Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.2,2.25,1.94,2.04,258800,0
2005-02-28,2.09,2.46,2.09,2.41,245000,0
2005-03-01,2.43,2.45,2.35,2.44,98800,0
2005-03-02,2.44,2.65,2.41,2.6,84100,0
2005-03-03,2.56,2.68,2.56,2.65,90100,0
2005-03-04,2.65,2.69,2.6,2.61,84600,0
2005-03-07,2.6,2.7,2.5,2.53,100500,0
2005-03-08,2.55,2.59,2.44,2.54,24000,0
2005-03-09,2.47,2.52,2.41,2.44,55800,0
2005-03-10,2.36,2.44,2.36,2.4,41500,0
2005-03-11,2.4,2.44,2.39,2.4,57600,0
2005-03-14,2.4,2.43,2.2,2.41,74300,0
2005-03-15,2.4,2.4,2.3,2.36,23900,0
2005-03-16,2.33,2.34,2.21,2.29,89700,0
2005-03-17,2.35,2.4,2.28,2.35,23400,0
2005-03-18,2.39,2.49,2.39,2.46,42800,0
2005-03-21,2.5,2.52,2.42,2.5,52700,0
2005-03-22,2.5,2.5,2.42,2.5,17100,0
2005-03-23,2.5,2.5,2.43,2.45,37000,0
2005-03-24,2.4,2.47,2.3,2.3,20800,0
2005-03-28,2.39,2.6,2.38,2.58,80900,0
2005-03-29,2.58,2.65,2.4,2.48,51600,0
2005-03-30,2.38,2.38,2.1,2.2,197100,0
2005-03-31,2.2,2.38,2.2,2.33,62100,0
2005-04-01,2.33,2.33,2.2,2.28,26900,0
2005-04-04,2.22,2.25,2.2,2.25,20800,0
2005-04-05,2.2,2.25,2.18,2.18,68700,0
2005-04-06,2.23,2.23,2.15,2.16,63400,0
2005-04-07,2.17,2.2,2.15,2.19,14200,0
2005-04-08,2.24,2.25,2.2,2.2,21900,0
2005-04-11,2.24,2.29,2.15,2.29,59100,0
2005-04-12,2.32,2.44,2.3,2.39,61500,0
2005-04-13,2.45,2.5,2.39,2.4,66500,0
2005-04-14,2.4,2.45,2.2,2.3,27600,0
2005-04-15,2.21,2.3,2.21,2.29,20600,0
2005-04-18,2.29,2.29,2.19,2.19,40000,0
2005-04-19,2.19,2.2,2.14,2.15,26900,0
2005-04-20,2.14,2.14,2.01,2.01,53300,0
2005-04-21,2.01,2.38,2,2.3,178300,0
2005-04-22,2.26,2.45,2.25,2.43,108800,0
2005-04-25,2.45,2.45,2.28,2.36,86900,0
2005-04-26,2.35,2.37,2.27,2.29,17500,0
2005-04-27,2.32,2.35,2.25,2.31,30900,0
2005-04-28,2.26,2.3,2.17,2.22,44800,0
2005-04-29,2.22,2.24,2.19,2.19,16900,0
2005-05-02,2.25,2.29,2.2,2.26,29700,0
2005-05-03,2.29,2.47,2.29,2.43,195000,0
2005-05-04,2.45,2.46,2.3,2.33,48800,0
2005-05-05,2.31,2.38,2.27,2.37,49300,0
2005-05-06,2.43,2.43,2.31,2.4,29400,0
2005-05-09,2.43,2.45,2.3,2.45,46300,0
2005-05-10,2.45,2.6,2.38,2.59,110300,0
2005-05-11,2.5,2.66,2.5,2.6,75000,0
2005-05-12,2.65,2.65,2.5,2.5,69700,0
2005-05-13,2.5,2.5,2.31,2.31,55300,0
2005-05-16,2.32,2.37,2.15,2.35,79000,0
2005-05-17,2.3,2.34,2.25,2.31,29700,0
2005-05-18,2.41,2.42,2.31,2.4,49300,0
2005-05-19,2.45,2.45,2.35,2.41,15700,0
2005-05-20,2.36,2.45,2.36,2.42,18900,0
2005-05-23,2.45,2.65,2.45,2.65,226200,0
2005-05-24,2.74,3.35,2.7,3.35,890100,0
2005-05-25,3.35,3.44,2.85,3.02,739700,0
2005-05-26,3.25,3.25,3.02,3.17,191900,0
2005-05-27,3.2,3.25,3.18,3.23,129800,0
2005-05-31,3.25,3.7,3.24,3.63,935800,0
2005-06-01,3.63,3.77,3.55,3.67,447600,0
2005-06-02,3.72,3.75,3.62,3.71,243200,0
2005-06-03,3.66,3.72,3.55,3.68,140500,0
2005-06-06,3.69,3.95,3.69,3.9,499900,0
2005-06-07,3.99,4.16,3.85,4.03,553800,0
2005-06-08,4.1,4.15,3.79,3.95,397600,0
2005-06-09,3.96,3.97,3.75,3.88,234900,0
2005-06-10,3.76,3.85,3.55,3.58,293800,0
2005-06-13,3.59,3.59,3.15,3.19,505400,0
2005-06-14,3.2,3.64,3.03,3.57,363400,0
2005-06-15,3.67,3.88,3.5,3.8,267600,0
2005-06-16,3.9,3.95,3.73,3.75,147100,0
2005-06-17,3.85,3.9,3.65,3.75,154500,0
2005-06-20,3.76,3.83,3.49,3.6,154600,0
2005-06-21,3.68,3.68,3.41,3.57,95100,0
2005-06-22,3.5,3.58,3.4,3.57,57100,0
2005-06-23,3.57,3.6,3.42,3.47,106800,0
2005-06-24,3.36,3.4,3.25,3.39,177800,0
2005-06-27,3.29,3.88,3.27,3.81,176300,0
2005-06-28,3.82,3.95,3.7,3.83,185000,0
2005-06-29,3.89,3.9,3.51,3.65,190300,0
2005-06-30,3.6,3.77,3.6,3.76,58200,0
2005-07-01,3.8,3.84,3.58,3.82,97500,0
2005-07-05,3.85,3.89,3.62,3.69,116900,0
2005-07-06,3.66,4.2,3.66,4.17,341000,0
2005-07-07,4.1,4.18,3.93,4.15,323500,0
2005-07-08,4.24,4.6,4.2,4.59,572000,0
2005-07-11,4.7,5.1,4.6,4.95,816700,0
2005-07-12,5.01,5.7,4.95,5.59,982900,0
2005-07-13,5.69,6,5.69,5.93,938600,0
2005-07-14,6,6,5.15,5.2,1213000,0
2005-07-15,5.14,5.45,4.6,5.35,495400,0
2005-07-18,5.36,5.89,5.36,5.78,357900,0
2005-07-19,5.8,6.08,5.78,5.78,561500,0
2005-07-20,5.84,5.84,5.5,5.65,239100,0
2005-07-21,5.83,5.9,5.65,5.82,146200,0
2005-07-22,5.82,5.95,5.71,5.95,252500,0
2005-07-25,6,6.44,5.95,6.41,809700,0
2005-07-26,6.41,6.5,6,6.41,569000,0
2005-07-27,6.41,6.5,6.21,6.24,331700,0
2005-07-28,6.25,6.3,5.75,6.23,462600,0
2005-07-29,6.3,6.5,6.16,6.38,325600,0
2005-08-01,6.51,7.2,6.51,7.12,1173200,0
2005-08-02,7.25,8.02,7.25,7.9,1368200,0
2005-08-03,8,9.35,7.5,8.67,2272500,0
2005-08-04,8.68,9.45,8.26,9.1,1397700,0
2005-08-05,9.16,9.55,7.7,8.78,2021300,0
2005-08-08,8.94,9.2,8.46,8.67,962400,0
2005-08-09,8.67,9,8.17,8.19,999800,0
2005-08-10,8,8.15,7.6,7.92,1049200,0
2005-08-11,7.93,8.5,7.85,8.44,559900,0
