Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.16,1.22,1.15,1.21,12200,0
2005-02-28,1.16,1.25,1.14,1.23,10200,0
2005-03-01,1.17,1.2,1.13,1.13,13200,0
2005-03-02,1.16,1.23,1.16,1.2,20400,0
2005-03-03,1.2,1.28,1.2,1.26,18200,0
2005-03-04,1.3,1.31,1.26,1.26,39200,0
2005-03-07,1.3,1.3,1.25,1.26,5900,0
2005-03-08,1.22,1.3,1.22,1.3,9100,0
2005-03-09,1.28,1.35,1.28,1.29,8800,0
2005-03-10,1.27,1.28,1.15,1.25,9000,0
2005-03-11,1.28,1.29,1.25,1.25,55100,0
2005-03-14,1.24,1.24,1.17,1.2,29500,0
2005-03-15,1.2,1.21,1.15,1.19,42000,0
2005-03-16,1.24,1.24,1.18,1.22,9000,0
2005-03-17,1.25,1.25,1.15,1.18,16000,0
2005-03-18,1.18,1.2,1.18,1.2,4300,0
2005-03-21,1.26,1.34,1.25,1.25,77400,0
2005-03-22,1.29,1.29,1.25,1.25,13700,0
2005-03-23,1.25,1.26,1.23,1.26,29200,0
2005-03-24,1.2,1.27,1.15,1.25,14600,0
2005-03-28,1.17,1.23,1.17,1.23,10000,0
2005-03-29,1.21,1.21,1.12,1.12,13800,0
2005-03-30,1.15,1.18,1.11,1.18,4000,0
2005-03-31,1.21,1.21,1.1,1.13,24100,0
2005-04-01,1.15,1.2,1.11,1.19,16900,0
2005-04-04,1.13,1.13,1.1,1.1,15700,0
2005-04-05,1.11,1.14,1.1,1.1,22900,0
2005-04-06,1.14,1.14,1.05,1.1,17600,0
2005-04-07,1.07,1.1,1.01,1.01,32400,0
2005-04-08,1.01,1.12,1.01,1.11,3600,0
2005-04-11,1.07,1.11,1.07,1.11,15200,0
2005-04-12,1.06,1.08,1.06,1.08,1700,0
2005-04-13,1.17,1.17,1.12,1.13,17000,0
2005-04-14,1.08,1.12,1.08,1.1,700,0
2005-04-15,1.06,1.06,1.05,1.06,7800,0
2005-04-18,1.02,1.07,1.02,1.02,2600,0
2005-04-19,1.03,1.06,1.03,1.04,10300,0
2005-04-20,1.04,1.11,1.04,1.08,41300,0
2005-04-21,1.04,1.05,1.04,1.04,7100,0
2005-04-22,1.05,1.1,1.05,1.08,6600,0
2005-04-25,1.09,1.09,1.04,1.09,28500,0
2005-04-26,1.05,1.06,1.05,1.06,6900,0
2005-04-27,1.09,1.09,1.04,1.05,13200,0
2005-04-28,1.05,1.06,1.01,1.01,134800,0
2005-04-29,1.01,1.01,0.68,0.78,169200,0
2005-05-02,0.78,0.78,0.59,0.6,71100,0
2005-05-03,0.54,0.65,0.54,0.64,51400,0
2005-05-04,0.62,0.65,0.61,0.65,5900,0
2005-05-05,0.63,0.63,0.56,0.61,69300,0
2005-05-06,0.58,0.62,0.58,0.59,4400,0
2005-05-09,0.59,0.59,0.56,0.57,24900,0
2005-05-10,0.57,0.62,0.57,0.61,30600,0
2005-05-11,0.59,0.7,0.56,0.68,41400,0
2005-05-12,0.64,0.69,0.6,0.69,25800,0
2005-05-13,0.71,0.71,0.69,0.69,17200,0
2005-05-16,0.66,0.7,0.65,0.65,15700,0
2005-05-17,0.65,0.69,0.6,0.65,23000,0
2005-05-18,0.6,0.69,0.6,0.69,17300,0
2005-05-19,0.7,0.7,0.59,0.6,45500,0
2005-05-20,0.6,0.6,0.59,0.59,1600,0
2005-05-23,0.6,0.62,0.56,0.6,12100,0
2005-05-24,0.58,0.59,0.55,0.55,18700,0
2005-05-25,0.55,0.57,0.55,0.57,14900,0
2005-05-26,0.58,0.62,0.58,0.6,7400,0
2005-05-27,0.62,0.63,0.6,0.61,7400,0
2005-05-31,0.67,0.67,0.56,0.6,4700,0
2005-06-01,0.59,0.62,0.59,0.62,1100,0
2005-06-02,0.59,0.61,0.59,0.6,1000,0
2005-06-03,0.6,0.62,0.57,0.62,5700,0
2005-06-06,0.6,0.6,0.55,0.57,16000,0
2005-06-07,0.57,0.58,0.55,0.55,13600,0
2005-06-08,0.54,0.65,0.54,0.58,100700,0
2005-06-09,0.6,0.6,0.53,0.58,57500,0
2005-06-10,0.56,0.57,0.56,0.57,700,0
2005-06-13,0.56,0.6,0.55,0.6,13800,0
2005-06-14,0.6,0.62,0.55,0.59,5700,0
2005-06-15,0.6,0.6,0.53,0.55,15600,0
2005-06-16,0.54,0.58,0.52,0.57,47000,0
2005-06-17,0.57,0.58,0.55,0.55,9300,0
2005-06-20,0.58,0.58,0.56,0.58,6600,0
2005-06-21,0.56,0.56,0.52,0.52,7600,0
2005-06-22,0.57,0.57,0.54,0.54,3800,0
2005-06-23,0.56,0.57,0.52,0.57,11600,0
2005-06-24,0.58,0.58,0.58,0.58,3900,0
2005-06-27,0.59,0.65,0.55,0.62,49900,0
2005-06-28,0.62,0.64,0.61,0.62,3200,0
2005-06-29,0.63,0.63,0.59,0.6,4000,0
2005-06-30,0.59,0.59,0.57,0.58,4400,0
2005-07-01,0.6,0.6,0.6,0.6,1300,0
2005-07-05,0.59,0.6,0.56,0.59,12500,0
2005-07-06,0.6,0.6,0.57,0.58,3400,0
2005-07-07,0.54,0.55,0.37,0.39,135300,0
2005-07-08,0.38,0.41,0.36,0.4,34300,0
2005-07-11,0.45,0.45,0.4,0.42,33100,0
2005-07-12,0.4,0.43,0.4,0.41,152400,0
2005-07-13,0.4,0.45,0.4,0.44,85500,0
2005-07-14,0.4,0.52,0.4,0.48,113300,0
2005-07-15,0.46,0.46,0.41,0.41,41100,0
2005-07-18,0.4,0.43,0.37,0.4,78312,0
2005-07-19,0.4,0.48,0.39,0.43,115568,0
2005-07-20,0.43,0.5,0.41,0.5,242937,0
2005-07-21,0.45,0.51,0.45,0.51,72234,0
2005-07-22,0.5,0.59,0.5,0.58,58400,0
2005-07-25,0.56,0.58,0.56,0.58,5345,0
2005-07-26,0.56,0.64,0.56,0.63,83833,0
2005-07-27,0.58,0.7,0.58,0.65,65644,0
2005-07-28,0.72,0.8,0.7,0.76,250015,0
2005-07-29,0.83,0.83,0.75,0.8,51089,0
2005-08-01,0.81,0.81,0.75,0.78,48235,0
2005-08-02,0.73,0.75,0.73,0.74,6400,0
2005-08-03,0.71,0.75,0.65,0.7,39663,0
2005-08-04,0.65,0.81,0.65,0.69,21689,0
2005-08-05,0.75,0.75,0.75,0.75,2885,0
2005-08-08,0.81,0.82,0.8,0.8,48000,0
2005-08-09,0.7,0.7,0.7,0.7,1000,0
2005-08-10,0.7,0.7,0.69,0.69,24901,0
2005-08-12,0.65,0.7,0.65,0.7,5200,0
2005-08-15,0.65,0.7,0.65,0.65,4400,0
2005-08-16,0.65,0.65,0.6,0.62,53750,0
2005-08-17,0.6,0.6,0.6,0.6,3150,0
2005-08-18,0.6,0.65,0.6,0.6,17950,0
2005-08-19,0.56,0.6,0.56,0.6,720,0
2005-08-22,0.56,0.6,0.56,0.6,10500,0
2005-08-23,0.63,0.63,0.56,0.56,600,0
2005-08-24,0.56,0.6,0.55,0.56,4768,0
2005-08-25,0.56,0.57,0.51,0.51,19728,0
2005-08-26,0.51,0.51,0.51,0.51,9000,0
2005-08-29,0.49,0.5,0.49,0.49,11300,0
2005-08-30,0.49,0.49,0.49,0.49,940,0
2005-08-31,0.52,0.52,0.49,0.49,30779,0
2005-09-01,0.5,0.5,0.49,0.5,8100,0
2005-09-02,0.47,0.51,0.47,0.51,68851,0
2005-09-06,0.49,0.5,0.47,0.5,33800,0
2005-09-07,0.47,0.48,0.43,0.48,10739,0
2005-09-08,0.43,0.48,0.43,0.45,9750,0
2005-09-09,0.45,0.48,0.42,0.44,18464,0
2005-09-12,0.43,0.43,0.41,0.41,5504,0
2005-09-13,0.43,0.49,0.43,0.49,4680,0
2005-09-14,0.48,0.49,0.43,0.49,9600,0
2005-09-15,0.49,0.49,0.49,0.49,2500,0
2005-09-16,0.43,0.43,0.43,0.43,1270,0
2005-09-19,0.44,0.46,0.44,0.44,7200,0
2005-09-20,0.43,0.51,0.43,0.51,1170,0
2005-09-21,0.43,0.5,0.35,0.42,5873,0
2005-09-22,0.42,0.42,0.42,0.42,200,0
2005-09-23,0.42,0.5,0.42,0.5,2959,0
2005-09-26,0.44,0.45,0.43,0.43,4270,0
2005-09-27,0.45,0.47,0.42,0.47,883754,0
2005-09-28,0.47,0.47,0.35,0.35,700,0
2005-09-29,0.47,0.47,0.43,0.43,3980,0
2005-09-30,0.43,0.45,0.43,0.43,7795,0
2005-10-03,0.43,0.45,0.43,0.43,7532,0
2005-10-04,0.42,0.45,0.42,0.42,10100,0
2005-10-05,0.43,0.43,0.42,0.42,5800,0
2005-10-06,0.42,0.44,0.42,0.42,9439,0
2005-10-10,0.42,0.44,0.41,0.43,9338,0
2005-10-11,0.43,0.43,0.4,0.4,12657,0
2005-10-12,0.4,0.42,0.4,0.42,27470,0
2005-10-13,0.4,0.4,0.4,0.4,8375,0
2005-10-14,0.4,0.4,0.38,0.39,33752,0
2005-10-17,0.37,0.38,0.36,0.38,21287,0
2005-10-18,0.36,0.4,0.35,0.35,10234,0
2005-10-19,0.35,0.35,0.32,0.35,27600,0
2005-10-20,0.35,0.35,0.3,0.31,339,0
2005-10-21,0.3,0.35,0.3,0.35,13423,0
2005-10-24,0.3,0.31,0.25,0.31,2310,0
2005-10-25,0.31,0.31,0.3,0.3,12700,0
2005-10-26,0.25,0.34,0.25,0.32,10882,0
2005-10-27,0.3,0.31,0.3,0.3,15816,0
2005-10-28,0.3,0.32,0.28,0.3,60300,0
2005-10-31,0.26,0.31,0.26,0.3,19879,0
2005-11-01,0.3,0.3,0.29,0.3,35260,0
2005-11-02,0.28,0.28,0.26,0.26,39335,0
2005-11-03,0.28,0.31,0.28,0.31,5700,0
2005-11-04,0.3,0.34,0.3,0.3,8800,0
2005-11-07,0.1,0.4,0.1,0.36,57278,0
2005-11-08,0.38,0.38,0.3,0.31,23381,0
2005-11-09,0.36,0.38,0.3,0.38,5859,0
2005-11-10,0.3,0.34,0.3,0.34,9600,0
2005-11-11,0.3,0.36,0.3,0.34,17906,0
2005-11-14,0.34,0.35,0.34,0.34,45725,0
2005-11-15,0.33,0.33,0.3,0.3,17502,0
2005-11-16,0.3,0.31,0.3,0.3,16527,0
2005-11-17,0.25,0.3,0.22,0.3,71100,0
2005-11-18,0.28,0.28,0.28,0.28,14006,0
2005-11-21,0.24,0.28,0.24,0.28,54651,0
2005-11-22,0.25,0.26,0.25,0.26,22377,0
2005-11-23,0.22,0.27,0.22,0.25,25881,0
2005-11-25,0.23,0.26,0.23,0.24,1802,0
2005-11-28,0.25,0.32,0.24,0.32,139197,0
2005-11-29,0.32,0.32,0.27,0.27,39678,0
2005-11-30,0.27,0.27,0.27,0.27,11767,0
2005-12-01,0.27,0.3,0.27,0.3,33344,0
2005-12-02,0.28,0.32,0.28,0.31,20564,0
2005-12-05,0.28,0.29,0.28,0.28,22085,0
2005-12-06,0.28,0.28,0.23,0.25,98850,0
2005-12-07,0.25,0.26,0.25,0.25,16956,0
2005-12-08,0.25,0.27,0.25,0.27,6108,0
2005-12-09,0.25,0.27,0.25,0.26,8725,0
2005-12-12,0.26,0.27,0.22,0.22,51696,0
2005-12-13,0.23,0.25,0.22,0.23,26201,0
2005-12-14,0.22,0.26,0.22,0.24,53179,0
2005-12-15,0.25,0.25,0.23,0.24,45735,0
2005-12-16,0.24,0.25,0.23,0.23,47520,0
2005-12-19,0.23,0.25,0.23,0.24,139990,0
2005-12-20,0.24,0.24,0.24,0.24,12550,0
2005-12-21,0.24,0.24,0.21,0.21,76771,0
2005-12-22,0.21,0.23,0.17,0.2,263910,0
2005-12-23,0.21,0.38,0.21,0.34,437145,0
2005-12-27,0.34,0.4,0.3,0.32,62370,0
2005-12-28,0.32,0.33,0.31,0.31,31874,0
2005-12-29,0.31,0.35,0.31,0.31,35387,0
2005-12-30,0.31,0.32,0.31,0.31,56875,0
2006-01-03,0.33,0.33,0.31,0.32,7748,0
2006-01-04,0.35,0.35,0.32,0.32,5066,0
2006-01-05,0.37,0.37,0.32,0.32,6241,0
2006-01-06,0.32,0.32,0.32,0.32,4100,0
2006-01-09,0.32,0.34,0.32,0.32,39300,0
2006-01-10,0.34,0.36,0.34,0.34,11229,0
2006-01-11,0.32,0.36,0.32,0.36,6500,0
2006-01-12,0.32,0.32,0.32,0.32,21237,0
2006-01-13,0.32,0.36,0.32,0.34,14627,0
2006-01-17,0.36,0.36,0.32,0.36,6272,0
2006-01-18,0.32,0.32,0.32,0.32,5200,0
2006-01-19,0.33,0.34,0.32,0.34,2750,0
2006-01-20,0.32,0.32,0.32,0.32,2040,0
2006-01-23,0.34,0.34,0.32,0.33,5600,0
2006-01-24,0.34,0.42,0.34,0.36,55197,0
2006-01-25,0.36,0.4,0.36,0.4,11453,0
2006-01-26,0.4,0.4,0.4,0.4,365,0
2006-01-27,0.41,0.46,0.4,0.46,56082,0
2006-01-30,0.42,0.48,0.42,0.42,1680,0
2006-01-31,0.42,0.42,0.42,0.42,2000,0
2006-02-01,0.42,0.42,0.42,0.42,14500,0
2006-02-02,0.42,0.42,0.42,0.42,3500,0
2006-02-03,0.45,0.48,0.4,0.41,13649,0
2006-02-06,0.39,0.45,0.39,0.45,5550,0
2006-02-07,0.4,0.45,0.4,0.45,4900,0
2006-02-08,0.45,0.45,0.4,0.45,6710,0
2006-02-09,0.39,0.42,0.39,0.42,13709,0
2006-02-10,0.42,0.42,0.42,0.42,8755,0
2006-02-13,0.42,0.42,0.39,0.39,5919,0
2006-02-14,0.42,0.42,0.35,0.35,24600,0
2006-02-15,0.33,0.4,0.33,0.4,34650,0
2006-02-16,0.4,0.4,0.37,0.38,5600,0
2006-02-17,0.4,0.4,0.38,0.38,500,0
2006-02-21,0.38,0.42,0.38,0.42,710,0
2006-02-22,0.38,0.39,0.37,0.39,730,0
2006-02-23,0.37,0.39,0.37,0.37,1636,0
2006-02-24,0.39,0.42,0.39,0.41,40015,0
2006-02-27,0.42,0.42,0.4,0.4,28695,0
2006-02-28,0.4,0.4,0.4,0.4,30000,0
2006-03-01,0.39,0.39,0.38,0.38,47640,0
2006-03-02,0.38,0.38,0.37,0.37,27575,0
2006-03-03,0.37,0.37,0.37,0.37,100,0
2006-03-06,0.37,0.37,0.37,0.37,200,0
2006-03-07,0.37,0.37,0.37,0.37,970,0
2006-03-10,0.37,0.37,0.37,0.37,1004,0
2006-03-13,0.4,0.4,0.38,0.4,14100,0
2006-03-14,0.38,0.4,0.38,0.4,900,0
2006-03-15,0.37,0.38,0.37,0.37,11650,0
2006-03-16,0.37,0.37,0.34,0.35,19194,0
2006-03-17,0.34,0.35,0.3,0.35,30142,0
2006-03-20,0.34,0.34,0.32,0.32,7880,0
2006-03-21,0.3,0.34,0.3,0.34,510,0
2006-03-22,0.3,0.31,0.3,0.31,735,0
2006-03-23,0.3,0.31,0.3,0.3,600,0
2006-03-24,0.3,0.35,0.3,0.35,28315,0
2006-03-27,0.35,0.36,0.34,0.36,15635,0
2006-03-28,0.34,0.36,0.34,0.34,6623,0
2006-03-29,0.34,0.34,0.28,0.31,48700,0
2006-03-30,0.31,0.35,0.28,0.28,3050,0
2006-03-31,0.34,0.39,0.34,0.39,140520,0
2006-04-03,0.39,0.4,0.37,0.37,16130,0
2006-04-04,0.37,0.4,0.37,0.4,11313,0
2006-04-05,0.39,0.4,0.37,0.4,17600,0
2006-04-06,0.4,0.4,0.39,0.39,81150,0
2006-04-07,0.4,0.4,0.4,0.4,7700,0
2006-04-10,0.4,0.41,0.39,0.41,186061,0
2006-04-11,0.42,0.42,0.38,0.38,32400,0
2006-04-12,0.38,0.39,0.38,0.38,11283,0
2006-04-13,0.38,0.4,0.37,0.37,5510,0
2006-04-17,0.37,0.37,0.37,0.37,1500,0
2006-04-18,0.37,0.4,0.37,0.4,12999,0
2006-04-19,0.32,0.35,0.32,0.35,10497,0
2006-04-20,0.4,0.4,0.35,0.35,16010,0
2006-04-21,0.33,0.33,0.33,0.33,2600,0
2006-04-24,0.32,0.32,0.32,0.32,3100,0
2006-04-25,0.32,0.32,0.3,0.3,34713,0
2006-04-26,0.3,0.3,0.27,0.27,94145,0
2006-04-27,0.28,0.31,0.27,0.31,17580,0
2006-04-28,0.28,0.28,0.28,0.28,8475,0
2006-05-02,0.31,0.31,0.28,0.28,7645,0
2006-05-03,0.3,0.3,0.3,0.3,350,0
2006-05-04,0.28,0.28,0.28,0.28,14100,0
2006-05-05,0.28,0.28,0.26,0.27,292081,0
2006-05-08,0.27,0.28,0.27,0.27,19055,0
2006-05-09,0.27,0.27,0.27,0.27,3500,0
2006-05-10,0.3,0.42,0.27,0.36,109950,0
2006-05-11,0.35,0.35,0.35,0.35,100,0
2006-05-12,0.32,0.32,0.32,0.32,2300,0
2006-05-15,0.32,0.32,0.32,0.32,17000,0
2006-05-16,0.33,0.33,0.31,0.31,9575,0
2006-05-17,0.31,0.31,0.31,0.31,13330,0
2006-05-18,0.3,0.37,0.3,0.3,48887,0
2006-05-19,0.3,0.3,0.28,0.28,1830,0
2006-05-22,0.28,0.28,0.28,0.28,915,0
2006-05-23,0.28,0.29,0.24,0.29,116762,0
2006-05-24,0.27,0.27,0.25,0.25,10000,0
2006-05-25,0.25,0.29,0.25,0.27,6094,0
2006-05-26,0.27,0.27,0.27,0.27,5100,0
2006-05-30,0.25,0.27,0.25,0.25,2157,0
2006-06-01,0.26,0.28,0.25,0.28,7800,0
2006-06-02,0.25,0.27,0.25,0.25,16070,0
2006-06-05,0.25,0.25,0.25,0.25,3450,0
2006-06-06,0.25,0.26,0.24,0.25,81700,0
2006-06-07,0.25,0.25,0.24,0.24,74000,0
2006-06-08,0.25,0.25,0.24,0.24,18130,0
2006-06-09,0.24,0.25,0.24,0.25,7775,0
2006-06-12,0.25,0.25,0.24,0.24,27495,0
2006-06-13,0.24,0.25,0.24,0.25,11807,0
2006-06-14,0.24,0.26,0.24,0.24,7300,0
2006-06-15,0.24,0.24,0.24,0.24,21000,0
2006-06-16,0.24,0.24,0.24,0.24,1627,0
2006-06-23,0.26,0.26,0.24,0.24,27450,0
2006-06-26,0.24,0.24,0.24,0.24,56736,0
2006-06-27,0.23,0.23,0.21,0.21,26707,0
2006-06-28,0.21,0.21,0.21,0.21,4000,0
2006-06-29,0.23,0.23,0.22,0.22,20900,0
2006-06-30,0.22,0.22,0.22,0.22,2500,0
2006-07-03,0.22,0.22,0.22,0.22,5200,0
2006-07-05,0.24,0.24,0.22,0.22,1178,0
2006-07-06,0.22,0.24,0.22,0.24,7646,0
2006-07-07,0.24,0.25,0.24,0.25,7250,0
2006-07-10,0.25,0.26,0.25,0.26,1015,0
2006-07-11,0.26,0.31,0.26,0.26,15720,0
2006-07-14,0.26,0.27,0.26,0.26,700,0
2006-07-17,0.26,0.28,0.26,0.28,5843,0
2006-07-18,0.25,0.37,0.25,0.37,6340,0
2006-07-20,0.37,0.37,0.25,0.36,25625,0
2006-07-21,0.26,0.26,0.26,0.26,100,0
2006-07-25,0.26,0.26,0.26,0.26,6270,0
2006-07-26,0.26,0.26,0.26,0.26,4400,0
2006-07-27,0.26,0.26,0.26,0.26,2900,0
2006-07-28,0.26,0.39,0.26,0.39,710,0
2006-07-31,0.26,0.28,0.25,0.25,19410,0
2006-08-01,0.25,0.28,0.25,0.25,20809,0
2006-08-02,0.25,0.25,0.25,0.25,19650,0
2006-08-03,0.23,0.25,0.23,0.25,1245,0
2006-08-04,0.24,0.25,0.22,0.22,3590,0
2006-08-07,0.23,0.23,0.23,0.23,3700,0
2006-08-08,0.23,0.23,0.23,0.23,5100,0
2006-08-09,0.22,0.22,0.22,0.22,15984,0
2006-08-10,0.22,0.22,0.22,0.22,3025,0
2006-08-11,0.22,0.22,0.2,0.21,42018,0
2006-08-14,0.21,0.22,0.2,0.22,23156,0
2006-08-15,0.2,0.22,0.2,0.2,12062,0
2006-08-16,0.24,0.24,0.2,0.2,1500,0
2006-08-17,0.2,0.2,0.2,0.2,100,0
2006-08-18,0.19,0.2,0.19,0.2,300,0
2006-08-21,0.2,0.2,0.2,0.2,333,0
2006-08-22,0.2,0.22,0.19,0.19,216387,0
2006-08-23,0.22,0.22,0.19,0.19,7590,0
2006-08-24,0.19,0.19,0.19,0.19,1750,0
2006-08-25,0.2,0.2,0.19,0.2,10300,0
2006-08-28,0.2,0.2,0.18,0.18,33598,0
2006-08-29,0.18,0.18,0.18,0.18,2000,0
2006-08-30,0.18,0.18,0.18,0.18,420,0
2006-08-31,0.18,0.22,0.18,0.22,1337,0
2006-09-01,0.21,0.21,0.21,0.21,10000,0
2006-09-05,0.18,0.2,0.18,0.2,3300,0
2006-09-06,0.18,0.18,0.18,0.18,600,0
2006-09-07,0.18,0.2,0.18,0.2,5300,0
2006-09-08,0.19,0.39,0.19,0.21,38960,0
2006-09-11,0.21,0.22,0.21,0.22,2650,0
2006-09-12,0.22,0.35,0.22,0.22,1814,0
2006-09-13,0.22,0.22,0.22,0.22,2431,0
2006-09-14,0.23,0.25,0.23,0.25,24100,0
2006-09-15,0.21,0.25,0.21,0.21,3706,0
2006-09-18,0.21,0.21,0.21,0.21,4979,0
2006-09-19,0.23,0.23,0.23,0.23,12950,0
2006-09-20,0.21,0.29,0.2,0.29,69589,0
2006-09-21,0.28,0.29,0.24,0.24,38097,0
2006-09-22,0.23,0.23,0.23,0.23,1389,0
2006-09-25,0.23,0.23,0.21,0.21,5312,0
2006-09-26,0.21,0.21,0.21,0.21,100,0
2006-09-27,0.21,0.25,0.21,0.25,19250,0
2006-09-28,0.21,0.21,0.21,0.21,600,0
2006-09-29,0.21,0.21,0.21,0.21,500,0
2006-10-03,0.21,0.21,0.21,0.21,2886,0
2006-10-06,0.21,0.23,0.21,0.23,10100,0
2006-10-09,0.22,0.24,0.22,0.24,10300,0
2006-10-10,0.22,0.22,0.22,0.22,300,0
2006-10-11,0.27,0.27,0.22,0.22,3811,0
2006-10-12,0.22,0.22,0.22,0.22,3550,0
2006-10-13,0.24,0.25,0.22,0.22,12797,0
2006-10-16,0.22,0.22,0.22,0.22,820,0
2006-10-17,0.22,0.22,0.22,0.22,9028,0
2006-10-18,0.26,0.26,0.26,0.26,1550,0
2006-10-19,0.25,0.25,0.21,0.25,9880,0
2006-10-23,0.25,0.25,0.21,0.24,18859,0
