,5.8,6,5.8,5.99,101336,0
2012-11-23,5.99,6,5.87,5.99,46903,0
2012-11-26,5.95,5.95,5.71,5.88,146798,0
2012-11-27,5.86,5.99,5.66,5.95,132805,0
2012-11-28,5.86,5.97,5.75,5.935,50160,0
2012-11-29,6.08,6.3,5.98,6.29,283538,0
2012-11-30,6.29,6.35,6.1,6.31,227916,0
2012-12-03,6.36,6.45,6.06,6.16,161801,0
2012-12-04,6.2,6.26,6.04,6.13,89000,0
2012-12-05,6.19,6.19,5.98,6,126156,0
2012-12-06,5.98,6.035,5.98,6,88776,0
2012-12-07,6.05,6.2,5.97,6.05,247101,0
2012-12-10,6.08,6.0825,5.82,5.91,82897,0
2012-12-11,5.97,6.01,5.86,5.96,159491,0
2012-12-12,5.93,6,5.75,5.8,116725,0
2012-12-13,5.81,5.865,5.75,5.84,97044,0
2012-12-14,5.8,5.88,5.72,5.8,96021,0
2012-12-17,5.79,6.05,5.79,6.05,68912,0
2012-12-18,6.05,6.25,6.01,6.24,92673,0
2012-12-19,6.09,6.3,6.01,6.29,67975,0
2012-12-20,6.28,6.28,6.18,6.23,67574,0
2012-12-21,6.19,6.19,5.75,5.75,1195659,0
2012-12-24,5.87,5.93,5.76,5.9,129697,0
2012-12-26,5.95,6.02,5.85,5.91,98352,0
2012-12-27,5.95,6.03,5.88,6,181898,0
2012-12-28,6,6.05,5.94,6,155831,0
2012-12-31,6.02,6.27,5.9875,6.25,137443,0
2013-01-02,6.26,6.75,6.26,6.69,307413,0
2013-01-03,6.67,6.68,6.4,6.465,178469,0
2013-01-04,6.5,6.71,6.41,6.57,123116,0
2013-01-07,6.51,6.66,6.48,6.61,45843,0
2013-01-08,6.65,7.17,6.65,7.16,542907,0
2013-01-09,7.17,7.365,7.14,7.33,295306,0
2013-01-10,7.34,7.48,7.18,7.48,214864,0
2013-01-11,7.47,7.48,7.23,7.25,177230,0
2013-01-14,7.26,7.6,6.94,7,472335,0
2013-01-15,7.0025,7.2499,6.93,7.09,156174,0
2013-01-16,7.05,7.0501,6.91,7,108698,0
2013-01-17,7,7.01,6.93,6.98,118651,0
2013-01-18,6.95,7,6.81,6.85,122820,0
2013-01-22,6.88,7.08,6.7501,7.08,232000,0
2013-01-23,7.07,7.1,6.94,7.05,215500,0
2013-01-24,7.06,7.33,7.06,7.26,429422,0
2013-01-25,7.32,7.78,7.32,7.62,246875,0
2013-01-28,7.66,8.31,7.66,8.19,539096,0
2013-01-29,8.16,8.49,8.08,8.44,354355,0
2013-01-30,8.45,8.48,8.29,8.39,247917,0
2013-01-31,8.4,8.55,8.27,8.4,264454,0
2013-02-01,8.46,8.73,8.3,8.54,393445,0
2013-02-04,8.46,8.855,8.2501,8.75,378709,0
2013-02-05,8.91,9.08,8.83,8.9,429997,0
2013-02-06,8.83,9.08,8.77,9.07,219467,0
2013-02-07,9.09,9.115,8.91,9.07,209120,0
2013-02-08,9.09,9.24,9.05,9.18,114729,0
2013-02-11,9.19,9.34,9.07,9.25,177362,0
2013-02-12,9.25,9.46,9.14,9.18,321826,0
2013-02-13,9.22,9.58,9.07,9.57,275972,0
2013-02-14,9.49,9.618,9.4205,9.45,264240,0
2013-02-15,9.53,9.63,9.22,9.37,226076,0
2013-02-19,9.39,9.64,9.28,9.59,169871,0
2013-02-20,9.57,9.65,9.2,9.26,164004,0
2013-02-21,9.25,9.47,8.97,9.18,191837,0
2013-02-22,9.23,9.42,9.22,9.27,141889,0
2013-02-25,9.28,9.44,8.78,8.86,302548,0
2013-02-26,8.89,9.11,8.75,9.04,249598,0
2013-02-27,9.04,9.2,8.98,9,175812,0
2013-02-28,9.01,9.1,8.88,8.9,290781,0
2013-03-01,8.89,9.05,8.8301,8.98,173436,0
2013-03-04,7.75,8.1,7.2,7.78,1339732,0
2013-03-05,7.68,8.04,7.6,7.89,368924,0
2013-03-06,7.94,8.03,7.8,7.89,184489,0
2013-03-07,7.88,8.11,7.69,8.1,285246,0
2013-03-08,8.24,8.33,7.94,8.3,226476,0
2013-03-11,8.3,8.35,7.9405,8.06,219650,0
2013-03-12,8.06,8.12,7.95,8,168878,0
2013-03-13,7.92,8.33,7.92,8.3,151000,0
2013-03-14,8.35,8.35,8.11,8.16,226753,0
2013-03-15,8.17,8.25,8.06,8.12,311178,0
2013-03-18,7.84,8.28,7.81,8.17,79518,0
2013-03-19,8.17,8.28,8.08,8.14,88748,0
2013-03-20,8.2,8.21,8.11,8.2,99167,0
2013-03-21,8.11,8.2,7.92,8.16,125385,0
2013-03-22,8.18,8.18,7.93,8.01,101984,0
2013-03-25,8,8.23,7.94,8.23,91320,0
2013-03-26,8.24,8.24,7.93,8.04,113252,0
2013-03-27,8,8.06,7.95,8,96537,0
2013-03-28,8.02,8.02,7.6501,7.76,175176,0
2013-04-01,7.74,7.77,7.47,7.64,170024,0
2013-04-02,7.68,7.9,7.6501,7.73,102483,0
2013-04-03,7.72,7.74,7.3,7.44,139644,0
2013-04-04,7.44,7.52,7.34,7.51,58310,0
2013-04-05,7.34,7.5299,7.305,7.49,136210,0
2013-04-08,7.44,7.4483,7.25,7.36,105415,0
2013-04-09,7.4,7.74,7.4,7.62,111893,0
2013-04-10,7.63,7.8,7.61,7.74,151473,0
2013-04-11,7.72,7.91,7.66,7.9,107037,0
2013-04-12,7.84,8.11,7.84,8.01,131128,0
2013-04-15,7.92,7.94,7.2801,7.46,231360,0
2013-04-16,7.55,7.805,7.5,7.73,150721,0
2013-04-17,7.65,7.75,7.31,7.46,164354,0
2013-04-18,7.45,7.64,7.3,7.32,126390,0
2013-04-19,7.34,7.58,7.29,7.57,107964,0
2013-04-22,7.61,7.7499,7.34,7.65,124253,0
2013-04-23,7.75,7.86,7.6701,7.81,75054,0
2013-04-24,7.78,8.04,7.78,8,95707,0
2013-04-25,8,8.12,7.85,8,124514,0
2013-04-26,7.89,8.21,7.45,8.2,284077,0
2013-04-29,8.25,8.27,8.12,8.21,197126,0
2013-04-30,8.17,8.17,7.95,8.11,311077,0
2013-05-01,8.13,8.13,7.5,7.6,418561,0
2013-05-02,7.66,7.83,7.605,7.77,180167,0
2013-05-03,7.8999,8.03,7.76,8,235587,0
2013-05-06,8.02,8.17,8.02,8.09,95357,0
2013-05-07,8.08,8.08,7.82,7.97,152841,0
2013-05-08,7.93,7.99,7.87,7.9,95086,0
2013-05-09,7.86,7.91,7.72,7.75,67647,0
2013-05-10,7.79,8.07,7.7,7.97,106477,0
2013-05-13,7.98,7.98,7.66,7.87,81230,0
2013-05-14,7.86,8.43,7.85,8.41,283849,0
2013-05-15,8.4,8.5,8.26,8.39,316485,0
2013-05-16,8.37,8.4,8.05,8.15,273110,0
2013-05-17,8.23,8.7,8.23,8.7,575894,0
2013-05-20,8.65,8.74,8.39,8.42,167614,0
2013-05-21,8.4,8.51,8.36,8.45,105370,0
2013-05-22,8.47,8.7,8.45,8.54,176837,0
2013-05-23,8.53,8.87,8.53,8.65,317816,0
2013-05-24,8.65,8.73,8.64,8.68,57673,0
2013-05-28,8.84,9.13,8.77,8.9,186487,0
2013-05-29,8.8,8.88,8.65,8.79,99596,0
2013-05-30,8.86,9.21,8.86,9.15,245987,0
2013-05-31,9.05,9.19,8.87,8.91,158114,0
2013-06-03,8.94,9.33,8.9,9.18,474157,0
2013-06-04,9.17,9.54,9,9.26,284472,0
2013-06-05,9.23,9.37,8.83,8.86,181327,0
2013-06-06,8.89,9,8.67,8.97,150931,0
2013-06-07,9.08,9.08,8.84,9,295634,0
2013-06-10,9.07,9.85,8.88,9.8,507786,0
2013-06-11,9.62,10.34,9.54,10.27,1054977,0
2013-06-12,10.4,10.487,10,10.13,218749,0
2013-06-13,10.07,10.6,10.07,10.52,797574,0
2013-06-14,10.5,10.52,10.16,10.24,197203,0
2013-06-17,10.39,10.47,10.025,10.43,182389,0
2013-06-18,10.49,10.55,10.37,10.44,182544,0
2013-06-19,10.48,10.53,10.34,10.36,81974,0
2013-06-20,10.14,10.3,9.88,9.9,215185,0
2013-06-21,9.9,10.03,9.56,9.99,483273,0
2013-06-24,9.88,9.97,9.63,9.77,283085,0
2013-06-25,9.9,9.9,9.62,9.8,127097,0
2013-06-26,9.9,10.04,9.85,9.98,270547,0
2013-06-27,10.08,10.38,10.028,10.35,133422,0
2013-06-28,10.28,10.399,10.26,10.37,398735,0
2013-07-01,10.39,10.64,10.31,10.62,291020,0
2013-07-02,10.63,10.64,10.41,10.61,420864,0
2013-07-03,10.54,10.96,10.54,10.95,347002,0
2013-07-05,11.09,11.35,10.99,11.1,389681,0
2013-07-08,11.18,11.25,10.88,11.21,504667,0
2013-07-09,11.23,11.35,11,11.03,392366,0
2013-07-10,11.05,11.16,10.99,11.15,190097,0
2013-07-11,11.36,11.44,11.17,11.33,135689,0
2013-07-12,11.34,11.37,11.19,11.27,132605,0
2013-07-15,11.27,11.77,11.27,11.77,328889,0