2005-08-12,8.49,8.85,8.3,8.55,435900,0
2005-08-15,8.55,8.72,8.1,8.49,276500,0
2005-08-16,8.48,8.49,7.75,8.02,477100,0
2005-08-17,7.85,8,6.8,7.3,997600,0
2005-08-18,7.25,7.25,6.35,6.61,940500,0
2005-08-19,6.86,7.5,6.85,7.49,637700,0
2005-08-22,7.6,7.9,7.4,7.47,539100,0
2005-08-23,7.44,7.45,7,7.21,343400,0
2005-08-24,7.2,7.4,7.01,7.29,203800,0
2005-08-25,7.32,7.32,6.88,7,287700,0
2005-08-26,6.8,6.8,6.4,6.6,744200,0
2005-08-29,6.8,7.34,6.76,6.95,539400,0
2005-08-30,6.94,7.34,6.94,7.33,438100,0
2005-08-31,7.49,8.22,7.38,8.17,1040200,0
2005-09-01,8.42,8.45,7.8,7.91,630300,0
2005-09-02,8.1,8.1,7.51,7.6,351800,0
2005-09-06,7.65,7.98,7.52,7.73,258000,0
2005-09-07,7.89,7.96,7.76,7.94,241100,0
2005-09-08,7.99,8.25,7.98,8.1,255500,0
2005-09-09,8.1,8.12,7.85,8.05,222700,0
2005-09-12,8.06,8.75,8.06,8.75,672300,0
2005-09-13,8.74,8.74,8.36,8.54,396100,0
2005-09-14,8.5,8.75,8.5,8.65,385800,0
2005-09-15,8.65,8.75,8.11,8.25,412400,0
2005-09-16,8.74,8.75,8.48,8.64,344500,0
2005-09-19,8.74,9.1,8.7,9.06,737400,0
2005-09-20,9.08,9.2,8.6,8.66,365600,0
2005-09-21,8.8,9.3,8.16,9.08,541400,0
2005-09-22,9.25,9.3,8.65,8.84,374300,0
2005-09-23,8.6,8.75,8.38,8.69,346300,0
2005-09-26,8.8,8.83,7.8,8.04,660200,0
2005-09-27,8,8.29,7.9,8.28,192000,0
2005-09-28,8.39,8.48,8.01,8.06,270300,0
2005-09-29,8.15,8.25,8.05,8.1,137200,0
2005-09-30,8.2,8.23,8.05,8.09,127700,0
2005-10-03,8.14,8.16,8.08,8.16,221800,0
2005-10-04,8.2,8.67,8.18,8.67,582400,0
2005-10-05,8.66,8.66,8.1,8.29,432600,0
2005-10-06,8.19,8.88,7.38,7.57,655100,0
2005-10-07,7.5,7.75,7.5,7.72,128200,0
2005-10-10,7.85,7.89,7.55,7.63,147400,0
2005-10-11,7.7,7.95,7.58,7.66,145600,0
2005-10-12,7.75,7.85,7.5,7.5,132800,0
2005-10-13,7.5,7.53,6.68,6.85,491200,0
2005-10-14,6.75,6.9,6.52,6.72,227000,0
2005-10-17,6.99,6.99,6.75,6.89,157800,0
2005-10-18,6.89,6.9,6.61,6.65,78700,0
2005-10-19,6.45,6.65,5.75,6.65,440100,0
2005-10-20,6.6,6.74,6.05,6.15,271300,0
2005-10-21,6.16,6.33,6.01,6.29,198000,0
2005-10-24,6.19,6.23,6,6.07,159700,0
2005-10-25,6.05,6.3,6.02,6.25,132300,0
2005-10-26,6.28,6.4,6.11,6.16,178300,0
2005-10-27,6.2,6.2,6,6.05,82500,0
2005-10-28,5.9,6.05,5.78,5.87,182500,0
2005-10-31,6.11,6.67,6.1,6.59,377400,0
2005-11-01,6.61,6.9,6.6,6.67,240800,0
2005-11-02,6.72,6.95,6.71,6.88,134900,0
2005-11-03,7,9.2,7,7.28,390100,0
2005-11-04,7.28,7.4,6.7,6.99,315100,0
2005-11-07,6.8,6.99,6.56,6.6,215800,0
2005-11-08,6.58,6.6,6.2,6.5,231900,0
2005-11-09,7.29,7.29,5.54,6.25,224800,0
2005-11-10,6.05,6.24,5.95,6,229100,0
2005-11-11,6.07,6.19,5.5,6.19,276900,0
2005-11-14,5.94,6.4,5.94,6.24,144200,0
2005-11-15,6.25,6.38,6.2,6.21,96200,0
2005-11-16,6.17,6.39,6.11,6.3,68200,0
2005-11-17,6.39,6.75,6.31,6.46,159100,0
2005-11-18,6.56,6.66,6.4,6.55,109800,0
2005-11-21,6.7,6.75,6.6,6.75,92500,0
2005-11-22,6.75,6.99,6.7,6.91,156300,0
2005-11-23,6.91,6.98,6.85,6.92,150700,0
2005-11-25,6.99,7,6.9,6.9,63300,0
2005-11-28,6.89,6.95,6.8,6.82,142800,0
2005-11-29,6.82,7.1,6.7,6.87,144700,0
2005-11-30,6.6,6.9,6.54,6.75,139900,0
2005-12-01,6.68,6.78,6.5,6.61,128300,0
2005-12-02,6.6,6.65,6.5,6.51,63400,0
2005-12-05,6.59,7.11,6.2,6.29,705500,0
2005-12-06,6.54,6.54,6,6.23,626000,0
2005-12-07,6.33,6.33,5.95,6.24,223700,0
2005-12-08,6.29,6.49,6.22,6.4,194400,0
2005-12-09,6.39,6.6,6.36,6.51,333700,0
2005-12-12,6.54,6.68,6.5,6.68,226300,0
2005-12-13,6.68,7.12,6.68,7.05,460900,0
2005-12-14,7.04,7.43,7,7.43,400700,0
2005-12-15,7.45,7.73,7.2,7.51,395400,0
2005-12-16,7.5,7.51,7.2,7.29,370900,0
2005-12-19,7.28,7.55,7.28,7.54,277300,0
2005-12-20,7.5,7.65,7.44,7.53,177000,0
2005-12-21,7.56,7.8,7.53,7.67,243800,0
2005-12-22,7.75,7.77,7.55,7.64,380100,0
2005-12-23,8.44,8.77,8.4,8.75,2065400,0
2005-12-27,8.7,8.99,8.41,8.55,696600,0
2005-12-28,8.65,8.65,8.5,8.52,173400,0
2005-12-29,8.52,8.57,8.4,8.42,237400,0
2005-12-30,8.42,8.62,8.38,8.4,332800,0
2006-01-03,8.45,9.37,8.38,9.34,795200,0
2006-01-04,9.39,9.5,9.2,9.36,585800,0
2006-01-05,9.5,9.76,9.15,9.5,603800,0
2006-01-06,9.53,10.5,9.53,10.45,956800,0
2006-01-09,10.86,12.03,10.85,11.86,2106400,0
2006-01-10,11.93,12.06,11.6,11.93,1005300,0
2006-01-11,11.9,11.91,10.52,10.75,1779400,0
2006-01-12,11.01,11.37,11.01,11.05,629400,0
2006-01-13,11.02,11.35,10.82,11.15,296300,0
2006-01-17,11.35,11.94,11.3,11.94,638900,0
2006-01-18,11.96,11.98,11.12,11.35,436000,0
2006-01-19,11.35,11.7,11.2,11.61,385800,0
2006-01-20,11.82,11.9,11.15,11.33,335000,0
2006-01-23,11.29,11.4,10.96,11.18,348000,0
2006-01-24,11.17,11.63,11,11.62,350300,0
2006-01-25,11.59,12.79,11.59,12.76,1326100,0
2006-01-26,12.72,13.48,12.26,12.32,1084300,0
2006-01-27,12.28,12.7,11.76,12.11,561700,0