2006-10-24,0.24,0.24,0.21,0.21,2059,0
2006-10-25,0.21,0.21,0.21,0.21,1601,0
2006-10-26,0.21,0.21,0.21,0.21,2585,0
2006-10-27,0.21,0.29,0.21,0.22,16556,0
2006-10-30,0.22,0.22,0.22,0.22,6632,0
2006-10-31,0.21,0.21,0.21,0.21,128,0
2006-11-01,0.25,0.25,0.21,0.25,15171,0
2006-11-02,0.21,0.21,0.21,0.21,37200,0
2006-11-03,0.2,0.25,0.2,0.25,4378,0
2006-11-07,0.2,0.2,0.2,0.2,235,0
2006-11-08,0.2,0.25,0.2,0.2,69829,0
2006-11-09,0.18,0.22,0.18,0.22,1957,0
2006-11-10,0.2,0.2,0.2,0.2,300,0
2006-11-13,0.18,0.22,0.18,0.22,26827,0
2006-11-15,0.22,0.29,0.22,0.27,120619,0
2006-11-16,0.24,0.25,0.2,0.25,31047,0
2006-11-17,0.21,0.25,0.2,0.25,4100,0
2006-11-20,0.21,0.25,0.21,0.25,3400,0
2006-11-21,0.25,0.25,0.24,0.24,17850,0
2006-11-22,0.21,0.29,0.21,0.21,5305,0
2006-11-24,0.21,0.21,0.2,0.2,18200,0
2006-11-27,0.2,0.2,0.2,0.2,2250,0
2006-11-28,0.2,0.35,0.2,0.28,83853,0
2006-11-29,0.29,0.35,0.29,0.34,97550,0
2006-11-30,0.35,0.4,0.35,0.38,74808,0
2006-12-01,0.32,0.49,0.32,0.4,138208,0
2006-12-04,0.42,0.51,0.38,0.49,151715,0
2006-12-05,0.47,0.47,0.37,0.45,27383,0
2006-12-06,0.32,0.4,0.32,0.4,6278,0
2006-12-07,0.45,0.45,0.39,0.39,18695,0
2006-12-08,0.35,0.36,0.3,0.3,47218,0
2006-12-11,0.26,0.3,0.25,0.3,36820,0
2006-12-12,0.25,0.3,0.24,0.27,50947,0
2006-12-13,0.27,0.3,0.23,0.3,65347,0
2006-12-14,0.28,0.3,0.24,0.3,45055,0
2006-12-15,0.29,0.32,0.29,0.31,10768,0
2006-12-18,0.31,0.32,0.31,0.31,14500,0
2006-12-19,0.34,0.34,0.28,0.28,29852,0
2006-12-20,0.28,0.28,0.28,0.28,4553,0
2006-12-21,0.28,0.29,0.27,0.27,10185,0
2006-12-22,0.26,0.29,0.26,0.27,34560,0
2006-12-26,0.26,0.26,0.26,0.26,4345,0
2006-12-27,0.26,0.27,0.25,0.26,99228,0
2006-12-28,0.26,0.29,0.26,0.27,53901,0
2006-12-29,0.27,0.28,0.27,0.27,31122,0
2007-01-03,0.27,0.27,0.26,0.26,15500,0
2007-01-04,0.26,0.28,0.26,0.26,22154,0
2007-01-05,0.25,0.28,0.25,0.27,10912,0
2007-01-08,0.27,0.33,0.27,0.33,90300,0
2007-01-09,0.34,0.35,0.32,0.35,16100,0
2007-01-11,0.33,0.46,0.32,0.42,281586,0
2007-01-12,0.4,0.46,0.4,0.43,50267,0
2007-01-16,0.4,0.45,0.4,0.4,66020,0
2007-01-17,0.4,0.45,0.4,0.41,10194,0
2007-01-18,0.41,0.43,0.41,0.43,15623,0
2007-01-19,0.4,0.41,0.4,0.41,6062,0
2007-01-22,0.41,0.41,0.4,0.4,2900,0
2007-01-23,0.4,0.44,0.4,0.41,8700,0
2007-01-24,0.44,0.44,0.41,0.41,3600,0
2007-01-25,0.45,0.45,0.45,0.45,300,0
2007-01-26,0.42,0.45,0.42,0.45,17000,0
2007-01-29,0.45,0.52,0.45,0.47,81306,0
2007-01-30,0.47,0.5,0.47,0.49,10421,0
2007-01-31,0.5,0.52,0.5,0.52,28484,0
2007-02-01,0.54,0.69,0.54,0.65,99321,0
2007-02-02,0.7,0.76,0.66,0.68,208615,0
2007-02-05,0.68,0.7,0.62,0.62,42353,0
2007-02-06,0.67,0.75,0.64,0.75,37194,0
2007-02-07,0.75,0.75,0.7,0.7,20506,0
2007-02-08,0.7,0.7,0.69,0.69,25485,0
2007-02-09,0.69,0.69,0.69,0.69,3175,0
2007-02-12,0.7,0.74,0.7,0.71,38500,0
2007-02-13,0.7,0.7,0.69,0.69,16861,0
2007-02-14,0.68,0.7,0.68,0.7,7140,0
2007-02-15,0.7,0.7,0.7,0.7,265,0
2007-02-16,0.68,0.7,0.61,0.61,63205,0
2007-02-20,0.6,0.63,0.56,0.56,18000,0
2007-02-21,0.56,0.6,0.55,0.6,18450,0
2007-02-22,0.6,0.62,0.6,0.62,7500,0
2007-02-23,0.62,0.62,0.6,0.6,14100,0
2007-02-26,0.6,0.6,0.6,0.6,648,0
2007-02-27,0.6,0.6,0.6,0.6,43595,0
2007-02-28,0.61,0.61,0.58,0.59,1655,0
2007-03-01,0.58,0.58,0.55,0.56,22141,0
2007-03-02,0.55,0.57,0.46,0.51,74455,0
2007-03-05,0.49,0.49,0.47,0.47,5953,0
2007-03-07,0.5,0.5,0.41,0.41,22100,0
2007-03-08,0.43,0.6,0.43,0.58,66950,0
2007-03-09,0.62,0.62,0.48,0.51,38480,0
2007-03-12,0.5,0.52,0.49,0.52,17230,0
2007-03-13,0.52,0.52,0.48,0.48,31302,0
2007-03-14,0.46,0.48,0.46,0.47,14050,0
2007-03-15,0.47,0.47,0.46,0.46,1920,0
2007-03-19,0.47,0.47,0.47,0.47,1000,0
2007-03-20,0.48,0.48,0.46,0.46,20339,0
2007-03-21,0.47,0.47,0.46,0.46,38100,0
2007-03-22,0.46,0.47,0.43,0.44,62300,0
2007-03-23,0.44,0.45,0.44,0.45,16000,0
2007-03-26,0.46,0.46,0.45,0.45,14400,0
2007-03-27,0.45,0.46,0.41,0.43,81425,0
2007-03-28,0.39,0.57,0.39,0.57,60931,0
2007-03-29,0.57,0.57,0.51,0.57,2575,0
2007-03-30,0.57,0.59,0.55,0.56,46050,0
2007-04-02,0.55,0.59,0.48,0.59,23825,0
2007-04-03,0.51,0.55,0.51,0.55,4750,0
2007-04-04,0.51,0.51,0.51,0.51,400,0
2007-04-05,0.54,0.54,0.54,0.54,2500,0
2007-04-09,0.57,0.59,0.51,0.53,20476,0
2007-04-10,0.59,0.64,0.57,0.64,48449,0
2007-04-11,0.67,0.7,0.65,0.67,75083,0
2007-04-12,0.7,0.7,0.65,0.69,29068,0
2007-04-13,0.7,0.71,0.69,0.7,63212,0
2007-04-16,0.71,0.72,0.69,0.7,104030,0
2007-04-17,0.71,0.75,0.7,0.7,66785,0
2007-04-18,0.69,0.7,0.68,0.7,27810,0
2007-04-19,0.7,0.7,0.65,0.65,36995,0
2007-04-20,0.6,0.69,0.6,0.67,46161,0
2007-04-23,0.64,0.7,0.64,0.69,21500,0
2007-04-24,0.69,0.72,0.69,0.69,96169,0
2007-04-25,0.72,0.73,0.7,0.73,16061,0
2007-04-26,0.73,0.75,0.69,0.75,23992,0
2007-04-27,0.71,0.74,0.71,0.74,8488,0
2007-04-30,0.74,0.74,0.74,0.74,4000,0
2007-05-01,0.71,0.74,0.65,0.72,96400,0
2007-05-02,0.72,0.75,0.72,0.73,36315,0
2007-05-03,0.75,0.75,0.7,0.7,28445,0
2007-05-04,0.7,0.7,0.65,0.65,20050,0
2007-05-07,0.65,0.65,0.6,0.6,24161,0
2007-05-08,0.6,0.61,0.6,0.61,5000,0
2007-05-09,0.59,0.61,0.59,0.61,1100,0
2007-05-10,0.59,0.61,0.59,0.59,3220,0
2007-05-11,0.6,0.61,0.59,0.59,28829,0
2007-05-14,0.59,0.59,0.59,0.59,2915,0
2007-05-15,0.56,0.59,0.55,0.59,18976,0
2007-05-16,0.55,0.55,0.54,0.54,1100,0
2007-05-17,0.55,0.55,0.55,0.55,443,0
2007-05-18,0.55,0.55,0.55,0.55,7242,0
2007-05-21,0.54,0.54,0.54,0.54,10287,0
2007-05-22,0.54,0.54,0.52,0.54,16745,0
2007-05-23,0.53,0.56,0.53,0.56,14116,0
2007-05-24,0.53,0.53,0.53,0.53,125,0
2007-05-25,0.54,0.56,0.53,0.56,13290,0
2007-05-29,0.56,0.56,0.52,0.53,14600,0
2007-05-30,0.51,0.56,0.51,0.52,26180,0
2007-05-31,0.53,0.62,0.53,0.58,14775,0
2007-06-01,0.59,0.64,0.59,0.59,6023,0
2007-06-04,0.59,0.59,0.57,0.57,8297,0
2007-06-06,0.55,0.59,0.55,0.59,8700,0
2007-06-11,0.55,0.59,0.55,0.55,3450,0
2007-06-12,0.55,0.59,0.55,0.55,4185,0
2007-06-13,0.55,0.55,0.55,0.55,100,0
2007-06-14,0.54,0.54,0.37,0.44,248975,0
2007-06-15,0.43,0.48,0.43,0.48,28922,0
2007-06-18,0.48,0.51,0.46,0.51,13665,0
2007-06-19,0.48,0.48,0.46,0.47,9000,0
2007-06-20,0.46,0.49,0.45,0.49,13456,0
2007-06-21,0.49,0.49,0.46,0.49,4522,0
2007-06-22,0.49,0.49,0.46,0.49,2385,0
2007-06-25,0.46,0.46,0.46,0.46,7201,0
2007-06-26,0.45,0.46,0.45,0.46,16862,0
2007-06-27,0.45,0.48,0.45,0.48,9096,0
2007-06-28,0.45,0.45,0.44,0.44,116530,0
2007-06-29,0.45,0.45,0.45,0.45,200,0
2007-07-02,0.44,0.44,0.44,0.44,1400,0
2007-07-03,0.46,0.46,0.46,0.46,2444,0
2007-07-05,0.45,0.45,0.45,0.45,2375,0
2007-07-06,0.45,0.45,0.45,0.45,10150,0
2007-07-09,0.45,0.46,0.45,0.46,5142,0
2007-07-10,0.46,0.46,0.46,0.46,10000,0
2007-07-11,0.44,0.44,0.44,0.44,100,0
2007-07-12,0.44,0.44,0.44,0.44,1605,0
2007-07-13,0.44,0.44,0.44,0.44,3431,0
2007-07-16,0.45,0.45,0.45,0.45,500,0
2007-07-17,0.45,0.45,0.45,0.45,5796,0
2007-07-18,0.45,0.49,0.45,0.49,11511,0
2007-07-19,0.46,0.49,0.46,0.49,914,0
2007-07-23,0.49,0.49,0.49,0.49,100,0
2007-07-24,0.46,0.46,0.44,0.44,5614,0
2007-07-25,0.44,0.44,0.44,0.44,465,0
2007-07-26,0.45,0.45,0.45,0.45,5000,0
2007-07-27,0.44,0.47,0.44,0.47,14600,0
2007-07-30,0.46,0.47,0.46,0.47,5660,0
2007-07-31,0.45,0.46,0.45,0.46,2700,0
2007-08-01,0.46,0.5,0.45,0.45,27000,0
2007-08-03,0.47,0.47,0.47,0.47,200,0
2007-08-06,0.46,0.46,0.46,0.46,10672,0
2007-08-07,0.46,0.46,0.46,0.46,14425,0
2007-08-08,0.46,0.46,0.46,0.46,10550,0
2007-08-13,0.44,0.47,0.44,0.44,4550,0
2007-08-14,0.44,0.45,0.44,0.44,6058,0
2007-08-15,0.43,0.43,0.43,0.43,8356,0
2007-08-16,0.43,0.43,0.42,0.42,5210,0
2007-08-17,0.42,0.42,0.42,0.42,1133,0
2007-08-20,0.42,0.42,0.38,0.38,60112,0
2007-08-21,0.38,0.39,0.37,0.37,59171,0
2007-08-22,0.35,0.35,0.35,0.35,14100,0
2007-08-24,0.35,0.35,0.35,0.35,300,0
2007-08-27,0.35,0.35,0.34,0.35,15200,0
2007-08-28,0.34,0.36,0.33,0.33,29250,0
2007-08-29,0.33,0.33,0.29,0.3,23700,0
2007-08-30,0.29,0.29,0.29,0.29,5500,0
2007-08-31,0.3,0.32,0.3,0.32,9000,0
2007-09-04,0.32,0.32,0.32,0.32,300,0
2007-09-05,0.3,0.3,0.3,0.3,5670,0
2007-09-06,0.29,0.29,0.29,0.29,15355,0
2007-09-07,0.29,0.29,0.28,0.28,5715,0
2007-09-10,0.28,0.28,0.28,0.28,100,0
2007-09-12,0.28,0.28,0.28,0.28,100,0
2007-09-13,0.28,0.28,0.28,0.28,12900,0
2007-09-17,0.27,0.27,0.27,0.27,8600,0
2007-09-18,0.27,0.27,0.27,0.27,160,0
2007-09-19,0.3,0.31,0.29,0.29,12525,0
2007-09-20,0.3,0.33,0.29,0.29,36120,0
2007-09-21,0.29,0.3,0.29,0.3,21518,0
2007-09-24,0.3,0.35,0.3,0.35,15700,0
2007-09-25,0.3,0.3,0.3,0.3,4478,0
2007-09-26,0.3,0.3,0.28,0.28,36890,0
2007-09-27,0.28,0.29,0.28,0.28,35150,0
2007-09-28,0.29,0.32,0.28,0.32,30230,0
2007-10-01,0.32,0.32,0.32,0.32,17112,0
2007-10-02,0.3,0.32,0.3,0.32,9590,0
2007-10-04,0.3,0.3,0.3,0.3,3000,0
2007-10-05,0.3,0.3,0.3,0.3,19400,0
2007-10-08,0.29,0.29,0.29,0.29,5500,0
2007-10-09,0.29,0.3,0.28,0.28,21900,0
2007-10-10,0.28,0.28,0.28,0.28,20500,0
2007-10-11,0.28,0.28,0.26,0.27,29400,0
2007-10-12,0.3,0.46,0.3,0.45,171215,0
2007-10-15,0.46,0.55,0.46,0.54,40081,0
2007-10-16,0.5,0.5,0.41,0.43,35655,0
2007-10-17,0.45,0.63,0.43,0.53,112924,0
2007-10-18,0.5,0.53,0.46,0.52,46050,0
2007-10-19,0.5,0.5,0.5,0.5,3642,0
2007-10-22,0.56,0.56,0.5,0.5,35625,0
2007-10-23,0.53,0.6,0.53,0.58,37822,0
2007-10-24,0.6,0.69,0.58,0.69,46136,0
2007-10-25,0.68,0.68,0.61,0.61,34070,0
2007-10-26,0.61,0.67,0.61,0.67,10100,0
2007-10-29,0.69,0.69,0.65,0.65,34981,0
2007-10-30,0.65,0.65,0.6,0.61,77883,0
2007-10-31,0.61,0.61,0.52,0.6,31859,0
2007-11-01,0.6,0.65,0.6,0.6,26320,0
2007-11-02,0.6,0.67,0.6,0.63,15320,0
2007-11-05,0.67,0.67,0.61,0.61,2879,0
2007-11-06,0.61,0.61,0.61,0.61,17060,0
2007-11-07,0.63,0.67,0.63,0.66,74085,0
2007-11-08,0.66,0.66,0.55,0.65,51589,0
2007-11-09,0.61,0.7,0.6,0.6,53092,0
2007-11-12,0.61,0.61,0.55,0.55,16612,0
2007-11-13,0.55,0.59,0.55,0.58,12900,0
2007-11-14,0.58,0.6,0.58,0.6,6900,0
2007-11-15,0.58,0.65,0.58,0.65,17964,0
2007-11-16,0.6,0.6,0.58,0.59,7629,0
2007-11-19,0.58,0.65,0.58,0.59,30387,0
2007-11-20,0.59,0.6,0.55,0.55,70250,0
2007-11-21,0.56,0.56,0.53,0.56,27426,0
2007-11-23,0.55,0.56,0.55,0.56,200,0
2007-11-26,0.55,0.56,0.55,0.56,1876,0
2007-11-27,0.56,0.56,0.55,0.55,14377,0
2007-11-28,0.55,0.55,0.51,0.52,14694,0
2007-11-29,0.52,0.52,0.52,0.52,2500,0
2007-11-30,0.51,0.51,0.51,0.51,6455,0
2007-12-03,0.51,0.51,0.51,0.51,10237,0
2007-12-04,0.51,0.51,0.45,0.45,22445,0
2007-12-05,0.44,0.44,0.38,0.38,42158,0
2007-12-06,0.37,0.45,0.37,0.45,1912,0
2007-12-07,0.45,0.45,0.38,0.38,14300,0
2007-12-10,0.37,0.38,0.35,0.35,20228,0
2007-12-11,0.35,0.41,0.35,0.37,13084,0
2007-12-12,0.38,0.39,0.37,0.38,20695,0
2007-12-13,0.4,0.42,0.37,0.38,68325,0
2007-12-14,0.38,0.38,0.36,0.36,26730,0
2007-12-17,0.38,0.38,0.33,0.33,50339,0
2007-12-18,0.33,0.4,0.33,0.4,20150,0
2007-12-19,0.35,0.36,0.35,0.36,2496,0
2007-12-20,0.37,0.38,0.37,0.38,12515,0
2007-12-21,0.38,0.4,0.38,0.4,39116,0
2007-12-24,0.38,0.48,0.38,0.48,666,0
2007-12-26,0.38,0.4,0.38,0.4,1400,0
2007-12-27,0.38,0.4,0.38,0.38,14769,0
2007-12-28,0.38,0.4,0.33,0.4,75959,0
2007-12-31,0.43,0.45,0.36,0.41,33909,0
2008-01-02,0.41,0.41,0.37,0.38,33700,0
2008-01-03,0.38,0.38,0.37,0.37,7745,0
2008-01-04,0.4,0.4,0.4,0.4,13000,0
2008-01-07,0.4,0.4,0.37,0.37,13925,0
2008-01-09,0.37,0.38,0.37,0.38,15150,0
2008-01-10,0.37,0.4,0.37,0.39,24557,0
2008-01-11,0.37,0.38,0.37,0.38,2860,0
2008-01-14,0.37,0.37,0.37,0.37,18789,0
2008-01-15,0.37,0.38,0.35,0.35,1800,0
2008-01-16,0.34,0.34,0.3,0.3,27257,0
2008-01-17,0.3,0.3,0.3,0.3,1000,0
2008-01-18,0.32,0.34,0.3,0.3,14174,0
2008-01-22,0.3,0.3,0.3,0.3,7516,0
2008-01-23,0.34,0.34,0.34,0.34,100,0
2008-01-24,0.34,0.34,0.34,0.34,5074,0
2008-01-25,0.32,0.34,0.32,0.32,16674,0
2008-01-28,0.3,0.3,0.3,0.3,1370,0
2008-01-29,0.3,0.3,0.27,0.27,95900,0
2008-01-30,0.27,0.29,0.25,0.27,47890,0
2008-01-31,0.27,0.27,0.26,0.27,9300,0
2008-02-01,0.27,0.29,0.27,0.29,6135,0
2008-02-04,0.29,0.34,0.28,0.28,17700,0
2008-02-06,0.28,0.29,0.28,0.29,830,0
2008-02-08,0.33,0.33,0.3,0.3,5300,0
2008-02-11,0.34,0.34,0.34,0.34,5000,0
2008-02-12,0.3,0.3,0.3,0.3,300,0
2008-02-13,0.3,0.3,0.3,0.3,225,0
2008-02-14,0.3,0.3,0.3,0.3,420,0
2008-02-15,0.32,0.32,0.32,0.32,300,0
2008-02-19,0.3,0.3,0.3,0.3,1000,0
2008-02-21,0.3,0.3,0.3,0.3,32010,0
2008-02-25,0.28,0.28,0.28,0.28,6400,0
2008-02-26,0.27,0.3,0.27,0.3,9470,0
2008-02-27,0.29,0.29,0.29,0.29,3000,0
2008-02-28,0.29,0.29,0.29,0.29,7677,0
2008-03-03,0.4,0.44,0.3,0.3,10700,0
2008-03-04,0.3,0.4,0.3,0.32,26105,0
2008-03-06,0.32,0.34,0.32,0.32,9250,0
2008-03-07,0.32,0.32,0.32,0.32,1250,0
2008-03-10,0.32,0.32,0.32,0.32,700,0
2008-03-11,0.32,0.34,0.32,0.34,7482,0
2008-03-12,0.32,0.32,0.32,0.32,400,0
2008-03-13,0.32,0.4,0.32,0.4,46546,0
2008-03-14,0.35,0.35,0.35,0.35,7000,0
2008-03-18,0.35,0.35,0.29,0.32,35696,0
2008-03-19,0.3,0.3,0.29,0.29,2563,0
2008-03-20,0.3,0.3,0.29,0.3,30072,0
2008-03-24,0.3,0.3,0.29,0.3,11423,0
2008-03-25,0.29,0.3,0.29,0.3,12864,0
2008-03-27,0.32,0.32,0.29,0.29,13972,0
2008-03-31,0.29,0.3,0.28,0.3,18310,0
2008-04-01,0.29,0.29,0.29,0.29,370,0
2008-04-02,0.3,0.3,0.3,0.3,7250,0
2008-04-03,0.31,0.4,0.31,0.35,55157,0
2008-04-04,0.37,0.4,0.37,0.38,29843,0
2008-04-07,0.38,0.38,0.38,0.38,4798,0
2008-04-09,0.38,0.4,0.38,0.4,10500,0
2008-04-10,0.4,0.43,0.4,0.4,13000,0
2008-04-14,0.44,0.45,0.42,0.43,26350,0
2008-04-15,0.4,0.47,0.4,0.45,156893,0
2008-04-16,0.44,0.44,0.42,0.42,30000,0
2008-04-17,0.4,0.4,0.4,0.4,2815,0
2008-04-18,0.4,0.4,0.39,0.39,32000,0
2008-04-21,0.39,0.4,0.39,0.4,5100,0
2008-04-22,0.4,0.4,0.4,0.4,14992,0
2008-04-23,0.4,0.41,0.4,0.41,6000,0
2008-04-24,0.4,0.44,0.4,0.44,10000,0
2008-04-25,0.43,0.43,0.39,0.4,36614,0
2008-04-28,0.4,0.4,0.4,0.4,8100,0
2008-04-29,0.42,0.45,0.35,0.42,150099,0
2008-04-30,0.42,0.45,0.42,0.44,36035,0
2008-05-01,0.42,0.49,0.42,0.49,1100,0
2008-05-02,0.42,0.48,0.42,0.48,2730,0
2008-05-06,0.48,0.48,0.48,0.48,5910,0
2008-05-07,0.5,0.5,0.45,0.48,6110,0
2008-05-08,0.5,0.51,0.45,0.45,14090,0
2008-05-09,0.44,0.45,0.44,0.45,5100,0
2008-05-12,0.44,0.44,0.44,0.44,210,0
2008-05-13,0.44,0.44,0.44,0.44,330,0
2008-05-14,0.47,0.5,0.44,0.5,12110,0
2008-05-16,0.47,0.51,0.46,0.49,24303,0
2008-05-19,0.51,0.51,0.46,0.46,4900,0
2008-05-20,0.51,0.51,0.46,0.5,4889,0
2008-05-22,0.46,0.62,0.46,0.52,23030,0
2008-05-23,0.52,0.52,0.52,0.52,5000,0
2008-05-27,0.48,0.49,0.48,0.49,2500,0
2008-05-28,0.46,0.55,0.46,0.49,10392,0
2008-05-29,0.55,0.6,0.46,0.6,9844,0
2008-05-30,0.6,0.6,0.46,0.6,3100,0
2008-06-02,0.6,0.6,0.48,0.6,8381,0
2008-06-03,0.48,0.55,0.48,0.55,18000,0
2008-06-04,0.51,0.51,0.51,0.51,425,0
2008-06-05,0.55,0.55,0.51,0.51,1825,0
2008-06-06,0.6,0.6,0.55,0.6,23200,0
2008-06-09,0.54,0.54,0.54,0.54,2050,0
2008-06-10,0.55,0.61,0.54,0.58,9200,0
2008-06-11,0.57,0.57,0.54,0.54,14600,0
2008-06-12,0.55,0.55,0.55,0.55,2000,0
2008-06-13,0.55,0.55,0.55,0.55,7500,0
2008-06-16,0.6,0.6,0.6,0.6,2005,0
2008-06-17,0.55,0.55,0.55,0.55,3185,0
2008-06-18,0.55,0.6,0.47,0.5,23327,0
2008-06-19,0.47,0.59,0.47,0.59,2390,0
2008-06-23,0.47,0.55,0.47,0.55,750,0
2008-06-25,0.55,0.55,0.5,0.53,5416,0
2008-06-26,0.56,0.56,0.47,0.47,26085,0
2008-06-27,0.55,0.59,0.47,0.59,16200,0
2008-06-30,0.59,0.59,0.57,0.59,10800,0
2008-07-01,0.48,0.59,0.48,0.59,3162,0
2008-07-02,0.59,0.59,0.51,0.55,4269,0
2008-07-03,0.55,0.6,0.51,0.59,12012,0
2008-07-07,0.65,0.65,0.55,0.61,2664,0
2008-07-08,0.61,0.62,0.57,0.6,28748,0
2008-07-09,0.6,0.6,0.6,0.6,3000,0
2008-07-10,0.59,0.6,0.58,0.6,3500,0
2008-07-11,0.6,0.6,0.56,0.6,17600,0
2008-07-15,0.6,0.6,0.6,0.6,5800,0
2008-07-16,0.6,0.62,0.56,0.6,3800,0
2008-07-17,0.6,0.62,0.57,0.6,20700,0
2008-07-18,0.62,0.69,0.61,0.69,52050,0
2008-07-21,0.69,0.7,0.66,0.7,3690,0
2008-07-22,0.7,0.7,0.66,0.7,22805,0