2013-07-16,11.75,11.81,11.44,11.71,162024,0
2013-07-17,11.78,11.8,11.38,11.64,132719,0
2013-07-18,11.66,11.75,11.52,11.55,96629,0
2013-07-19,11.53,11.55,11.4,11.51,196339,0
2013-07-22,11.48,11.48,11.24,11.36,117920,0
2013-07-23,11.37,11.43,11.25,11.33,83805,0
2013-07-24,11.36,11.37,11.24,11.3,104888,0
2013-07-25,11.24,11.54,11.24,11.5,257126,0
2013-07-26,11.41,11.5,11.2,11.39,90866,0
2013-07-29,11.32,11.36,11.12,11.21,136854,0
2013-07-30,11.23,11.25,11.07,11.16,176336,0
2013-07-31,11.23,11.339,11.1,11.22,260915,0
2013-08-01,11.37,11.45,11.19,11.33,114523,0
2013-08-02,11.23,11.39,11.23,11.3,111951,0
2013-08-05,11.31,11.31,11.047,11.28,121988,0
2013-08-06,11.25,11.25,10.86,11.17,226015,0
2013-08-07,11.09,11.47,10.58,11.1,188389,0
2013-08-08,11.18,11.26,11.12,11.26,143775,0
2013-08-09,11.24,11.44,10.98,11.15,100465,0
2013-08-12,10.99,11.108,10.92,11.07,172460,0
2013-08-13,11.11,11.163,10.83,10.91,217146,0
2013-08-14,10.89,10.98,10.84,10.95,296930,0
2013-08-15,10.75,11.02,10.75,11.01,801692,0
2013-08-16,10.96,11.25,10.86,11.02,205041,0
2013-08-19,10.97,11.06,10.94,11.06,263958,0
2013-08-20,11.05,11.46,11.03,11.41,278335,0
2013-08-21,11.1,14.14,10.88,14.1,2265643,0
2013-08-22,14.03,14.12,13.45,13.96,898010,0
2013-08-23,13.99,14.39,13.85,13.9,1686866,0
2013-08-26,13.98,13.98,13.52,13.61,290646,0
2013-08-27,13.5,13.5,12.81,12.85,282577,0
2013-08-28,12.79,12.82,12.47,12.52,390307,0
2013-08-29,12.51,12.77,12.51,12.68,323156,0
2013-08-30,12.68,12.68,12.25,12.31,256823,0
2013-09-03,12.5,12.73,12.47,12.7,565336,0
2013-09-04,12.72,12.79,12.57,12.72,629451,0
2013-09-05,12.72,13.16,12.48,12.5,518234,0
2013-09-06,12.56,12.73,12.06,12.39,806055,0
2013-09-09,12.51,12.89,12.5,12.71,343684,0
2013-09-10,12.76,14.32,12.76,13.94,1245185,0
2013-09-11,13.87,14.22,13.76,13.85,428382,0
2013-09-12,13.81,13.98,13.48,13.69,294276,0
2013-09-13,13.74,14.03,13.69,13.99,312743,0
2013-09-16,14.15,14.21,13.65,13.75,595650,0
2013-09-17,13.76,13.81,13.56,13.76,326000,0
2013-09-18,13.75,14.17,13.54,13.95,257875,0
2013-09-19,13.98,14.7,13.98,14.57,755534,0
2013-09-20,14.6,15.25,14.59,14.98,3109892,0
2013-09-23,15.04,15.25,14.63,14.95,544068,0
2013-09-24,14.93,15.49,14.87,15.28,596300,0
2013-09-25,15.25,15.42,14.87,15.04,546700,0
2013-09-26,15.11,15.74,15,15.25,280100,0
2013-09-27,15.22,15.5,15.07,15.29,276300,0
2013-09-30,15.07,15.55,14.95,15.28,513500,0
2013-10-01,15.32,15.73,15.32,15.52,443100,0
2013-10-02,15.39,15.56,15.05,15.2,200900,0
2013-10-03,15.18,15.42,14.5,14.63,322000,0
2013-10-04,14.61,14.96,14.54,14.86,147100,0
2013-10-07,14.58,14.75,14.24,14.42,459800,0
2013-10-08,14.37,14.55,13.76,13.83,330875,0
2013-10-09,13.86,14.01,13.61,13.95,266200,0
2013-10-10,14.18,14.26,13.97,14.2,203200,0
2013-10-11,14.17,14.51,14.13,14.33,278600,0
2013-10-14,14.2,14.74,14.02,14.49,156100,0
2013-10-15,14.39,14.6,14.07,14.48,357600,0
2013-10-16,14.63,14.87,14.5,14.71,311700,0
2013-10-17,14.62,15.01,14.54,14.68,282444,0
2013-10-18,14.81,14.83,14.23,14.51,335900,0
2013-10-21,14.49,14.56,13.77,14.1,327200,0
2013-10-22,14.13,14.13,13.74,14,344500,0
2013-10-23,13.93,14.12,13.89,13.99,194900,0
2013-10-24,14.05,14.16,13.72,14.1,484400,0
2013-10-25,14.19,14.61,14.19,14.39,246200,0
2013-10-28,14.42,14.53,14.11,14.29,267600,0
2013-10-29,14.33,14.76,14.1,14.71,328400,0
2013-10-30,14.71,14.75,14.09,14.14,503400,0
2013-10-31,13.15,15.14,13,14.15,771766,0
2013-11-01,14.32,14.55,13.28,13.28,752800,0
2013-11-04,13.29,13.61,13.02,13.25,464200,0
2013-11-05,13.27,13.41,12.95,12.98,906900,0
2013-11-06,13.06,13.06,12.59,12.65,699000,0
2013-11-07,12.73,12.92,12.48,12.52,426200,0
2013-11-08,12.49,12.98,12.38,12.97,420500,0
2013-11-11,12.98,13.09,12.5,12.53,314400,0
2013-11-12,12.42,12.87,12.15,12.46,400300,0
2013-11-13,12.38,12.61,12.27,12.44,310600,0
2013-11-14,12.4,12.47,11.6,11.63,564700,0
2013-11-15,11.66,12.34,11.53,12.2,652500,0
2013-11-18,12.44,13.25,12.2,12.77,948123,0
2013-11-19,12.71,13.19,12.44,12.54,346300,0
2013-11-20,12.58,13.01,12.45,12.89,344700,0
2013-11-21,12.94,13.3,12.84,13.24,467300,0
2013-11-22,13.27,13.88,13.23,13.85,435200,0
2013-11-25,13.87,14.13,13.62,13.76,191300,0
2013-11-26,14.18,14.81,14,14.05,748379,0
2013-11-27,14.11,14.25,13.92,14.05,430600,0
2013-11-29,14.16,14.22,13.83,13.85,143425,0
2013-12-02,13.88,14.14,13.59,14.1,507700,0
2013-12-03,14.04,14.16,13.36,13.75,457100,0
2013-12-04,13.68,14.1,13.45,14,630800,0
2013-12-05,13.95,14.24,13.85,14.03,363000,0
2013-12-06,14.18,14.62,14.11,14.49,324653,0
2013-12-09,14.5,14.6,14.06,14.27,270400,0
2013-12-10,14.21,14.26,13.391,13.57,323348,0
2013-12-11,13.53,14.34,13.45,14.33,579600,0
2013-12-12,14.38,15.52,14.38,15.26,1123400,0
2013-12-13,15.3,15.75,15.26,15.44,471946,0
2013-12-16,15.32,15.69,14.91,14.97,283500,0
2013-12-17,14.92,14.92,14.46,14.63,355200,0
2013-12-18,14.66,15.51,14.61,15.28,749700,0
2013-12-19,15.31,15.43,15.16,15.24,453336,0
2013-12-20,15.29,16.01,15.14,15.54,1356822,0
2013-12-23,15.6,15.93,15.133,15.43,338845,0
2013-12-24,15.49,15.75,15.4,15.61,232385,0
2013-12-26,15.69,16,15.6,15.99,311168,0
2013-12-27,16,16.2,15.86,16.1,333900,0
2013-12-30,16.14,16.44,15.91,16.21,334500,0
2013-12-31,16.17,16.36,15.88,15.96,312900,0
2014-01-02,15.5,15.75,14.87,15.2,399845,0
2014-01-03,15.24,15.35,14.878,14.93,339723,0
2014-01-06,14.93,14.94,14.5,14.57,289300,0
2014-01-07,14.72,15,14.407,14.65,302722,0
2014-01-08,14.65,14.66,14.29,14.4,280056,0
2014-01-09,14.43,14.47,13.82,14.1,482790,0
2014-01-10,14.03,14.86,13.58,13.67,367200,0
2014-01-13,13.58,13.86,13.09,13.25,552230,0
2014-01-14,13.25,13.58,13.02,13.54,275500,0
2014-01-15,13.53,13.84,13.12,13.23,272400,0
2014-01-16,13.21,13.7,13.03,13.43,181800,0
2014-01-17,13.38,13.38,13.08,13.2,210131,0
2014-01-21,13.28,13.34,13,13.21,269500,0
2014-01-22,13.3,13.43,13.09,13.25,176100,0
2014-01-23,13.4,13.45,12.99,13.3,260200,0
2014-01-24,13.17,13.44,12.52,12.81,540700,0
2014-01-27,12.8,13.2,12.76,13.13,416300,0
2014-01-28,13.16,13.3,12.97,12.99,291900,0
2014-01-29,12.75,12.86,12.26,12.44,414900,0
2014-01-30,12.56,12.73,11.82,11.93,773600,0
2014-01-31,12.2,14.5,12.02,13.14,1458851,0
2014-02-03,13.04,13.32,12.91,13.29,730104,0
2014-02-04,13.34,13.64,13.06,13.2,633859,0
2014-02-05,13.09,13.91,13.01,13.63,543620,0
2014-02-06,13.74,14.08,13.49,14,411602,0
2014-02-07,13.66,14.552,13.66,14,397187,0
2014-02-10,13.83,14.04,13.74,14.01,453631,0
2014-02-11,13.97,14.16,13.63,14.08,242510,0
2014-02-12,14.23,14.43,13.86,14.28,1201911,0
2014-02-13,14.19,14.5,13.96,14.07,457399,0