2006-01-30,12.07,12.49,12.07,12.26,246900,0
2006-01-31,12.33,12.33,11.15,11.59,596500,0
2006-02-01,11.56,11.59,11.25,11.28,316000,0
2006-02-02,11.28,11.65,11.28,11.54,259400,0
2006-02-03,11.42,11.66,11.4,11.52,174700,0
2006-02-06,11.74,11.97,11.55,11.91,222100,0
2006-02-07,11.96,11.97,11.6,11.66,282500,0
2006-02-08,11.5,11.55,9.84,10.14,1128200,0
2006-02-09,10.1,10.34,9.63,10,488500,0
2006-02-10,9.81,9.81,8.9,9.14,735900,0
2006-02-13,9.11,9.92,9.1,9.73,527800,0
2006-02-14,9.76,10.47,9.76,10.47,485200,0
2006-02-15,10.51,10.51,10.05,10.37,360500,0
2006-02-16,10.48,11.12,10.41,10.97,478200,0
2006-02-17,11.33,11.33,10.4,10.52,333900,0
2006-02-21,11,11.06,10.71,10.76,214000,0
2006-02-22,10.5,10.75,10.44,10.58,186000,0
2006-02-23,10.54,10.85,10.54,10.7,122500,0
2006-02-24,10.75,10.8,10.51,10.62,109100,0
2006-02-27,10.53,10.62,10.11,10.31,167400,0
2006-02-28,10.07,10.22,10.06,10.1,164600,0
2006-03-01,10,10.8,9.65,10.77,538300,0
2006-03-02,10.81,10.81,10.6,10.65,118900,0
2006-03-03,10.42,10.59,10.15,10.46,135600,0
2006-03-06,10.46,11.24,10.31,11.21,538500,0
2006-03-07,11,11.3,10.64,10.72,190300,0
2006-03-08,10.73,10.73,10.05,10.32,193900,0
2006-03-09,10.4,10.73,10.32,10.54,87300,0
2006-03-10,10.59,10.65,10.29,10.65,100100,0
2006-03-13,10.65,10.84,10.6,10.6,115500,0
2006-03-14,10.79,10.95,10.56,10.93,129100,0
2006-03-15,10.95,11.25,10.55,10.72,199700,0
2006-03-16,10.77,10.83,10.61,10.62,72500,0
2006-03-17,10.44,10.53,10,10.53,235500,0
2006-03-20,10.5,10.85,10.42,10.82,162400,0
2006-03-21,10.88,11.5,10.85,11.47,469700,0
2006-03-22,10.99,11.09,10.58,11,553800,0
2006-03-23,10.99,11.4,10.96,11.05,330600,0
2006-03-24,11.05,11.49,11.03,11.39,233200,0
2006-03-27,11.4,12.4,11.4,12.39,475500,0
2006-03-28,12.39,12.96,11.74,12.57,548800,0
2006-03-29,12.57,14.45,12.5,14.38,1159600,0
2006-03-30,14.35,14.36,13.61,14.19,542000,0
2006-03-31,13.95,14.8,13.5,14.61,422600,0
2006-04-03,14.86,15.2,14.05,14.46,862000,0
2006-04-04,14.46,14.8,14.35,14.59,275100,0
2006-04-05,14.79,14.95,14.25,14.7,339100,0
2006-04-06,14.59,14.61,13.2,13.31,670500,0
2006-04-07,13,13.2,12.3,12.32,590900,0
2006-04-10,12,12.32,11.78,11.99,636700,0
2006-04-11,11.99,12.56,11.99,12.22,342800,0
2006-04-12,12.28,12.38,11.99,12.15,188600,0
2006-04-13,12.19,12.19,11.95,11.99,124500,0
2006-04-17,12.14,12.39,11.8,11.97,262900,0
2006-04-18,12.1,12.19,11.86,12,319900,0
2006-04-19,12.08,12.08,11.96,11.99,204600,0
2006-04-20,11.99,12.2,11.7,11.7,165000,0
2006-04-21,11.71,11.91,11.5,11.7,258600,0
2006-04-24,11.7,11.79,11.4,11.55,161000,0
2006-04-25,11.69,12.24,11.3,11.4,149900,0
2006-04-26,11.25,11.42,10.85,10.99,345700,0
2006-04-27,10.65,10.7,10.1,10.19,503000,0
2006-04-28,10.28,10.35,10.12,10.25,226700,0
2006-05-01,10.3,10.33,10.04,10.05,174700,0
2006-05-02,10,10.04,9.5,9.64,534600,0
2006-05-03,9.83,10.64,9.7,10.3,1209300,0
2006-05-04,10.6,10.6,10,10.08,425900,0
2006-05-05,10.08,10.28,9.88,10.21,226300,0
2006-05-08,10.45,10.48,9.96,10.12,265400,0
2006-05-09,10.18,10.37,10.01,10.05,252900,0
2006-05-10,10.32,10.32,9.41,9.77,673700,0
2006-05-11,10.12,10.2,9.17,9.31,343000,0
2006-05-12,9.08,9.98,8.77,9.92,882200,0
2006-05-15,9.99,10,9.05,9.35,434800,0
2006-05-16,9.55,9.7,9.45,9.48,163900,0
2006-05-17,9.68,9.68,8.97,9.11,248600,0
2006-05-18,9.15,9.3,8.5,8.54,313200,0
2006-05-19,8.61,8.7,8.11,8.46,314300,0
2006-05-22,8.42,8.43,7.75,7.83,423200,0
2006-05-23,7.99,8.1,7.68,8,439900,0
2006-05-24,8,8.02,7.59,7.83,325800,0
2006-05-25,7.54,7.98,7.52,7.56,352000,0
2006-05-26,7.55,7.79,7.38,7.48,271600,0
2006-05-30,7.38,7.97,7.38,7.56,736100,0
2006-05-31,7.8,8.55,7.74,8.52,692000,0
2006-06-01,8.46,9.35,8.46,9.15,722400,0
2006-06-02,9.3,9.6,9.2,9.39,433400,0
2006-06-05,9.38,9.38,8.76,8.78,325400,0
2006-06-06,8.53,8.75,7.87,8.17,522600,0
2006-06-07,8.3,8.35,8.05,8.15,221700,0
2006-06-08,8.15,8.15,7.46,7.94,448000,0
2006-06-09,8.05,8.3,7.98,8.01,226300,0
2006-06-12,7.98,8.01,7.4,7.42,333800,0
2006-06-13,7.4,7.41,6.76,6.91,293600,0
2006-06-14,6.71,7.15,6.71,7.04,204400,0
2006-06-15,7.16,7.69,7.1,7.59,292500,0
2006-06-16,7.61,7.78,7.12,7.37,199700,0
2006-06-19,7.37,7.45,7.1,7.39,237900,0
2006-06-20,7.41,7.5,7.25,7.38,144500,0
2006-06-21,7.28,7.48,7.28,7.4,141000,0
2006-06-22,7.47,7.59,7.35,7.4,100700,0
2006-06-23,7.55,7.58,7.31,7.35,139100,0
2006-06-26,7.31,7.38,7.23,7.26,194300,0
2006-06-27,7.35,7.38,6.86,6.92,282100,0
2006-06-28,7.07,7.37,7,7.34,147600,0
2006-06-29,7.33,7.69,7.33,7.67,212200,0
2006-06-30,7.87,8.1,7.7,7.79,948400,0
2006-07-03,7.79,8.25,7.79,8.15,206400,0
2006-07-05,8.14,8.24,7.88,8.19,200100,0