2008-07-23,0.66,0.71,0.66,0.71,98217,0
2008-07-24,0.66,0.69,0.66,0.69,3787,0
2008-07-25,0.7,0.7,0.7,0.7,2500,0
2008-07-28,0.7,0.7,0.69,0.69,90200,0
2008-07-29,0.69,0.7,0.67,0.7,38100,0
2008-07-30,0.7,0.7,0.66,0.7,38800,0
2008-07-31,0.7,0.7,0.68,0.68,3050,0
2008-08-01,0.66,0.66,0.66,0.66,100,0
2008-08-04,0.7,0.86,0.67,0.84,167959,0
2008-08-05,0.84,0.85,0.8,0.84,40850,0
2008-08-06,0.98,0.98,0.85,0.87,70865,0
2008-08-07,0.9,1.01,0.9,0.98,131869,0
2008-08-08,0.99,1.03,0.97,0.97,129354,0
2008-08-11,0.95,1.03,0.9,0.97,17325,0
2008-08-12,1,1.04,0.94,1.04,39945,0
2008-08-13,1.04,1.09,0.8,1,87178,0
2008-08-14,0.95,1,0.9,0.92,24502,0
2008-08-15,0.97,0.97,0.85,0.94,23963,0
2008-08-18,0.9,0.94,0.85,0.9,22075,0
2008-08-19,0.92,0.92,0.85,0.9,9760,0
2008-08-20,0.91,0.92,0.84,0.92,5840,0
2008-08-21,0.94,1,0.94,0.95,27217,0
2008-08-22,0.95,0.95,0.92,0.92,14837,0
2008-08-25,0.95,0.95,0.9,0.94,8605,0
2008-08-26,0.94,1.42,0.91,1.28,308379,0
2008-08-27,1.39,1.44,1.17,1.22,256245,0
2008-08-28,1.24,1.41,1.24,1.39,251047,0
2008-08-29,1.42,1.85,1.42,1.72,430501,0
2008-09-02,1.8,1.87,1.68,1.79,255439,0
2008-09-03,1.75,1.76,1.51,1.57,143615,0
2008-09-04,1.63,1.63,1.55,1.57,51955,0
2008-09-05,1.55,1.75,1.55,1.73,84442,0
2008-09-08,1.75,1.85,1.72,1.8,90684,0
2008-09-09,1.8,1.86,1.7,1.75,95628,0
2008-09-10,1.73,1.73,1.22,1.3,318144,0
2008-09-11,1.42,1.5,1.33,1.4,97575,0
2008-09-12,1.45,1.64,1.45,1.53,63014,0
2008-09-15,1.4,1.4,1.16,1.16,177216,0
2008-09-16,1.16,1.23,1.06,1.15,85049,0
2008-09-17,1.14,1.36,1.14,1.22,52870,0
2008-09-18,1.21,1.25,1.12,1.2,60963,0
2008-09-19,1.18,1.2,1.06,1.1,50753,0
2008-09-22,1.1,1.3,1.06,1.18,62075,0
2008-09-23,1.2,1.3,1.2,1.25,48572,0
2008-09-24,1.25,1.5,1.25,1.4,29445,0
2008-09-25,1.42,1.44,1.26,1.26,63614,0
2008-09-26,1.25,1.26,1.1,1.15,56923,0
2008-09-29,1.1,1.3,1.06,1.12,63283,0
2008-09-30,1.14,1.18,1.12,1.18,9685,0
2008-10-01,1.18,1.25,1.12,1.25,33071,0
2008-10-02,1.2,1.21,1.15,1.17,15136,0
2008-10-03,1.16,1.2,1.1,1.18,15580,0
2008-10-06,1.11,1.15,1,1.1,49427,0
2008-10-07,0.95,1.1,0.94,1.1,26300,0
2008-10-08,1.09,1.22,0.95,1.15,21247,0
2008-10-09,1.15,1.25,1.01,1.1,22202,0
2008-10-10,0.86,1.01,0.7,0.95,136566,0
2008-10-13,1.01,1.2,0.97,1.18,87135,0
2008-10-14,1.49,1.49,1.2,1.28,234777,0
2008-10-15,1.35,1.4,1.15,1.2,57707,0
2008-10-16,1.15,1.16,1.07,1.1,41642,0
2008-10-17,1.12,1.27,1.12,1.16,30688,0
2008-10-20,1.2,1.25,1.11,1.2,35497,0
2008-10-21,1.23,1.43,1.2,1.4,136939,0
2008-10-22,1.38,1.49,1.38,1.4,94879,0
2008-10-23,1.39,1.48,1.38,1.43,102230,0
2008-10-24,1.39,1.43,1.33,1.43,30405,0
2008-10-27,1.43,1.6,1.42,1.6,145048,0
2008-10-28,1.6,1.67,1.55,1.6,85569,0
2008-10-29,1.63,1.69,1.59,1.64,48861,0
2008-10-30,1.69,1.69,1.41,1.42,76942,0
2008-10-31,1.45,1.47,1.45,1.45,19830,0
2008-11-03,1.5,1.54,1.46,1.5,28960,0
2008-11-04,1.52,1.6,1.5,1.56,22390,0
2008-11-05,1.6,1.64,1.59,1.6,38175,0
2008-11-06,1.6,1.65,1.39,1.45,81260,0
2008-11-07,1.45,1.6,1.45,1.5,28603,0
2008-11-10,1.65,1.65,1.6,1.62,39194,0
2008-11-11,1.6,1.64,1.52,1.55,29349,0
2008-11-12,1.55,1.71,1.55,1.65,59301,0
2008-11-13,1.62,1.68,1.62,1.65,40281,0
2008-11-14,1.68,1.84,1.63,1.73,149761,0
2008-11-17,1.8,2.03,1.8,2.01,458639,0
2008-11-18,2.12,2.35,2.07,2.3,813981,0
2008-11-19,2.3,2.43,2.05,2.21,906741,0
2008-11-20,2.19,2.23,1.79,1.86,694916,0
2008-11-21,1.82,1.82,1.5,1.65,377673,0
2008-11-24,1.68,1.96,1.65,1.8,128378,0
2008-11-25,1.8,2.09,1.8,1.96,236454,0
2008-11-26,2,2.02,1.81,1.99,93880,0
2008-11-28,1.99,2,1.93,2,24020,0
2008-12-01,2.01,2.01,1.86,1.93,66594,0
2008-12-02,1.95,2,1.93,1.98,54108,0
2008-12-03,1.98,2.01,1.93,2.01,32630,0
2008-12-04,2.02,2.02,1.96,2,92839,0
2008-12-05,2.02,2.02,1.95,1.96,54197,0
2008-12-08,1.96,2,1.96,1.98,33960,0
2008-12-09,2,2.02,1.85,1.95,79201,0
2008-12-10,1.95,1.99,1.74,1.9,79454,0
2008-12-11,1.87,1.9,1.81,1.87,50741,0
2008-12-12,1.85,1.93,1.82,1.9,45678,0
2008-12-15,1.89,1.93,1.88,1.93,19200,0
2008-12-16,1.95,1.99,1.91,1.95,48963,0
2008-12-17,1.94,1.99,1.94,1.94,11710,0
2008-12-18,1.95,1.95,1.88,1.88,15804,0
2008-12-19,1.91,1.93,1.88,1.91,22095,0
2008-12-22,1.9,1.91,1.88,1.88,15971,0
2008-12-23,1.9,1.9,1.71,1.71,58273,0
2008-12-24,1.73,1.89,1.72,1.8,18141,0
2008-12-26,1.8,1.84,1.66,1.84,34703,0
2008-12-29,1.81,1.9,1.76,1.76,23100,0
2008-12-30,1.75,1.85,1.66,1.73,35928,0
2008-12-31,1.71,1.78,1.65,1.77,65625,0
2009-01-02,1.77,1.8,1.71,1.75,22292,0
2009-01-05,1.8,1.8,1.7,1.7,22991,0
2009-01-06,1.7,1.78,1.68,1.69,46829,0
2009-01-07,1.7,1.7,1.48,1.49,124420,0
2009-01-08,1.42,1.51,1.35,1.42,59970,0
2009-01-09,1.35,1.6,1.35,1.5,34808,0
2009-01-12,1.55,1.6,1.25,1.25,60331,0
2009-01-13,1.25,1.43,1.25,1.4,33426,0
2009-01-14,1.42,1.42,1.3,1.35,18340,0
2009-01-15,1.43,1.55,1.39,1.5,59085,0
2009-01-16,1.6,1.9,1.6,1.9,144922,0
2009-01-20,2.09,2.15,1.96,2.07,559869,0
2009-01-21,2.1,2.15,1.91,1.97,211649,0
2009-01-22,2.03,2.1,2,2.09,194173,0
2009-01-23,2.11,2.33,2.1,2.3,375677,0
2009-01-26,2.33,2.37,2.11,2.14,173243,0
2009-01-27,2.12,2.14,2.02,2.02,72044,0
2009-01-28,2.03,2.21,2.02,2.2,135901,0
2009-01-29,2.24,2.35,2.22,2.29,189214,0
2009-01-30,2.3,2.38,2.2,2.25,192521,0
2009-02-02,2.25,2.38,2.24,2.3,75170,0
2009-02-03,2.26,2.52,2.26,2.46,278292,0
2009-02-04,2.5,2.62,2.45,2.55,200636,0
2009-02-05,2.6,2.6,2.38,2.49,175666,0
2009-02-06,2.49,2.49,2.32,2.45,57760,0
2009-02-09,2.5,2.5,2.39,2.39,46357,0
2009-02-10,2.35,2.35,2.12,2.2,156659,0
2009-02-11,2.22,2.22,2,2.09,98523,0
2009-02-12,2.1,2.1,1.85,1.97,137267,0
2009-02-13,1.97,2.11,1.9,2.08,51218,0
2009-02-17,2.05,2.14,2.05,2.07,92429,0
2009-02-18,2.05,2.05,1.81,1.9,111600,0
2009-02-19,1.85,1.99,1.8,1.82,71086,0
2009-02-20,1.85,1.85,1.4,1.64,180984,0
2009-02-23,1.44,1.64,1.41,1.55,104366,0
2009-02-24,1.49,1.6,1.4,1.6,53815,0
2009-02-25,1.6,1.6,1.35,1.6,33304,0
2009-02-26,1.6,1.7,1.45,1.65,39539,0
2009-02-27,1.6,1.69,1.5,1.68,21482,0
2009-03-02,1.54,1.6,1.4,1.46,64366,0
2009-03-03,1.36,1.82,1.36,1.75,123468,0
2009-03-04,1.83,1.83,1.7,1.75,28780,0
2009-03-05,1.74,1.8,1.64,1.65,23088,0
2009-03-06,1.61,1.75,1.61,1.7,22848,0
2009-03-09,2.06,2.44,1.95,2.15,249003,0
2009-03-10,2.15,2.16,1.86,2.14,101202,0
2009-03-11,2.14,2.19,2.1,2.12,45745,0
2009-03-12,2.15,2.15,2,2.13,60599,0
2009-03-13,2.15,2.28,2.15,2.21,81282,0
2009-03-16,2.3,2.35,2.21,2.23,60983,0
2009-03-17,2.22,2.22,2.12,2.21,68994,0
2009-03-18,2.22,2.25,2.13,2.15,52870,0
2009-03-19,2.13,2.2,2,2.09,56573,0
2009-03-20,2.11,2.11,2.01,2.05,61190,0
2009-03-23,2.09,2.12,2.05,2.1,19029,0
2009-03-24,2.1,2.14,2,2.1,40760,0
2009-03-25,2.14,2.2,2.1,2.2,30290,0
2009-03-26,2.19,2.2,2.14,2.19,29577,0
2009-03-27,2.2,2.3,2.1,2.1,45211,0
2009-03-30,2.1,2.29,2.1,2.1,30440,0
2009-03-31,2.15,2.15,2.06,2.14,22350,0
2009-04-01,2.14,2.14,2.1,2.1,10055,0
2009-04-02,2.1,2.1,2,2.09,43066,0
2009-04-03,2.09,2.2,2.05,2.11,18632,0
2009-04-06,2.12,2.18,2.05,2.08,30058,0
2009-04-07,2.1,2.1,1.85,2,43257,0
2009-04-08,1.94,2,1.86,1.95,34525,0
2009-04-09,1.95,2,1.9,1.93,27555,0
2009-04-13,1.9,1.9,1.75,1.82,77475,0
2009-04-14,1.81,1.93,1.71,1.75,91233,0
2009-04-15,1.77,1.8,1.75,1.75,10061,0
2009-04-16,1.8,1.8,1.75,1.8,22286,0
2009-04-17,1.8,1.81,1.7,1.75,56529,0
2009-04-20,1.75,1.75,1.51,1.57,70171,0
2009-04-21,1.52,1.85,1.52,1.8,87085,0
2009-04-22,1.78,1.8,1.72,1.72,14492,0
2009-04-23,1.82,2.3,1.8,2.3,639313,0
2009-04-24,2.31,2.31,2.11,2.17,91858,0
2009-04-27,2.11,2.25,2.02,2.05,63268,0
2009-04-28,2.05,2.1,1.99,2.06,55449,0
2009-04-29,2.06,2.12,2.06,2.08,14798,0
2009-04-30,2.08,2.15,2,2.05,86639,0
2009-05-01,2.1,2.1,1.9,1.94,17073,0
2009-05-04,1.94,2.1,1.9,1.9,28553,0
2009-05-05,1.91,2.1,1.9,2.05,57546,0
2009-05-06,2.05,2.1,1.8,2,69030,0
2009-05-07,2.05,2.05,1.9,1.91,18457,0
2009-05-08,1.95,1.95,1.83,1.9,48155,0
2009-05-11,2.05,2.1,1.95,2.1,93918,0
2009-05-12,2.18,2.4,2.18,2.4,293623,0
2009-05-13,2.5,2.65,2.42,2.45,296267,0
2009-05-14,2.57,2.7,2.5,2.65,297724,0
2009-05-15,2.74,2.78,2.35,2.6,300934,0
2009-05-18,2.64,2.9,2.59,2.9,255816,0
2009-05-19,2.85,2.92,2.56,2.85,212070,0
2009-05-20,2.91,3,2.85,3,179951,0
2009-05-21,2.94,2.94,2.65,2.75,114826,0
2009-05-22,2.65,2.7,2.55,2.64,93322,0
2009-05-26,2.64,2.65,2.46,2.6,104990,0
2009-05-27,2.6,2.94,2.45,2.92,116510,0
2009-05-28,2.97,3,2.43,2.65,446863,0
2009-05-29,2.55,2.85,2.55,2.55,74424,0
2009-06-01,2.63,2.7,2.46,2.69,144943,0
2009-06-02,2.71,2.84,2.6,2.84,75558,0
2009-06-03,2.84,2.87,2.61,2.85,107950,0
2009-06-04,2.74,2.86,2.74,2.85,61675,0
2009-06-05,2.85,2.85,2.75,2.8,27320,0
2009-06-08,2.78,2.85,2.61,2.82,119163,0
2009-06-09,2.85,2.85,2.65,2.85,44149,0
2009-06-10,2.8,2.85,2.61,2.7,49294,0
2009-06-11,2.75,2.75,2.61,2.7,48625,0
2009-06-12,2.75,2.75,2.6,2.63,25317,0
2009-06-15,2.61,2.8,2.46,2.56,78349,0
2009-06-16,2.56,2.7,2.56,2.56,4480,0
2009-06-17,2.58,2.65,2.4,2.63,77629,0
2009-06-18,2.63,2.63,2.42,2.5,11620,0
2009-06-19,2.5,2.63,2.45,2.54,46578,0
2009-06-22,2.5,2.55,2.16,2.52,99285,0
2009-06-23,2.4,2.5,2.12,2.25,81166,0
2009-06-24,2.14,2.34,2.14,2.28,69300,0
2009-06-25,2.35,2.5,2.15,2.35,32094,0
2009-06-26,2.2,2.44,2.15,2.4,35485,0
2009-06-29,2.47,2.53,2.37,2.4,31154,0
2009-06-30,2.44,2.55,2.2,2.55,37201,0
2009-07-01,2.55,2.55,2.3,2.3,71892,0
2009-07-02,2.31,2.35,2.3,2.35,31053,0
2009-07-06,2.3,2.49,2.3,2.49,54802,0
2009-07-07,2.49,2.49,2.3,2.3,14558,0
2009-07-08,2.4,2.6,2.35,2.55,112361,0
2009-07-09,2.6,3.24,2.47,3.1,533527,0
2009-07-10,3.28,3.3,3.15,3.28,410622,0
2009-07-13,3.3,3.3,3,3.2,142581,0
2009-07-14,3.18,3.2,3,3.17,126486,0
2009-07-15,3.19,3.26,3.15,3.15,83169,0
2009-07-16,3.22,3.22,3.02,3.05,40689,0
2009-07-17,3.05,3.2,3,3.15,21506,0
2009-07-20,3.15,3.2,3.05,3.1,40686,0
2009-07-21,3,3.02,2.85,2.99,111175,0
2009-07-22,2.96,3.01,2.92,3.01,31722,0
2009-07-23,3.02,3.25,3.01,3.23,46369,0
2009-07-24,3.17,3.3,3.1,3.25,96992,0
2009-07-27,3.28,3.55,3.25,3.46,255058,0
2009-07-28,3.46,3.6,3.4,3.41,120943,0
2009-07-29,3.45,3.68,3.45,3.61,101522,0
2009-07-30,3.68,3.73,3.65,3.7,79278,0
2009-07-31,3.73,3.78,3.61,3.7,104774,0
2009-08-03,3.7,3.8,3.62,3.8,44754,0
2009-08-04,3.7,3.8,3.52,3.6,51369,0
2009-08-05,3.67,3.68,3.4,3.65,135742,0
2009-08-06,3.6,3.6,3.34,3.45,105548,0
2009-08-07,3.4,3.53,3.26,3.53,85708,0
2009-08-10,3.53,3.54,3.35,3.45,48293,0
2009-08-11,3.48,3.51,3.4,3.44,40556,0
2009-08-12,3.41,3.45,3.36,3.36,30127,0
2009-08-13,3.4,3.45,3.27,3.3,48184,0
2009-08-14,3.3,3.31,3.17,3.18,58678,0
2009-08-17,3.18,3.3,3.05,3.2,90017,0
2009-08-18,3.2,3.25,3.01,3.15,115789,0
2009-08-19,3.06,3.21,3.06,3.15,54591,0
2009-08-20,3.23,3.23,3.1,3.12,30207,0
2009-08-21,3.05,3.11,3.04,3.1,48099,0
2009-08-24,3.11,3.11,3.05,3.05,49394,0
2009-08-25,3.05,3.24,3.02,3.18,51560,0
2009-08-26,3.23,3.45,3.23,3.4,42690,0
2009-08-27,3.25,3.4,3.25,3.35,45558,0
2009-08-28,3.42,3.42,3.31,3.41,13450,0
2009-08-31,3.42,3.47,3.2,3.2,32943,0
2009-09-01,3.2,3.48,3.2,3.39,61619,0
2009-09-02,3.39,3.5,3.39,3.45,34090,0
2009-09-03,3.5,3.57,3.45,3.57,27916,0
2009-09-04,3.52,3.56,3.48,3.5,53174,0
2009-09-08,3.55,3.55,3.35,3.4,51346,0
2009-09-09,3.4,3.58,3.4,3.45,20115,0
2009-09-10,3.45,3.58,3.4,3.43,23559,0
2009-09-11,3.46,3.46,3.42,3.43,13174,0
2009-09-14,3.43,3.5,3.43,3.43,23476,0
2009-09-15,3.43,4.05,3.4,4,344278,0
2009-09-16,4.02,4.15,4,4.02,193787,0
2009-09-17,4.12,4.6,4.03,4.1,246642,0
2009-09-18,4.25,4.6,4.13,4.5,298466,0
2009-09-21,4.79,5.95,4.79,5.51,982147,0
2009-09-22,5.65,5.7,5,5.55,652365,0
2009-09-23,5.6,6.4,5.55,6.4,905553,0
2009-09-24,6.53,6.94,5.43,5.68,667351,0
2009-09-25,5.5,5.55,4.47,4.6,756654,0
2009-09-28,4.6,4.6,4.06,4.25,366972,0
2009-09-29,4.26,5.5,4.2,5.45,525695,0
2009-09-30,5.6,6.24,5.3,5.72,551121,0
2009-10-01,5.72,5.94,4.75,5.6,345600,0
2009-10-02,5.25,5.5,4.75,5.45,169760,0
2009-10-05,5.4,5.45,4.91,5,102948,0
2009-10-06,5.08,5.2,4.95,4.95,89849,0
2009-10-07,4.97,5.1,4.97,5.1,78817,0
2009-10-08,5,5.1,4.94,4.94,99773,0
2009-10-09,4.94,5,4.77,4.77,170909,0
2009-10-12,4.8,4.83,4.7,4.7,105953,0
2009-10-13,4.73,4.75,4.55,4.61,86887,0
2009-10-14,4.58,4.61,4.4,4.6,111626,0
2009-10-15,4.45,4.56,4.35,4.4,92506,0
2009-10-16,4.35,4.67,4.35,4.66,55255,0
2009-10-19,4.69,5.19,4.68,4.95,133917,0
2009-10-20,4.99,5.38,4.85,5.1,199287,0
2009-10-21,5.05,5.2,5.05,5.11,56227,0
2009-10-22,5.09,6.1,5.07,6.1,274501,0
2009-10-23,6.14,6.4,5.53,6.2,523025,0
2009-10-26,6.18,6.23,5.69,6.2,271410,0
2009-10-27,6.28,6.39,5.87,6.35,251892,0
2009-10-28,6.39,6.4,6.05,6.15,263459,0
2009-10-29,6.11,6.29,5.8,6.15,138843,0
2009-10-30,6.25,6.35,5.75,5.87,126191,0
2009-11-02,5.75,6.07,5.57,5.69,87386,0
2009-11-03,5.67,5.67,5.36,5.36,91999,0
2009-11-04,5.36,5.5,5.34,5.38,93003,0
2009-11-05,5.38,5.38,4.85,5,123718,0
2009-11-06,5,5.25,5,5.02,59414,0
2009-11-09,5,5.15,4.86,5.03,100601,0
2009-11-10,5,5.1,4.86,4.93,77578,0
2009-11-11,4.95,5.1,4.95,4.97,42608,0
2009-11-12,4.96,5.35,4.95,5.1,75457,0
2009-11-13,5.2,5.2,5.03,5.05,57308,0
2009-11-16,5.06,5.2,5,5.1,44926,0
2009-11-17,5.15,5.2,4.95,4.98,65288,0
2009-11-18,5,5,4.8,4.88,60766,0
2009-11-19,4.61,4.85,4.51,4.56,137330,0
2009-11-20,4.51,4.58,4.06,4.06,227637,0
2009-11-23,4.2,4.25,3.75,3.76,245964,0
2009-11-24,3.76,3.76,3.17,3.59,399429,0
2009-11-25,3.6,4.1,3.6,4.05,138665,0
2009-11-27,4.04,4.05,3.75,3.82,55530,0
2009-11-30,4,4,3.85,3.91,103154,0
2009-12-01,4,4.12,3.82,4.11,138748,0
2009-12-02,4.13,4.57,4.13,4.45,147203,0
2009-12-03,4.49,4.6,4.4,4.5,105220,0
2009-12-04,4.45,4.5,4.06,4.11,72091,0
2009-12-07,4,4.23,4,4.13,63858,0
2009-12-08,4.4,5.25,4.38,4.98,792441,0
2009-12-09,4.82,5.11,4.7,4.83,114361,0
2009-12-10,4.87,4.9,4.65,4.68,90862,0
2009-12-11,4.68,4.68,4.25,4.41,92683,0
2009-12-14,4.41,4.41,4.25,4.31,52283,0
2009-12-15,4.45,4.45,4.12,4.18,70242,0
2009-12-16,4.01,4.52,4.01,4.4,109574,0
2009-12-17,4.4,4.45,4.25,4.27,40493,0
2009-12-18,4.27,4.44,4.2,4.2,73080,0
2009-12-21,4.21,4.45,4.18,4.4,103032,0
2009-12-22,4.4,4.4,4.23,4.25,91872,0
2009-12-23,4.3,4.39,4.25,4.29,84116,0
2009-12-24,4.23,4.39,4.23,4.25,82375,0
2009-12-28,4.25,4.39,4.15,4.35,45124,0
2009-12-29,4.26,4.35,4.25,4.25,40544,0
2009-12-30,4.3,4.3,4.1,4.24,44273,0
2009-12-31,4.14,4.3,4.07,4.23,66837,0
2010-01-04,4.39,4.73,4.27,4.73,150826,0
2010-01-05,4.79,4.9,4.5,4.56,125947,0
2010-01-06,4.79,4.94,4.5,4.84,191759,0
2010-01-07,5.04,5.04,4.85,4.97,196969,0
2010-01-08,4.99,4.99,4.75,4.82,107285,0
2010-01-11,4.75,4.95,4.65,4.85,77946,0
2010-01-12,4.85,4.99,4.79,4.96,47586,0
2010-01-13,4.99,5.25,4.95,5.24,153726,0
2010-01-14,5.25,5.4,5.12,5.16,105362,0
2010-01-15,5.25,5.35,4.95,5.08,63430,0
2010-01-19,5.1,5.2,5,5.05,95421,0
2010-01-20,4.9,5.07,4.82,4.84,89885,0
2010-01-21,4.7,4.87,4.65,4.74,85360,0
2010-01-22,4.65,4.69,4.5,4.56,88630,0
2010-01-25,4.6,4.79,4.5,4.65,150101,0
2010-01-26,4.57,4.78,4.51,4.66,105949,0
2010-01-27,4.91,4.91,4.58,4.61,46445,0
2010-01-28,4.74,5.23,4.6,5.15,454606,0
2010-01-29,5.21,5.25,4.91,5.11,336297,0
2010-02-01,4.93,5.15,4.93,5.09,126811,0
2010-02-02,5.1,5.42,5,5.3,197592,0
2010-02-03,5.44,5.5,5.21,5.48,202089,0
2010-02-04,5.47,5.5,5.21,5.29,142069,0
2010-02-05,5.43,5.43,4.82,4.92,282831,0
2010-02-08,4.99,5.02,4.92,4.99,67388,0
2010-02-09,4.98,5.1,4.9,5.05,113680,0
2010-02-10,5.01,5.03,4.93,5,66413,0
2010-02-11,4.99,5,4.91,4.93,69179,0
2010-02-12,4.9,5.19,4.9,5.19,74912,0
2010-02-16,5.24,5.25,5.12,5.19,80765,0
2010-02-17,4.96,5.29,4.96,5.17,111233,0
2010-02-18,5.17,5.17,5,5.05,45360,0
2010-02-19,5.08,5.19,4.98,5.18,55897,0
2010-02-22,5.09,5.18,5.09,5.14,54222,0
2010-02-23,5.19,5.19,5.03,5.11,79214,0
2010-02-24,5.04,5.15,5.02,5.15,25934,0