2014-02-14,14.1,14.242,13.84,14,396226,0
2014-02-18,13.99,14.46,13.92,14.35,298368,0
2014-02-19,14.32,14.36,14.1,14.11,251803,0
2014-02-20,14.35,14.57,13.955,14.45,303978,0
2014-02-21,14.51,14.53,14.25,14.47,272205,0
2014-02-24,14.45,14.75,14.302,14.62,344917,0
2014-02-25,14.47,15.64,14.464,15.6,865397,0
2014-02-26,15.36,16.07,15.36,15.8,411479,0
2014-02-27,15.76,16.36,15.52,15.89,417374,0
2014-02-28,15.826,16.09,15.54,15.64,426076,0
2014-03-03,15.41,15.555,14.98,15.18,357849,0
2014-03-04,15.34,15.85,15.07,15.8,420543,0
2014-03-05,15.81,15.9,15.48,15.82,320098,0
2014-03-06,15.83,16.03,15.65,15.99,225288,0
2014-03-07,16.02,16.25,15.89,16.05,286406,0
2014-03-10,15.99,16.2,15.82,16.05,262670,0
2014-03-11,16.07,16.25,15.8,15.88,226261,0
2014-03-12,16.184,16.184,15.71,15.75,189862,0
2014-03-13,15.98,16.6,15.65,15.79,282720,0
2014-03-14,15.96,16.32,15.708,16.08,227994,0
2014-03-17,16.24,16.48,15.92,15.95,192208,0
2014-03-18,16.01,16.29,15.85,15.93,200016,0
2014-03-19,15.93,15.93,15.59,15.7,186884,0
2014-03-20,15.62,15.87,15.48,15.56,220901,0
2014-03-21,15.6,15.74,15.18,15.21,425157,0
2014-03-24,15.22,15.678,14.37,14.71,446041,0
2014-03-25,14.74,14.93,14.2,14.37,403676,0
2014-03-26,14.48,14.66,13.82,13.95,490400,0
2014-03-27,13.89,14.15,13.5,13.75,361272,0
2014-03-28,13.81,14.48,13.81,14.38,509793,0
2014-03-31,14.45,14.55,13.9,14.15,526366,0
2014-04-01,14.21,15.05,14.18,14.66,488941,0
2014-04-02,14.65,14.93,14.51,14.8,425272,0
2014-04-03,14.85,15.01,14.67,14.85,220735,0
2014-04-04,14.97,15,14,14.24,351620,0
2014-04-07,14.18,14.81,13.16,13.56,678756,0
2014-04-08,13.6,14.06,13.54,13.82,323439,0
2014-04-09,13.85,14.04,13.68,13.99,209549,0
2014-04-10,13.93,14.07,13.36,13.53,443485,0
2014-04-11,13.33,13.84,13.02,13.15,513697,0
2014-04-14,13.26,13.67,13.18,13.62,308023,0
2014-04-15,13.46,13.76,13.21,13.36,441575,0
2014-04-16,13.72,13.81,13.27,13.41,226924,0
2014-04-17,13.36,13.59,13.2,13.33,240686,0
2014-04-21,13.32,13.59,13.29,13.46,184723,0
2014-04-22,13.44,14.19,13.42,13.93,221650,0
2014-04-23,13.87,13.895,13.39,13.48,175515,0
2014-04-24,13.56,13.75,13.21,13.75,249676,0
2014-04-25,13.77,13.77,13.25,13.53,277409,0
2014-04-28,13.63,14.44,13.54,13.84,253153,0
2014-04-29,14,14.14,13.77,13.98,300074,0
2014-04-30,13.8,14.05,13.64,13.98,219203,0
2014-05-01,13.95,14.03,13.5,13.79,251852,0
2014-05-02,13.86,14.18,13.696,14.11,339544,0
2014-05-05,13.99,14.16,13.675,13.88,275275,0
2014-05-06,13.84,14,13.18,13.36,304066,0
2014-05-07,13.34,13.57,12.93,13.52,359270,0
2014-05-08,13.27,13.67,12.86,13.05,740829,0
2014-05-09,12.94,15.6,12.84,15.09,2367117,0
2014-05-12,15.06,15.27,14.58,14.96,1082468,0
2014-05-13,14.88,14.96,14.53,14.72,1002243,0
2014-05-14,14.65,14.849,14.23,14.28,490852,0
2014-05-15,14.21,14.39,13.72,13.78,453980,0
2014-05-16,13.85,14.31,13.51,14.23,378891,0
2014-05-19,14.5,15.25,14.46,15.11,1215813,0
2014-05-20,15.11,15.33,14.91,15.12,453119,0
2014-05-21,15.17,15.4,15.07,15.21,410282,0
2014-05-22,15.09,15.6,15.09,15.48,348311,0
2014-05-23,15.49,15.75,15.374,15.56,317542,0
2014-05-27,15.79,16.83,15.532,16.5,735363,0
2014-05-28,16.58,16.58,15.99,16,496689,0
2014-05-29,16.04,16.2,15.85,16.05,317232,0
2014-05-30,16.28,16.283,15.995,16.16,388610,0
2014-06-02,16.19,16.69,16.039,16.44,670193,0
2014-06-03,16.45,16.99,16.01,16.94,676971,0
2014-06-04,16.75,18.35,16.71,18.06,2096478,0
2014-06-05,18,18.74,17.8,18.63,1521583,0
2014-06-06,18.65,18.87,18.36,18.51,556498,0
2014-06-09,18.65,18.65,17.67,18.29,1138676,0
2014-06-10,18.32,18.69,18.17,18.58,523800,0
2014-06-11,18.6,18.87,18.286,18.73,641040,0
2014-06-12,18.73,18.898,18.2,18.31,496226,0
2014-06-13,18.42,18.5,17.6,18.22,761433,0
2014-06-16,18.3,18.89,18.03,18.73,592553,0
2014-06-17,18.69,19.08,18.64,18.855,422230,0
2014-06-18,18.88,19.18,18.61,19,466199,0
2014-06-19,19.09,19.225,18.87,19.16,614114,0
2014-06-20,19.2,19.25,18.72,18.88,1256865,0
2014-06-23,18.92,19.02,18.32,18.36,669129,0
2014-06-24,18.28,18.59,18.022,18.14,320889,0
2014-06-25,18.07,18.24,17.91,17.99,436481,0
2014-06-26,18,18.13,17.69,18.02,243052,0
2014-06-27,17.9,18.01,17.73,17.79,1242897,0
2014-06-30,17.69,17.91,17.62,17.82,512927,0
2014-07-01,17.96,18.19,17.84,18.05,582882,0
2014-07-02,18.13,18.31,17.5,17.93,379800,0
2014-07-03,17.96,18.42,17.96,18.27,161225,0
2014-07-07,18.2,18.24,17.79,17.91,453043,0
2014-07-08,17.84,18.01,17.45,17.96,1075618,0
2014-07-09,18.06,18.06,17.34,17.41,668503,0
2014-07-10,17.14,17.94,16.89,17.59,506395,0
2014-07-11,17.58,17.59,16.78,16.82,458443,0
2014-07-14,17.28,17.3,16.66,16.75,376491,0
2014-07-15,16.8,16.82,16.46,16.47,439949,0
2014-07-16,16.58,16.75,16.3,16.7,624341,0
2014-07-17,16.64,17,16.508,16.64,469593,0
2014-07-18,16.74,17.5,16.71,17.42,521444,0
2014-07-21,17.24,17.24,16.8,16.95,591197,0
2014-07-22,17.01,17.028,16.79,16.86,220631,0
2014-07-23,17.05,17.05,16.64,16.95,228855,0
2014-07-24,16.96,17.33,16.95,17.14,279147,0
2014-07-25,16.97,16.98,16.67,16.75,254280,0
2014-07-28,16.74,16.83,16.31,16.39,598499,0
2014-07-29,16.44,16.99,16.37,16.89,588542,0
2014-07-30,17.04,17.04,16.63,16.89,220454,0
2014-07-31,16.75,16.9,16.24,16.46,863919,0
2014-08-01,16.35,16.55,16.01,16.3,597487,0
2014-08-04,16.32,16.98,16.19,16.925,390899,0
2014-08-05,17.01,17.15,16.64,16.72,248810,0
2014-08-06,16.58,17.4,16.5,17.27,288626,0
2014-08-07,17.31,17.47,16.9,17,132143,0
2014-08-08,16.99,17.45,16.88,17.31,227047,0
2014-08-11,17.37,17.59,17.22,17.45,181951,0
2014-08-12,17.43,17.55,16.88,17.16,233431,0
2014-08-13,16.92,17.22,16.62,17.01,300293,0
2014-08-14,17.08,17.44,17.02,17.29,276079,0
2014-08-15,17.47,17.47,16.83,16.9,681936,0
2014-08-18,17.13,17.39,16.98,17.09,739675,0
2014-08-19,17.09,18.2,17.04,17.8,1076202,0
2014-08-20,17.7,17.96,17.43,17.81,370181,0
2014-08-21,17.85,18.03,17,17.09,1076347,0
2014-08-22,17.13,19.35,17.09,18.21,2926482,0
2014-08-25,18.28,18.36,17.58,18.28,970644,0
2014-08-26,18.34,18.48,18.03,18.42,487495,0
2014-08-27,18.46,18.48,18.1,18.18,552819,0
2014-08-28,18,18.09,17.68,17.74,388798,0
2014-08-29,17.8,17.8,17.5,17.58,346839,0
2014-09-02,17.69,18.3,17.65,18.04,682064,0
2014-09-03,18.17,18.23,17.86,18.2,605688,0
2014-09-04,18.27,18.49,18.2,18.37,354393,0
2014-09-05,18.34,18.95,18.063,18.84,950211,0
2014-09-08,19.025,19.025,18.27,18.67,584207,0
2014-09-09,18.62,18.67,18.365,18.53,443949,0
2014-09-10,18.49,18.83,18.409,18.72,748499,0
2014-09-11,18.58,18.94,18.41,18.84,341552,0
2014-09-12,18.88,19.03,18.745,19.02,312191,0
2014-09-15,18.83,19.08,18.69,18.89,410641,0