2006-07-06,8.33,8.88,8.32,8.88,394500,0
2006-07-07,8.7,9.19,8.46,8.63,402000,0
2006-07-10,8.62,8.62,8.07,8.09,244000,0
2006-07-11,7.93,8.12,7.73,8.07,259100,0
2006-07-12,8.09,8.51,8,8.2,173100,0
2006-07-13,7.71,7.91,7.01,7.88,412000,0
2006-07-14,7.93,7.98,7.4,7.67,188100,0
2006-07-17,7.71,7.71,7.06,7.06,360900,0
2006-07-18,7.07,7.32,6.75,7.3,237000,0
2006-07-19,7.23,7.7,7.2,7.67,222200,0
2006-07-20,7.66,8,7.11,7.23,126600,0
2006-07-21,7.23,7.25,6.89,7.08,185500,0
2006-07-24,7.08,7.43,7.08,7.4,164900,0
2006-07-25,7.4,7.5,7.28,7.48,88500,0
2006-07-26,7.5,7.5,7.02,7.38,132000,0
2006-07-27,7.37,7.52,7.16,7.27,139200,0
2006-07-28,7.2,7.5,7.2,7.5,126300,0
2006-07-31,7.49,7.65,7.49,7.6,130700,0
2006-08-01,7.63,7.65,7.32,7.42,118300,0
2006-08-02,7.35,7.49,7.3,7.36,95500,0
2006-08-03,7.31,7.38,7.25,7.37,91300,0
2006-08-04,7.25,7.33,7.1,7.21,153700,0
2006-08-07,7.27,7.69,7.16,7.6,260800,0
2006-08-08,7.85,8.28,7.83,8.1,621000,0
2006-08-09,8.05,8.28,7.67,7.7,403100,0
2006-08-10,7.63,7.71,7.35,7.48,159300,0
2006-08-11,7.42,7.45,7.11,7.25,172600,0
2006-08-14,7.17,7.25,7.15,7.17,127700,0
2006-08-15,7.27,7.4,7.01,7.2,204600,0
2006-08-16,7.2,7.35,7.16,7.26,134600,0
2006-08-17,7.32,7.32,7.15,7.18,137000,0
2006-08-18,7.23,7.27,7.18,7.25,70700,0
2006-08-21,7.25,7.27,7.16,7.23,66700,0
2006-08-22,7.24,7.25,7.15,7.16,49600,0
2006-08-23,7.16,7.22,7.08,7.1,97400,0
2006-08-24,7.1,7.18,6.9,7.07,238000,0
2006-08-25,7.06,7.12,6.95,7.07,224000,0
2006-08-28,7.12,7.15,6.95,7.02,174400,0
2006-08-29,7.07,7.09,6.86,7.01,139200,0
2006-08-30,7.01,7.04,6.85,7,140700,0
2006-08-31,7,7,6.9,6.97,95600,0
2006-09-01,6.93,7.02,6.9,6.98,111000,0
2006-09-05,6.52,6.79,6.15,6.71,531300,0
2006-09-06,6.5,6.58,6.3,6.36,210900,0
2006-09-07,6.22,6.41,6.05,6.2,244300,0
2006-09-08,6.21,6.3,6.1,6.29,180400,0
2006-09-11,6.2,6.39,6.1,6.32,162800,0
2006-09-12,6.3,6.35,6,6.02,280900,0
2006-09-13,5.95,6,5.25,5.8,539300,0
2006-09-14,5.75,5.9,5.54,5.74,229100,0
2006-09-15,5.76,5.88,5.7,5.83,234000,0
2006-09-18,5.83,5.86,5.74,5.8,223400,0
2006-09-19,5.81,5.86,5.69,5.81,250700,0
2006-09-20,5.73,5.9,5.73,5.81,165800,0
2006-09-21,5.81,5.85,5.79,5.85,126900,0
2006-09-22,5.83,5.85,5.77,5.78,142500,0
2006-09-25,5.78,5.79,5.6,5.74,114400,0
2006-09-26,5.71,5.75,5.6,5.71,87700,0
2006-09-27,5.65,5.85,5.6,5.72,168100,0
2006-09-28,5.82,5.83,5.67,5.72,136300,0
2006-09-29,5.77,6.3,5.69,6.19,360500,0
2006-10-02,6.2,6.69,6.06,6.15,361300,0
2006-10-03,6.16,6.25,5.9,5.95,144800,0
2006-10-04,5.9,6.24,5.77,6.15,195600,0
2006-10-05,6.15,6.65,6.15,6.6,290000,0
2006-10-06,6.69,6.75,6.61,6.7,212300,0
2006-10-09,6.6,7.02,6.57,7.02,245100,0
2006-10-10,7.16,7.42,7.02,7.3,361200,0
2006-10-11,7.4,7.46,7.31,7.4,310100,0
2006-10-12,7.45,7.78,7.45,7.75,227400,0
2006-10-13,7.85,8,7.8,7.98,216100,0
2006-10-16,8.02,8.2,8,8.15,266000,0
2006-10-17,8.16,8.21,7.5,7.89,306600,0
2006-10-18,7.88,7.88,7.35,7.55,231100,0
2006-10-19,7.31,7.7,7.3,7.6,160300,0
2006-10-20,7.61,7.61,7.4,7.43,82400,0
2006-10-23,7.3,7.4,7.1,7.19,121100,0
2006-10-24,7.09,7.37,7.09,7.33,92300,0
2006-10-25,7.17,7.49,7.17,7.41,86900,0
2006-10-26,7.49,7.74,7.49,7.63,93200,0
2006-10-27,7.65,7.7,7.5,7.51,101500,0
2006-10-30,7.38,7.51,7.3,7.45,68400,0
2006-10-31,6.3,6.3,5.7,5.96,1010400,0
2006-11-01,5.96,6.18,5.96,6.06,281200,0
2006-11-02,6.06,6.06,5.82,5.92,161900,0
2006-11-03,5.97,6.1,5.88,6.05,161000,0
2006-11-06,6.2,6.2,5.9,6.01,200200,0
2006-11-07,5.99,6.09,5.95,5.96,109000,0
2006-11-08,5.9,6.05,5.86,6.01,103800,0
2006-11-09,6.06,6.2,6,6.15,153900,0
2006-11-10,6.2,6.75,6.11,6.39,272400,0
2006-11-13,6.37,6.39,6,6.26,188200,0
2006-11-14,6.29,6.49,6.01,6.35,107500,0
2006-11-15,6.39,6.78,6.39,6.68,212600,0
2006-11-16,6.65,6.99,6.65,6.96,191600,0
2006-11-17,6.98,6.98,6.65,6.82,157400,0
2006-11-20,6.77,6.94,6.72,6.84,122600,0
2006-11-21,6.86,6.95,6.81,6.91,61800,0
2006-11-22,6.97,6.97,6.83,6.92,84700,0
2006-11-24,6.88,6.9,6.8,6.85,45100,0
2006-11-27,6.85,6.89,6.7,6.82,148300,0
2006-11-28,6.8,6.84,6.65,6.72,71200,0
2006-11-29,6.74,6.96,6.7,6.95,173100,0
2006-11-30,6.96,7.05,6.82,6.87,110800,0
2006-12-01,6.97,6.97,6.55,6.82,124800,0
2006-12-04,6.72,6.93,6.72,6.83,101600,0
2006-12-05,6.84,6.92,6.75,6.85,94200,0
2006-12-06,6.83,6.86,6.7,6.72,113100,0
2006-12-07,6.65,6.74,6.45,6.58,144400,0
2006-12-08,6.38,6.55,6.24,6.3,179700,0
2006-12-11,6.35,6.35,6.1,6.12,120500,0
2006-12-12,6.1,6.15,6.01,6.13,193400,0
2006-12-13,6.19,6.3,6.06,6.14,121000,0
2006-12-14,6.18,6.52,6.13,6.48,247000,0
2006-12-15,6.5,6.6,6.44,6.46,156100,0
2006-12-18,6.46,6.53,6.16,6.26,79900,0
2006-12-19,6.2,6.44,6.12,6.35,91800,0