2010-02-25,5.17,5.17,5.02,5.09,31392,0
2010-02-26,5.04,5.06,5,5,53719,0
2010-03-01,5.08,5.2,5.08,5.19,111504,0
2010-03-02,5.22,5.22,5.15,5.19,68179,0
2010-03-03,5.06,5.16,5.05,5.15,34597,0
2010-03-04,5.09,5.15,5.06,5.1,53355,0
2010-03-05,5.07,5.19,5.06,5.12,63824,0
2010-03-08,5.1,5.24,5.1,5.13,93412,0
2010-03-09,5.11,5.19,5.1,5.13,65675,0
2010-03-10,5.16,5.45,5.15,5.45,227982,0
2010-03-11,5.02,5.5,5.01,5.42,90964,0
2010-03-12,5.33,5.5,5.33,5.44,83453,0
2010-03-15,5.48,5.94,5.43,5.8,162814,0
2010-03-16,5.99,8.42,5.8,7.42,5107106,0
2010-03-17,7.3,7.54,6.9,7.01,1255353,0
2010-03-18,6.96,7.03,6.57,6.69,442560,0
2010-03-19,6.69,6.7,6.25,6.65,403720,0
2010-03-22,6.68,6.68,6.31,6.55,211026,0
2010-03-23,6.5,7,6.47,6.99,517105,0
2010-03-24,7.06,7.17,6.86,7.16,339833,0
2010-03-25,7.2,7.7,7.2,7.37,720840,0
2010-03-26,7.4,7.62,7.25,7.42,329133,0
2010-03-29,7.7,7.81,7.42,7.7,239996,0
2010-03-30,7.7,7.75,7.19,7.27,249810,0
2010-03-31,7.35,7.35,6.55,7.13,283185,0
2010-04-01,7.05,7.34,7,7.09,197853,0
2010-04-05,6.63,7.13,6.51,7.01,242522,0
2010-04-06,7.23,7.23,6.8,7,153241,0
2010-04-07,7.05,7.11,6.86,7.04,145223,0
2010-04-08,6.95,7.19,6.95,7.17,122051,0
2010-04-09,7.2,7.2,7.07,7.14,89067,0
2010-04-12,7.19,7.21,7.14,7.19,70479,0
2010-04-13,7.13,7.29,6.95,7.12,112254,0
2010-04-14,7.12,7.48,7.01,7.4,158969,0
2010-04-15,7.46,7.49,7.21,7.31,85120,0
2010-04-16,7.14,7.39,7.14,7.31,136885,0
2010-04-19,7.21,7.37,7.14,7.33,103643,0
2010-04-20,7.35,7.35,7.25,7.3,68561,0
2010-04-21,7.3,7.35,7.16,7.28,68254,0
2010-04-22,7.15,7.29,7.01,7.25,52726,0
2010-04-23,7.18,7.3,7.18,7.26,40865,0
2010-04-26,7.3,7.98,7.29,7.91,380111,0
2010-04-27,7.99,8.2,7.56,7.72,359573,0
2010-04-28,7.85,7.93,7.55,7.84,126292,0
2010-04-29,7.82,8.11,7.36,8.11,203452,0
2010-04-30,8.02,8.15,7.55,7.64,177729,0
2010-05-03,7.65,8.08,7.65,7.96,95281,0
2010-05-04,7.96,7.96,7.5,7.77,201589,0
2010-05-05,7.58,7.58,7.22,7.33,213350,0
2010-05-06,7.25,7.55,5.82,6.64,727107,0
2010-05-07,6.79,7.3,6.5,6.88,246262,0
2010-05-10,7.28,7.35,7,7.35,208010,0
2010-05-11,7.11,7.77,7.11,7.7,150973,0
2010-05-12,7.8,7.98,7.57,7.75,189895,0
2010-05-13,7.62,7.74,7.41,7.42,214925,0
2010-05-14,7.44,7.45,7.14,7.34,138037,0
2010-05-17,7.28,7.28,6.8,7,207610,0
2010-05-18,6.88,7.05,6.73,6.79,137607,0
2010-05-19,6.77,6.84,5.95,6.24,519566,0
2010-05-20,5.95,5.96,5.52,5.85,520631,0
2010-05-21,5.54,5.82,5.25,5.72,315312,0
2010-05-24,5.76,6,5.72,5.91,180268,0
2010-05-25,5.8,5.97,5.53,5.96,229181,0
2010-05-26,5.84,6.49,5.84,5.97,913654,0
2010-05-27,6.15,6.43,5.87,6.43,254315,0
2010-05-28,6.48,6.55,6.27,6.5,213845,0
2010-06-01,6.29,6.55,6.11,6.11,130307,0
2010-06-02,6.12,6.39,6.02,6.38,106087,0
2010-06-03,6.36,6.49,6.15,6.43,86729,0
2010-06-04,6.12,6.71,6.12,6.22,103455,0
2010-06-07,6.2,6.29,5.93,5.94,170464,0
2010-06-08,5.97,6.06,5.6,5.75,151693,0
2010-06-09,5.83,5.95,5.77,5.85,68348,0
2010-06-10,6.1,6.1,5.93,6.07,107122,0
2010-06-11,6.03,6.42,6,6.4,83287,0
2010-06-14,6.5,6.9,6.44,6.69,228179,0
2010-06-15,6.71,6.76,6.4,6.59,138774,0
2010-06-16,6.5,6.98,6.45,6.96,182610,0
2010-06-17,7.13,7.14,6.86,7.02,227107,0
2010-06-18,7.08,7.22,6.96,7.18,244167,0
2010-06-21,7.25,7.49,7,7.04,312717,0
2010-06-22,7.02,7.1,6.42,6.45,211204,0
2010-06-23,6.64,6.64,6.09,6.31,298007,0
2010-06-24,6.34,6.74,6.16,6.68,260426,0
2010-06-25,6.75,7.01,6.57,7.01,2043388,0
2010-06-28,6.89,7,6.51,6.56,181191,0
2010-06-29,6.42,6.42,6.01,6.05,281515,0
2010-06-30,5.96,6.33,5.96,6.16,110982,0
2010-07-01,6.2,6.25,5.75,5.84,222551,0
2010-07-02,5.78,5.88,5.53,5.62,194485,0
2010-07-06,5.62,5.87,5.09,5.09,363869,0
2010-07-07,5.26,5.34,5.1,5.34,224567,0
2010-07-08,6.16,6.16,5.24,5.33,175434,0
2010-07-09,5.3,5.48,5.13,5.46,121450,0
2010-07-12,5.45,5.53,5.21,5.28,103066,0
2010-07-13,5.32,5.35,5.12,5.31,159832,0
2010-07-14,5.32,5.35,5.12,5.14,103486,0
2010-07-15,5.12,5.16,4.81,4.9,212198,0
2010-07-16,4.88,4.95,4.53,4.59,281578,0
2010-07-19,4.57,4.82,4.44,4.81,262181,0
2010-07-20,4.76,5.06,4.76,5.06,194079,0
2010-07-21,5.1,5.16,4.91,5.01,203913,0
2010-07-22,5.27,5.29,4.98,5.24,257862,0
2010-07-23,5.35,5.57,5.35,5.57,209920,0
2010-07-26,5.75,6.1,5.6,6.09,323233,0
2010-07-27,6.34,6.5,6.01,6.05,350985,0
2010-07-28,6.05,6.18,5.69,5.7,138248,0
2010-07-29,5.7,5.78,5.52,5.63,104214,0
2010-07-30,5.46,5.68,5.39,5.65,104585,0
2010-08-02,5.8,5.8,5.69,5.78,75018,0
2010-08-03,5.77,5.87,5.77,5.77,71741,0
2010-08-04,5.84,6,5.74,5.99,156947,0
2010-08-05,5.97,6,5.85,5.91,113970,0
2010-08-06,5.92,5.98,5.5,5.51,251872,0
2010-08-09,5.74,5.84,5.55,5.67,194462,0
2010-08-10,5.62,5.62,5.43,5.45,121259,0
2010-08-11,5.39,5.43,5.2,5.21,195273,0
2010-08-12,5.21,5.39,5.21,5.3,91375,0
2010-08-13,5.4,5.46,5.25,5.25,98884,0
2010-08-16,5.27,5.32,5.23,5.31,100204,0
2010-08-17,5.4,5.56,5.3,5.36,141605,0
2010-08-18,5.79,5.79,5.4,5.43,129816,0
2010-08-19,5.4,5.64,5.02,5.03,253482,0
2010-08-20,5.1,5.18,5,5.01,129161,0
2010-08-23,5.16,5.16,4.78,4.81,250147,0
2010-08-24,4.75,4.78,4.41,4.42,346693,0
2010-08-25,4.44,4.5,4.02,4.47,325507,0
2010-08-26,4.42,4.57,4.35,4.43,110295,0
2010-08-27,4.48,4.59,4.2,4.59,169324,0
2010-08-30,4.61,4.61,4.13,4.19,224805,0
2010-08-31,4.24,4.43,4.16,4.19,192842,0
2010-09-01,4.21,4.41,4.2,4.41,144155,0
2010-09-02,4.58,4.59,4.38,4.49,161211,0
2010-09-03,4.54,4.54,4.33,4.53,135991,0
2010-09-07,4.69,4.69,4.28,4.34,120814,0
2010-09-08,4.36,4.64,4.36,4.6,100472,0
2010-09-09,4.67,4.68,4.51,4.52,104428,0
2010-09-10,4.55,4.68,4.54,4.63,84078,0
2010-09-13,4.59,4.97,4.59,4.9,180349,0
2010-09-14,4.93,4.93,4.66,4.69,114012,0
2010-09-15,4.72,4.75,4.56,4.65,105111,0
2010-09-16,4.68,4.72,4.57,4.62,61516,0
2010-09-17,4.62,4.79,4.62,4.63,217867,0
2010-09-20,4.7,4.94,4.66,4.94,179080,0
2010-09-21,4.94,4.95,4.8,4.86,99134,0
2010-09-22,4.8,4.86,4.69,4.76,87650,0
2010-09-23,4.8,4.98,4.72,4.96,129310,0
2010-09-24,5.04,5.04,4.69,4.9,111966,0
2010-09-27,4.95,5.19,4.87,5.05,194833,0
2010-09-28,5.1,5.2,4.99,5.2,163618,0
2010-09-29,5.2,5.2,5.05,5.1,90854,0
2010-09-30,5.15,5.15,4.72,4.75,178886,0
2010-10-01,4.83,5.1,4.73,5.1,108920,0
2010-10-04,5.03,5.05,4.8,4.83,129319,0
2010-10-05,4.94,5.1,4.86,5.1,138799,0
2010-10-06,5.19,5.19,5.09,5.09,177445,0
2010-10-07,5.15,5.2,5.06,5.1,137850,0
2010-10-08,5.12,5.2,5.04,5.19,107286,0
2010-10-11,5.47,5.47,5.11,5.44,171141,0
2010-10-12,5.45,5.69,5.25,5.69,292631,0
2010-10-13,5.75,5.87,5.63,5.86,279189,0
2010-10-14,5.85,6,5.76,5.84,310250,0
2010-10-15,6.41,6.41,5.59,5.7,212896,0
2010-10-18,5.66,5.94,5.66,5.79,111074,0
2010-10-19,5.89,5.9,5.7,5.89,163895,0
2010-10-20,5.98,6.09,5.9,6.05,177804,0
2010-10-21,6.1,6.26,6.02,6.26,222584,0
2010-10-22,6.32,6.37,6.15,6.36,175367,0
2010-10-25,6.5,6.55,6.4,6.43,208613,0
2010-10-26,6.4,6.4,5.38,5.7,437453,0
2010-10-27,5.83,5.85,5.4,5.73,366139,0
2010-10-28,5.8,6.08,5.72,6.01,238364,0
2010-10-29,6.05,6.08,5.75,6,287410,0
2010-11-01,6.13,6.13,5.75,5.77,140221,0
2010-11-02,5.76,5.77,5.55,5.69,143186,0
2010-11-03,5.75,6.2,5.75,6.04,239123,0
2010-11-04,6.35,6.35,6.15,6.23,225564,0
2010-11-05,6.37,6.37,6,6.05,145065,0
2010-11-08,6.05,6.3,6.05,6.28,121152,0
2010-11-09,6.4,6.4,6.22,6.29,140452,0
2010-11-10,6.29,6.38,6.06,6.14,134140,0
2010-11-11,6.5,7.09,6.33,6.87,638768,0
2010-11-12,7.1,7.1,6.75,6.82,203206,0
2010-11-15,6.85,7,6.68,6.91,141005,0
2010-11-16,6.9,7.43,6.63,7.29,391179,0
2010-11-17,7.3,7.3,7.07,7.23,198407,0
2010-11-18,7.4,7.5,7.24,7.5,224989,0
2010-11-19,7.5,7.5,7,7.4,188890,0
2010-11-22,7.33,7.72,7.33,7.72,247925,0
2010-11-23,7.8,7.95,7.5,7.73,261504,0
2010-11-24,7.95,7.99,7.73,7.91,201605,0
2010-11-26,7.99,7.99,7.77,7.84,82836,0
2010-11-29,7.8,7.89,7.62,7.87,133306,0
2010-11-30,7.86,8,7.68,8,432872,0
2010-12-01,8.05,8.49,8.05,8.23,438898,0
2010-12-02,8.13,8.39,8,8.1,230334,0
2010-12-03,8.18,8.18,7.4,7.63,542973,0
2010-12-06,7.53,8.04,7.51,7.98,220977,0
2010-12-07,8.05,8.24,7.98,8.04,423863,0
2010-12-08,8.19,8.19,7.78,7.93,137130,0
2010-12-09,8.02,8.13,7.89,8.08,200917,0
2010-12-10,8.1,8.1,7.79,8.05,212950,0
2010-12-13,7.58,8.2,7.58,8.19,178391,0
2010-12-14,8.25,8.59,8.25,8.48,288390,0
2010-12-15,8.58,8.91,8.5,8.58,274103,0
2010-12-16,8.58,8.86,8.53,8.8,257148,0
2010-12-17,8.82,9.06,8.67,9.06,609015,0
2010-12-20,9.47,9.47,9,9.39,438312,0
2010-12-21,9.42,9.62,9.25,9.42,379914,0
2010-12-22,9.48,9.55,9.27,9.48,201223,0
2010-12-23,9.48,9.62,9.38,9.51,196901,0
2010-12-27,9.33,9.75,9.3,9.69,213243,0
2010-12-28,9.94,9.94,9.43,9.48,213549,0
2010-12-29,9.4,9.4,8,8.58,1006598,0
2010-12-30,8.55,8.55,8.18,8.43,200534,0
2010-12-31,8.24,8.45,8.23,8.33,156840,0
2011-01-03,8.46,9.09,8.36,8.92,366149,0
2011-01-04,9.36,9.36,8.1,9.13,472510,0
2011-01-05,9.37,9.53,9.15,9.5,397550,0
2011-01-06,8.6,9.2,8.35,8.62,922092,0
2011-01-07,8.61,8.8,8.15,8.37,464549,0
2011-01-10,8.41,8.72,8.38,8.71,265631,0
2011-01-11,8.9,8.99,8.62,8.99,235278,0
2011-01-12,9.04,9.09,8.89,9.06,175215,0
2011-01-13,9.1,9.1,8.9,9.02,179641,0
2011-01-14,9.03,9.08,8.8,8.86,183860,0
2011-01-18,8.95,9.05,8.82,9.05,197267,0
2011-01-19,9.09,9.1,8.24,8.25,397794,0
2011-01-20,8.49,8.58,8.15,8.29,251008,0
2011-01-21,8.39,8.44,8.15,8.21,204789,0
2011-01-24,8.19,8.21,8.01,8.11,169896,0
2011-01-25,8.1,8.1,7.66,7.83,323378,0
2011-01-26,7.9,8.25,7.9,8.23,136392,0
2011-01-27,8.2,8.41,8.1,8.13,82496,0
2011-01-28,8.37,8.39,7.51,7.51,240052,0
2011-01-31,8.42,8.42,7.51,7.83,230827,0
2011-02-01,8,8.11,7.8,8.07,191428,0
2011-02-02,8.29,8.29,7.91,7.94,111461,0
2011-02-03,8.1,8.1,7.73,7.87,89624,0
2011-02-04,7.79,7.95,7.75,7.77,97037,0
2011-02-07,7.77,7.85,7.7,7.77,121708,0
2011-02-08,7.75,7.86,7.5,7.84,161221,0
2011-02-09,7.8,7.98,7.75,7.9,104504,0
2011-02-10,7.95,7.95,7.52,7.58,121745,0
2011-02-11,7.55,7.88,7.45,7.62,197408,0
2011-02-14,7.51,7.86,7.51,7.61,118546,0
2011-02-15,7.61,7.63,7.11,7.26,389962,0
2011-02-16,7.23,7.54,7.06,7.2,290506,0
2011-02-17,7.26,7.39,7.19,7.38,112206,0
2011-02-18,7.38,7.47,7.25,7.32,130176,0
2011-02-22,7.23,7.32,6.91,6.95,341370,0
2011-02-23,6.92,7,6.08,6.53,559034,0
2011-02-24,6.24,6.73,6.11,6.7,182306,0
2011-02-25,6.75,7.05,6.67,7.01,166937,0
2011-02-28,7.05,7.3,6.89,6.89,184517,0
2011-03-01,6.92,7.18,6.69,6.81,158334,0
2011-03-02,7.52,7.9,7.26,7.75,1163787,0
2011-03-03,7.95,8.13,7.89,8.06,507160,0
2011-03-04,8.05,8.1,7.82,7.84,294758,0
2011-03-07,8.01,8.07,7.25,7.56,485800,0
2011-03-08,7.81,7.9,7.46,7.8,339608,0
2011-03-09,7.9,8,7.68,7.76,109457,0
2011-03-10,7.7,7.91,7.52,7.77,211765,0
2011-03-11,7.61,8.21,7.61,8.11,281296,0
2011-03-14,8.11,8.19,7.75,7.93,161898,0
2011-03-15,7.8,7.89,7.6,7.87,275081,0
2011-03-16,7.8,7.92,7.51,7.56,168323,0
2011-03-17,7.62,7.72,7.3,7.34,167964,0
2011-03-18,7.58,7.58,7.27,7.47,219355,0
2011-03-21,7.65,7.86,7.43,7.56,184646,0
2011-03-22,7.56,7.61,7.42,7.46,94659,0
2011-03-23,7.45,7.59,7.31,7.34,183856,0
2011-03-24,7.38,7.47,7.21,7.44,181546,0
2011-03-25,7.45,7.64,7.37,7.54,113421,0
2011-03-28,7.56,7.61,7.5,7.54,98358,0
2011-03-29,7.52,7.76,7.49,7.53,80446,0
2011-03-30,7.59,7.59,7.37,7.42,90480,0
2011-03-31,7.5,7.7,7.22,7.45,183629,0
2011-04-01,7.51,7.65,7.4,7.57,121076,0
2011-04-04,7.6,7.62,7.5,7.55,77117,0
2011-04-05,7.58,7.65,7.5,7.54,76930,0
2011-04-06,7.56,7.86,7.55,7.73,102945,0
2011-04-07,7.73,7.75,7.58,7.64,92967,0
2011-04-08,7.64,7.72,7.21,7.27,162613,0
2011-04-11,7.63,7.63,7.21,7.24,199589,0
2011-04-12,7.26,7.65,7,7.57,441443,0
2011-04-13,7.69,7.92,7.3,7.39,244006,0
2011-04-14,7.31,7.58,7.26,7.46,119576,0
2011-04-15,7.44,7.74,7.35,7.63,167844,0
2011-04-18,7.51,7.76,7.25,7.44,127604,0
2011-04-19,7.48,7.48,7.2,7.26,104790,0
2011-04-20,7.23,7.3,7.01,7.06,209075,0
2011-04-21,7.09,7.25,6.96,7.24,185043,0
2011-04-25,7.2,7.22,6.97,7.05,142773,0
2011-04-26,6.98,7.18,6.98,7.04,79490,0
2011-04-27,7.25,7.25,6.75,7.06,226806,0
2011-04-28,6.95,7.13,6.95,7.13,64562,0
2011-04-29,7.12,7.12,6.92,7.11,121137,0
2011-05-02,7.1,7.1,6.81,6.87,209478,0
2011-05-03,6.81,7,6.63,6.79,197848,0
2011-05-04,6.94,6.94,6.53,6.54,214966,0
2011-05-05,6.38,6.45,5.83,6.04,564535,0
2011-05-06,6.2,6.39,5.76,6.35,450847,0
2011-05-09,6.12,6.25,5.82,6,255397,0
2011-05-10,5.91,5.98,5.58,5.98,405829,0
2011-05-11,6,6.06,5.8,5.88,186834,0
2011-05-12,5.9,6.1,5.81,5.91,204487,0
2011-05-13,5.84,5.99,5.51,5.53,232035,0
2011-05-16,5.45,5.55,4.9,4.97,633474,0
2011-05-17,4.9,5.11,4.49,5.08,547224,0
2011-05-18,5.08,5.43,5,5.02,401869,0
2011-05-19,5.29,5.3,5.03,5.03,190765,0
2011-05-20,5.01,5.05,4.98,5.03,142689,0
2011-05-23,4.93,5,4.67,4.7,204475,0
2011-05-24,4.72,4.89,4.68,4.68,178425,0
2011-05-25,4.68,4.83,4.65,4.83,116843,0
2011-05-26,4.8,4.9,4.74,4.9,74974,0
2011-05-27,4.95,5.1,4.91,5.07,75353,0
2011-05-31,5.17,5.24,5.01,5.19,288837,0
2011-06-01,5.19,5.19,4.85,4.85,176966,0
2011-06-02,4.81,4.92,4.64,4.83,143296,0
2011-06-03,4.95,4.95,4.56,4.58,158709,0
2011-06-06,4.57,4.57,4.13,4.15,340045,0
2011-06-07,4.11,4.47,4.11,4.23,302904,0
2011-06-08,4.41,4.56,4.17,4.53,268736,0
2011-06-09,4.54,4.63,4.36,4.38,130953,0
2011-06-10,4.3,4.7,4.21,4.23,134535,0
2011-06-13,4.24,4.29,4.15,4.16,137306,0
2011-06-14,4.38,4.58,4.25,4.55,262418,0
2011-06-15,4.59,4.74,4.4,4.44,205220,0
2011-06-16,4.47,4.66,4.41,4.49,133480,0
2011-06-17,4.54,4.62,4.34,4.46,247762,0
2011-06-20,4.39,4.48,4.21,4.27,176602,0
2011-06-21,4.25,4.44,4.25,4.33,83606,0
2011-06-22,4.33,4.5,4.25,4.35,118614,0
2011-06-23,4.46,4.57,4.35,4.55,144237,0
2011-06-24,4.73,4.75,4.44,4.75,332141,0
2011-06-27,4.79,4.88,4.56,4.73,93026,0
2011-06-28,4.89,5.1,4.71,5.1,212849,0
2011-06-29,5.27,5.73,5.17,5.5,345818,0
2011-06-30,5.46,5.6,5.01,5.13,286593,0
2011-07-01,5.2,5.55,5.13,5.45,246554,0
2011-07-05,5.94,5.94,5.23,5.35,92275,0
2011-07-06,5.91,5.92,5.25,5.35,88101,0
2011-07-07,5.36,5.43,5.15,5.15,143999,0
2011-07-08,5.07,5.35,5.04,5.26,103932,0
2011-07-11,5.16,5.18,4.89,4.9,176285,0
2011-07-12,4.81,4.9,4.68,4.85,156397,0
2011-07-13,4.81,5.17,4.81,5.12,98678,0
2011-07-14,5.2,5.2,4.83,4.91,92205,0
2011-07-15,4.94,5.06,4.91,4.99,92700,0
2011-07-18,4.94,5,4.76,4.99,78171,0
2011-07-19,5.07,5.07,4.9,5.05,69719,0
2011-07-20,5.05,5.48,4.83,5.47,245595,0
2011-07-21,5.65,5.7,5.6,5.7,210224,0
2011-07-22,5.7,5.8,5.25,5.25,121243,0
2011-07-25,5.45,5.45,4.85,4.91,214802,0
2011-07-26,4.89,5.11,4.86,5.05,122528,0
2011-07-27,5.12,5.15,4.85,4.85,202448,0
2011-07-28,4.92,5.2,4.86,5.07,139239,0
2011-07-29,5.15,5.19,4.85,4.88,206880,0
2011-08-01,5,5.25,4.93,5.12,180651,0
2011-08-02,5.15,5.19,4.9,4.93,123168,0
2011-08-03,4.92,5.11,4.75,5.09,155748,0
2011-08-04,4.99,5.08,4.28,4.38,283324,0
2011-08-05,4.41,4.54,4.15,4.49,325550,0
2011-08-08,4.32,4.45,4.01,4.34,518118,0
2011-08-09,4.42,4.98,4.13,4.92,245905,0
2011-08-10,4.49,4.75,4.46,4.47,173904,0
2011-08-11,4.47,4.73,4.47,4.63,156627,0
2011-08-12,4.63,4.77,4.58,4.69,150425,0
2011-08-15,4.78,4.95,4.66,4.78,107095,0
2011-08-16,4.67,4.9,4.6,4.79,131006,0
2011-08-17,4.88,5.11,4.81,4.97,123054,0
2011-08-18,4.94,4.94,4.36,4.54,129721,0
2011-08-19,4.48,4.78,4.39,4.45,119407,0
2011-08-22,4.59,4.65,4.34,4.51,97985,0
2011-08-23,4.54,4.94,4.49,4.82,107381,0
2011-08-24,4.82,4.9,4.68,4.89,69847,0
2011-08-25,4.93,4.93,4.75,4.75,71907,0
2011-08-26,4.75,4.99,4.75,4.99,71959,0
2011-08-29,5.02,5.11,4.87,5.09,167951,0
2011-08-30,5.11,5.16,4.98,5.08,52244,0
2011-08-31,5.12,5.12,4.61,4.61,125559,0
2011-09-01,4.62,4.92,4.62,4.8,111829,0
2011-09-02,4.72,4.79,4.55,4.55,99507,0
2011-09-06,4.5,4.58,4.38,4.5,101025,0
2011-09-07,4.61,4.8,4.44,4.78,108245,0
2011-09-08,4.84,4.98,4.7,4.7,122305,0
2011-09-09,4.67,4.8,4.47,4.52,110367,0
2011-09-12,4.59,4.62,4.43,4.59,85292,0