2014-09-16,18.79,19.43,18.75,19.41,451431,0
2014-09-17,19.39,19.59,19.18,19.44,345854,0
2014-09-18,19.56,19.6,19.28,19.41,370828,0
2014-09-19,19.5,19.59,19.07,19.21,1296736,0
2014-09-22,19.2,19.2,18.4,18.53,928483,0
2014-09-23,18.43,18.73,18.3,18.63,600159,0
2014-09-24,18.72,19.27,18.62,19.24,460171,0
2014-09-25,19.19,19.52,19.043,19.28,217460,0
2014-09-26,19.38,19.82,19.25,19.77,377450,0
2014-09-29,19.4,19.9,19.39,19.7,298718,0
2014-09-30,19.5,19.814,19.26,19.405,660663,0
2014-10-01,18.79,19.04,18.37,18.54,999993,0
2014-10-02,18.56,18.77,18.18,18.71,769496,0
2014-10-03,18.94,19.42,18.75,19.25,501861,0
2014-10-06,19.18,19.48,18.395,18.51,464849,0
2014-10-07,18.37,18.5,18.01,18.03,468901,0
2014-10-08,18.08,18.42,17.82,18.29,401221,0
2014-10-09,18.28,18.28,17.8,17.89,356210,0
2014-10-10,17.76,18.29,17.47,18.16,397615,0
2014-10-13,18.07,18.4,17.49,17.57,499236,0
2014-10-14,17.74,18.46,17.529,18.06,414181,0
2014-10-15,17.82,18.37,17.55,18.22,394109,0
2014-10-16,17.87,18.9,17.87,18.38,431061,0
2014-10-17,18.112,18.855,17.99,18.26,477904,0
2014-10-20,18.16,19,18.16,18.97,572605,0
2014-10-21,19.07,19.57,19.01,19.35,332676,0
2014-10-22,19.27,19.74,19.05,19.32,379459,0
2014-10-23,19.54,20.09,19.54,19.99,515701,0
2014-10-24,19.97,20.198,19.21,19.48,574438,0
2014-10-27,19.31,19.655,18.73,19.49,825956,0
2014-10-28,19.53,20.29,19.33,19.79,806586,0
2014-10-29,19.87,19.9,19.37,19.71,703721,0
2014-10-30,19.68,20.35,19.67,20.21,987163,0
2014-10-31,22.1,22.32,19.74,20.39,3074935,0
2014-11-03,20.27,21.35,20.27,21.21,1166486,0
2014-11-04,21.15,21.29,20.58,20.73,520214,0
2014-11-05,20.83,21.24,20.77,21.04,640254,0
2014-11-06,21.01,21.5,20.82,21.03,676288,0
2014-11-07,20.98,21.02,20.51,20.87,641205,0
2014-11-10,20.82,21,20.33,20.63,379206,0
2014-11-11,20.65,21.02,20.48,20.905,215183,0
2014-11-12,20.78,21.49,20.73,21.46,445878,0
2014-11-13,21.47,21.8,21.13,21.15,341838,0
2014-11-14,21.13,21.8,20.9,21.67,452081,0
2014-11-17,21.63,21.86,20.85,20.92,499596,0
2014-11-18,20.88,21.28,20.785,21.02,451090,0
2014-11-19,21.37,21.805,20.98,21.75,493253,0
2014-11-20,21.7,22.47,21.7,22.38,420197,0
2014-11-21,22.82,22.82,21.55,21.69,476151,0
2014-11-24,21.85,22.26,21.82,21.9,361101,0
2014-11-25,22.14,22.21,21.37,21.43,366849,0
2014-11-26,21.47,21.78,21.25,21.41,318621,0
2014-11-28,21.25,22.32,21.25,21.3,269545,0
2014-12-01,21.16,21.51,20.515,20.55,594623,0
2014-12-02,20.68,22.06,20.02,20.43,480522,0
2014-12-03,20.37,20.76,20.14,20.6,428553,0
2014-12-04,20.56,20.79,20.35,20.58,303106,0
2014-12-05,20.6,20.97,20.42,20.57,223702,0
2014-12-08,20.49,20.84,20.16,20.23,407247,0
2014-12-09,19.96,20.005,19.45,19.95,342050,0
2014-12-10,19.85,20.29,19.28,19.41,373249,0
2014-12-11,19.57,20.64,19.41,20.29,438485,0
2014-12-12,19.98,21.37,19.97,21.1,643386,0
2014-12-15,21.13,21.81,21.13,21.39,603926,0
2014-12-16,21.38,21.92,21.17,21.37,444470,0
2014-12-17,21.39,22.1,21.01,21.87,416773,0
2014-12-18,22.16,22.37,21.92,22.075,496525,0
2014-12-19,22.03,22.13,20.5,21.27,1305400,0
2014-12-22,21.33,21.64,20.81,21.62,503826,0
2014-12-23,21.64,21.64,20.79,20.99,435895,0
2014-12-24,21.08,21.36,20.87,20.94,125709,0
2014-12-26,21.11,21.49,21.04,21.32,140634,0
2014-12-29,21.32,21.76,21.32,21.62,508960,0
2014-12-30,21.51,21.84,21.3,21.55,256016,0
2014-12-31,21.61,22.27,21.56,21.7,478294,0
2015-01-02,21.93,22.14,21.41,21.61,441512,0
2015-01-05,21.5,22.19,21.33,21.99,470309,0
2015-01-06,21.96,22.17,20.81,21.13,398564,0
2015-01-07,21.36,21.62,21.11,21.5,278738,0
2015-01-08,21.73,22.27,21.615,22.24,424164,0
2015-01-09,22.13,22.26,21.81,21.87,300128,0
2015-01-12,21.94,22.19,21.28,22.02,513867,0
2015-01-13,22.28,22.88,21.46,21.64,395312,0
2015-01-14,21.31,21.42,20.51,20.86,587157,0
2015-01-15,20.88,20.88,19.5,19.56,571450,0
2015-01-16,19.5,20.15,19.279,20.11,350590,0
2015-01-20,20.15,20.15,19.5,19.92,292817,0
2015-01-21,19.89,20.03,19.41,19.55,301435,0
2015-01-22,19.84,20.78,19.39,20.58,255295,0
2015-01-23,20.39,21.1,20.2,20.73,300293,0
2015-01-26,20.7,21.12,20.44,21.06,250419,0
2015-01-27,20.74,21.44,20.63,21.2,279821,0
2015-01-28,21.34,21.52,20.16,20.23,503689,0
2015-01-29,20.69,21.07,20,21.03,751458,0
2015-01-30,18.51,19.19,17.52,17.7,3691217,0
2015-02-02,17.82,17.919,16.96,17.85,1513290,0
2015-02-03,17.98,18.12,17.71,18,1045617,0
2015-02-04,17.96,18.43,17.88,18.19,553182,0
2015-02-05,18.16,18.58,18.15,18.45,574116,0
2015-02-06,18.8,19.41,18.65,18.96,1013957,0
2015-02-09,18.9,19.285,18.65,19.12,459722,0
2015-02-10,19.3,19.52,18.99,19.36,551752,0
2015-02-11,19.32,19.63,19.03,19.22,639642,0
2015-02-12,19.34,19.44,19,19.42,294888,0
2015-02-13,19.43,19.58,19.18,19.41,341625,0
2015-02-17,19.3,19.3,18.94,19.06,516416,0
2015-02-18,19.07,19.65,18.99,19.6,512243,0
2015-02-19,19.65,19.79,19.25,19.44,186972,0
2015-02-20,19.36,19.59,19.06,19.46,443541,0
2015-02-23,19.34,19.5,18.768,18.99,357065,0
2015-02-24,19.07,19.21,18.95,19.16,347277,0
2015-02-25,19.412,19.412,18.99,19.1,282822,0
2015-02-26,19.12,19.334,18.84,18.95,354805,0
2015-02-27,18.92,19.09,18.89,18.98,256184,0
2015-03-02,18.99,19.49,18.98,19.16,247500,0
2015-03-03,19.09,19.09,18.51,18.53,230700,0
2015-03-04,18.46,18.57,18.13,18.29,372100,0
2015-03-05,18.27,18.34,17.41,17.9,776100,0
2015-03-06,17.84,18.06,17.34,17.34,435500,0
2015-03-09,17.32,17.67,17.32,17.43,230400,0
2015-03-10,17.2,17.67,16.79,16.88,392200,0
2015-03-11,16.9,17.34,16.89,17.13,382200,0
2015-03-12,17.31,17.61,17.12,17.32,228300,0
2015-03-13,17.25,17.8,17.23,17.76,539700,0
2015-03-16,17.99,18.14,17.58,17.7,720500,0
2015-03-17,17.69,17.83,16.27,16.31,1352100,0
2015-03-18,16.11,17.66,14.9,16.04,2689400,0
2015-03-19,16.04,16.84,16.04,16.45,990500,0
2015-03-20,16.63,16.71,16.46,16.59,1010900,0
2015-03-23,16.65,16.65,16.19,16.24,695800,0
2015-03-24,16.13,16.3,16.05,16.25,530500,0
2015-03-25,16.3,16.7,15.76,15.8,756100,0
2015-03-26,15.78,16.37,15.66,16.14,780000,0
2015-03-27,16.15,16.62,16.09,16.58,458700,0
2015-03-30,16.6,16.85,16.24,16.32,372700,0
2015-03-31,16.27,16.31,15.99,16.1,752030,0
2015-04-01,16.74,17,16.35,16.83,862800,0
2015-04-02,17.32,17.58,17.04,17.27,599300,0
2015-04-06,17.1,17.13,16.52,16.71,524100,0
2015-04-07,16.66,16.8,16.36,16.38,414868,0
2015-04-08,16.26,16.56,16.26,16.46,389900,0
2015-04-09,16.45,16.57,15.93,16.13,228324,0
2015-04-10,16.25,16.39,16.09,16.28,294100,0
2015-04-13,16.27,16.84,16.23,16.54,535500,0
2015-04-14,16.55,16.71,16.19,16.42,333600,0
2015-04-15,16.51,16.78,16.43,16.47,266462,0