2006-12-20,6.23,6.44,6.21,6.39,117900,0
2006-12-21,6.29,6.45,6.26,6.43,129200,0
2006-12-22,6.43,6.45,6.3,6.41,90800,0
2006-12-26,6.34,6.5,6.31,6.37,231100,0
2006-12-27,6.38,6.49,6.33,6.44,103800,0
2006-12-28,6.33,6.58,6.33,6.51,105800,0
2006-12-29,6.42,6.5,6.38,6.43,140800,0
2007-01-03,6.4,6.45,6.19,6.23,162200,0
2007-01-04,6.23,6.29,6.16,6.26,127400,0
2007-01-05,6.23,6.24,6,6.09,180000,0
2007-01-08,6.02,6.09,5.95,6,123600,0
2007-01-09,5.93,6.25,5.88,6.23,173200,0
2007-01-10,6.19,6.19,6.01,6.02,81900,0
2007-01-11,6.01,6.15,5.87,5.93,131600,0
2007-01-12,5.93,5.98,5.82,5.89,122800,0
2007-01-16,5.9,6,5.8,5.88,154000,0
2007-01-17,5.88,6.36,5.84,6.32,181000,0
2007-01-18,6.32,6.5,6.17,6.29,137500,0
2007-01-19,6.3,6.45,6.21,6.41,79900,0
2007-01-22,6.44,6.44,6.2,6.21,46200,0
2007-01-23,6.21,6.37,6.2,6.32,71200,0
2007-01-24,6.34,6.52,6.03,6.21,65100,0
2007-01-25,6.2,6.3,6.12,6.21,90100,0
2007-01-26,6.21,6.4,6.07,6.27,65400,0
2007-01-29,6.13,6.4,6.13,6.39,70200,0
2007-01-30,6.32,6.4,6.3,6.39,79700,0
2007-01-31,6.38,6.5,6.27,6.5,69900,0
2007-02-01,6.5,6.5,6.25,6.5,57000,0
2007-02-02,6.5,6.53,6.45,6.5,68500,0
2007-02-05,6.47,6.8,6.4,6.62,151000,0
2007-02-06,6.76,6.76,6.5,6.7,171600,0
2007-02-07,6.7,6.86,6.67,6.82,107500,0
2007-02-08,6.89,7.25,6.88,7.18,310900,0
2007-02-09,6.95,7,6.4,6.56,530700,0
2007-02-12,6.45,6.45,6.08,6.32,275326,0
2007-02-13,6.29,6.62,6.29,6.62,121626,0
2007-02-14,6.62,6.69,6.59,6.6,221775,0
2007-02-15,6.61,6.67,6.56,6.64,151000,0
2007-02-16,6.64,6.65,6.4,6.52,69700,0
2007-02-20,6.32,6.47,6.22,6.26,148600,0
2007-02-21,6.2,6.23,6.18,6.2,158600,0
2007-02-22,6.18,6.31,6.11,6.28,188200,0
2007-02-23,6.23,6.27,6.11,6.12,140300,0
2007-02-26,6.1,6.13,6.01,6.1,146000,0
2007-02-27,6.05,6.15,5.85,5.89,240900,0
2007-02-28,5.86,6.17,5.8,6.09,187300,0
2007-03-01,5.97,6.2,5.94,6.05,158100,0
2007-03-02,6.01,6.15,5.89,5.89,128800,0
2007-03-05,5.84,5.84,5.45,5.45,256100,0
2007-03-06,5.5,5.8,5.49,5.63,106700,0
2007-03-07,5.42,5.65,5.42,5.53,66400,0
2007-03-08,5.53,5.64,5.48,5.48,67300,0
2007-03-09,5.54,5.81,5.46,5.58,73200,0
2007-03-12,5.52,5.63,5.45,5.5,57700,0
2007-03-13,5.5,5.54,5.2,5.23,157800,0
2007-03-14,5.12,5.38,5.1,5.2,111500,0
2007-03-15,5.2,5.34,5.2,5.3,80700,0
2007-03-16,5.3,5.3,5.12,5.19,155100,0
2007-03-19,5.2,5.21,5.02,5.05,143000,0
2007-03-20,5,5.21,5,5.11,127300,0
2007-03-21,5.19,5.5,5.16,5.25,189200,0
2007-03-22,5.48,5.68,5.2,5.33,389400,0
2007-03-23,5.35,5.52,5.3,5.33,111800,0
2007-03-26,5.35,5.4,5.3,5.4,56100,0
2007-03-27,5.37,5.45,5.3,5.44,46700,0
2007-03-28,5.42,5.5,5.3,5.31,64700,0
2007-03-29,5.39,5.46,5.3,5.35,53700,0
2007-03-30,5.32,5.6,5.31,5.55,149700,0
2007-04-02,5.55,5.7,5.55,5.66,132800,0
2007-04-03,5.66,6.08,5.63,5.9,197400,0
2007-04-04,5.9,6.1,5.8,5.9,74700,0
2007-04-05,5.95,6.16,5.9,6.13,158700,0
2007-04-09,6.16,6.17,5.99,6,173200,0
2007-04-10,5.98,6.13,5.97,6.01,163100,0
2007-04-11,6.01,6.17,5.97,6.09,213100,0
2007-04-12,6.06,6.2,6,6.16,230100,0
2007-04-13,6.17,6.5,6.1,6.15,186400,0
2007-04-16,6.2,6.24,6.1,6.17,128100,0
2007-04-17,6.15,6.36,6.15,6.33,213600,0
2007-04-18,6.3,6.3,6.2,6.23,94900,0
2007-04-19,6.17,6.28,6.15,6.28,113600,0
2007-04-20,6.33,6.36,6.29,6.34,203500,0
2007-04-23,6.3,6.47,6.3,6.44,128500,0
2007-04-24,6.32,6.45,6.32,6.42,99300,0
2007-04-25,6.44,6.45,6.32,6.39,115500,0
2007-04-26,6.39,6.42,6.39,6.4,102100,0
2007-04-27,6.43,6.5,6.39,6.48,91100,0
2007-04-30,6.52,6.53,6.35,6.44,139700,0
2007-05-01,6.34,6.38,6.21,6.3,148400,0
2007-05-02,6.28,6.59,6.21,6.55,182400,0
2007-05-03,6.59,6.6,6.45,6.59,136700,0
2007-05-04,6.58,6.58,6.41,6.43,71400,0
2007-05-07,6.42,6.64,6.41,6.5,89100,0
2007-05-08,7.95,8.57,7,8.31,1864600,0
2007-05-09,8.35,8.73,8.31,8.51,677300,0
2007-05-10,8.4,8.42,8.03,8.22,316500,0
2007-05-11,8.15,8.96,8.15,8.93,540800,0
2007-05-14,8.92,9.54,8.9,9.5,563900,0
2007-05-15,9.31,9.94,9.31,9.81,541900,0
2007-05-16,9.8,10.54,9.64,10.07,847500,0
2007-05-17,10.12,10.45,9.87,10.16,385182,0
2007-05-18,10.09,10.47,10.09,10.12,284800,0
2007-05-21,10.06,10.1,9.06,9.37,812476,0
2007-05-22,9.64,10.8,9.64,10.59,1365550,0
2007-05-23,10.69,11.07,10.07,10.1,837900,0
2007-05-24,10.19,10.96,10.18,10.36,609100,0
2007-05-25,10.45,10.62,10.34,10.45,225600,0
2007-05-29,10.57,10.75,10.31,10.45,396400,0
2007-05-30,10.45,10.49,10.07,10.26,291900,0
2007-05-31,10.26,10.38,9.96,10.34,408500,0
2007-06-01,10.58,10.6,10.25,10.33,269100,0
2007-06-04,10.53,10.55,10.4,10.5,233700,0
2007-06-05,10.54,10.64,10.3,10.37,459800,0
2007-06-06,10.37,10.52,10.18,10.52,218590,0
2007-06-07,10.54,10.54,10.23,10.37,291600,0
2007-06-08,10.5,10.5,10.11,10.36,198000,0