2011-09-13,4.61,4.7,4.56,4.7,79257,0
2011-09-14,4.72,5.07,4.72,5.05,163930,0
2011-09-15,5.09,5.09,4.78,4.99,63328,0
2011-09-16,5,5.04,4.85,4.95,188736,0
2011-09-19,4.8,4.84,4.65,4.73,64946,0
2011-09-20,4.79,4.84,4.66,4.67,54891,0
2011-09-21,4.62,4.81,4.5,4.51,77293,0
2011-09-22,4.48,4.72,4.36,4.37,140061,0
2011-09-23,4.38,4.76,4.37,4.53,83168,0
2011-09-26,4.62,4.62,4.47,4.59,57447,0
2011-09-27,4.59,4.77,4.59,4.71,72637,0
2011-09-28,4.63,4.76,4.48,4.48,71571,0
2011-09-29,4.63,4.63,4.41,4.52,57938,0
2011-09-30,4.43,4.59,4.41,4.41,85897,0
2011-10-03,4.37,4.49,4.17,4.17,196325,0
2011-10-04,4.07,4.15,3.88,4.12,301855,0
2011-10-05,3.88,4.23,3.88,4.23,81215,0
2011-10-06,4.21,4.5,4.1,4.49,83028,0
2011-10-07,4.44,4.44,4.07,4.16,97655,0
2011-10-10,4.29,4.4,4.11,4.4,91888,0
2011-10-11,4.32,4.39,4.23,4.27,48118,0
2011-10-12,4.3,4.48,4.21,4.45,82600,0
2011-10-13,4.41,4.46,4.23,4.46,66898,0
2011-10-14,4.46,4.57,4.33,4.56,72177,0
2011-10-17,4.5,4.58,4.15,4.22,131047,0
2011-10-18,4.25,4.46,4.13,4.43,106969,0
2011-10-19,4.41,4.49,4.25,4.27,60843,0
2011-10-20,4.21,4.37,4.21,4.27,68477,0
2011-10-21,4.26,4.8,4.25,4.77,218941,0
2011-10-24,4.77,4.85,4.77,4.81,172293,0
2011-10-25,4.75,4.75,4.43,4.46,104211,0
2011-10-26,4.56,4.71,4.48,4.69,87097,0
2011-10-27,4.75,4.98,4.7,4.98,167235,0
2011-10-28,4.9,5,4.8,4.9,107707,0
2011-10-31,4.8,4.83,4.51,4.51,76990,0
2011-11-01,4.51,4.72,4.42,4.44,125497,0
2011-11-02,4.63,4.66,4.54,4.62,46439,0
2011-11-03,4.62,4.93,4.6,4.9,112214,0
2011-11-04,4.83,4.89,4.7,4.79,23524,0
2011-11-07,4.76,4.86,4.49,4.62,48141,0
2011-11-08,4.6,4.68,4.46,4.61,64259,0
2011-11-09,4.45,4.59,4.29,4.29,88416,0
2011-11-10,4.42,4.43,4.25,4.29,75301,0
2011-11-11,4.37,4.38,4.28,4.38,93033,0
2011-11-14,4.38,4.38,4.15,4.22,102701,0
2011-11-15,4.17,4.55,4.17,4.52,154664,0
2011-11-16,4.58,4.7,4.5,4.51,212197,0
2011-11-17,4.5,4.55,4.34,4.39,56685,0
2011-11-18,4.37,4.47,4.31,4.35,71031,0
2011-11-21,4.4,4.41,4.05,4.18,135823,0
2011-11-22,4.28,4.37,4.2,4.31,88129,0
2011-11-23,4.28,4.38,4.08,4.08,113956,0
2011-11-25,4.08,4.25,4.06,4.06,59199,0
2011-11-28,4.15,4.24,4.08,4.2,103611,0
2011-11-29,4.18,4.2,4.1,4.14,91555,0
2011-11-30,4.26,4.47,4.08,4.47,220812,0
2011-12-01,4.44,4.44,4.25,4.25,60854,0
2011-12-02,4.35,4.39,4.18,4.33,82831,0
2011-12-05,4.38,4.43,4.3,4.37,69540,0
2011-12-06,4.35,4.39,4.18,4.19,77873,0
2011-12-07,4.17,4.26,4.11,4.24,78454,0
2011-12-08,4.19,4.24,4.05,4.05,72468,0
2011-12-09,4.07,4.19,4.07,4.18,71801,0
2011-12-12,4.11,4.22,4.05,4.15,101568,0
2011-12-13,4.19,4.19,3.95,3.97,129976,0
2011-12-14,3.9,3.96,3.7,3.75,214394,0
2011-12-15,3.7,3.81,3.55,3.74,177790,0
2011-12-16,3.76,4.46,3.69,4.27,377367,0
2011-12-19,4.5,4.51,4.31,4.31,217394,0
2011-12-20,4.46,5.5,4.41,5.47,945889,0
2011-12-21,5.97,6.05,5.46,6.02,1339817,0
2011-12-22,6.1,6.2,5.5,5.68,629011,0
2011-12-23,5.62,5.74,5.27,5.61,415722,0
2011-12-27,5.72,5.89,5.56,5.88,202690,0
2011-12-28,5.8,5.98,5.62,5.67,248347,0
2011-12-29,5.67,6,5.62,5.91,302971,0
2011-12-30,5.88,6.01,5.75,5.81,202471,0
2012-01-03,5.9,6.18,5.9,6.12,329866,0
2012-01-04,6.13,6.13,5.9,5.9,190778,0
2012-01-05,5.9,5.96,5.8,5.96,134081,0
2012-01-06,5.95,5.95,5.85,5.85,142010,0
2012-01-09,5.9,5.96,5.81,5.96,105937,0
2012-01-10,6.06,6.35,6,6.07,383996,0
2012-01-11,6.02,6.08,5.88,5.9,180383,0
2012-01-12,5.95,6.15,5.92,6,160587,0
2012-01-13,5.97,5.99,5.57,5.6,205595,0
2012-01-17,5.68,5.68,5.35,5.36,245117,0
2012-01-18,5.34,5.45,5.27,5.44,151845,0
2012-01-19,5.45,5.57,5.35,5.35,106152,0
2012-01-20,5.3,5.44,5.28,5.35,119715,0
2012-01-23,5.32,5.39,5.11,5.15,173971,0
2012-01-24,5.1,5.9,5.02,5.89,576682,0
2012-01-25,6.13,6.13,5.41,5.74,404362,0
2012-01-26,5.78,5.87,5.5,5.63,170858,0
2012-01-27,5.61,5.82,5.45,5.79,165467,0
2012-01-30,5.77,5.95,5.63,5.88,106337,0
2012-01-31,5.86,5.95,5.67,5.78,102526,0
2012-02-01,5.85,5.95,5.7,5.95,159165,0
2012-02-02,5.94,6.07,5.81,5.95,86895,0
2012-02-03,5.99,6,5.76,5.95,150091,0
2012-02-06,5.91,6.1,5.77,5.82,152650,0
2012-02-07,5.91,5.99,5.7,5.74,128301,0
2012-02-08,5.75,5.98,5.71,5.97,77113,0
2012-02-09,5.98,6.02,5.85,5.91,83540,0
2012-02-10,5.9,5.9,5.71,5.71,49687,0
2012-02-13,5.77,5.85,5.73,5.81,55821,0
2012-02-14,5.79,5.86,5.7,5.85,61276,0
2012-02-15,5.86,5.89,5.71,5.82,66206,0
2012-02-16,5.83,5.85,5.73,5.78,53584,0
2012-02-17,5.78,5.78,5.45,5.47,196029,0
2012-02-21,5.47,5.53,5.25,5.28,182371,0
2012-02-22,5.29,5.51,5.11,5.12,280319,0
2012-02-23,5.15,5.34,5.15,5.26,125610,0
2012-02-24,5.25,5.34,5.18,5.18,100111,0
2012-02-27,5.18,5.18,4.96,5.03,180213,0
2012-02-28,5.01,5.1,4.96,5.03,132165,0
2012-02-29,5.06,5.25,4.99,4.99,207196,0
2012-03-01,5.12,5.12,5,5.03,148390,0
2012-03-02,5.05,5.07,4.95,4.97,171286,0
2012-03-05,5.05,5.05,4.94,5.02,92597,0
2012-03-06,4.91,4.96,4.9,4.91,100628,0
2012-03-07,4.9,4.9,4.81,4.84,106666,0
2012-03-08,4.88,4.98,4.85,4.97,64562,0
2012-03-09,4.93,5.08,4.93,5.03,93466,0
2012-03-12,5.04,5.05,4.95,5,69631,0
2012-03-13,5.03,5.08,4.96,4.99,71551,0
2012-03-14,4.95,4.98,4.83,4.83,72834,0
2012-03-15,4.81,4.85,4.75,4.78,96606,0
2012-03-16,4.81,4.83,4.73,4.75,135792,0
2012-03-19,4.72,4.75,4.64,4.67,92018,0
2012-03-20,4.64,4.74,4.63,4.66,45457,0
2012-03-21,4.65,4.7,4.38,4.5,114698,0
2012-03-22,4.5,4.6,4.47,4.57,57839,0
2012-03-23,4.56,4.71,4.56,4.71,81611,0
2012-03-26,4.76,4.93,4.7,4.87,123929,0
2012-03-27,4.99,4.99,4.82,4.86,106963,0
2012-03-28,4.88,4.92,4.6,4.71,65368,0
2012-03-29,4.67,4.7,4.44,4.55,68645,0
2012-03-30,4.57,4.57,4.41,4.41,63110,0
2012-04-02,4.41,4.78,4.4,4.77,131367,0
2012-04-03,4.77,4.83,4.68,4.79,119709,0
2012-04-04,4.76,4.82,4.68,4.79,114072,0
2012-04-05,4.81,4.83,4.7,4.75,35391,0
2012-04-09,4.72,4.72,4.51,4.6,93356,0
2012-04-10,4.61,4.66,4.35,4.39,144939,0
2012-04-11,4.32,4.4,3.86,4.19,469014,0
2012-04-12,4.2,4.2,4.02,4.13,138826,0
2012-04-13,4.11,4.11,3.89,3.91,137636,0
2012-04-16,3.88,3.99,3.85,3.9,118573,0
2012-04-17,3.92,3.95,3.77,3.94,304809,0
2012-04-18,3.99,4.1,3.91,3.91,211886,0
2012-04-19,3.87,3.92,3.66,3.69,342144,0
2012-04-20,3.78,3.8,3.44,3.5,436112,0
2012-04-23,3.5,3.56,3.35,3.47,224011,0
2012-04-24,3.47,3.95,3.46,3.94,343818,0
2012-04-25,4,4.05,3.82,3.85,190051,0
2012-04-26,3.89,3.89,3.65,3.67,149165,0
2012-04-27,3.68,3.92,3.63,3.86,112805,0
2012-04-30,3.87,4.02,3.74,3.79,94807,0
2012-05-01,3.79,3.99,3.79,3.87,158408,0
2012-05-02,3.85,3.87,3.8,3.85,45605,0
2012-05-03,3.9,3.91,3.81,3.87,97407,0
2012-05-04,3.86,3.87,3.8,3.8,76986,0
2012-05-07,3.8,3.91,3.8,3.9,39575,0
2012-05-08,3.88,3.89,3.78,3.85,62853,0
2012-05-09,3.79,3.85,3.79,3.82,60876,0
2012-05-10,3.87,3.93,3.81,3.87,20378,0
2012-05-11,3.8,3.9,3.69,3.74,91636,0
2012-05-14,3.72,3.86,3.67,3.8,53292,0
2012-05-15,3.79,3.84,3.75,3.81,58621,0
2012-05-16,3.61,3.96,3.61,3.94,126891,0
2012-05-17,3.9,3.92,3.83,3.84,80808,0
2012-05-18,3.85,4.04,3.76,4.02,188764,0
2012-05-21,4.07,4.38,4.01,4.33,156553,0
2012-05-22,4.37,4.47,4.13,4.26,132420,0
2012-05-23,4.18,4.34,4.13,4.22,132022,0
2012-05-24,4.2,4.27,4.13,4.26,46393,0
2012-05-25,4.26,4.3,4.18,4.21,45443,0
2012-05-29,4.23,4.23,4.14,4.18,44895,0
2012-05-30,4.14,4.19,4.11,4.11,45847,0
2012-05-31,4.18,4.18,4,4.02,177572,0
2012-06-01,3.94,4.25,3.94,4.22,143267,0
2012-06-04,4.23,4.23,4.02,4.08,115326,0
2012-06-05,4.06,4.29,4.03,4.25,92731,0
2012-06-06,4.3,4.36,4.26,4.3,89171,0
2012-06-07,4.35,4.35,4.27,4.3,61530,0
2012-06-08,4.28,4.35,4.14,4.35,54294,0
2012-06-11,4.36,4.39,4.18,4.22,105953,0
2012-06-12,4.23,4.49,4.23,4.49,74958,0
2012-06-13,4.5,4.5,4.28,4.32,82001,0
2012-06-14,4.33,4.42,4.22,4.33,80729,0
2012-06-15,4.32,4.32,4.11,4.27,147778,0
2012-06-18,4.25,4.28,4.14,4.26,87371,0
2012-06-19,4.35,4.45,4.25,4.43,104549,0
2012-06-20,4.44,4.45,4.31,4.33,67345,0
2012-06-21,4.31,4.41,4.25,4.31,97619,0
2012-06-22,4.32,4.58,4.25,4.52,796150,0
2012-06-25,4.53,4.56,4.45,4.51,54345,0
2012-06-26,4.51,4.59,4.38,4.55,103154,0
2012-06-27,4.58,4.59,4.49,4.59,51969,0
2012-06-28,4.56,4.62,4.31,4.4,47888,0
2012-06-29,4.53,4.62,4.33,4.6,102649,0
2012-07-02,4.5,4.79,4.4,4.79,132242,0
2012-07-03,4.75,4.87,4.72,4.86,50479,0
2012-07-05,4.83,4.96,4.83,4.91,81913,0
2012-07-06,4.86,5,4.81,4.98,130853,0
2012-07-09,5,5.07,4.9,4.98,89878,0
2012-07-10,5,5,4.6,4.64,130787,0
2012-07-11,4.67,4.68,4.5,4.59,120183,0
2012-07-12,4.54,4.67,4.46,4.63,65674,0
2012-07-13,4.64,4.7,4.5,4.58,69440,0
2012-07-16,4.54,4.66,4.48,4.58,39500,0
2012-07-17,4.63,4.71,4.47,4.61,66169,0
2012-07-18,4.59,4.66,4.41,4.62,55647,0
2012-07-19,4.63,4.63,4.4,4.46,58407,0
2012-07-20,4.43,4.45,4.25,4.41,148102,0
2012-07-23,4.33,4.57,4.18,4.54,111357,0
2012-07-24,4.54,4.55,4.35,4.46,75373,0
2012-07-25,4.49,4.49,4.36,4.38,41771,0
2012-07-26,4.36,4.38,4.17,4.21,75281,0
2012-07-27,4.2,4.2,4.02,4.19,102410,0
2012-07-30,4.17,4.17,3.9,3.91,106287,0
2012-07-31,3.88,4,3.8,3.86,188896,0
2012-08-01,4.09,4.15,3.87,3.93,192207,0
2012-08-02,3.95,4.18,3.8,3.85,156614,0
2012-08-03,3.9,4.09,3.85,3.92,93819,0
2012-08-06,3.9,4.02,3.88,3.95,104131,0
2012-08-07,3.99,4.04,3.95,4.03,94297,0
2012-08-08,4.02,4.03,3.97,3.98,73407,0
2012-08-09,3.99,4.04,3.85,3.88,64223,0
2012-08-10,3.88,4.04,3.81,3.81,64775,0
2012-08-13,3.85,3.97,3.82,3.96,81575,0
2012-08-14,3.99,4,3.9,3.97,78327,0
2012-08-15,3.95,4.04,3.91,4.04,82854,0
2012-08-16,4.05,4.07,3.94,4,119399,0
2012-08-17,3.97,4.17,3.96,4.17,98016,0
2012-08-20,4.12,4.15,3.97,4.07,66553,0
2012-08-21,4.07,4.14,3.95,4.12,55563,0
2012-08-22,4.25,4.34,4.17,4.19,149435,0
2012-08-23,4.21,4.25,4.1,4.11,68980,0
2012-08-24,4.1,4.22,4.05,4.12,88144,0
2012-08-27,4.14,4.19,3.97,3.99,111925,0
2012-08-28,4,4.12,3.95,3.96,97066,0
2012-08-29,3.97,4.05,3.97,4.02,73694,0
2012-08-30,4,4.02,4,4,51955,0
2012-08-31,4.06,4.1,3.97,4.05,82810,0
2012-09-04,4.15,4.26,4.1,4.17,87804,0
2012-09-05,4.17,4.17,4.11,4.11,58473,0
2012-09-06,4.09,4.26,4.09,4.26,87194,0
2012-09-07,4.27,4.3,4.22,4.27,66070,0
2012-09-10,4.28,4.28,4.16,4.18,73100,0
2012-09-11,4.19,4.25,4.14,4.14,48380,0
2012-09-12,4.19,4.19,4.08,4.16,76856,0
2012-09-13,4.15,4.26,4.1,4.26,95137,0
2012-09-14,4.27,4.36,4.19,4.31,129007,0
2012-09-17,4.3,4.36,4.13,4.19,69300,0
2012-09-18,4.18,4.26,4.14,4.24,65869,0
2012-09-19,4.3,4.34,4.26,4.32,89353,0
2012-09-20,4.31,4.32,4.14,4.15,61824,0
2012-09-21,4.11,4.3,4.11,4.2,122947,0
2012-09-24,4.23,4.34,4.19,4.34,78374,0
2012-09-25,4.29,4.46,4.29,4.42,117276,0
2012-09-26,4.43,4.48,4.29,4.29,73373,0
2012-09-27,4.24,4.3,4.12,4.29,46546,0
2012-09-28,4.26,4.4,4.2,4.2,39617,0
2012-10-01,4.32,4.35,4.24,4.3,89515,0
2012-10-02,4.31,4.41,4.29,4.4,87210,0
2012-10-03,4.42,4.6,4.32,4.34,209389,0
2012-10-04,4.43,4.44,4.29,4.33,79157,0
2012-10-05,4.33,4.43,4.27,4.28,23709,0
2012-10-08,4.32,4.37,4.25,4.25,37592,0
2012-10-09,4.25,4.35,4,4.02,111723,0
2012-10-10,4,4.08,3.92,4.06,70240,0
2012-10-11,4.01,4.07,3.98,3.99,30304,0
2012-10-12,4.03,4.04,3.89,3.92,66998,0
2012-10-15,3.92,3.96,3.8,3.93,82859,0
2012-10-16,3.91,3.98,3.89,3.95,36483,0
2012-10-17,3.95,3.99,3.9,3.99,15064,0
2012-10-18,4,4,3.95,3.97,32692,0
2012-10-19,3.83,3.99,3.8,3.8,136459,0
2012-10-22,3.8,3.84,3.77,3.83,55411,0
2012-10-23,3.79,3.83,3.61,3.8,72548,0
2012-10-24,3.82,3.82,3.71,3.8,72803,0
2012-10-25,3.87,3.88,3.72,3.8,36853,0
2012-10-26,3.79,3.92,3.78,3.85,29070,0
2012-10-31,3.84,3.85,3.75,3.81,37471,0
2012-11-01,3.83,3.84,3.6,3.67,129715,0
2012-11-02,3.69,3.71,3.65,3.7,64807,0
2012-11-05,3.69,3.71,3.64,3.65,42784,0
2012-11-06,3.65,3.7,3.6,3.67,54930,0
2012-11-07,3.63,3.63,3.35,3.47,146020,0
2012-11-08,3.45,3.55,3.35,3.35,91264,0
2012-11-09,3.33,3.42,3.27,3.34,130127,0
2012-11-12,3.34,3.34,3.12,3.2,109963,0
2012-11-13,3.18,3.18,3.1,3.14,74653,0
2012-11-14,3.15,3.16,2.88,2.91,142639,0
2012-11-15,2.9,3.02,2.67,2.97,231603,0
2012-11-16,2.97,3.08,2.93,3.05,147400,0
2012-11-19,3.18,3.55,3.15,3.51,389396,0
2012-11-20,3.55,3.64,3.5,3.5,150400,0
2012-11-21,3.53,3.6,3.51,3.52,75626,0
2012-11-23,3.55,3.65,3.5,3.52,72354,0
2012-11-26,3.54,3.59,3.51,3.52,104720,0
2012-11-27,3.51,3.56,3.5,3.52,159277,0
2012-11-28,3.55,3.58,3.54,3.58,40450,0
2012-11-29,3.61,3.65,3.58,3.64,74063,0
2012-11-30,3.66,3.69,3.59,3.59,115129,0
2012-12-03,3.57,3.6,3.43,3.56,157654,0
2012-12-04,3.57,3.59,3.52,3.54,43944,0
2012-12-05,3.52,3.58,3.44,3.44,35454,0
2012-12-06,3.45,3.5,3.34,3.34,49385,0
2012-12-07,3.36,3.36,3.22,3.28,110362,0
2012-12-10,3.29,3.45,3.29,3.44,121069,0
2012-12-11,3.45,3.49,3.39,3.48,67105,0
2012-12-12,3.48,3.48,3.4,3.42,36571,0
2012-12-13,3.4,3.44,3.36,3.42,56247,0
2012-12-14,3.4,3.48,3.37,3.45,57326,0
2012-12-17,3.47,3.55,3.4,3.51,127584,0
2012-12-18,3.51,3.55,3.48,3.52,101385,0
2012-12-19,3.51,3.51,3.41,3.5,79174,0
2012-12-20,3.47,3.5,3.4,3.49,74007,0
2012-12-21,3.49,3.49,3.34,3.45,228287,0
2012-12-24,3.45,3.48,3.36,3.42,17901,0
2012-12-26,3.45,3.47,3.2,3.21,65756,0
2012-12-27,3.2,3.35,3.2,3.31,101993,0
2012-12-28,3.3,3.3,3.16,3.16,84307,0
2012-12-31,3.12,3.17,3.08,3.14,129697,0
2013-01-02,3.19,3.39,3.19,3.31,210234,0
2013-01-03,3.32,3.33,3.2,3.31,24658,0
2013-01-04,3.31,3.32,3.15,3.2,87197,0
2013-01-07,3.43,3.52,3.4,3.45,268062,0
2013-01-08,3.55,3.91,3.55,3.88,581946,0
2013-01-09,3.99,4.23,3.96,4.18,985959,0
2013-01-10,4.5,4.5,4.22,4.37,473594,0
2013-01-11,4.62,4.62,4.37,4.52,546891,0
2013-01-14,4.67,4.85,4.64,4.79,1017281,0
2013-01-15,4.78,4.99,4.76,4.99,614523,0
2013-01-16,5.02,5.02,4.85,4.88,563755,0
2013-01-17,4.88,5.01,4.58,4.69,465140,0
2013-01-18,4.61,4.75,4.45,4.61,499122,0
2013-01-22,4.63,4.73,4.63,4.73,462679,0
2013-01-23,4.79,4.88,4.66,4.76,430300,0
2013-01-24,4.76,4.84,4.69,4.76,220781,0
2013-01-25,4.82,4.82,4.71,4.78,250230,0
2013-01-28,4.79,4.95,4.69,4.83,406298,0
2013-01-29,4.83,4.89,4.75,4.86,443113,0
2013-01-30,4.87,4.93,4.5,4.52,503609,0
2013-01-31,4.52,4.63,4.52,4.6,273308,0
2013-02-01,4.62,4.65,4.58,4.6,266691,0
2013-02-04,4.65,4.74,4.65,4.67,227454,0
2013-02-05,4.73,4.74,4.69,4.73,146586,0
2013-02-06,4.73,4.75,4.62,4.7,117044,0
2013-02-07,4.75,4.75,4.52,4.53,136770,0
2013-02-08,4.52,4.53,4.21,4.3,412887,0
2013-02-11,4.28,4.37,4.11,4.17,204285,0
2013-02-12,4.17,4.3,4.11,4.24,200540,0
2013-02-13,4.81,4.81,4.19,4.26,91530,0
2013-02-14,4.26,4.32,4.2,4.26,159222,0
2013-02-15,4.26,4.26,4.1,4.11,151488,0
2013-02-19,4.17,4.18,4.1,4.16,259511,0
2013-02-20,4.18,4.28,4.16,4.22,330575,0
2013-02-21,4.31,4.46,4.22,4.29,282850,0
2013-02-22,4.31,4.34,4.27,4.34,137428,0
2013-02-25,4.38,4.58,4.33,4.46,140849,0
2013-02-26,4.43,4.46,4.16,4.26,197957,0
2013-02-27,4.26,4.37,4.22,4.28,142329,0
2013-02-28,4.3,4.33,4.18,4.21,137386,0
2013-03-01,4.15,4.19,4.11,4.17,80435,0
2013-03-04,4.15,4.17,3.89,3.96,175053,0
2013-03-05,3.99,3.99,3.64,3.91,496449,0
2013-03-06,3.89,4.17,3.89,4.15,205337,0
2013-03-07,4.17,4.22,4.04,4.18,134508,0
2013-03-08,4.24,4.24,4.1,4.17,77386,0
2013-03-11,4.14,4.17,4.1,4.12,72220,0
2013-03-12,4.12,4.25,4,4.17,194744,0
2013-03-13,4.25,4.38,4.22,4.32,131900,0
2013-03-14,4.36,4.41,4.26,4.41,105022,0
2013-03-15,4.41,4.57,4.25,4.41,211911,0
2013-03-18,4.31,4.4,4.2,4.34,153102,0
2013-03-19,4.28,4.28,3.9,3.99,198306,0
2013-03-20,4,4.08,3.9,3.99,129281,0
2013-03-21,3.98,3.99,3.78,3.86,193684,0
2013-03-22,3.87,3.92,3.74,3.9,171755,0
2013-03-25,3.95,3.96,3.75,3.79,125211,0
2013-03-26,3.8,3.95,3.78,3.95,109670,0
2013-03-27,3.83,4,3.77,3.82,84790,0
2013-03-28,3.83,3.83,3.74,3.82,305807,0
2013-04-01,3.79,3.84,3.67,3.81,157314,0
2013-04-02,3.84,3.84,3.75,3.79,73841,0
2013-04-03,3.78,3.79,3.62,3.75,143924,0
2013-04-04,3.74,3.74,3.6,3.63,72663,0
2013-04-05,3.53,3.7,3.53,3.68,120853,0