2015-04-16,16.48,16.85,16.47,16.84,367344,0
2015-04-17,17.09,17.09,16.18,16.38,644300,0
2015-04-20,16.5,16.67,16.14,16.39,371535,0
2015-04-21,16.46,16.77,16.37,16.74,220231,0
2015-04-22,16.79,17.03,16.38,16.57,235991,0
2015-04-23,16.52,17.26,16.52,17.1,355700,0
2015-04-24,17.12,17.55,16.39,16.86,499076,0
2015-04-27,16.78,17.08,16.24,16.29,631300,0
2015-04-28,16.27,16.736,15.89,16,526909,0
2015-04-29,15.91,15.98,15.31,15.4,640600,0
2015-04-30,15.34,16.02,15.32,15.82,1026700,0
2015-05-01,13.8,14.79,12.69,14.24,2792900,0
2015-05-04,14.16,14.33,13.5,13.93,1538200,0
2015-05-05,13.88,14.02,13.34,13.39,716800,0
2015-05-06,13.41,13.56,12.85,13.47,736302,0
2015-05-07,13.44,13.84,13.31,13.82,596628,0
2015-05-08,14.39,14.5,14.24,14.29,846000,0
2015-05-11,14.29,14.53,14.26,14.42,522000,0
2015-05-12,14.38,14.41,14.02,14.26,503150,0
2015-05-13,14.21,14.29,13.77,13.78,409800,0
2015-05-14,13.8,13.8,13.3,13.31,561200,0
2015-05-15,13.27,13.508,13.24,13.44,461666,0
2015-05-18,13.43,13.565,13.31,13.48,580704,0
2015-05-19,13.5,13.56,13.21,13.24,451654,0
2015-05-20,13.31,13.32,13.12,13.16,192400,0
2015-05-21,13.11,13.23,12.86,12.99,558300,0
2015-05-22,13,13.13,12.93,12.98,313000,0
2015-05-26,12.9,13.04,12.8,12.81,444245,0
2015-05-27,13.05,13.36,12.97,13.32,560700,0
2015-05-28,13.26,13.49,12.972,13.08,299785,0
2015-05-29,13.06,13.26,12.79,12.82,371700,0
2015-06-01,12.99,13.03,12.75,12.78,610908,0
2015-06-02,12.76,13.4,12.76,13.3,376087,0
2015-06-03,13.4,13.76,13.22,13.62,500100,0
2015-06-04,13.64,14.04,13.54,13.83,466200,0
2015-06-05,13.86,14.13,13.74,13.95,473600,0
2015-06-08,14,14.15,13.77,14.02,521200,0
2015-06-09,13.89,14.23,13.73,13.78,433378,0
2015-06-10,13.81,14.19,13.75,14.03,439127,0
2015-06-11,14.02,14.43,14.02,14.41,457867,0
2015-06-12,14.18,14.31,13.82,14.09,578300,0
2015-06-15,14.03,14.24,13.49,13.58,566800,0
2015-06-16,13.7,13.71,13.44,13.69,458000,0
2015-06-17,13.76,13.86,13.28,13.48,731700,0
2015-06-18,13.48,13.92,13.48,13.84,398300,0
2015-06-19,14.02,14.03,13.58,13.63,874600,0
2015-06-22,13.63,13.85,13.63,13.66,272400,0
2015-06-23,13.75,14.09,13.62,13.95,364551,0
2015-06-24,13.96,14.02,13.79,13.82,385700,0
2015-06-25,13.85,14.01,13.69,13.69,331900,0
2015-06-26,13.72,13.95,13.66,13.77,403100,0
2015-06-29,13.67,13.79,13.15,13.19,366200,0
2015-06-30,12.69,12.73,11.2,11.265,4368607,0
2015-07-01,11.31,11.44,10.74,10.97,1649100,0
2015-07-02,11,11.19,10.88,10.99,726300,0
2015-07-06,10.9,11.4,10.87,11.22,1036000,0
2015-07-07,11.24,11.24,10.99,11.04,666300,0
2015-07-08,10.97,11.09,10.72,10.78,878600,0
2015-07-09,10.94,10.98,10.67,10.69,690100,0
2015-07-10,10.86,10.99,10.74,10.78,445500,0
2015-07-13,10.83,10.98,10.73,10.76,489100,0
2015-07-14,10.85,10.92,10.63,10.82,697751,0
2015-07-15,10.78,10.945,10.71,10.89,756830,0
2015-07-16,11,11.05,10.75,10.79,609300,0
2015-07-17,10.82,10.83,10.35,10.56,545900,0
2015-07-20,10.55,10.67,10.4,10.47,399100,0
2015-07-21,10.43,10.59,10,10.07,653900,0
2015-07-22,10.03,10.23,9.98,10.17,424600,0
2015-07-23,10.19,10.25,9.97,10.07,416600,0
2015-07-24,10.03,10.07,9.63,9.66,488800,0
2015-07-27,9.51,9.74,9.47,9.59,302900,0
2015-07-28,9.67,9.85,9.44,9.57,524300,0
2015-07-29,9.6,10.01,9.6,9.64,653100,0
2015-07-30,9.58,9.8,9.51,9.52,378500,0
2015-07-31,9.53,9.6,9.31,9.38,375300,0
2015-08-03,9.35,9.48,9.19,9.39,686347,0
2015-08-04,9.43,9.99,9.43,9.56,946100,0
2015-08-05,9.7,9.93,9.64,9.83,642700,0
2015-08-06,9.8,9.98,9.7,9.94,552386,0
2015-08-07,9.96,10.09,9.56,9.69,842300,0
2015-08-10,9.81,10.05,9.53,9.82,356600,0
2015-08-11,9.77,9.96,9.71,9.73,316458,0
2015-08-12,9.6,9.65,9.43,9.54,364800,0
2015-08-13,9.51,9.55,9.29,9.34,379500,0
2015-08-14,9.37,9.57,9.29,9.46,352800,0
2015-08-17,9.48,9.79,9.4,9.64,467800,0
2015-08-18,9.59,9.75,9.38,9.52,375500,0
2015-08-19,9.51,10.42,9.31,9.59,519600,0
2015-08-20,9.39,10.38,9.24,9.26,612200,0
2015-08-21,6.01,7.1,4.86,5.91,7754100,0
2015-08-24,6.28,6.29,5.85,6.21,2008328,0
2015-08-25,6.49,6.94,6.36,6.89,3496700,0
2015-08-26,7,7.46,6.57,6.86,1625000,0
2015-08-27,6.88,7.43,6.79,7.22,1493800,0
2015-08-28,7.47,8.16,7.44,8.07,1389800,0
2015-08-31,7.96,8.22,7.75,7.93,1112900,0
2015-09-01,7.75,8.08,7.75,7.88,775100,0
2015-09-02,8.01,8.1,7.73,7.86,612100,0
2015-09-03,7.81,8,7.81,7.9,432300,0
2015-09-04,7.78,7.9,7.7,7.89,471100,0
2015-09-08,7.98,7.99,7.78,7.85,604300,0
2015-09-09,7.88,7.93,7.78,7.84,387100,0
2015-09-10,7.78,7.9,7.76,7.77,491098,0
2015-09-11,7.71,7.93,7.71,7.89,598200,0
2015-09-14,7.62,7.85,6.99,7.23,785400,0
2015-09-15,7.27,7.36,7.18,7.35,361400,0
2015-09-16,7.37,7.63,7.3,7.58,380200,0
2015-09-17,7.55,7.83,7.48,7.61,341080,0
2015-09-18,7.5,7.65,7.07,7.07,1569400,0
2015-09-21,7.08,7.23,6.95,6.99,397500,0
2015-09-22,6.91,6.98,6.78,6.96,524300,0
2015-09-23,7,7.23,6.95,7.18,364256,0
2015-09-24,7.17,7.18,6.84,7.08,535315,0
2015-09-25,7.17,7.17,6.79,6.85,738700,0
2015-09-28,6.86,6.86,6.51,6.56,371974,0
2015-09-29,6.3,6.49,5.17,5.33,2855500,0
2015-09-30,5.42,5.5,5.24,5.41,960900,0
2015-10-01,5.43,5.48,5.3,5.34,535800,0
2015-10-02,5.33,5.66,5.27,5.66,526400,0
2015-10-05,5.72,6.11,5.66,6.11,450581,0
2015-10-06,6.1,6.14,5.89,6.02,451900,0
2015-10-07,6.03,6.14,5.89,6.03,402500,0
2015-10-08,6,6.31,6,6.25,446500,0
2015-10-09,6.21,6.43,6.11,6.39,521200,0
2015-10-12,6.42,6.435,6.22,6.25,220754,0
2015-10-13,6.22,6.38,5.93,5.95,440800,0
2015-10-14,5.92,6.13,5.78,5.8,379600,0
2015-10-15,5.85,6.04,5.7,6.01,342900,0
2015-10-16,6.04,6.04,5.77,5.82,365500,0
2015-10-19,5.81,6.03,5.78,5.99,339107,0
2015-10-20,5.98,6.075,5.905,5.99,288651,0
2015-10-21,5.99,5.99,5.67,5.71,384400,0
2015-10-22,5.76,6.28,5.7,5.85,1593400,0
2015-10-23,5.95,6.15,5.44,5.62,519100,0
2015-10-26,5.64,5.73,5.4,5.41,286600,0
2015-10-27,5.4,5.46,5.11,5.3,484800,0
2015-10-28,5.33,5.71,5.26,5.68,508800,0
2015-10-29,5.68,5.8,5.44,5.59,566400,0
2015-10-30,5.53,6.01,5.23,5.41,1878500,0
2015-11-02,5.41,5.97,5.26,5.95,953815,0
2015-11-03,5.96,6.36,5.52,6.29,1155500,0
2015-11-04,6.32,6.4,6.12,6.23,420747,0
2015-11-05,6.44,6.93,6.44,6.83,678800,0
2015-11-06,6.8,6.84,6.47,6.72,426100,0
2015-11-09,6.71,6.74,6.31,6.39,235984,0
2015-11-10,6.33,6.88,6.15,6.34,292900,0
2015-11-11,6.37,6.4,6.05,6.05,463200,0
2015-11-12,6.01,6.28,5.77,5.78,479900,0
2015-11-13,5.9,6.02,5.28,5.31,839600,0
2015-11-16,5.28,5.61,5.28,5.56,492800,0
2015-11-17,5.92,6.53,5.77,6.14,1116900,0
2015-11-18,6.14,6.47,6.03,6.39,418700,0
2015-11-19,6.33,6.42,6.13,6.23,354300,0
2015-11-20,6.29,6.57,6.2,6.55,493300,0
2015-11-23,6.5,6.77,6.36,6.74,408900,0