2007-06-11,9.88,10.35,9.4,10.09,431000,0
2007-06-12,10.24,10.24,9.8,9.94,196290,0
2007-06-13,9.99,10.56,9.98,10.5,245200,0
2007-06-14,10.55,11.33,10.54,10.93,618000,0
2007-06-15,11.25,11.45,10.9,11.01,353300,0
2007-06-18,11.25,11.44,11.09,11.2,195400,0
2007-06-19,11.29,12.77,11.28,12.73,883500,0
2007-06-20,12.75,12.98,12,12.1,436100,0
2007-06-21,12.15,12.43,11.8,12.19,404800,0
2007-06-22,12,12.39,11.9,12.17,439300,0
2007-06-25,12.14,12.15,11.5,11.79,618900,0
2007-06-26,11.79,12.11,11.62,11.7,411900,0
2007-06-27,11.52,11.88,11.51,11.68,183700,0
2007-06-28,11.7,12.45,11.7,12.06,281600,0
2007-06-29,12.28,12.43,12.01,12.15,233300,0
2007-07-02,12.3,12.35,11.94,12.11,175900,0
2007-07-03,12.25,12.7,12.05,12.32,264500,0
2007-07-05,12.42,12.75,12.22,12.47,207100,0
2007-07-06,12.5,12.67,12.32,12.55,103600,0
2007-07-09,12.5,12.88,12.3,12.88,235800,0
2007-07-10,12.8,12.87,12.42,12.56,394300,0
2007-07-11,12.4,12.76,12.3,12.75,171100,0
2007-07-12,12.75,13.12,12.55,12.9,327900,0
2007-07-13,13.14,13.14,12.41,12.6,447030,0
2007-07-16,12.5,12.8,12.02,12.21,341600,0
2007-07-17,12.25,12.49,12.01,12.17,318900,0
2007-07-18,12.14,12.15,11.35,11.93,425900,0
2007-07-19,12,12.48,11.93,12.31,213400,0
2007-07-20,12.28,12.28,11.72,12.03,271600,0
2007-07-23,12.13,12.4,12.03,12.19,196200,0
2007-07-24,12,12.25,10.88,11.36,325000,0
2007-07-25,11.25,11.69,9.76,10.66,1204300,0
2007-07-26,10.1,11.16,9.8,10.55,491600,0
2007-07-27,10.3,10.73,10.12,10.5,296100,0
2007-07-30,10.53,10.89,10.12,10.77,246900,0
2007-07-31,10.78,11.25,10.33,10.54,193300,0
2007-08-01,10.54,10.54,9.89,10.09,265400,0
2007-08-02,10,10.57,9.94,10.54,218200,0
2007-08-03,10.56,10.78,10.16,10.23,163400,0
2007-08-06,10.2,10.75,9.76,10.4,322200,0
2007-08-07,11.25,11.4,9.76,10.7,545000,0
2007-08-08,10.84,11.1,10.48,10.86,500100,0
2007-08-09,10.85,11.35,10.8,10.8,500700,0
2007-08-10,10.5,11.25,10.5,11.09,629900,0
2007-08-13,11.09,11.2,10.8,10.89,209700,0
2007-08-14,10.9,11.05,10.25,10.28,231300,0
2007-08-15,10.05,10.71,9.52,9.7,194200,0
2007-08-16,9.4,9.6,8.15,8.87,632200,0
2007-08-17,9.75,10.19,9.11,9.71,233000,0
2007-08-20,9.71,10.13,9.65,10.03,125200,0
2007-08-21,10.01,10.25,9.55,9.73,162600,0
2007-08-22,9.83,10.28,9.82,10,112800,0
2007-08-23,10.08,10.1,9.65,9.73,88700,0
2007-08-24,9.71,9.8,9.51,9.55,227400,0
2007-08-27,9.53,9.65,9.19,9.47,117000,0
2007-08-28,9.43,9.44,8.85,8.91,125400,0
2007-08-29,9.72,9.72,8.91,9.32,97200,0
2007-08-30,9.22,9.22,9.01,9.09,120500,0
2007-08-31,9.1,9.35,9.1,9.17,131900,0
2007-09-04,9.1,9.75,9.1,9.67,207100,0
2007-09-05,9.65,9.7,9.34,9.49,107600,0
2007-09-06,9.52,9.75,9.4,9.69,127100,0
2007-09-07,9.55,9.55,8.86,8.87,180000,0
2007-09-10,8.93,9.15,8.88,8.9,107900,0
2007-09-11,8.93,9,8.91,8.95,154300,0
2007-09-12,8.93,9.2,8.91,9.06,294500,0
2007-09-13,9.11,9.3,9,9.21,112900,0
2007-09-14,9.15,9.29,9,9.11,72600,0
2007-09-17,9.02,9.51,9.02,9.17,90600,0
2007-09-18,9.2,9.59,9.15,9.45,174900,0
2007-09-19,9.55,10.17,9.55,10,412100,0
2007-09-20,10,10.6,9.93,10.59,401300,0
2007-09-21,10.7,11.16,10.59,11.06,389900,0
2007-09-24,11.28,11.91,11.15,11.91,341300,0
2007-09-25,11.83,11.92,11.04,11.08,232900,0
2007-09-26,11.13,11.68,11.13,11.63,139900,0
2007-09-27,11.87,11.92,11.25,11.35,86200,0
2007-09-28,11.3,11.7,11.3,11.41,129100,0
2007-10-01,11.44,12.2,11.41,11.72,188400,0
2007-10-02,11.79,11.92,11.47,11.72,130600,0
2007-10-03,11.7,11.9,11.48,11.78,233300,0
2007-10-04,11.78,12.5,11.4,12.49,234200,0
2007-10-05,12.49,12.7,12.1,12.38,159900,0
2007-10-08,12.34,12.75,12.31,12.47,92500,0
2007-10-09,12.47,12.5,12.29,12.35,137400,0
2007-10-10,12.35,12.59,12.18,12.52,196900,0
2007-10-11,12.45,12.74,11.8,12.54,264000,0
2007-10-12,12.53,12.8,12.5,12.65,163100,0
2007-10-15,12.7,12.95,12.39,12.83,186400,0
2007-10-16,12.78,12.99,12.51,12.84,180500,0
2007-10-17,13,13.73,12.88,13.3,198800,0
2007-10-18,13.25,13.55,13.16,13.55,61400,0
2007-10-19,13.6,13.6,13.03,13.13,163800,0
2007-10-22,12.8,13.55,12.6,13.43,201500,0
2007-10-23,14.02,14.19,13.55,14.1,178700,0
2007-10-24,14,14.25,13.7,14,212700,0
2007-10-25,14.23,14.5,14.01,14.35,289900,0
2007-10-26,14.45,15.25,14.37,14.81,321600,0
2007-10-29,15.24,15.5,14.02,14.15,229900,0
2007-10-30,14.15,14.48,13.2,13.58,348900,0
2007-10-31,13.78,14,13.4,13.88,119600,0
2007-11-01,13.88,13.88,13.3,13.44,131300,0
2007-11-02,13.88,13.88,13.36,13.62,110200,0
2007-11-05,13.28,13.86,12.8,13.8,150600,0
2007-11-06,13.64,13.96,13.4,13.91,399900,0
2007-11-07,14,14,12.6,12.76,866800,0
2007-11-08,12.86,12.88,10.41,11.16,1049800,0
2007-11-09,11.18,11.55,10.69,10.86,472638,0
2007-11-12,10.87,11.03,10.51,10.8,291885,0