2013-04-08,3.68,3.71,3.46,3.56,144913,0
2013-04-09,3.63,3.82,3.58,3.58,122946,0
2013-04-10,3.61,4.03,3.6,4.03,162571,0
2013-04-11,4.08,4.08,3.79,3.83,82805,0
2013-04-12,3.82,3.83,3.65,3.77,98693,0
2013-04-15,3.7,3.8,3.51,3.54,170050,0
2013-04-16,3.56,3.64,3.44,3.48,186396,0
2013-04-17,3.45,3.53,3.36,3.39,144936,0
2013-04-18,3.55,3.58,3.4,3.55,106132,0
2013-04-19,3.57,3.82,3.55,3.79,154908,0
2013-04-22,3.84,3.84,3.53,3.57,151606,0
2013-04-23,3.63,4,3.58,3.98,265793,0
2013-04-24,4.04,4.24,3.99,4.18,299270,0
2013-04-25,4.19,4.25,3.85,3.94,182421,0
2013-04-26,3.91,3.93,3.75,3.77,116110,0
2013-04-29,3.75,3.84,3.72,3.78,75563,0
2013-04-30,3.78,3.78,3.56,3.62,125761,0
2013-05-01,3.59,3.75,3.54,3.54,155752,0
2013-05-02,3.55,3.98,3.54,3.88,110754,0
2013-05-03,3.97,4.07,3.8,3.85,135244,0
2013-05-06,3.84,3.97,3.84,3.97,59636,0
2013-05-07,3.99,4,3.92,4,73858,0
2013-05-08,4.07,4.19,4,4.04,188282,0
2013-05-09,4.04,4.04,3.85,3.87,123442,0
2013-05-10,3.93,4.08,3.87,4.08,107293,0
2013-05-13,4.08,4.2,4.05,4.2,79145,0
2013-05-14,4.2,4.24,4.08,4.12,103785,0
2013-05-15,4.12,4.12,3.92,4.1,131051,0
2013-05-16,4.1,4.13,4,4.1,64580,0
2013-05-17,4.1,4.13,3.99,4.12,93996,0
2013-05-20,4.08,4.1,3.9,3.92,92876,0
2013-05-21,3.91,4.2,3.91,4.19,197105,0
2013-05-22,4.21,4.34,4.2,4.23,170813,0
2013-05-23,4.18,4.35,4.12,4.18,133203,0
2013-05-24,4.3,4.42,4.2,4.38,144124,0
2013-05-28,4.41,4.7,4.39,4.63,711763,0
2013-05-29,4.67,4.67,4.41,4.5,131246,0
2013-05-30,4.56,4.75,4.52,4.65,116785,0
2013-05-31,4.7,4.75,4.54,4.75,141378,0
2013-06-03,4.72,4.82,4.45,4.82,226690,0
2013-06-04,4.55,4.62,4.2,4.23,282579,0
2013-06-05,4.24,4.31,3.97,3.99,169783,0
2013-06-06,3.95,4.13,3.95,4.13,149759,0
2013-06-07,4.16,4.21,4.14,4.15,200324,0
2013-06-10,4.15,4.35,4.13,4.16,119396,0
2013-06-11,4.15,4.18,3.97,4,135564,0
2013-06-12,4,4.06,3.91,3.98,132882,0
2013-06-13,3.97,3.97,3.85,3.94,144999,0
2013-06-14,3.94,3.97,3.86,3.87,66629,0
2013-06-17,3.93,3.95,3.85,3.9,118107,0
2013-06-18,3.91,4.06,3.87,4.04,146893,0
2013-06-19,4.05,4.15,4,4.02,135230,0
2013-06-20,3.95,3.96,3.85,3.86,175485,0
2013-06-21,3.86,4.01,3.76,3.96,388524,0
2013-06-24,3.97,4.05,3.85,3.99,258185,0
2013-06-25,4,4.01,3.81,3.94,140463,0
2013-06-26,4,4,3.75,3.8,164653,0
2013-06-27,3.85,3.97,3.8,3.95,184182,0
2013-06-28,3.95,4.05,3.86,3.96,511261,0
2013-07-01,4,4.17,3.97,4.13,188849,0
2013-07-02,4.14,4.2,4.04,4.09,125752,0
2013-07-03,4.07,4.1,3.97,4.03,66325,0
2013-07-05,4.07,4.3,3.95,4.29,117930,0
2013-07-08,4.29,4.31,4.1,4.14,112059,0
2013-07-09,4.13,4.17,4.03,4.08,103224,0
2013-07-10,4.06,4.15,4.06,4.14,63546,0
2013-07-11,4.15,4.15,4.1,4.13,90965,0
2013-07-12,4.14,4.2,4.1,4.17,133165,0
2013-07-15,4.16,4.24,4.11,4.19,101486,0
2013-07-16,4.22,4.3,4.11,4.14,150672,0
2013-07-17,4.16,4.18,4.1,4.15,99878,0
2013-07-18,4.12,4.12,3.96,3.98,147825,0
2013-07-19,3.98,4.22,3.83,4.03,243456,0
2013-07-22,4.05,4.09,3.96,4.05,142717,0
2013-07-23,4.08,4.12,3.93,3.97,102376,0
2013-07-24,4,4.01,3.88,3.91,95738,0
2013-07-25,3.91,4.1,3.87,4.1,103174,0
2013-07-26,3.99,4.11,3.99,4.05,49975,0
2013-07-29,4.05,4.08,3.91,3.93,62466,0
2013-07-30,3.97,4.06,3.91,3.99,47272,0
2013-07-31,3.96,4,3.91,3.93,61596,0
2013-08-01,4,4,3.87,3.89,122890,0
2013-08-02,3.86,3.97,3.86,3.95,92720,0
2013-08-05,3.9,3.96,3.84,3.96,127452,0
2013-08-06,3.99,3.99,3.86,3.94,83382,0
2013-08-07,3.94,3.97,3.78,3.78,132897,0
2013-08-08,3.81,3.88,3.56,3.68,283853,0
2013-08-09,3.64,3.8,3.6,3.71,71590,0
2013-08-12,3.69,3.72,3.61,3.7,199271,0
2013-08-13,3.67,3.78,3.67,3.76,105651,0
2013-08-14,3.75,3.79,3.72,3.74,51607,0
2013-08-15,3.72,3.78,3.65,3.69,93938,0
2013-08-16,3.65,3.73,3.6,3.64,127923,0
2013-08-19,3.65,3.73,3.64,3.65,130976,0
2013-08-20,3.66,3.73,3.64,3.72,156706,0
2013-08-21,3.74,3.83,3.72,3.75,107892,0
2013-08-22,3.77,3.9,3.75,3.86,98290,0
2013-08-23,3.86,3.98,3.86,3.97,108898,0
2013-08-26,4.05,4.08,3.95,4,247326,0
2013-08-27,3.96,4,3.75,3.78,150475,0
2013-08-28,3.8,3.9,3.76,3.79,73640,0
2013-08-29,3.77,3.87,3.77,3.85,85326,0
2013-08-30,3.81,3.85,3.75,3.78,125720,0
2013-09-03,3.84,3.84,3.75,3.83,64451,0
2013-09-04,3.83,3.87,3.78,3.85,111480,0
2013-09-05,3.83,3.98,3.8,3.97,95937,0
2013-09-06,3.94,3.98,3.85,3.87,56687,0
2013-09-09,3.85,4,3.85,4,97629,0
2013-09-10,3.94,4.02,3.85,3.93,113950,0
2013-09-11,3.9,4,3.85,3.9,113884,0
2013-09-12,3.89,3.89,3.82,3.84,63090,0
2013-09-13,3.85,3.89,3.74,3.79,65883,0
2013-09-16,3.99,4.05,3.85,3.96,189879,0
2013-09-17,3.95,3.96,3.81,3.91,81547,0
2013-09-18,3.9,4,3.8,3.99,106278,0
2013-09-19,4,4.05,3.84,3.95,179620,0
2013-09-20,3.99,3.99,3.79,3.79,257620,0
2013-09-23,3.82,3.93,3.76,3.91,135404,0
2013-09-24,3.9,3.92,3.73,3.9,119945,0
2013-09-25,3.89,3.94,3.77,3.77,73826,0
2013-09-26,3.78,3.92,3.78,3.89,66999,0
2013-09-27,3.85,3.89,3.82,3.86,32544,0
2013-09-30,3.79,3.84,3.76,3.8,88874,0
2013-10-01,3.82,3.93,3.82,3.93,214721,0
2013-10-02,3.96,3.97,3.83,3.88,156214,0
2013-10-03,3.88,3.88,3.72,3.79,102211,0
2013-10-04,3.78,3.85,3.77,3.8,150200,0
2013-10-07,3.74,3.82,3.73,3.79,89155,0
2013-10-08,3.75,3.77,3.59,3.59,170538,0
2013-10-09,3.61,3.63,3.5,3.5,169701,0
2013-10-10,3.51,3.7,3.51,3.54,159532,0
2013-10-11,3.61,3.71,3.5,3.7,150421,0
2013-10-14,3.66,3.7,3.54,3.62,110843,0
2013-10-15,3.6,3.7,3.6,3.65,119284,0
2013-10-16,3.68,3.84,3.67,3.81,117494,0
2013-10-17,3.84,3.88,3.73,3.84,112132,0
2013-10-18,3.9,3.9,3.76,3.85,135039,0
2013-10-21,3.85,3.86,3.76,3.84,167213,0
2013-10-22,3.84,3.88,3.8,3.86,335318,0
2013-10-23,3.9,3.98,3.86,3.94,309467,0
2013-10-24,3.96,3.98,3.91,3.96,232659,0
2013-10-25,3.98,3.98,3.76,3.79,187277,0
2013-10-28,3.81,3.95,3.8,3.86,254960,0
2013-10-29,3.88,3.88,3.75,3.79,147754,0
2013-10-30,3.8,3.85,3.67,3.67,182785,0
2013-10-31,3.7,3.78,3.57,3.63,178400,0
2013-11-01,3.67,3.85,3.62,3.85,267483,0
2013-11-04,3.88,3.9,3.75,3.87,240644,0
2013-11-05,3.84,3.87,3.76,3.84,501151,0
2013-11-06,3.83,3.96,3.69,3.71,162589,0
2013-11-07,3.69,3.8,3.68,3.77,199656,0
2013-11-08,3.77,3.87,3.75,3.82,93347,0
2013-11-11,3.81,3.93,3.8,3.88,94222,0
2013-11-12,3.87,3.87,3.67,3.74,107149,0
2013-11-13,3.7,3.81,3.7,3.81,70545,0
2013-11-14,3.8,3.81,3.68,3.72,140339,0
2013-11-15,3.74,3.8,3.71,3.8,98441,0
2013-11-18,3.8,3.8,3.71,3.72,97428,0
2013-11-19,3.71,3.8,3.7,3.73,65407,0
2013-11-20,3.73,3.75,3.7,3.71,77024,0
2013-11-21,3.74,3.84,3.74,3.81,135071,0
2013-11-22,3.84,3.84,3.79,3.84,95987,0
2013-11-25,3.9,3.9,3.76,3.77,104112,0
2013-11-26,3.77,3.88,3.71,3.8,171998,0
2013-11-27,3.83,3.9,3.73,3.89,96160,0
2013-11-29,3.93,4,3.89,3.99,139733,0
2013-12-02,3.98,4.14,3.97,4.12,255743,0
2013-12-03,4.13,4.18,4,4.01,169498,0
2013-12-04,4.01,4.05,3.96,3.98,104053,0
2013-12-05,3.98,4.05,3.95,3.97,226404,0
2013-12-06,4.03,4.03,3.95,3.98,120644,0
2013-12-09,4.05,4.07,3.8,3.9,206114,0
2013-12-10,3.88,3.91,3.73,3.76,139030,0
2013-12-11,3.72,3.75,3.56,3.61,187796,0
2013-12-12,3.61,3.71,3.6,3.62,123542,0
2013-12-13,3.65,3.66,3.58,3.59,116386,0
2013-12-16,3.59,3.65,3.53,3.56,160607,0
2013-12-17,3.55,3.58,3.42,3.43,280568,0
2013-12-18,3.43,3.53,3.4,3.42,301603,0
2013-12-19,3.41,3.47,3.27,3.28,216388,0
2013-12-20,3.25,3.51,3.25,3.44,479304,0
2013-12-23,3.47,3.54,3.39,3.52,248204,0
2013-12-24,3.51,3.54,3.45,3.5,62852,0
2013-12-26,3.49,3.55,3.48,3.54,156341,0
2013-12-27,3.54,3.6,3.49,3.53,188307,0
2013-12-30,3.5,3.57,3.46,3.48,461770,0
2013-12-31,3.5,3.66,3.5,3.6,573327,0
2014-01-02,3.58,3.64,3.55,3.64,386868,0
2014-01-03,3.64,3.7,3.55,3.67,299788,0
2014-01-06,3.75,3.82,3.71,3.81,730370,0
2014-01-07,3.85,3.87,3.77,3.82,282802,0
2014-01-08,3.82,3.85,3.78,3.8,342014,0
2014-01-09,3.81,3.86,3.77,3.78,250038,0
2014-01-10,3.8,3.82,3.75,3.76,187736,0
2014-01-13,3.77,3.88,3.75,3.82,401767,0
2014-01-14,3.91,4.02,3.87,4.02,503129,0
2014-01-15,4,4.07,3.9,4.04,300504,0
2014-01-16,4.03,4.11,3.97,4.11,316211,0
2014-01-17,4.14,4.14,4.06,4.13,244586,0
2014-01-21,4.13,4.13,4.02,4.1,251766,0
2014-01-22,4.1,4.1,4,4.09,160245,0
2014-01-23,4.09,4.11,3.95,4.1,443317,0
2014-01-24,4.1,4.12,3.86,3.91,230016,0
2014-01-27,3.86,3.99,3.65,3.77,316062,0
2014-01-28,3.79,3.82,3.71,3.76,224061,0
2014-01-29,3.72,3.75,3.66,3.67,164524,0
2014-01-30,3.7,3.88,3.65,3.85,201157,0
2014-01-31,3.82,3.88,3.7,3.72,142063,0
2014-02-03,3.7,3.72,3.47,3.52,328997,0
2014-02-04,3.57,3.58,3.39,3.39,186656,0
2014-02-05,3.35,3.48,3.3,3.39,213588,0
2014-02-06,3.36,3.45,3.31,3.37,146249,0
2014-02-07,3.35,3.48,3.35,3.4,214052,0
2014-02-10,3.41,3.43,3.31,3.33,238559,0
2014-02-11,3.34,3.4,3.31,3.4,159380,0
2014-02-12,3.37,3.43,3.32,3.33,177072,0
2014-02-13,3.33,3.42,3.31,3.41,127571,0
2014-02-14,3.41,3.45,3.35,3.38,181295,0
2014-02-18,3.32,3.45,3.32,3.33,186313,0
2014-02-19,3.34,3.48,3.34,3.47,242968,0
2014-02-20,3.46,3.72,3.45,3.68,222804,0
2014-02-21,3.7,3.75,3.65,3.74,247249,0
2014-02-24,3.77,3.83,3.74,3.77,216481,0
2014-02-25,3.77,3.78,3.52,3.74,895227,0
2014-02-26,3.72,3.82,3.65,3.69,125590,0
2014-02-27,3.66,3.69,3.51,3.65,187513,0
2014-02-28,3.7,3.8,3.51,3.59,247899,0
2014-03-03,3.54,3.61,3.5,3.5,193178,0
2014-03-04,3.5,3.77,3.5,3.69,305809,0
2014-03-05,3.68,3.77,3.62,3.76,180612,0
2014-03-06,3.8,3.88,3.8,3.83,284992,0
2014-03-07,3.84,3.84,3.75,3.79,169700,0
2014-03-10,3.8,3.92,3.75,3.92,156330,0
2014-03-11,3.94,3.97,3.74,3.79,159075,0
2014-03-12,3.77,3.85,3.75,3.83,83000,0
2014-03-13,3.83,3.83,3.73,3.73,256964,0
2014-03-14,3.73,3.76,3.69,3.71,117411,0
2014-03-17,3.74,3.76,3.52,3.57,322870,0
2014-03-18,3.5,3.54,3.4,3.45,473405,0
2014-03-19,3.44,3.45,3.34,3.38,325778,0
2014-03-20,3.36,3.55,3.36,3.51,276284,0
2014-03-21,3.54,3.57,3.36,3.52,362196,0
2014-03-24,3.55,3.55,3.32,3.36,249801,0
2014-03-25,3.4,3.47,3.32,3.37,276271,0
2014-03-26,3.37,3.4,3.25,3.26,423400,0
2014-03-27,3.25,3.32,3.21,3.24,135620,0
2014-03-28,3.22,3.25,3.01,3.11,373238,0
2014-03-31,3.06,3.29,3.01,3.29,266713,0
2014-04-01,3.28,3.35,3.17,3.29,152549,0
2014-04-02,3.33,3.33,3.2,3.29,87694,0
2014-04-03,3.29,3.29,3.1,3.12,127253,0
2014-04-04,3.17,3.18,2.95,2.98,353003,0
2014-04-07,2.95,3.09,2.9,2.94,352507,0
2014-04-08,2.91,3.18,2.91,3.13,265649,0
2014-04-09,3.19,3.23,3.15,3.2,179878,0
2014-04-10,3.18,3.19,3.02,3.09,293799,0
2014-04-11,3.01,3.04,2.85,2.86,273457,0
2014-04-14,2.94,3.09,2.82,2.84,227837,0
2014-04-15,2.84,2.88,2.59,2.72,223425,0
2014-04-16,2.73,2.79,2.6,2.73,191365,0
2014-04-17,2.73,2.87,2.68,2.78,107077,0
2014-04-21,2.8,2.83,2.71,2.76,96049,0
2014-04-22,2.77,2.97,2.77,2.95,151651,0
2014-04-23,2.96,2.98,2.69,2.72,193716,0
2014-04-24,2.72,2.75,2.63,2.71,101547,0
2014-04-25,2.7,2.71,2.51,2.51,240110,0
2014-04-28,2.53,2.59,2.39,2.48,218930,0
2014-04-29,2.48,2.65,2.47,2.54,83531,0
2014-04-30,2.51,2.59,2.41,2.59,130221,0
2014-05-01,2.57,2.57,2.42,2.52,2690986,0
2014-05-02,2.54,2.6,2.4,2.43,154290,0
2014-05-05,2.42,2.67,2.41,2.59,335421,0
2014-05-06,2.59,2.59,2.35,2.35,205009,0
2014-05-07,2.37,2.54,2.32,2.46,242768,0
2014-05-08,2.48,2.53,2.29,2.29,175090,0
2014-05-09,2.25,2.39,2.24,2.35,136622,0
2014-05-12,2.21,2.67,2.21,2.6,310755,0
2014-05-13,2.66,2.69,2.45,2.5,325103,0
2014-05-14,2.48,2.6,2.44,2.48,154693,0
2014-05-15,2.49,2.49,2.37,2.45,176129,0
2014-05-16,2.44,2.48,2.35,2.41,127574,0
2014-05-19,2.39,2.49,2.38,2.42,151411,0
2014-05-20,2.44,2.46,2.33,2.38,165589,0
2014-05-21,2.41,2.47,2.33,2.34,94876,0
2014-05-22,2.34,2.44,2.33,2.34,119249,0
2014-05-23,2.35,2.36,2.29,2.32,126599,0
2014-05-27,2.35,2.56,2.3,2.56,181434,0
2014-05-28,2.58,2.82,2.58,2.73,251792,0
2014-05-29,2.77,2.78,2.65,2.73,119689,0
2014-05-30,2.86,3.05,2.81,2.89,834141,0
2014-06-02,2.94,3,2.76,2.79,212752,0
2014-06-03,2.77,2.77,2.6,2.68,141627,0
2014-06-04,2.68,2.8,2.65,2.74,144192,0
2014-06-05,2.75,2.87,2.75,2.84,239133,0
2014-06-06,2.89,2.95,2.8,2.85,146475,0
2014-06-09,2.87,3.25,2.87,3.06,349011,0
2014-06-10,3.06,3.13,3.03,3.09,325000,0
2014-06-11,3.05,3.13,3,3.03,203602,0
2014-06-12,3.02,3.1,3,3.05,141178,0
2014-06-13,3,3.02,2.82,2.87,189002,0
2014-06-16,2.88,3.2,2.82,3.18,344938,0
2014-06-17,3.12,3.33,3.06,3.27,448210,0
2014-06-18,3.3,3.3,3.17,3.26,207242,0
2014-06-19,3.3,3.33,3.2,3.23,478911,0
2014-06-20,3.25,3.29,3.15,3.25,457798,0
2014-06-23,3.26,3.31,3.18,3.22,130951,0
2014-06-24,3.24,3.26,3.06,3.08,195936,0
2014-06-25,3.08,3.25,3.07,3.19,204151,0
2014-06-26,3.19,3.19,3.05,3.09,152854,0
2014-06-27,3.06,3.17,3.06,3.07,985946,0
2014-06-30,3.07,3.18,3.03,3.05,192369,0
2014-07-01,3.06,3.11,3.04,3.11,87465,0
2014-07-02,3.1,3.15,3.07,3.11,96700,0
2014-07-03,3.09,3.13,3.07,3.1,57180,0
2014-07-07,3.1,3.1,2.91,2.97,167888,0
2014-07-08,2.95,2.95,2.59,2.71,418947,0
2014-07-09,2.66,2.76,2.65,2.73,133834,0
2014-07-10,2.66,2.73,2.65,2.65,123275,0
2014-07-11,2.65,2.82,2.65,2.7,94799,0
2014-07-14,2.75,3,2.75,2.95,164338,0
2014-07-15,2.96,2.97,2.7,2.75,223792,0
2014-07-16,2.75,2.78,2.68,2.69,152520,0
2014-07-17,2.66,2.7,2.33,2.35,494864,0
2014-07-18,2.33,2.72,2.33,2.67,352178,0
2014-07-21,2.63,2.67,2.51,2.65,109094,0
2014-07-22,2.66,2.79,2.66,2.78,80187,0
2014-07-23,2.76,2.8,2.74,2.75,62792,0
2014-07-24,2.75,2.75,2.6,2.61,113747,0
2014-07-25,2.59,2.77,2.59,2.68,184651,0
2014-07-28,2.7,2.72,2.51,2.59,140438,0
2014-07-29,2.59,2.69,2.57,2.64,111973,0
2014-07-30,2.68,2.7,2.6,2.64,68756,0
2014-07-31,2.55,2.63,2.51,2.54,130004,0
2014-08-01,2.56,2.62,2.45,2.52,158399,0
2014-08-04,2.54,2.6,2.5,2.56,106937,0
2014-08-05,2.56,2.6,2.52,2.6,111353,0
2014-08-06,2.56,2.65,2.56,2.63,69998,0
2014-08-07,2.63,2.85,2.6,2.72,244065,0
2014-08-08,2.7,2.78,2.69,2.73,142458,0
2014-08-11,2.73,2.93,2.73,2.84,190612,0
2014-08-12,2.9,3.14,2.62,2.86,615394,0
2014-08-13,3.03,3.1,2.93,3.02,325744,0
2014-08-14,3.08,3.19,2.99,3,514482,0
2014-08-15,3.11,3.11,2.95,2.98,158157,0
2014-08-18,3.03,3.08,2.96,3.07,136400,0
2014-08-19,3.09,3.1,2.99,3.03,111447,0
2014-08-20,3.02,3.02,2.87,2.89,154089,0
2014-08-21,2.9,2.9,2.81,2.85,137608,0
2014-08-22,2.84,2.84,2.75,2.83,107033,0
2014-08-25,2.83,2.85,2.75,2.77,73404,0
2014-08-26,2.76,2.98,2.75,2.95,175018,0
2014-08-27,2.96,3,2.92,2.99,160592,0
2014-08-28,2.98,3.05,2.95,2.98,87414,0
2014-08-29,2.96,3.15,2.88,3.11,237299,0
2014-09-02,3.15,3.15,2.9,2.95,163092,0
2014-09-03,2.98,3.03,2.9,2.91,75444,0
2014-09-04,2.91,3.05,2.9,2.94,181027,0
2014-09-05,2.94,3.04,2.91,3.02,196574,0
2014-09-08,3.03,3.35,3.01,3.27,491725,0
2014-09-09,3.27,3.78,3.18,3.61,1537554,0
2014-09-10,3.67,3.7,3.48,3.59,497771,0
2014-09-11,3.58,3.63,3.4,3.55,393667,0
2014-09-12,3.56,3.66,3.54,3.57,192331,0
2014-09-15,3.65,3.65,3.51,3.57,280834,0
2014-09-16,3.54,3.63,3.54,3.6,188363,0
2014-09-17,3.61,3.66,3.57,3.63,153857,0
2014-09-18,3.64,3.64,3.54,3.55,149509,0
2014-09-19,3.56,3.85,3.47,3.79,1004669,0
2014-09-22,3.21,3.71,3.18,3.53,354815,0
2014-09-23,3.46,3.54,3.25,3.28,339122,0
2014-09-24,3.27,3.46,3.26,3.43,247723,0
2014-09-25,3.4,3.42,3.08,3.13,439272,0
2014-09-26,3.14,3.24,3.11,3.22,204519,0
2014-09-29,3.23,3.4,3.15,3.28,175220,0
2014-09-30,3.27,3.27,3.1,3.14,224342,0
2014-10-01,3.12,3.13,2.95,2.95,314161,0
2014-10-02,2.95,3.22,2.95,3.12,199564,0
2014-10-03,3.15,3.4,3.14,3.29,740406,0
2014-10-06,3.3,3.33,3.15,3.28,146059,0
2014-10-07,3.35,3.4,3.2,3.32,275846,0
2014-10-08,3.32,3.37,3.16,3.32,220107,0
2014-10-09,3.34,3.34,3.11,3.19,153228,0
2014-10-10,3.15,3.31,3.01,3.2,192348,0
2014-10-13,3.24,3.43,3.15,3.34,233953,0
2014-10-14,3.34,3.4,3.16,3.33,207193,0
2014-10-15,3.23,3.4,3.12,3.39,234414,0
2014-10-16,3.24,3.53,3.24,3.5,265218,0
2014-10-17,3.56,3.59,3.28,3.29,195232,0
2014-10-20,3.29,3.41,3.27,3.39,112971,0