2015-11-24,6.66,6.85,6.61,6.69,448700,0
2015-11-25,6.72,7.36,6.72,7.2,697400,0
2015-11-27,7.17,7.27,7.02,7.05,194800,0
2015-11-30,7.11,7.11,6.66,6.68,483000,0
2015-12-01,6.68,6.73,6.42,6.48,349942,0
2015-12-02,6.49,6.6899,6.4,6.55,391402,0
2015-12-03,6.63,6.74,6.1,6.15,450429,0
2015-12-04,6.12,6.43,6.08,6.14,411800,0
2015-12-07,6.14,6.15,5.85,6.02,449000,0
2015-12-08,6.01,6.235,5.92,6.03,325578,0
2015-12-09,6.04,6.57,6.04,6.23,681300,0
2015-12-10,6.2,6.57,6.2,6.52,611300,0
2015-12-11,6.34,6.55,6.24,6.26,580300,0
2015-12-14,6.29,6.56,6.04,6.2,501054,0
2015-12-15,6.25,6.52,6.22,6.45,416600,0
2015-12-16,6.49,6.9,6.38,6.83,565200,0
2015-12-17,6.83,6.83,6.14,6.14,540900,0
2015-12-18,6.16,6.46,6.03,6.39,3433000,0
2015-12-21,6.4,6.49,6.1,6.2,583400,0
2015-12-22,6.26,6.48,6.14,6.45,515850,0
2015-12-23,6.5,6.63,6.32,6.5,220700,0
2015-12-24,6.48,6.57,6.3399,6.49,206283,0
2015-12-28,6.46,6.5,6.27,6.4,304267,0
2015-12-29,6.43,6.6,6.43,6.54,282654,0
2015-12-30,6.53,6.64,6.31,6.4,180795,0
2015-12-31,6.36,6.65,6.36,6.5,248882,0
2016-01-04,6.32,6.515,6.2,6.42,315580,0
2016-01-05,6.44,6.56,6.29,6.5,357589,0
2016-01-06,6.34,6.5,5.62,5.64,599491,0
2016-01-07,5.54,5.65,5.15,5.43,790024,0
2016-01-08,5.48,5.6,5.3,5.39,785117,0
2016-01-11,5.41,5.63,5.1,5.21,391795,0
2016-01-12,5.3,5.43,5.1,5.29,963276,0
2016-01-13,5.3,5.45,5.02,5.25,986254,0
2016-01-14,5.46,6.01,5.415,5.86,1704777,0
2016-01-15,5.63,6.01,5.44,5.94,988929,0
2016-01-19,6.02,6.13,5.23,5.36,722400,0
2016-01-20,5.21,5.38,5.01,5.33,596025,0
2016-01-21,5.38,5.67,5.21,5.6,531404,0
2016-01-22,5.74,5.93,5.55,5.74,413040,0
2016-01-25,5.69,5.835,5.25,5.34,552122,0
2016-01-26,5.36,6.1,5.25,6.05,1200957,0
2016-01-27,5.98,6.05,5.72,6.04,745201,0
2016-01-28,6.14,6.3982,6.04,6.37,922812,0
2016-01-29,6.07,6.11,5.3,5.57,3448312,0
2016-02-01,5.48,5.75,5.48,5.74,609975,0
2016-02-02,5.6,5.71,5.42,5.64,474300,0
2016-02-03,5.7,5.79,5.46,5.57,562374,0
2016-02-04,5.51,5.98,5.5,5.92,679021,0
2016-02-05,5.88,6.105,5.77,5.99,650159,0
2016-02-08,5.92,5.98,5.58,5.75,781031,0
2016-02-09,5.68,5.85,5.5103,5.67,209018,0
2016-02-10,5.73,6.1,5.64,5.82,366577,0
2016-02-11,5.63,6.66,5.55,5.85,431976,0
2016-02-12,5.91,6.34,5.69,6.21,463017,0
2016-02-16,6.27,6.5,6.12,6.42,475031,0
2016-02-17,6.51,6.7,6.41,6.49,445503,0
2016-02-18,6.5,6.69,6.28,6.36,393131,0
2016-02-19,6.28,6.4,6.09,6.37,326410,0
2016-02-22,6.44,7.23,6.38,6.48,379036,0
2016-02-23,6.46,6.66,6.46,6.5,315307,0
2016-02-24,6.43,6.62,6.18,6.57,281679,0
2016-02-25,6.59,6.7,6.355,6.62,208966,0
2016-02-26,6.65,6.79,6.52,6.7,355434,0
2016-02-29,6.72,6.92,6.7001,6.73,272864,0
2016-03-01,6.8,6.92,6.53,6.9,376092,0
2016-03-02,6.91,6.97,6.77,6.91,214628,0
2016-03-03,6.84,7.48,6.84,7.45,455552,0
2016-03-04,7.42,7.64,7.31,7.57,500108,0
2016-03-07,7.55,7.915,7.515,7.77,330720,0
2016-03-08,7.7,7.95,7.35,7.43,288119,0
2016-03-09,7.5,7.68,7.47,7.53,201385,0
2016-03-10,7.63,7.95,7.37,7.41,485738,0
2016-03-11,7.49,7.77,7.49,7.75,152725,0
2016-03-14,7.75,7.94,7.61,7.74,200041,0
2016-03-15,7.69,7.81,7.33,7.48,241067,0
2016-03-16,7.44,7.5325,7.24,7.42,207635,0
2016-03-17,7.42,7.63,7.32,7.58,267675,0
2016-03-18,7.63,8,7.56,7.96,608454,0
2016-03-21,8.05,8.47,7.98,8,312690,0
2016-03-22,7.93,8,7.82,7.92,150643,0
2016-03-23,7.84,8.01,7.45,7.47,246446,0
2016-03-24,7.43,7.61,7.4,7.6,254785,0
2016-03-28,7.63,7.98,7.6,7.78,156822,0
2016-03-29,7.74,8.06,7.68,8.05,260143,0
2016-03-30,8.1,8.18,7.95,8.09,207550,0
2016-03-31,8.07,8.3,7.91,8.18,426333,0
2016-04-01,8.09,8.36,7.98,8.24,327916,0
2016-04-04,8.27,8.355,7.98,8.1,246883,0
2016-04-05,8.07,8.09,7.75,7.76,329529,0
2016-04-06,7.79,7.79,7.5,7.64,313559,0
2016-04-07,7.63,7.745,7.43,7.6,483201,0
2016-04-08,7.7,7.78,7.53,7.7,240682,0
2016-04-11,7.73,8.04,7.71,7.78,235433,0
2016-04-12,7.8,8.095,7.72,7.91,323579,0
2016-04-13,7.94,8.2,7.92,8.14,242216,0
2016-04-14,8.14,8.2,7.99,8.03,240103,0
2016-04-15,7.98,8.31,7.98,8.18,299645,0
2016-04-18,8.17,8.28,8.06,8.26,212841,0
2016-04-19,8.28,8.63,8.28,8.35,392544,0
2016-04-20,8.39,8.71,8.38,8.58,395611,0
2016-04-21,8.61,8.75,8.48,8.57,319394,0
2016-04-22,8.58,8.85,8.58,8.82,260229,0
2016-04-25,8.78,8.78,8.11,8.27,294123,0
2016-04-26,8.27,9.05,8.145,8.7,1137853,0
2016-04-27,8.67,8.94,8.62,8.92,324304,0
2016-04-28,8.86,9.23,8.72,8.75,444393,0
2016-04-29,9.15,9.22,8.42,8.68,642143,0
2016-05-02,8.82,8.82,8,8.01,648750,0
2016-05-03,7.87,7.97,7.61,7.7,762997,0
2016-05-04,7.64,7.825,7.45,7.47,362917,0
2016-05-05,7.48,7.545,7.36,7.38,317134,0
2016-05-06,7.36,7.41,7.19,7.3,384444,0
2016-05-09,7.25,7.51,7.24,7.41,280557,0
2016-05-10,7.41,7.48,7.25,7.35,248831,0
2016-05-11,7.26,7.26,6.86,6.95,450916,0
2016-05-12,6.97,7,6.65,6.78,257382,0
2016-05-13,6.73,6.78,6.46,6.48,397752,0
2016-05-16,6.47,6.67,6.45,6.58,291231,0
2016-05-17,6.55,6.6,6.285,6.42,355138,0
2016-05-18,6.37,6.42,6.205,6.26,314611,0
2016-05-19,6.23,6.33,6.15,6.18,364734,0
2016-05-20,6.24,6.57,6.21,6.53,387361,0
2016-05-23,6.5,6.54,6.3,6.32,218140,0
2016-05-24,6.37,6.69,6.325,6.67,253964,0
2016-05-25,6.7,6.71,6.53,6.7,245317,0
2016-05-26,6.74,6.98,6.67,6.85,233700,0
2016-05-27,6.82,6.85,6.655,6.755,163350,0
2016-05-31,6.8,7.03,6.73,6.81,238191,0
2016-06-01,6.76,6.93,6.62,6.9,179559,0
2016-06-02,6.89,7.03,6.89,7.01,170462,0
2016-06-03,6.97,6.99,6.815,6.83,165221,0
2016-06-06,6.84,7.05,6.57,7.01,236335,0
2016-06-07,7,7.135,6.835,7,244510,0
2016-06-08,7,7.06,6.75,7,270355,0
2016-06-09,6.94,6.99,6.79,6.88,301868,0
2016-06-10,6.8,6.97,6.69,6.69,184895,0
2016-06-13,6.68,6.86,6.66,6.69,193648,0
2016-06-14,6.64,6.77,6.525,6.69,156939,0
2016-06-15,6.69,6.98,6.66,6.78,170890,0
2016-06-16,6.73,6.74,6.53,6.68,136708,0
2016-06-17,6.69,6.99,6.69,6.79,283856,0
2016-06-20,6.9,7.03,6.81,6.85,96012,0
2016-06-21,6.86,6.86,6.6799,6.79,104675,0
2016-06-22,6.82,6.95,6.79,6.82,98807,0
2016-06-23,6.92,7.01,6.81,6.97,150789,0
2016-06-24,6.61,6.85,6.61,6.8,126749,0
2016-06-27,6.67,6.7699,6.33,6.37,348572,0
2016-06-28,6.44,6.715,6.22,6.64,190350,0
2016-06-29,6.75,7,6.61,6.98,169042,0
2016-06-30,6.98,7.03,6.83,7.02,208359,0
2016-07-01,7.04,7.33,7.04,7.14,191174,0
2016-07-05,7.08,7.28,6.79,6.88,95861,0
2016-07-06,6.85,7.03,6.84,7.02,123883,0
2016-07-07,7.02,7.2,6.85,6.92,102208,0
2016-07-08,7.02,7.505,6.82,7.48,154480,0
2016-07-11,7.52,7.6,7.28,7.6,110281,0
2016-07-12,7.67,7.95,7.435,7.91,180506,0
2016-07-13,7.93,8.02,7.58,7.61,301283,0
2016-07-14,7.7,7.83,7.55,7.58,125476,0
2016-07-15,7.64,7.7,7.3911,7.68,202806,0