2007-11-13,10.74,11.1,10.72,11,414038,0
2007-11-14,11,11.14,10.81,10.89,473700,0
2007-11-15,10.81,10.95,10.59,10.85,175200,0
2007-11-16,10.91,10.97,10.42,10.6,131700,0
2007-11-19,10.47,10.63,10.1,10.26,98215,0
2007-11-20,10.3,10.41,9.66,10.01,208900,0
2007-11-21,9.81,9.9,9.63,9.78,93170,0
2007-11-23,9.99,10.02,9.77,9.99,61800,0
2007-11-26,10.62,10.65,10,10.26,236000,0
2007-11-27,10.26,10.56,10.26,10.38,257499,0
2007-11-28,10.39,11.04,10.14,11.04,188400,0
2007-11-29,11,11.44,10.99,11.16,118100,0
2007-11-30,11.31,11.45,10.81,10.81,125635,0
2007-12-03,10.74,11.57,10.5,11.44,94600,0
2007-12-04,11.32,11.55,11.25,11.27,81400,0
2007-12-05,11.48,12.25,11.41,12.22,144800,0
2007-12-06,12.5,13.16,12.31,12.67,235730,0
2007-12-07,12.95,12.95,12.21,12.46,91100,0
2007-12-10,12.83,12.83,11.86,12.17,247100,0
2007-12-11,12.21,12.4,11.54,11.56,114200,0
2007-12-12,11.68,12.4,11.51,11.98,190823,0
2007-12-13,11.74,12.09,11.3,12,126500,0
2007-12-14,11.8,12.12,11.75,11.9,160600,0
2007-12-17,11.85,11.9,11.76,11.85,64762,0
2007-12-18,11.97,12.4,11.75,12.3,198190,0
2007-12-19,12.3,12.5,11.58,11.9,183387,0
2007-12-20,12.05,12.19,11.55,12,152273,0
2007-12-21,12.21,12.25,11.65,11.87,318441,0
2007-12-24,11.58,11.98,11.29,11.95,81192,0
2007-12-26,11.85,11.92,11.27,11.87,92220,0
2007-12-27,11.88,11.93,11.69,11.85,155239,0
2007-12-28,11.85,11.98,11.6,11.85,101526,0
2007-12-31,11.75,11.89,11.32,11.36,152358,0
2008-01-02,11.32,11.7,10.43,10.61,152373,0
2008-01-03,10.67,10.72,10.21,10.54,172833,0
2008-01-04,10.38,10.42,9.85,10.11,174736,0
2008-01-07,10.02,10.47,9.89,10.03,154760,0
2008-01-08,10.06,10.59,9.93,9.99,117537,0
2008-01-09,9.99,10.23,9.8,10.03,144658,0
2008-01-10,9.89,10.26,9.85,9.99,110389,0
2008-01-11,10.29,10.65,10.13,10.2,460431,0
2008-01-14,10.33,10.5,10.22,10.47,169442,0
2008-01-15,10.3,10.3,9.82,9.84,130194,0
2008-01-16,9.77,9.77,9.37,9.43,158982,0
2008-01-17,9.46,9.5,8.65,8.74,136047,0
2008-01-18,8.69,9.29,8.65,9.05,185633,0
2008-01-22,8.41,9.14,8,8.88,169337,0
2008-01-23,8.65,9.73,8.62,9.64,109073,0
2008-01-24,9.68,9.87,9.08,9.13,79642,0
2008-01-25,9.35,10.4,9.1,9.19,465959,0
2008-01-28,9.22,9.48,8.92,9.47,82469,0
2008-01-29,9.52,9.75,9.22,9.32,45811,0
2008-01-30,9.24,9.69,9,9,98668,0
2008-01-31,8.9,9.92,8.9,9.64,114323,0
2008-02-01,9.73,9.91,9.3,9.35,73776,0
2008-02-04,9.38,9.89,9.31,9.66,135423,0
2008-02-05,9.5,9.79,9.15,9.15,92576,0
2008-02-06,9.24,9.5,8.84,8.86,58858,0
2008-02-07,8.72,9.26,8.72,9.15,75314,0
2008-02-08,9.13,9.13,8.81,8.81,122635,0
2008-02-11,8.85,9.02,8.83,9.01,167315,0
2008-02-12,9.07,9.18,8.93,8.99,224790,0
2008-02-13,9.12,9.68,9.09,9.68,185904,0
2008-02-14,9.68,9.92,9.16,9.21,163883,0
2008-02-15,9.17,9.27,8.78,8.91,166421,0
2008-02-19,9.07,9.44,8.75,9.29,57450,0
2008-02-20,9.21,9.6,9.13,9.44,48108,0
2008-02-21,9.54,9.96,9.52,9.58,95765,0
2008-02-22,9.66,9.79,9.23,9.56,81885,0
2008-02-25,9.58,9.78,9.23,9.47,111678,0
2008-02-26,9.39,9.8,9.17,9.35,166714,0
2008-02-27,9.26,9.84,9,9.69,86980,0
2008-02-28,9.63,9.63,9.3,9.3,67699,0
2008-02-29,9.32,9.4,9.15,9.23,78417,0
2008-03-03,9.24,9.3,9.1,9.22,94226,0
2008-03-04,9.1,9.11,8.83,8.85,96837,0
2008-03-05,9.01,9.39,9.01,9.17,118256,0
2008-03-06,9.19,9.19,8.93,9,122787,0
2008-03-07,8.89,9.21,8.82,9,74740,0
2008-03-10,9.04,9.1,8.84,8.84,46002,0
2008-03-11,9.09,9.32,8.92,9.15,149046,0
2008-03-12,9.34,9.9,9.25,9.44,144412,0
2008-03-13,9.6,9.6,8.5,8.69,562929,0
2008-03-14,8.78,9.34,8.36,8.47,267225,0
2008-03-17,8.1,8.75,8.09,8.43,144030,0
2008-03-18,8.55,8.9,8.21,8.6,161761,0
2008-03-19,8.72,8.75,8.35,8.35,74474,0
2008-03-20,8.67,8.9,7.6,8.41,342657,0
2008-03-24,8.43,8.68,8.42,8.55,102300,0
2008-03-25,8.56,8.75,8.55,8.71,63420,0
2008-03-26,8.68,8.91,8.5,8.75,102564,0
2008-03-27,8.78,8.81,8.58,8.75,48797,0
2008-03-28,8.77,8.77,8.58,8.58,49690,0
2008-03-31,8.6,8.83,8.46,8.55,51898,0
2008-04-01,8.65,8.88,8.6,8.74,79684,0
2008-04-02,8.78,9.2,8.6,9.01,84496,0
2008-04-03,9,9.05,8.77,9,45283,0
2008-04-04,9.17,9.25,8.86,9.09,71885,0
2008-04-07,9.17,9.53,8.78,9.53,137629,0
2008-04-08,9.5,9.63,9.37,9.6,65698,0
2008-04-09,9.3,9.99,9.3,9.8,116701,0
2008-04-10,9.77,10.31,9.7,10.26,145425,0
2008-04-11,10.1,10.31,10.08,10.16,106295,0
2008-04-14,10.13,10.13,9.96,10,91888,0
2008-04-15,10.05,10.29,9.93,10.14,73123,0
2008-04-16,10.19,10.77,10.19,10.4,83696,0
2008-04-17,10.49,10.94,10.2,10.67,53825,0
2008-04-18,10.91,11,10.71,10.9,79735,0
2008-04-21,10.96,10.96,10.57,10.73,41755,0
2008-04-22,10.73,10.8,10.34,10.38,75093,0
2008-04-23,10.67,10.72,10.17,10.23,50030,0
2008-04-24,10.4,10.52,9.95,10.17,102762,0