2014-10-21,3.4,3.4,3.27,3.36,113219,0
2014-10-22,3.39,3.4,3.25,3.25,110834,0
2014-10-23,3.28,3.39,3.21,3.32,178466,0
2014-10-24,3.33,3.35,3.28,3.31,110771,0
2014-10-27,3.31,3.31,3.21,3.31,148230,0
2014-10-28,3.31,3.47,3.09,3.45,374895,0
2014-10-29,3.45,3.47,3.37,3.4,168548,0
2014-10-30,3.39,3.47,3.32,3.47,221141,0
2014-10-31,3.51,3.55,3.3,3.39,252418,0
2014-11-03,3.59,3.6,3.34,3.42,210114,0
2014-11-04,3.42,3.47,3.31,3.43,81448,0
2014-11-05,3.44,3.44,3.3,3.36,128707,0
2014-11-06,3.35,3.48,3.33,3.43,148174,0
2014-11-07,3.41,3.41,3.3,3.37,138529,0
2014-11-10,3.35,3.46,3.35,3.44,208541,0
2014-11-11,3.45,3.45,3.36,3.39,95488,0
2014-11-12,3.38,3.45,3.34,3.44,105888,0
2014-11-13,3.43,3.45,3.35,3.39,76291,0
2014-11-14,3.38,3.46,3.31,3.43,143942,0
2014-11-17,3.39,3.48,3.31,3.32,386720,0
2014-11-18,3.33,3.42,3.17,3.22,174166,0
2014-11-19,3.2,3.25,3.16,3.16,145513,0
2014-11-20,3.15,3.31,3.12,3.3,98092,0
2014-11-21,3.32,3.4,3.1,3.11,353473,0
2014-11-24,3.1,3.3,3.1,3.3,189735,0
2014-11-25,3.33,3.34,3.11,3.31,231427,0
2014-11-26,3.33,3.42,3.28,3.37,122872,0
2014-11-28,3.41,3.42,3.18,3.22,76312,0
2014-12-01,3.18,3.21,3.1,3.19,179793,0
2014-12-02,3.16,3.24,3.16,3.21,118597,0
2014-12-03,3.21,3.3,3.16,3.26,93699,0
2014-12-04,3.28,3.28,3.15,3.18,106812,0
2014-12-05,3.14,3.3,3.14,3.3,190493,0
2014-12-08,3.26,3.37,3.2,3.24,188198,0
2014-12-09,3.25,3.49,3.12,3.47,203921,0
2014-12-10,3.45,3.46,3.31,3.4,144698,0
2014-12-11,3.39,3.5,3.04,3.1,421568,0
2014-12-12,3.01,3.25,3,3.17,169848,0
2014-12-15,3.19,3.23,3.1,3.16,228000,0
2014-12-16,3.15,3.32,3.13,3.2,171034,0
2014-12-17,3.2,3.49,3.15,3.49,258690,0
2014-12-18,3.42,3.46,3.31,3.46,136667,0
2014-12-19,3.4,3.47,3.33,3.33,265596,0
2014-12-22,3.34,3.66,3.25,3.62,488538,0
2014-12-23,3.67,3.67,3.5,3.51,205938,0
2014-12-24,3.56,3.67,3.51,3.62,118751,0
2014-12-26,3.65,3.86,3.59,3.78,320592,0
2014-12-29,3.8,3.85,3.7,3.71,276769,0
2014-12-30,3.73,3.75,3.68,3.72,109364,0
2014-12-31,3.75,3.75,3.65,3.73,230550,0
2015-01-02,3.78,4.04,3.71,3.94,613124,0
2015-01-05,3.96,4.15,3.87,4.11,674806,0
2015-01-06,4.15,4.15,3.78,3.94,444547,0
2015-01-07,3.97,4.15,3.92,4.15,273644,0
2015-01-08,4.17,4.27,4.05,4.25,287041,0
2015-01-09,4.2,4.27,4.12,4.23,172290,0
2015-01-12,4.27,4.52,4.26,4.5,446314,0
2015-01-13,4.52,4.64,4.36,4.61,470875,0
2015-01-14,4.54,4.54,4.31,4.49,246843,0
2015-01-15,4.48,4.48,4.07,4.23,403018,0
2015-01-16,4.21,4.36,4.18,4.3,153585,0
2015-01-20,4.06,4.18,3.97,3.97,300510,0
2015-01-21,3.88,4,3.78,3.85,191544,0
2015-01-22,3.82,3.94,3.64,3.9,322562,0
2015-01-23,3.9,3.99,3.83,3.88,89229,0
2015-01-26,3.88,4.18,3.73,4.13,266250,0
2015-01-27,4.1,4.29,4.01,4.16,176713,0
2015-01-28,4.17,4.27,4,4.03,139414,0
2015-01-29,4.07,4.2,3.97,4.2,110287,0
2015-01-30,4.16,4.24,4.06,4.08,145528,0
2015-02-02,4.12,4.12,3.87,3.95,149976,0
2015-02-03,3.8,4.04,3.77,3.91,157933,0
2015-02-04,3.87,3.93,3.78,3.81,113599,0
2015-02-05,3.88,4.15,3.81,4.11,164895,0
2015-02-06,4.15,4.38,4.06,4.08,272482,0
2015-02-09,4.09,4.23,3.93,3.96,147514,0
2015-02-10,3.97,4.05,3.96,3.98,79940,0
2015-02-11,3.95,4.04,3.82,3.9,108993,0
2015-02-12,3.94,4.02,3.83,4.02,78846,0
2015-02-13,4.05,4.18,4,4.07,87273,0
2015-02-17,4.1,4.25,3.98,4.23,226250,0
2015-02-18,4.24,4.35,4.21,4.32,122953,0
2015-02-19,4.3,4.31,4.24,4.28,96741,0
2015-02-20,4.3,4.3,4.11,4.13,111498,0
2015-02-23,4.13,4.15,3.9,4.02,162412,0
2015-02-24,4.09,4.14,3.95,4.05,110870,0
2015-02-25,4.06,4.12,3.97,4.11,145457,0
2015-02-26,4.11,4.28,4,4.27,142803,0
2015-02-27,4.33,4.33,4.18,4.2,128282,0
2015-03-02,4.22,4.33,4.2,4.25,109100,0
2015-03-03,4.25,4.25,4.16,4.23,107900,0
2015-03-04,4.22,4.33,4.19,4.3,109600,0
2015-03-05,4.32,4.38,4.25,4.29,117500,0
2015-03-06,4.3,4.32,4.21,4.21,95000,0
2015-03-09,4.2,4.38,4.15,4.37,189100,0
2015-03-10,4.38,4.45,4.2,4.32,320000,0
2015-03-11,4.31,4.37,4.11,4.13,189500,0
2015-03-12,4.19,4.37,4.05,4.37,165800,0
2015-03-13,4.36,4.4,4.19,4.3,125200,0
2015-03-16,4.3,4.36,4.16,4.25,97200,0
2015-03-17,4.25,4.4,4.24,4.39,107700,0
2015-03-18,4.39,4.56,4.37,4.47,306000,0
2015-03-19,4.47,5.4,4.47,4.78,1421100,0
2015-03-20,4.96,5.12,4.85,4.97,558500,0
2015-03-23,5,5.14,4.84,5.05,568000,0
2015-03-24,5.13,5.7,5.06,5.46,903500,0
2015-03-25,5.49,5.65,4.89,4.97,910100,0
2015-03-26,4.93,5.2,4.89,5.05,523100,0
2015-03-27,5.08,5.17,4.91,5,232200,0
2015-03-30,5.03,5.1,4.91,5,206100,0
2015-03-31,4.92,5.01,4.76,4.97,307974,0
2015-04-01,4.87,5.06,4.8,4.93,177600,0
2015-04-02,4.99,4.99,4.81,4.96,194000,0
2015-04-06,4.83,5.27,4.83,5.12,328000,0
2015-04-07,5.16,5.4,5.08,5.13,288527,0
2015-04-08,5.15,5.48,5.15,5.37,233800,0
2015-04-09,5.41,5.5,5.22,5.3,176940,0
2015-04-10,5.35,5.55,5.26,5.43,192600,0
2015-04-13,5.45,5.8,5.44,5.76,539600,0
2015-04-14,5.8,5.91,5.55,5.76,337700,0
2015-04-15,5.7,5.73,5.54,5.58,213116,0
2015-04-16,5.46,5.58,5.32,5.43,413309,0
2015-04-17,5.38,5.4,5.08,5.22,654200,0
2015-04-20,5.41,5.42,5.17,5.24,495783,0
2015-04-21,5.27,5.6,5.19,5.45,567839,0
2015-04-22,5.45,5.87,5.45,5.66,622935,0
2015-04-23,5.66,5.95,5.52,5.88,422500,0
2015-04-24,5.95,5.95,5.68,5.72,300100,0
2015-04-27,5.75,5.82,5.39,5.63,788100,0
2015-04-28,5.74,5.93,5.53,5.74,405500,0
2015-04-29,5.75,5.85,5.55,5.57,355400,0
2015-04-30,5.53,5.59,5.11,5.13,621700,0
2015-05-01,5.18,5.46,5.18,5.43,404200,0
2015-05-04,5.51,5.69,5.42,5.44,254000,0
2015-05-05,5.4,5.45,5.12,5.19,289100,0
2015-05-06,5.25,5.37,5.07,5.19,301055,0
2015-05-07,5.08,5.33,5.08,5.22,203403,0
2015-05-08,5.35,5.39,5.2,5.24,167100,0
2015-05-11,5.36,5.37,5.15,5.18,159700,0
2015-05-12,5.17,5.21,5.04,5.09,241944,0
2015-05-13,5.08,5.12,4.78,5,563700,0
2015-05-14,5.03,5.04,4.85,4.98,315500,0
2015-05-15,4.99,4.99,4.7,4.78,703259,0
2015-05-18,4.73,4.9,4.62,4.84,388727,0
2015-05-19,4.86,4.87,4.57,4.59,491300,0
2015-05-20,4.53,4.61,4.3,4.5,397300,0
2015-05-21,4.52,4.6,4.43,4.58,222700,0
2015-05-22,4.58,4.66,4.51,4.63,233300,0
2015-05-26,4.53,4.63,4.46,4.56,260287,0
2015-05-27,4.56,4.77,4.46,4.71,283000,0
2015-05-28,4.71,4.71,4.55,4.64,243471,0
2015-05-29,4.66,4.77,4.46,4.68,668600,0
2015-06-01,4.7,4.7,4.48,4.52,235311,0
2015-06-02,4.45,4.55,4.35,4.53,329822,0
2015-06-03,4.51,4.52,4.38,4.48,268000,0
2015-06-04,4.5,4.53,4.4,4.44,205200,0
2015-06-05,4.36,4.45,4.08,4.33,469800,0
2015-06-08,4.3,4.39,4.2,4.28,372600,0
2015-06-09,4.3,4.32,4,4.03,740795,0
2015-06-10,4,4.13,3.92,4.01,472895,0
2015-06-11,3.97,4.05,3.92,3.95,1012404,0
2015-06-12,3.95,4.04,3.85,4,380000,0
2015-06-15,3.86,4.05,3.8,3.96,323400,0
2015-06-16,3.96,4.17,3.92,4.08,503000,0
2015-06-17,4.14,4.2,3.99,4,195800,0
2015-06-18,4.03,4.18,4.02,4.15,640500,0
2015-06-19,4.16,4.16,4.04,4.07,332900,0
2015-06-22,4.06,4.2,4.04,4.2,230200,0
2015-06-23,4.21,4.25,4.09,4.16,243415,0
2015-06-24,4.16,4.16,4.02,4.02,685900,0
2015-06-25,4.02,4.06,3.9,3.98,232300,0
2015-06-26,4.01,4.02,3.77,3.82,550900,0
2015-06-29,3.77,3.8,3.51,3.51,503600,0
2015-06-30,3.45,3.67,2.91,3.63,801249,0
2015-07-01,3.72,3.86,3.54,3.57,244300,0
2015-07-02,3.6,3.73,3.51,3.68,855100,0
2015-07-06,3.66,3.78,3.54,3.66,350000,0
2015-07-07,3.66,3.75,3.58,3.71,202700,0
2015-07-08,3.64,3.72,3.28,3.39,379900,0
2015-07-09,3.5,3.66,3.39,3.64,236200,0
2015-07-10,3.72,3.73,3.45,3.51,215100,0
2015-07-13,3.48,3.55,3.33,3.44,292600,0
2015-07-14,3.45,3.54,3.43,3.5,127828,0
2015-07-15,3.51,3.59,3.33,3.38,128107,0
2015-07-16,3.47,3.54,3.38,3.38,149000,0
2015-07-17,3.36,3.57,3.36,3.5,334400,0
2015-07-20,3.5,3.51,3.2,3.22,214000,0
2015-07-21,3.08,3.3,3.08,3.18,220800,0
2015-07-22,3.12,3.34,3.1,3.29,140700,0
2015-07-23,3.23,3.32,3.22,3.26,142200,0
2015-07-24,3.18,3.29,3.18,3.26,348800,0
2015-07-27,3.21,3.25,3.15,3.19,204200,0
2015-07-28,3.21,3.27,3.13,3.21,116000,0
2015-07-29,3.19,3.24,3.11,3.15,295200,0
2015-07-30,3.11,3.24,3.1,3.23,165800,0
2015-07-31,3.14,3.2,3.12,3.16,133800,0
2015-08-03,3.11,3.17,3.11,3.16,137016,0
2015-08-04,3.1,3.22,3.1,3.11,131000,0
2015-08-05,3.14,3.15,3,3.06,240300,0
2015-08-06,3.13,3.14,2.88,2.9,323331,0
2015-08-07,2.85,2.92,2.76,2.88,367400,0
2015-08-10,2.89,2.99,2.87,2.92,168400,0
2015-08-11,2.96,2.96,2.6,2.7,273333,0
2015-08-12,2.68,2.85,2.61,2.83,231400,0
2015-08-13,2.81,2.89,2.63,2.69,195500,0
2015-08-14,2.63,2.72,2.59,2.68,169000,0
2015-08-17,2.7,3,2.66,2.99,302800,0
2015-08-18,3,3,2.7,2.71,188800,0
2015-08-19,2.85,2.89,2.74,2.76,167000,0
2015-08-20,2.72,2.73,2.53,2.53,184400,0
2015-08-21,2.44,2.7,2.44,2.57,263000,0
2015-08-24,2.2,2.86,2.2,2.73,486848,0
2015-08-25,3.15,3.2,2.85,2.98,415000,0
2015-08-26,3.15,3.18,2.75,2.83,389300,0
2015-08-27,2.92,2.98,2.82,2.95,226900,0
2015-08-28,2.97,3.08,2.9,3.08,132800,0
2015-08-31,3.03,3.1,2.95,3.02,241600,0
2015-09-01,3,3.06,2.9,2.95,225000,0
2015-09-02,3,3.12,2.94,3.11,115300,0
2015-09-03,3.08,3.12,2.92,2.98,129100,0
2015-09-04,2.95,3.35,2.91,3.22,550900,0
2015-09-08,3.4,3.68,3.32,3.67,772100,0
2015-09-09,3.68,3.75,3.43,3.52,267700,0
2015-09-10,3.48,3.48,3.27,3.35,171229,0
2015-09-11,3.3,3.35,3.25,3.29,187600,0
2015-09-14,3.23,3.55,3.23,3.54,146600,0
2015-09-15,3.55,3.66,3.49,3.65,180000,0
2015-09-16,3.64,3.64,3.43,3.53,153800,0
2015-09-17,3.59,3.7,3.41,3.67,285740,0
2015-09-18,3.64,3.76,3.49,3.58,511400,0
2015-09-21,3.64,3.75,3.41,3.6,290200,0
2015-09-22,3.59,3.59,3.36,3.45,270000,0
2015-09-23,3.4,3.65,3.4,3.62,195000,0
2015-09-24,3.61,3.65,3.51,3.63,287627,0
2015-09-25,3.71,3.72,3.46,3.5,354000,0
2015-09-28,3.06,3.2,2.8,2.94,1104777,0
2015-09-29,2.96,3.07,2.84,2.91,504900,0
2015-09-30,2.95,3.1,2.83,3,357900,0
2015-10-01,3.13,3.19,3.07,3.19,424300,0
2015-10-02,3.11,3.73,3.11,3.69,724200,0
2015-10-05,3.67,3.69,3.37,3.62,417665,0
2015-10-06,3.54,3.63,3.26,3.4,232400,0
2015-10-07,3.46,3.48,3.28,3.34,456900,0
2015-10-08,3.35,3.5,3.17,3.5,468700,0
2015-10-09,3.55,3.56,3.39,3.41,118100,0
2015-10-12,3.43,3.5,3.36,3.42,115054,0
2015-10-13,3.5,3.95,3.48,3.57,865400,0
2015-10-14,3.66,3.93,3.61,3.79,230700,0
2015-10-15,3.83,4.24,3.83,4.17,534300,0
2015-10-16,4.22,4.22,3.8,3.87,312100,0
2015-10-19,3.87,4.12,3.81,4.03,297828,0
2015-10-20,4.08,4.09,3.86,3.9,186502,0
2015-10-21,3.97,3.97,3.67,3.76,251000,0
2015-10-22,3.76,3.85,3.58,3.79,205900,0
2015-10-23,3.77,4.05,3.77,3.98,303400,0
2015-10-26,3.93,4.12,3.88,4.01,229900,0
2015-10-27,4.01,4.12,3.82,3.92,171500,0
2015-10-28,3.88,4.11,3.84,4.11,245600,0
2015-10-29,4.07,4.12,3.7,3.73,412000,0
2015-10-30,3.75,3.81,3.67,3.77,623800,0
2015-11-02,3.71,3.95,3.7,3.93,266522,0
2015-11-03,3.86,4,3.78,3.95,172400,0
2015-11-04,3.92,3.95,3.8,3.87,126703,0
2015-11-05,3.8,3.87,3.7,3.83,161500,0
2015-11-06,3.76,3.87,3.62,3.84,154400,0
2015-11-09,3.76,3.77,3.55,3.55,213886,0
2015-11-10,3.51,3.6,3.42,3.55,212400,0
2015-11-11,3.49,3.59,3.45,3.46,302200,0
2015-11-12,3.46,3.47,3.29,3.31,283500,0
2015-11-13,3.27,3.43,3.21,3.28,208300,0
2015-11-16,3.26,3.4,3.21,3.36,184600,0
2015-11-17,3.35,3.44,3.2,3.25,225600,0
2015-11-18,3.3,3.49,3.3,3.47,257000,0
2015-11-19,3.41,3.47,3.28,3.3,146400,0
2015-11-20,3.35,3.39,3.28,3.33,106200,0
2015-11-23,3.32,3.44,3.27,3.4,150300,0
2015-11-24,3.39,3.4,3.28,3.38,119000,0
2015-11-25,3.43,3.49,3.39,3.48,105300,0
2015-11-27,3.45,3.53,3.42,3.47,63300,0
2015-11-30,3.44,3.56,3.44,3.52,266400,0
2015-12-01,3.51,3.78,3.43,3.73,404368,0
2015-12-02,3.76,3.81,3.65,3.67,206476,0
2015-12-03,3.74,3.74,3.51,3.55,154199,0
2015-12-04,3.51,3.65,3.48,3.63,127400,0
2015-12-07,3.59,3.63,3.5,3.53,183900,0
2015-12-08,3.5,3.71,3.46,3.65,220165,0
2015-12-09,3.63,3.71,3.62,3.67,192800,0
2015-12-10,3.65,3.74,3.63,3.67,132500,0
2015-12-11,3.6,3.7,3.4,3.45,390900,0
2015-12-14,3.5,3.64,3.42,3.49,399311,0
2015-12-15,3.51,3.56,3.38,3.47,306400,0
2015-12-16,3.51,3.7,3.46,3.67,250500,0
2015-12-17,3.7,3.88,3.63,3.75,564400,0
2015-12-18,3.77,4.1,3.67,3.76,948400,0
2015-12-21,3.87,4.19,3.85,4.15,787200,0
2015-12-22,4.21,4.24,3.99,4.18,417619,0
2015-12-23,4.21,4.21,4.03,4.16,164200,0
2015-12-24,4,4.39,3.97,4.33,309239,0
2015-12-28,4.36,4.36,4.1,4.26,285206,0
2015-12-29,4.27,4.3,4.08,4.28,248347,0
2015-12-30,4.28,4.51,4.19,4.38,420352,0
2015-12-31,4.38,4.41,4.0287,4.1,311651,0
2016-01-04,3.85,3.88,3.55,3.68,614200,0
2016-01-05,3.67,3.6989,3.51,3.54,192627,0
2016-01-06,3.56,3.59,3.35,3.4,176976,0
2016-01-07,3.28,3.35,3.06,3.13,348469,0
2016-01-08,3.19,3.23,2.95,2.99,275552,0
2016-01-11,2.97,3.01,2.61,2.85,513051,0
2016-01-12,2.81,2.9528,2.72,2.79,222070,0
2016-01-13,2.8,2.8299,2.47,2.6,388694,0
2016-01-14,2.52,2.71,2.43,2.66,433070,0
2016-01-15,2.53,2.65,2.4901,2.62,335249,0
2016-01-19,2.7,2.7,2.33,2.48,432100,0
2016-01-20,2.41,2.55,2.3,2.5,376520,0
2016-01-21,2.49,2.55,2.3,2.52,369586,0
2016-01-22,2.56,2.6495,2.47,2.57,178554,0
2016-01-25,2.55,2.64,2.52,2.56,84024,0
2016-01-26,2.59,2.59,2.39,2.54,201674,0
2016-01-27,2.52,2.52,2.34,2.36,227018,0
2016-01-28,2.37,2.43,2.3,2.34,201459,0
2016-01-29,2.31,2.45,2.31,2.42,214042,0
2016-02-01,2.39,2.44,2.31,2.4,162311,0
2016-02-02,2.37,2.48,2.33,2.36,183202,0
2016-02-03,2.37,2.4,2.2,2.3,240009,0
2016-02-04,2.3,2.37,2.25,2.3,122420,0
2016-02-05,2.28,2.28,2.15,2.19,300762,0
2016-02-08,2.15,2.18,2.02,2.13,331101,0
2016-02-09,2.09,2.17,2.04,2.08,135623,0
2016-02-10,2.09,2.17,2.07,2.12,224456,0
2016-02-11,2.04,2.22,2.04,2.14,171081,0
2016-02-12,2.15,2.2101,2.1,2.15,134751,0
2016-02-16,2.16,2.3,2.16,2.28,131959,0
2016-02-17,2.28,2.45,2.28,2.39,261690,0
2016-02-18,2.46,2.46,2.16,2.2,253323,0
2016-02-19,2.21,2.25,2.15,2.19,327785,0
2016-02-22,2.24,2.34,2.19,2.27,176808,0
2016-02-23,2.29,2.345,2.22,2.31,179861,0
2016-02-24,2.43,2.47,2.21,2.36,181025,0
2016-02-25,2.36,2.36,2.3,2.33,116910,0
2016-02-26,2.34,2.38,2.3,2.35,116498,0
2016-02-29,2.3,2.38,2.3,2.3,197545,0
2016-03-01,2.3,2.7,2.3,2.67,396069,0
2016-03-02,2.69,2.74,2.64,2.66,204777,0
2016-03-03,2.64,2.73,2.51,2.69,319084,0
2016-03-04,2.73,2.95,2.656,2.85,367557,0
2016-03-07,2.86,3,2.82,2.85,205809,0
2016-03-08,2.91,2.91,2.75,2.76,188457,0
2016-03-09,2.8,2.8248,2.62,2.67,203625,0
2016-03-10,2.72,2.82,2.55,2.58,142505,0
2016-03-11,2.59,2.65,2.53,2.65,140859,0
2016-03-14,2.6,2.73,2.58,2.59,152342,0
2016-03-15,2.56,2.56,2.41,2.42,157951,0
2016-03-16,2.4,2.42,2.3,2.37,125638,0
2016-03-17,2.35,2.4,2.28,2.4,148912,0
2016-03-18,2.42,2.53,2.35,2.52,226855,0
2016-03-21,2.49,2.7,2.47,2.68,216118,0
2016-03-22,2.65,2.72,2.62,2.7,108077,0
2016-03-23,2.7,2.71,2.4603,2.52,126926,0
2016-03-24,2.47,2.5672,2.47,2.51,64745,0
2016-03-28,2.52,2.57,2.41,2.53,122655,0
2016-03-29,2.53,2.7,2.4354,2.67,153135,0
2016-03-30,2.7,2.83,2.65,2.77,238878,0
2016-03-31,2.83,2.9,2.76,2.87,277817,0
2016-04-01,2.9,3.02,2.84,2.92,281598,0
2016-04-04,2.95,3.25,2.93,3.15,380834,0
2016-04-05,3.17,3.25,3.14,3.22,243880,0
2016-04-06,3.25,3.35,3.21,3.25,245803,0
2016-04-07,3.3,3.3,3.06,3.16,253590,0
2016-04-08,3.2,3.2,2.9501,3.02,242502,0
2016-04-11,3.03,3.15,2.96,2.96,130853,0
2016-04-12,2.95,3.04,2.88,3,188400,0
2016-04-13,3.01,3.08,2.92,3.05,153548,0
2016-04-14,3.08,3.08,2.9,2.97,187322,0
2016-04-15,2.97,3.07,2.92,3.01,139358,0
2016-04-18,3.11,3.15,3.04,3.13,161746,0
2016-04-19,3.15,3.15,3.03,3.11,103284,0
2016-04-20,3.15,3.15,3.01,3.09,68887,0
2016-04-21,3.17,3.17,3.04,3.14,115005,0
2016-04-22,3.13,3.18,3.09,3.15,78005,0
2016-04-25,3.15,3.16,3.05,3.05,77501,0
2016-04-26,3.07,3.094,2.96,3.02,135473,0
2016-04-27,3.01,3.08,2.95,3.02,131002,0
2016-04-28,2.95,3.03,2.89,2.89,108957,0
2016-04-29,2.89,2.97,2.88,2.92,81742,0
2016-05-02,2.89,3.11,2.89,3.1,167939,0
2016-05-03,3.05,3.1099,2.9,2.98,149672,0
2016-05-04,2.93,2.99,2.88,2.88,99142,0
2016-05-05,2.94,2.94,2.82,2.82,100024,0