2016-07-18,7.7,7.85,7.55,7.81,131884,0
2016-07-19,7.79,7.81,7.57,7.57,113687,0
2016-07-20,7.6,7.98,7.52,7.98,126402,0
2016-07-21,7.95,8.1099,7.79,7.8,165608,0
2016-07-22,7.8,7.89,7.716,7.8,56999,0
2016-07-25,7.79,7.93,7.68,7.92,59575,0
2016-07-26,7.91,8.11,7.91,7.99,90886,0
2016-07-27,8.02,8.114,7.84,7.87,85492,0
2016-07-28,7.86,7.86,7.6,7.77,91728,0
2016-07-29,7.76,7.92,7.59,7.89,203717,0
2016-08-01,7.88,7.9113,7.62,7.74,116497,0
2016-08-02,7.74,7.74,7.36,7.36,94547,0
2016-08-03,7.33,7.69,7.02,7.68,93170,0
2016-08-04,7.66,7.795,7.34,7.7,154875,0
2016-08-05,7.75,7.98,7.05,7.89,197424,0
2016-08-08,7.92,8.06,7.6,7.9,95918,0
2016-08-09,7.88,8.01,7.63,7.73,108783,0
2016-08-10,7.75,7.85,7.57,7.59,98819,0
2016-08-11,7.65,7.8,7.5,7.73,110198,0
2016-08-12,7.7,7.84,7.57,7.79,117883,0
2016-08-15,7.8,7.97,7.62,7.89,135445,0
2016-08-16,7.83,7.9,7.67,7.79,139207,0
2016-08-17,7.79,7.79,7.49,7.51,184150,0
2016-08-18,7.55,7.8,7.41,7.79,153661,0
2016-08-19,7.48,7.792,7.35,7.44,424991,0
2016-08-22,7.37,7.655,7.37,7.5,137734,0
2016-08-23,7.51,7.65,7.41,7.43,129479,0
2016-08-24,7.39,7.41,7.17,7.31,218828,0
2016-08-25,7.25,7.33,7.17,7.23,209878,0
2016-08-26,7.25,7.32,7.12,7.13,118335,0
2016-08-29,7.15,7.15,6.81,6.89,209045,0
2016-08-30,6.89,6.94,6.66,6.71,176609,0
2016-08-31,6.68,6.76,6.5701,6.66,120176,0
2016-09-01,6.66,6.78,6.58,6.71,137788,0
2016-09-02,6.75,6.77,6.55,6.6,149205,0
2016-09-06,6.56,6.66,6.51,6.6,192261,0
2016-09-07,6.56,6.81,6.52,6.75,171383,0
2016-09-08,6.73,6.73,6.535,6.57,164109,0
2016-09-09,6.5,6.56,6.285,6.32,216560,0
2016-09-12,6.27,6.58,6.27,6.42,201733,0
2016-09-13,6.33,6.51,6.13,6.19,238241,0
2016-09-14,6.17,6.28,5.995,6.04,173268,0
2016-09-15,6.02,6.22,6.01,6.13,62916,0
2016-09-16,6.13,6.21,6.05,6.15,277639,0
2016-09-19,6.17,6.19,5.9,6.02,166578,0
2016-09-20,6.06,6.06,5.9,5.92,148167,0
2016-09-21,5.94,6,5.85,5.89,124008,0
2016-09-22,5.96,6.01,5.88,5.95,261387,0
2016-09-23,5.9,5.99,5.76,5.79,102956,0
2016-09-26,6,6,5.615,5.75,195088,0
2016-09-27,5.73,5.8904,5.73,5.83,144944,0
2016-09-28,5.86,6.01,5.84,5.89,127425,0
2016-09-29,5.9,5.9288,5.74,5.79,157722,0
2016-09-30,5.86,6.06,5.8,5.96,88747,0
2016-10-03,5.94,6.0881,5.9,6.01,107601,0
2016-10-04,6.05,6.18,5.89,5.94,130590,0
2016-10-05,5.99,6.15,5.93,5.99,69223,0
2016-10-06,6,6.03,5.84,6,47209,0
2016-10-07,6.02,6.05,5.83,5.93,51595,0
2016-10-10,5.96,6.08,5.91,5.95,77007,0
2016-10-11,5.93,5.97,5.8,5.87,124639,0
2016-10-12,5.87,6.25,5.83,6.15,174913,0
2016-10-13,6.08,6.1707,5.92,6.09,204733,0
2016-10-14,6.11,6.11,5.87,5.89,74878,0
2016-10-17,5.85,6,5.7,5.9,90186,0
2016-10-18,5.95,6,5.7,5.8,110548,0
2016-10-19,5.8,6.125,5.75,5.95,152489,0
2016-10-20,5.95,6.05,5.75,5.85,250960,0
2016-10-21,5.8,5.85,5.6,5.8,195607,0
2016-10-24,5.75,6.05,5.75,5.95,146251,0
2016-10-25,5.95,6,5.8,5.85,91143,0
2016-10-26,5.8,5.95,5.45,5.5,529704,0
2016-10-27,6.05,6.05,5.2,5.3,565667,0
2016-10-28,5.15,5.175,4.75,5,590758,0
2016-10-31,4.95,4.95,4.9,4.95,222454,0
2016-11-01,4.9,5.05,4.55,4.7,730795,0
2016-11-02,4.75,4.85,4.6,4.65,352149,0
2016-11-03,4.7,4.718,4.4,4.5,465581,0
2016-11-04,4.45,4.7,4.45,4.5,436355,0
2016-11-07,4.6,4.65,4.45,4.5,373345,0
2016-11-08,4.7,5.125,4.65,4.95,456174,0
2016-11-09,4.95,5.3,4.95,5.25,619179,0
2016-11-10,5.3,5.35,5.15,5.25,434688,0
2016-11-11,5.3,5.6,5.2,5.6,637712,0
2016-11-14,5.6,5.65,5.2,5.4,369155,0
2016-11-15,5.4,5.475,5.25,5.45,189386,0
2016-11-16,5.45,5.525,5.3,5.35,730240,0
2016-11-17,5.4,5.4,5.1,5.2,247799,0
2016-11-18,5.25,5.35,5.1,5.15,227424,0
2016-11-21,5.3,5.45,5.1,5.15,265061,0
2016-11-22,5.25,5.3,5.15,5.2,470681,0
2016-11-23,5.25,5.3,5.05,5.1,379700,0
2016-11-25,5.15,5.2,5,5.2,103323,0
2016-11-28,5.15,5.25,4.8,4.8,289879,0
2016-11-29,4.85,4.9,4.6,4.6,341352,0
2016-11-30,4.65,4.75,4.55,4.65,420065,0
2016-12-01,4.7,5.05,4.6,4.8,360973,0
2016-12-02,4.85,4.95,4.75,4.8,145274,0
2016-12-05,4.85,5.225,4.825,5.1,233281,0
2016-12-06,5.2,5.25,5.1,5.2,292050,0
2016-12-07,5.25,5.3,5.15,5.25,210827,0
2016-12-08,5.25,5.45,5.2,5.35,250270,0
2016-12-09,5.3,5.525,5.3,5.45,283628,0
2016-12-12,5.45,5.5,5.4,5.45,238481,0
2016-12-13,5.5,5.65,5.25,5.5,520014,0
2016-12-14,5.5,5.6,5.4,5.5,212921,0
2016-12-15,5.5,5.7,5.45,5.6,608527,0
2016-12-16,5.55,5.7,5.4,5.55,1121705,0
2016-12-19,5.5,5.85,5.45,5.8,290513,0
2016-12-20,5.85,6,5.45,5.5,577273,0
2016-12-21,5.55,5.6,5.35,5.4,248014,0
2016-12-22,5.45,5.45,5.1,5.25,177161,0
2016-12-23,5.3,5.3,5.1,5.25,128370,0
2016-12-27,5.2,5.35,5.1,5.125,96508,0
2016-12-28,5.15,5.4,5.01,5.35,244356,0
2016-12-29,5.3,5.6,5.3,5.45,244144,0
2016-12-30,5.45,5.45,5.1,5.4,275515,0
2017-01-03,5.45,5.6,5.15,5.4,233921,0
2017-01-04,5.45,5.8,5.425,5.75,372634,0
2017-01-05,5.65,5.7395,5.25,5.4,292287,0
2017-01-06,5.4,5.4,5.1,5.15,217395,0
2017-01-09,5.2,5.2,4.95,5.05,211553,0
2017-01-10,5,5.45,5,5.4,323982,0
2017-01-11,5.45,5.45,5.15,5.4,307311,0
2017-01-12,5.4,5.475,5.175,5.35,233122,0
2017-01-13,5.35,5.5,5.25,5.35,339640,0
2017-01-17,5.35,5.7,5,5,281240,0
2017-01-18,4.9,4.9,4.5,4.65,976998,0
2017-01-19,4.7,4.7,4.5,4.55,445882,0
2017-01-20,4.5,4.55,4.35,4.5,510210,0
2017-01-23,4.45,4.5,4.1,4.15,427254,0
2017-01-24,4.2,4.3,4.1,4.15,508999,0
2017-01-25,4.2,4.3,4.1,4.25,314304,0
2017-01-26,4.2,4.25,4.1,4.15,225202,0
2017-01-27,4.2,4.2,4,4.1,1057479,0
2017-01-30,4.05,4.2,4,4.2,406931,0
2017-01-31,4.2,4.4,4.1,4.3,453643,0
2017-02-01,4.4,4.5,4.2,4.3,369191,0
2017-02-02,4.25,4.35,3.9,3.95,1068573,0
2017-02-03,3.7,4.125,3.675,3.75,2390394,0
2017-02-06,3.8,3.9,3.55,3.7,1863066,0
2017-02-07,3.65,3.9,3.65,3.7,1145272,0
2017-02-08,3.7,4.05,3.55,3.95,1345510,0
2017-02-09,4.15,4.2,3.8,3.925,1238786,0
2017-02-10,3.9,4,3.7,4,2080101,0
2017-02-13,3.95,4.05,3.85,3.95,697412,0
2017-02-14,3.95,4,3.85,3.9,651126,0
2017-02-15,3.9,3.95,3.8,3.95,381195,0
2017-02-16,3.95,4.025,3.9,3.9,386614,0
2017-02-17,3.9,4.05,3.85,4,405682,0
2017-02-21,3.95,4.1,3.875,4,619238,0
2017-02-22,3.95,4.1,3.9,4.05,359804,0
2017-02-23,4.05,4.1,3.85,3.95,412050,0
2017-02-24,3.95,4.125,3.8,4,557155,0
2017-02-27,4,4.05,3.75,3.8,571321,0
2017-02-28,3.75,3.8,3.55,3.65,633263,0
2017-03-01,3.7,3.75,3.55,3.65,562719,0
2017-03-02,3.6,3.8268,3.6,3.65,322997,0
2017-03-03,3.6,3.675,3.45,3.55,465309,0
2017-03-06,3.5,3.645,3.4,3.45,352572,0
2017-03-07,3.45,3.5,3.4,3.45,253026,0
2017-03-08,3.45,3.5,3.35,3.4,299648,0
2017-03-09,3.45,3.5,3.35,3.45,262055,0
2017-03-10,3.45,3.6,3.4,3.5,281923,0
2017-03-13,3.5,3.6,3.375,3.55,397023,0
2017-03-14,3.5,3.5,3.4,3.45,179024,0
2017-03-15,3.4,3.5,3.35,3.45,330643,0
2017-03-16,3.4,3.7,3.4,3.65,342243,0
2017-03-17,3.6,3.925,3.595,3.9,757795,0
2017-03-20,3.85,3.9,3.5,3.55,297339,0
2017-03-21,3.55,3.55,3.35,3.35,321390,0
2017-03-22,3.4,3.425,3.15,3.2,649526,0
2017-03-23,3.2,3.35,3.2,3.35,281055,0
2017-03-24,3.3,3.4,3.225,3.3,429309,0
2017-03-27,3.25,3.6,3.25,3.6,289769,0
2017-03-28,3.55,3.725,3.5,3.65,312009,0
2017-03-29,3.6,3.8,3.55,3.8,580057,0
2017-03-30,3.8,3.8,3.75,3.8,244829,0
2017-03-31,3.8,3.8,3.65,3.75,359133,0
2017-04-03,3.75,3.775,3.6,3.75,380908,0
2017-04-04,3.7,3.75,3.5,3.6,214522,0
2017-04-05,3.6,3.7,3.4,3.45,314975,0
2017-04-06,3.5,3.7,3.5,3.55,178615,0
2017-04-07,3.5,3.6,3.4,3.4,258655,0
2017-04-10,3.45,3.7,3.45,3.7,341962,0
2017-04-11,3.7,3.85,3.65,3.65,344404,0
2017-04-12,3.65,3.8,3.5,3.55,216096,0
2017-04-13,3.5,3.55,3.4,3.4,244094,0
2017-04-17,3.4,3.45,3.2,3.35,564246,0
2017-04-18,3.3,3.35,3.25,3.3,169596,0
2017-04-19,3.35,3.35,3.3,3.3,174103,0
2017-04-20,3.35,3.375,3.3,3.35,188596,0
2017-04-21,3.35,3.35,3.3,3.3,184825,0
2017-04-24,3.4,3.4,3.3,3.325,311768,0
2017-04-25,3.3,3.375,3.15,3.2,643516,0
2017-04-26,3.2,3.4,3.2,3.25,520358,0
2017-04-27,3.3,3.3,3.15,3.2,213461,0
2017-04-28,3.2,3.3,3.2,3.25,130018,0
2017-05-01,3.3,3.3,3.1,3.2,386669,0
2017-05-02,3.2,3.25,3.15,3.2,164616,0
2017-05-03,3.2,3.225,3.15,3.15,184351,0
2017-05-04,2.15,2.2,1.8,2.2,4772236,0
2017-05-05,2.15,2.35,2.15,2.3,929901,0
2017-05-08,2.35,2.35,2.05,2.15,1005969,0
2017-05-09,2.2,2.25,2.15,2.15,598109,0
2017-05-10,2.15,2.2573,2.15,2.2,442421,0
2017-05-11,2.15,2.25,1.95,2.2,1597053,0
2017-05-12,2.15,2.3,2.1,2.225,411425,0
2017-05-15,2.2,2.25,2,2.1,1161410,0
2017-05-16,2.1,2.125,2.05,2.075,513322,0
2017-05-17,2.05,2.075,1.9,2,1605416,0
2017-05-18,2,2.05,1.95,2,653275,0
2017-05-19,2,2.05,2,2,389691,0
2017-05-22,2,2.043,1.9,1.9,1281072,0
2017-05-23,1.9,2.05,1.85,1.9,2432969,0
2017-05-24,1.9,1.95,1.8,1.85,1295609,0
2017-05-25,1.8,1.9,1.75,1.8,3946335,0
2017-05-26,1.75,1.85,1.7,1.75,1751989,0
2017-05-30,1.8,1.85,1.65,1.65,1896476,0
2017-05-31,1.75,1.8,1.675,1.7,1838122,0
2017-06-01,1.75,1.8,1.6,1.6,8597540,0
2017-06-02,1.65,1.75,1.6,1.65,1988905,0
2017-06-05,1.65,1.95,1.65,1.85,2299819,0
2017-06-06,1.9,1.95,1.75,1.9,1509868,0
2017-06-07,1.95,2,1.85,1.85,882357,0
2017-06-08,1.9,2,1.85,1.975,928885,0
2017-06-09,1.95,2.05,1.95,2,722919,0
2017-06-12,2,2.1,1.95,2,632367,0
2017-06-13,2,2.1,1.95,1.95,753189,0
2017-06-14,1.95,2,1.925,2,435236,0
2017-06-15,1.95,1.95,1.9,1.9,371096,0
2017-06-16,1.85,1.85,1.8,1.85,1160982,0
2017-06-19,1.9,2,1.85,1.95,372363,0
2017-06-20,1.95,2,1.85,1.9,461092,0
2017-06-21,1.9,1.95,1.85,1.85,316335,0
2017-06-22,1.85,1.9,1.85,1.9,477546,0
2017-06-23,1.95,1.95,1.75,1.75,7163578,0
2017-06-26,1.85,1.85,1.75,1.775,973384,0
2017-06-27,1.75,1.95,1.75,1.85,644055,0
2017-06-28,1.85,1.95,1.8066,1.95,315840,0
2017-06-29,1.9,1.95,1.9,1.95,318276,0
2017-06-30,1.95,2,1.845,1.9,993465,0
2017-07-03,1.9,1.95,1.85,1.9,160525,0
2017-07-05,1.9,1.95,1.8,1.85,452816,0
2017-07-06,1.85,1.9,1.75,1.75,431375,0
2017-07-07,1.8,1.85,1.75,1.8,461602,0
2017-07-10,1.8,1.85,1.75,1.8,315334,0
2017-07-11,1.85,1.85,1.75,1.75,796962,0
2017-07-12,1.75,1.85,1.75,1.8,214219,0
2017-07-13,1.75,1.85,1.75,1.85,366863,0
2017-07-14,1.8,1.85,1.8,1.85,166444,0
2017-07-17,1.8,1.85,1.8,1.8,115492,0
2017-07-18,1.8,1.85,1.8,1.8,193597,0
2017-07-19,1.8,1.95,1.8,1.95,364529,0
2017-07-20,1.95,1.975,1.875,1.9,208903,0
2017-07-21,1.85,1.9,1.8,1.8,942926,0
2017-07-24,1.8,1.85,1.8,1.85,313181,0
2017-07-25,1.85,1.85,1.8,1.8,171134,0
2017-07-26,1.8,1.85,1.8,1.825,115594,0
2017-07-27,1.85,1.85,1.8,1.8,77842,0
2017-07-28,1.8,1.85,1.8,1.825,210720,0
2017-07-31,1.85,1.9,1.8,1.85,299984,0
2017-08-01,1.85,1.9,1.8,1.8,484021,0
2017-08-02,1.85,1.9,1.85,1.85,214406,0
2017-08-03,1.85,1.9,1.8,1.85,706184,0
2017-08-04,1.85,1.9,1.85,1.85,240665,0
2017-08-07,1.85,1.9,1.8,1.875,687412,0
2017-08-08,1.9,1.975,1.825,1.95,642912,0
2017-08-09,1.95,1.95,1.85,1.85,228695,0
2017-08-10,1.9,1.9,1.85,1.9,270822,0
2017-08-11,1.9,1.9,1.75,1.75,731142,0
2017-08-14,1.75,1.85,1.7,1.775,1149239,0
2017-08-15,1.75,1.8,1.7,1.7,430428,0
2017-08-16,1.7,1.8,1.65,1.7,495084,0
2017-08-17,1.7,1.8,1.695,1.7,185429,0
2017-08-18,1.75,1.8,1.65,1.8,438434,0
2017-08-21,1.75,1.8,1.7,1.7,240447,0
2017-08-22,1.75,1.8,1.7,1.8,145238,0
2017-08-23,1.8,1.85,1.75,1.8,392236,0
2017-08-24,1.85,2.2,1.85,2,2585416,0
2017-08-25,2,2.15,2,2.05,521321,0
2017-08-28,2.05,2.2,2.05,2.15,448578,0
2017-08-29,2.2,2.375,2.15,2.3,1044948,0
2017-08-30,2.4,2.45,2.25,2.35,372245,0
2017-08-31,2.35,2.35,2.2,2.25,365408,0
2017-09-01,2.25,2.3,2.1,2.2,490904,0
2017-09-05,2.2,2.2,2.05,2.05,315947,0
2017-09-06,2.1,2.2,2.075,2.15,235830,0
2017-09-07,2.15,2.15,2,2,412596,0
2017-09-08,2,2.1,2,2.05,300368,0
2017-09-11,2.05,2.1,2,2.05,198913,0
2017-09-12,2.1,2.2,2.05,2.1,352890,0
2017-09-13,2.1,2.35,2.1,2.3,534310,0
2017-09-14,2.35,2.5,2.25,2.35,740021,0
2017-09-15,2.35,2.55,2.325,2.55,509432,0
2017-09-18,2.6,2.65,2.4,2.45,451924,0
2017-09-19,2.5,2.5,2.275,2.45,263387,0
2017-09-20,2.4,2.5,2.4,2.4,234052,0
2017-09-21,2.4,2.5,2.35,2.4,181076,0
2017-09-22,2.4,2.4,2.35,2.4,97122,0
2017-09-25,2.5,2.75,2.5,2.6,877289,0
2017-09-26,2.65,2.695,2.55,2.65,190283,0
2017-09-27,2.7,2.7,2.65,2.675,187287,0
2017-09-28,2.75,3.3,2.695,3,1058812,0
2017-09-29,2.95,3.2,2.95,3.2,721382,0
2017-10-02,3.25,3.3,3,3.1,1092379,0
2017-10-03,3.1,3.2,3,3.05,494741,0
2017-10-04,3.05,3.15,2.95,3.05,302092,0
2017-10-05,3.05,3.05,3,3.05,136353,0
2017-10-06,3.05,3.095,2.8,2.9,293159,0
2017-10-09,2.85,2.95,2.75,2.8,244876,0
2017-10-10,2.8,2.8,2.75,2.8,168539,0
2017-10-11,2.75,2.75,2.65,2.75,191801,0
2017-10-12,2.7,2.75,2.6,2.6,175840,0
2017-10-13,2.65,2.7,2.6,2.65,220087,0
2017-10-16,2.65,2.775,2.6,2.675,228785,0
2017-10-17,2.7,2.75,2.61,2.65,174351,0
2017-10-18,2.7,2.75,2.5,2.6,409684,0
2017-10-19,2.55,2.8,2.55,2.7,157438,0
2017-10-20,2.75,2.9,2.65,2.8,204493,0
2017-10-23,2.85,2.9,2.8,2.8,222082,0
2017-10-24,2.9,2.95,2.75,2.9,209444,0
2017-10-25,2.85,3,2.85,2.95,367636,0
2017-10-26,2.95,3.05,2.9497,3,268329,0
2017-10-27,3,3.2,3,3.15,556883,0
2017-10-30,3.139,3.2,3.05,3.175,207905,0
2017-10-31,3.15,3.25,3.1,3.1,520106,0
2017-11-01,3.2,3.2,2.95,3.15,521548,0
2017-11-02,3.15,3.4,2.8,3.1,550998,0
2017-11-03,3.05,3.2,3,3.1,367060,0
2017-11-06,3.1,3.125,2.75,2.85,1172039,0
2017-11-07,2.85,2.9,2.7605,2.85,305109,0
2017-11-08,2.8,2.95,2.75,2.9,670448,0
2017-11-09,2.9,2.9,2.75,2.8,249413,0
2017-11-10,2.8,2.85,2.7,2.8,259426,0