2016-05-06,2.8,2.811,2.53,2.68,209777,0
2016-05-09,2.75,2.8498,2.74,2.81,90295,0
2016-05-10,2.9,2.92,2.75,2.88,94043,0
2016-05-11,2.84,2.86,2.67,2.68,62282,0
2016-05-12,2.67,2.67,2.58,2.59,157397,0
2016-05-13,2.59,2.69,2.58,2.58,166324,0
2016-05-16,2.58,2.6,2.5,2.58,144107,0
2016-05-17,2.5,2.65,2.41,2.52,316052,0
2016-05-18,2.5,2.67,2.5,2.6,167192,0
2016-05-19,2.54,2.58,2.42,2.51,183362,0
2016-05-20,2.45,2.8,2.45,2.75,187456,0
2016-05-23,2.8,2.86,2.74,2.82,92855,0
2016-05-24,2.81,2.9,2.8,2.89,130267,0
2016-05-25,2.89,2.89,2.8,2.84,100700,0
2016-05-26,2.81,2.81,2.75,2.77,50679,0
2016-05-27,2.78,2.88,2.75,2.88,78634,0
2016-05-31,2.83,2.89,2.79,2.86,202766,0
2016-06-01,2.77,2.89,2.77,2.86,85316,0
2016-06-02,2.82,2.89,2.81,2.87,96848,0
2016-06-03,2.83,2.84,2.74,2.79,106650,0
2016-06-06,2.76,2.87,2.7,2.82,181142,0
2016-06-07,2.78,2.9,2.73,2.82,155776,0
2016-06-08,2.79,2.92,2.76,2.88,226128,0
2016-06-09,2.8,2.86,2.74,2.77,173476,0
2016-06-10,2.75,2.77,2.59,2.74,143717,0
2016-06-13,2.65,2.865,2.65,2.69,91883,0
2016-06-14,2.65,2.69,2.58,2.62,254298,0
2016-06-15,2.56,2.66,2.56,2.6,229042,0
2016-06-16,2.39,2.49,2.38,2.4,732125,0
2016-06-17,2.43,2.59,2.35,2.44,971322,0
2016-06-20,2.39,2.51,2.39,2.47,286545,0
2016-06-21,2.45,2.48,2.39,2.4,213979,0
2016-06-22,2.43,2.49,2.39,2.4,205350,0
2016-06-23,2.43,2.46,2.4099,2.45,190628,0
2016-06-24,2.36,2.48,2.29,2.35,978545,0
2016-06-27,2.29,2.35,2.255,2.29,275780,0
2016-06-28,2.3,2.4,2.3,2.39,238956,0
2016-06-29,2.45,2.51,2.4,2.5,407849,0
2016-06-30,2.52,2.63,2.5,2.61,339934,0
2016-07-01,2.64,2.74,2.59,2.72,302893,0
2016-07-05,2.66,2.71,2.6,2.7,189605,0
2016-07-06,2.67,2.8,2.67,2.72,219236,0
2016-07-07,2.71,2.78,2.69,2.76,170187,0
2016-07-08,2.75,2.9,2.74,2.89,284801,0
2016-07-11,2.92,2.92,2.84,2.86,127558,0
2016-07-12,2.87,2.92,2.84,2.88,182978,0
2016-07-13,2.88,2.92,2.855,2.88,105084,0
2016-07-14,2.87,2.914,2.84,2.88,106038,0
2016-07-15,2.91,2.92,2.82,2.91,104225,0
2016-07-18,2.92,2.97,2.84,2.92,110730,0
2016-07-19,2.9,2.95,2.85,2.91,73157,0
2016-07-20,2.89,3.05,2.87,3,218979,0
2016-07-21,3.02,3.06,2.9,2.93,248017,0
2016-07-22,2.94,3.02,2.92,3,64043,0
2016-07-25,3.03,3.04,2.96,3.02,172330,0
2016-07-26,3.02,3.03,2.94,3,116413,0
2016-07-27,2.98,3.14,2.98,3.1,418394,0
2016-07-28,3.16,3.175,3,3.15,257445,0
2016-07-29,3.12,3.18,3.03,3.12,876222,0
2016-08-01,3.09,3.205,3.09,3.19,166068,0
2016-08-02,3.2,3.2,3.06,3.11,157759,0
2016-08-03,3.14,3.19,3.1,3.15,111080,0
2016-08-04,3.19,3.2,3.1,3.18,146591,0
2016-08-05,3.15,3.355,3.15,3.29,425266,0
2016-08-08,3.35,3.35,3.26,3.32,152644,0
2016-08-09,3.25,3.3,3.15,3.28,293813,0
2016-08-10,3.25,3.31,3.11,3.14,190323,0
2016-08-11,3.17,3.17,3.0301,3.17,207509,0
2016-08-12,3.15,3.17,3.0801,3.12,100243,0
2016-08-15,3.1,3.18,3.09,3.18,184177,0
2016-08-16,3.13,3.19,3.0801,3.17,119171,0
2016-08-17,3.13,3.19,3.07,3.14,93136,0
2016-08-18,3.12,3.2,3.12,3.2,97183,0
2016-08-19,3.2,3.2,3.05,3.15,151044,0
2016-08-22,3.11,3.25,3.11,3.2,159785,0
2016-08-23,3.2,3.22,3.12,3.14,126640,0
2016-08-24,3.08,3.13,3.0375,3.04,174089,0
2016-08-25,3.06,3.06,2.93,2.98,98010,0
2016-08-26,2.96,3.05,2.95,3,92908,0
2016-08-29,2.98,2.98,2.89,2.9,56477,0
2016-08-30,2.95,2.99,2.9201,2.95,150249,0
2016-08-31,2.92,2.98,2.88,2.94,205945,0
2016-09-01,2.88,2.9,2.8,2.84,194287,0
2016-09-02,2.83,2.88,2.81,2.85,71513,0
2016-09-06,2.79,2.86,2.671,2.8,193419,0
2016-09-07,2.8,3.07,2.8,3.03,281313,0
2016-09-08,3.21,3.63,3.18,3.49,3013823,0
2016-09-09,3.55,3.55,3.33,3.35,511271,0
2016-09-12,3.33,3.35,3.26,3.32,430209,0
2016-09-13,3.27,3.32,3.12,3.18,320045,0
2016-09-14,3.19,3.28,3.16,3.23,349830,0
2016-09-15,3.2,3.52,3.2,3.46,500359,0
2016-09-16,3.5,3.51,3.31,3.4,561427,0
2016-09-19,3.41,3.4499,3.335,3.4,245902,0
2016-09-20,3.45,3.51,3.44,3.47,360908,0
2016-09-21,3.48,3.4931,3.31,3.48,227772,0
2016-09-22,3.43,3.6,3.43,3.59,370988,0
2016-09-23,3.67,4,3.6,3.8,1439808,0
2016-09-26,3.9,4.005,3.8301,3.97,651280,0
2016-09-27,3.96,4,3.76,3.83,387205,0
2016-09-28,3.76,3.81,3.7101,3.8,183885,0
2016-09-29,3.72,3.76,3.6101,3.67,213630,0
2016-09-30,3.66,3.92,3.62,3.9,406186,0
2016-10-03,3.97,3.97,3.81,3.89,181945,0
2016-10-04,3.89,3.945,3.77,3.78,116198,0
2016-10-05,3.79,3.9193,3.79,3.85,127793,0
2016-10-06,3.87,3.9,3.75,3.86,151278,0
2016-10-07,3.85,3.88,3.69,3.75,130327,0
2016-10-10,3.72,3.89,3.72,3.8,218280,0
2016-10-11,3.81,3.8363,3.53,3.66,260637,0
2016-10-12,3.61,3.7,3.52,3.54,177466,0
2016-10-13,3.55,3.64,3.5101,3.6,167258,0
2016-10-14,3.64,3.6446,3.51,3.54,117071,0
2016-10-17,3.5,3.55,3.45,3.51,166701,0
2016-10-18,3.55,3.59,3.51,3.54,97293,0
2016-10-19,3.51,3.55,3.48,3.49,139729,0
2016-10-20,3.48,3.65,3.46,3.58,140053,0
2016-10-21,3.54,3.6299,3.53,3.57,59223,0
2016-10-24,3.57,3.65,3.5,3.51,66430,0
2016-10-25,3.52,3.579,3.48,3.5,82256,0
2016-10-26,3.55,3.57,3.36,3.38,168390,0
2016-10-27,3.45,3.48,3.33,3.33,92436,0
2016-10-28,3.33,3.3907,3.23,3.35,92696,0
2016-10-31,3.39,3.4,3.16,3.22,205002,0
2016-11-01,3.26,3.26,3.18,3.21,122487,0
2016-11-02,3.24,3.32,3.14,3.14,208553,0
2016-11-03,3.09,3.13,2.89,2.89,322009,0
2016-11-04,2.84,3.3,2.8,3.15,350758,0
2016-11-07,3.15,3.21,3.1,3.19,232597,0
2016-11-08,3.14,3.22,3.12,3.15,194554,0
2016-11-09,3.17,3.51,3.13,3.51,526014,0
2016-11-10,3.41,3.55,3.29,3.5,356870,0
2016-11-11,3.43,3.6,3.36,3.6,554737,0
2016-11-14,3.6,3.61,3.5,3.59,193393,0
2016-11-15,3.5,3.6,3.43,3.58,202778,0
2016-11-16,3.56,3.59,3.51,3.55,155465,0
2016-11-17,3.58,3.6,3.51,3.6,207473,0
2016-11-18,3.6,3.6779,3.58,3.65,329349,0
2016-11-21,3.64,3.66,3.62,3.66,172825,0
2016-11-22,3.66,3.7,3.61,3.7,284470,0
2016-11-23,3.68,3.68,3.56,3.65,204685,0
2016-11-25,3.61,3.66,3.555,3.62,111432,0
2016-11-28,3.56,3.56,3.26,3.26,378194,0
2016-11-29,3.25,3.3,3.2,3.22,201881,0
2016-11-30,3.2,3.25,3.07,3.15,328004,0
2016-12-01,3.14,3.26,3.11,3.24,386914,0
2016-12-02,3.2,3.252,3.15,3.18,128820,0
2016-12-05,3.2,3.285,3.14,3.19,330901,0
2016-12-06,3.26,3.32,3.12,3.3,278138,0
2016-12-07,3.22,3.25,3.18,3.21,213196,0
2016-12-08,3.16,3.4025,3.15,3.39,484128,0
2016-12-09,3.39,3.425,3.23,3.32,236288,0
2016-12-12,3.3,3.42,3.26,3.39,240589,0
2016-12-13,3.43,3.59,3.36,3.56,197551,0
2016-12-14,3.54,3.56,3.36,3.41,228983,0
2016-12-15,3.39,3.6,3.3501,3.57,229446,0
2016-12-16,3.58,3.79,3.55,3.78,653643,0
2016-12-19,3.78,3.85,3.66,3.73,291011,0
2016-12-20,3.77,3.89,3.71,3.88,314339,0
2016-12-21,3.8,3.885,3.77,3.8,184244,0
2016-12-22,3.83,3.88,3.71,3.74,351255,0
2016-12-23,3.76,3.86,3.7,3.8,302390,0
2016-12-27,3.74,3.965,3.73,3.89,411788,0
2016-12-28,3.91,3.91,3.65,3.69,302263,0
2016-12-29,3.74,3.77,3.59,3.64,140948,0
2016-12-30,3.65,3.65,3.56,3.61,142884,0
2017-01-03,3.58,3.77,3.55,3.64,206847,0
2017-01-04,3.59,3.8,3.59,3.72,282163,0
2017-01-05,3.68,3.79,3.63,3.73,154465,0
2017-01-06,3.78,3.8,3.7,3.72,141643,0
2017-01-09,3.65,3.7,3.6,3.63,104810,0
2017-01-10,3.6,3.66,3.45,3.62,301750,0
2017-01-11,3.55,3.59,3.48,3.5,178679,0
2017-01-12,3.42,3.5,3.3544,3.41,219479,0
2017-01-13,3.44,3.57,3.4105,3.46,221384,0
2017-01-17,3.38,3.42,3.28,3.3,364973,0
2017-01-18,3.27,3.44,3.25,3.33,161766,0
2017-01-19,3.3,3.3,3.2,3.21,280885,0
2017-01-20,3.21,3.37,3.21,3.32,249240,0
2017-01-23,3.23,3.35,3.21,3.27,248319,0
2017-01-24,3.3,3.38,3.23,3.3,313874,0
2017-01-25,3.28,3.36,3.24,3.29,182729,0
2017-01-26,3.26,3.26,3.1,3.1,366914,0
2017-01-27,3.13,3.22,3.11,3.18,174867,0
2017-01-30,3.18,3.2,3.01,3.02,384220,0
2017-01-31,3.16,3.19,3.01,3.13,172681,0
2017-02-01,3.21,3.21,3,3.06,191849,0
2017-02-02,3,3.06,2.96,3.03,244067,0
2017-02-03,3.07,3.15,3,3.12,147231,0
2017-02-06,3.09,3.1388,3.02,3.05,160419,0
2017-02-07,3.06,3.17,3.01,3.06,299157,0
2017-02-08,3.08,3.12,3,3.01,190563,0
2017-02-09,2.94,3.11,2.94,3.01,409857,0
2017-02-10,2.75,2.91,2.7,2.88,2154805,0
2017-02-13,2.93,2.96,2.88,2.92,376633,0
2017-02-14,2.9,2.93,2.85,2.91,251759,0
2017-02-15,2.91,2.91,2.84,2.9,383289,0
2017-02-16,2.9397,3.05,2.89,2.97,586279,0
2017-02-17,3.04,3.04,2.93,2.97,348477,0
2017-02-21,3.05,3.22,3.04,3.18,907014,0
2017-02-22,3.2,3.31,3.18,3.2,625092,0
2017-02-23,3.22,3.48,3.22,3.42,718644,0
2017-02-24,3.45,3.45,3.23,3.3,976336,0
2017-02-27,3.31,3.43,3.31,3.41,389237,0
2017-02-28,3.41,3.41,3.12,3.25,948190,0
2017-03-01,3.29,3.4,3.25,3.35,398577,0
2017-03-02,3.37,3.52,3.31,3.45,730079,0
2017-03-03,3.43,3.46,3.3,3.36,230092,0
2017-03-06,3.34,3.37,3.22,3.25,302117,0
2017-03-07,3.24,3.25,3.15,3.21,327557,0
2017-03-08,3.22,3.27,3.13,3.14,208822,0
2017-03-09,3.15,3.16,3,3.01,255337,0
2017-03-10,3.05,3.1558,3.01,3.13,259377,0
2017-03-13,3.16,3.17,3.05,3.16,242258,0
2017-03-14,3.15,3.16,3.005,3.01,238546,0
2017-03-15,3.02,3.11,3.01,3.08,251086,0
2017-03-16,3.04,3.1,3.03,3.1,182712,0
2017-03-17,3.07,3.62,3.07,3.59,1506412,0
2017-03-20,3.51,3.54,3.4,3.46,407905,0
2017-03-21,3.54,3.57,3.24,3.25,386687,0
2017-03-22,3.22,3.235,3.1,3.15,308023,0
2017-03-23,3.11,3.32,3.1,3.23,435884,0
2017-03-24,3.27,3.35,3.12,3.19,303325,0
2017-03-27,3.13,3.285,3.12,3.26,204331,0
2017-03-28,3.3,3.4,3.25,3.29,373799,0
2017-03-29,3.22,3.36,3.21,3.3,241131,0
2017-03-30,3.35,3.35,3.26,3.31,235204,0
2017-03-31,3.44,3.59,3.41,3.45,798636,0
2017-04-03,3.44,3.44,3.32,3.33,387418,0
2017-04-04,3.41,3.44,3.29,3.38,242037,0
2017-04-05,3.45,3.48,3.29,3.34,496067,0
2017-04-06,3.47,3.47,3.3,3.38,431359,0
2017-04-07,3.39,3.39,3.27,3.37,216973,0
2017-04-10,3.35,3.39,3.3,3.33,186599,0
2017-04-11,3.31,3.43,3.25,3.42,293209,0
2017-04-12,3.39,3.45,3.28,3.3,267016,0
2017-04-13,3.27,3.32,3.171,3.26,303291,0
2017-04-17,3.27,3.29,3.16,3.26,257030,0
2017-04-18,3.24,3.24,3.16,3.19,196983,0
2017-04-19,3.23,3.28,3.16,3.18,187797,0
2017-04-20,3.17,3.22,3.15,3.17,239041,0
2017-04-21,3.16,3.18,3.12,3.13,150821,0
2017-04-24,3.17,3.24,3.12,3.2,343047,0
2017-04-25,3.26,3.45,3.25,3.43,466430,0
2017-04-26,3.43,3.48,3.3844,3.43,354167,0
2017-04-27,3.45,3.46,3.4,3.44,143937,0
2017-04-28,3.43,3.46,3.34,3.4,249141,0
2017-05-01,3.37,3.37,3.21,3.27,327435,0
2017-05-02,3.31,3.32,3.17,3.19,272955,0
2017-05-03,3.2,3.26,3.15,3.17,174105,0
2017-05-04,3.2,3.2068,3.07,3.12,300940,0
2017-05-05,3.11,3.16,3.06,3.1,207122,0
2017-05-08,3.12,3.1582,3.03,3.07,255316,0
2017-05-09,3.15,3.19,3.07,3.14,213358,0
2017-05-10,3.11,3.14,3.01,3.05,230030,0
2017-05-11,3.15,3.24,3.11,3.15,256959,0
2017-05-12,3.14,3.29,3.14,3.19,164839,0
2017-05-15,3.17,3.27,3.17,3.2,211922,0
2017-05-16,3.22,3.25,3.19,3.23,181303,0
2017-05-17,3.12,3.14,2.9,2.98,540810,0
2017-05-18,2.97,3.08,2.9655,3.05,204865,0
2017-05-19,3.12,3.12,3.02,3.08,306821,0
2017-05-22,3.06,3.31,3.06,3.3,484547,0
2017-05-23,3.4,3.4,3.22,3.34,514656,0
2017-05-24,3.36,3.37,3.22,3.27,152800,0
2017-05-25,3.3,3.38,3.23,3.28,304037,0
2017-05-26,3.26,3.3,3.21,3.25,128970,0
2017-05-30,3.25,3.27,3.06,3.09,321108,0
2017-05-31,3.11,3.11,2.99,3.01,491042,0
2017-06-01,3,3.19,3,3.14,302238,0
2017-06-02,3.16,3.26,3.09,3.21,315478,0
2017-06-05,3.12,3.18,3.1,3.15,172844,0
2017-06-06,3.05,3.2,3.05,3.16,225666,0
2017-06-07,3.14,3.16,3.08,3.14,140273,0
2017-06-08,3.14,3.17,3.09,3.17,135096,0
2017-06-09,3.12,3.27,3.12,3.19,428723,0
2017-06-12,3.18,3.2,3.1,3.16,393835,0
2017-06-13,3.2,3.5,3.196,3.38,807891,0
2017-06-14,3.41,3.42,3.0801,3.09,801041,0
2017-06-15,3.07,3.13,2.92,3.01,1039735,0
2017-06-16,2.95,3.05,2.92,2.99,666826,0
2017-06-19,3,3.06,2.92,3.03,504346,0
2017-06-20,3.02,3.14,2.94,2.94,534391,0
2017-06-21,2.95,3.1,2.95,2.98,452505,0
2017-06-22,3,3.16,2.9821,3.15,514717,0
2017-06-23,3.15,3.19,3.06,3.18,2260560,0
2017-06-26,3.17,3.17,3.08,3.1,229894,0
2017-06-27,3.07,3.15,3.04,3.09,251094,0
2017-06-28,3.1,3.18,3.06,3.17,289658,0
2017-06-29,3.13,3.18,3.08,3.15,214687,0
2017-06-30,3.15,3.21,3.11,3.15,194945,0
2017-07-03,3.14,3.19,3.12,3.15,71842,0
2017-07-05,3.12,3.16,3.1,3.12,106598,0
2017-07-06,3.07,3.14,3.04,3.09,206284,0
2017-07-07,3.09,3.18,3.09,3.13,276070,0
2017-07-10,3.17,3.1745,3.06,3.09,246476,0
2017-07-11,3.04,3.15,3.04,3.09,189784,0
2017-07-12,3.1,3.16,3.1,3.13,249269,0
2017-07-13,3.11,3.16,3.06,3.15,273592,0
2017-07-14,3.1,3.16,3.06,3.08,93458,0
2017-07-17,3.06,3.1,3.03,3.05,172421,0
2017-07-18,3.0001,3.08,2.8,2.91,641240,0
2017-07-19,2.91,2.97,2.86,2.93,228802,0
2017-07-20,2.94,2.97,2.88,2.94,192963,0
2017-07-21,2.99,3.05,2.96,2.97,237701,0
2017-07-24,2.89,2.98,2.89,2.94,229540,0
2017-07-25,2.94,2.98,2.88,2.92,283003,0
2017-07-26,2.92,2.95,2.88,2.89,151635,0
2017-07-27,2.89,2.93,2.78,2.79,292219,0
2017-07-28,2.8,2.85,2.76,2.8,190744,0
2017-07-31,2.81,2.81,2.6944,2.7,379272,0
2017-08-01,2.75,2.75,2.56,2.65,600575,0
2017-08-02,2.62,2.68,2.5,2.57,600503,0
2017-08-03,2.6,2.88,2.6,2.82,556595,0
2017-08-04,2.85,2.8727,2.76,2.79,451106,0
2017-08-07,2.71,2.83,2.71,2.81,272732,0
2017-08-08,2.79,2.85,2.76,2.77,490716,0
2017-08-09,2.75,2.79,2.75,2.77,270618,0
2017-08-10,2.78,2.78,2.61,2.63,333522,0
2017-08-11,2.65,2.71,2.6,2.61,148359,0
2017-08-14,2.62,2.67,2.6,2.65,201969,0
2017-08-15,2.62,2.68,2.58,2.63,234395,0
2017-08-16,2.62,2.7092,2.53,2.57,492254,0
2017-08-17,2.51,2.56,2.5,2.51,262659,0
2017-08-18,2.5,2.58,2.5,2.54,252459,0
2017-08-21,2.51,2.64,2.47,2.54,481270,0
2017-08-22,2.55,2.66,2.54,2.63,274468,0
2017-08-23,2.61,2.69,2.61,2.63,195453,0
2017-08-24,2.68,2.74,2.63,2.74,160804,0
2017-08-25,2.75,2.83,2.67,2.73,266771,0
2017-08-28,2.78,2.84,2.73,2.81,196938,0
2017-08-29,2.82,2.84,2.76,2.83,216157,0
2017-08-30,2.82,2.88,2.77,2.84,192701,0
2017-08-31,2.82,2.97,2.81,2.93,291647,0
2017-09-01,2.9,2.93,2.8,2.87,274268,0
2017-09-05,2.9,2.93,2.81,2.81,270168,0
2017-09-06,2.85,2.86,2.72,2.82,254271,0
2017-09-07,2.8,2.85,2.75,2.82,160356,0
2017-09-08,2.79,2.88,2.79,2.83,142826,0
2017-09-11,2.87,2.88,2.81,2.84,179025,0
2017-09-12,2.81,2.92,2.81,2.87,204460,0
2017-09-13,2.86,2.94,2.86,2.9,256726,0
2017-09-14,2.91,2.91,2.86,2.87,184630,0
2017-09-15,2.9,2.9,2.83,2.85,565682,0
2017-09-18,2.95,2.95,2.8,2.85,482768,0
2017-09-19,2.88,2.88,2.78,2.83,235191,0
2017-09-20,2.8,2.8032,2.76,2.8,181691,0
2017-09-21,2.77,2.81,2.73,2.79,193592,0
2017-09-22,2.8,2.81,2.75,2.8,149723,0
2017-09-25,2.8,2.8141,2.72,2.72,245466,0
2017-09-26,2.85,2.87,2.75,2.78,342384,0
2017-09-27,2.78,2.88,2.78,2.88,307308,0
2017-09-28,2.85,2.901,2.795,2.9,649282,0
2017-09-29,2.8,2.85,2.76,2.84,530622,0
2017-10-02,2.88,2.89,2.75,2.79,443992,0
2017-10-03,2.8,2.85,2.7857,2.84,337361,0
2017-10-04,2.8,2.83,2.79,2.82,401138,0
2017-10-05,2.8,2.8217,2.76,2.79,274138,0
2017-10-06,2.8,2.83,2.78,2.8,242497,0
2017-10-09,2.8,2.85,2.79,2.84,203687,0
2017-10-10,2.82,2.82,2.74,2.81,256120,0
2017-10-11,2.85,2.85,2.75,2.77,322540,0
2017-10-12,2.76,2.805,2.73,2.73,311611,0
2017-10-13,2.63,2.77,2.61,2.66,1895355,0
2017-10-16,2.7,2.72,2.61,2.63,419609,0
2017-10-17,2.62,2.67,2.6,2.62,344131,0
2017-10-18,2.7,2.73,2.61,2.69,474570,0
2017-10-19,2.71,2.75,2.67,2.73,406661,0
2017-10-20,2.76,2.76,2.63,2.64,249888,0
2017-10-23,2.62,2.67,2.59,2.59,294474,0
2017-10-24,2.58,2.58,2.47,2.47,614584,0
2017-10-25,2.46,2.49,2.3357,2.35,765199,0
2017-10-26,2.44,2.44,2.35,2.37,396189,0
2017-10-27,2.35,2.38,2.34,2.38,257201,0
2017-10-30,2.38,2.49,2.38,2.4,320102,0
2017-10-31,2.42,2.44,2.38,2.4,461614,0
2017-11-01,2.41,2.4154,2.285,2.31,419013,0
2017-11-02,2.31,2.41,2.27,2.4,463621,0
2017-11-03,2.39,2.42,2.35,2.41,215600,0
2017-11-06,2.41,2.41,2.35,2.36,176980,0
2017-11-07,2.41,2.41,2.23,2.28,457543,0
2017-11-08,2.24,2.27,2.23,2.24,220054,0
2017-11-09,2.19,2.29,2.19,2.25,343041,0
2017-11-10,2.32,2.6,2.31,2.56,890230,0