2008-04-25,10.19,10.19,9.85,10.06,51662,0
2008-04-28,10.06,10.39,9.9,10.32,83211,0
2008-04-29,10.29,10.35,9.85,9.92,44595,0
2008-04-30,9.96,10.36,9.96,10.05,68816,0
2008-05-01,10.06,10.3,9.93,9.96,73375,0
2008-05-02,10.11,10.29,9.9,10.19,165515,0
2008-05-05,10.97,11.28,10.12,10.2,292022,0
2008-05-06,10.15,10.6,9.8,9.8,141177,0
2008-05-07,9.85,10.37,9.75,10.04,147715,0
2008-05-08,10.06,11.18,10.06,10.24,209341,0
2008-05-09,10.23,10.26,9.67,10,168770,0
2008-05-12,10.05,10.1,9.86,9.95,108748,0
2008-05-13,9.94,10.4,9.94,10.38,108494,0
2008-05-14,10.37,10.44,10.2,10.23,76164,0
2008-05-15,10.23,10.48,10.16,10.48,87310,0
2008-05-16,10.53,10.85,10.29,10.64,204985,0
2008-05-19,10.61,10.83,10.51,10.66,98434,0
2008-05-20,10.61,10.65,9.96,9.99,212722,0
2008-05-21,10,10.37,9.95,10.15,94183,0
2008-05-22,9.93,10.33,9.93,10.17,73925,0
2008-05-23,10.11,10.17,9.84,9.88,78976,0
2008-05-27,9.85,10.25,9.85,10.25,74136,0
2008-05-28,10.3,10.33,10.04,10.28,55089,0
2008-05-29,10.28,10.5,10.23,10.27,79991,0
2008-05-30,10.27,10.45,10.25,10.27,77326,0
2008-06-02,10.23,10.32,9.95,10.04,55362,0
2008-06-03,10.09,10.42,10.09,10.32,88455,0
2008-06-04,10.27,11.09,10.24,11.04,319323,0
2008-06-05,11.04,11.77,11.04,11.76,418101,0
2008-06-06,11.68,12.05,11.68,11.96,274959,0
2008-06-09,12,13.17,11.89,12.1,512978,0
2008-06-10,12.07,12.66,11.68,12.42,274792,0
2008-06-11,12.44,12.44,12.08,12.08,255134,0
2008-06-12,12.13,12.37,12,12.28,228554,0
2008-06-13,12.53,12.87,12.4,12.5,210880,0
2008-06-16,12.65,13.67,12.44,13.67,313793,0
2008-06-17,13.66,14.02,13.5,14,398699,0
2008-06-18,13.96,14,13.1,13.25,594968,0
2008-06-19,13.21,13.31,13.03,13.24,145989,0
2008-06-20,13.14,13.6,13.06,13.6,222667,0
2008-06-23,13.25,13.61,13,13.31,186203,0
2008-06-24,13.19,13.64,12.7,13.45,252861,0
2008-06-25,13.43,13.67,13,13.54,175841,0
2008-06-26,13.4,13.65,12.78,13,208598,0
2008-06-27,13,13.52,12.51,13.52,1709373,0
2008-06-30,13.5,14.44,13.5,14.24,561017,0
2008-07-01,14.05,14.35,13.65,13.95,353620,0
2008-07-02,13.89,14.22,13.5,13.65,193010,0
2008-07-03,13.24,13.82,13,13.41,209041,0
2008-07-07,13.46,13.76,12.95,13.35,315949,0
2008-07-08,13.32,13.63,12.48,13.63,434579,0
2008-07-09,13.75,14.18,13.66,13.79,280952,0
2008-07-10,13.75,14.48,13.75,14.35,297829,0
2008-07-11,14.22,14.35,13.75,14.06,227155,0
2008-07-14,13.56,14.75,13.56,13.88,151193,0
2008-07-15,13.75,14,13.49,13.73,214246,0
2008-07-16,13.81,14.18,13.73,13.83,182852,0
2008-07-17,13.92,14.03,13.76,13.91,111023,0
2008-07-18,13.94,14.25,13.67,13.68,141025,0
2008-07-21,13.76,13.83,13.5,13.59,148458,0
2008-07-22,13.49,14,13.47,13.97,289613,0
2008-07-23,14.24,14.35,13.99,14.13,171441,0
2008-07-24,14.22,14.5,13.84,14.05,164959,0
2008-07-25,14.21,14.21,14.03,14.08,94370,0
2008-07-28,14.13,14.19,13.63,13.66,117300,0
2008-07-29,13.46,13.56,12.75,12.92,218071,0
2008-07-30,12.65,13.25,12.55,12.75,286361,0
2008-07-31,12.75,12.8,12.16,12.34,215014,0
2008-08-01,11.9,13.03,11.9,12.75,223842,0
2008-08-04,12.77,12.81,12.24,12.24,171029,0
2008-08-05,12.38,12.44,11.5,11.94,263653,0
2008-08-06,11.71,12.57,11.53,12.54,232267,0
2008-08-07,14.34,15.05,13.45,14.52,986392,0
2008-08-08,14.84,14.87,14.15,14.55,245096,0
2008-08-11,14.99,15.8,14.75,15.25,683458,0
2008-08-12,14.83,15.25,14.25,14.81,558261,0
2008-08-13,14.75,15.56,14.33,15.55,457706,0
2008-08-14,15.49,15.67,15.29,15.54,233612,0
2008-08-15,15.71,15.74,14.65,15.58,259774,0
2008-08-18,15.3,15.6,15.21,15.55,248929,0
2008-08-19,15.46,16.83,15.27,16.59,661851,0
2008-08-20,16.6,16.8,16.3,16.69,436637,0
2008-08-21,16.61,17.25,16.41,17.05,449390,0
2008-08-22,17.18,17.25,17.06,17.17,136881,0
2008-08-25,17.08,17.5,17.03,17.39,259772,0
2008-08-26,17.49,18.37,17.32,17.77,595255,0
2008-08-27,17.97,17.97,17.52,17.69,290495,0
2008-08-28,17.5,17.98,17.5,17.85,193183,0
2008-08-29,17.84,17.84,17.2,17.31,197770,0
2008-09-02,17.11,17.25,16,16.15,383752,0
2008-09-03,16.15,16.5,15.39,15.39,364386,0
2008-09-04,15.42,15.5,14.75,14.92,297197,0
2008-09-05,14.82,15.04,14.5,14.72,468583,0
2008-09-08,15,15.2,14.81,14.99,467696,0
2008-09-09,15.02,15.1,13.76,13.82,746039,0
2008-09-10,13.78,14.33,13.78,14.08,298558,0
2008-09-11,14,14.17,13.33,13.85,287846,0
2008-09-12,13.74,14,13.45,13.7,143596,0
2008-09-15,13.07,13.35,12.5,12.67,253593,0
2008-09-16,12.51,12.55,12.04,12.3,375391,0
2008-09-17,12.17,12.2,11.58,11.58,325924,0
2008-09-18,11.75,12.48,10.63,12.45,758851,0
2008-09-19,13.2,13.94,12.98,13.79,587453,0
2008-09-22,13.83,14.04,13.16,13.35,225255,0
2008-09-23,13.71,13.71,12.9,13,158164,0
2008-09-24,13.17,13.8,12.86,12.94,158584,0
2008-09-25,12.75,14.11,12.53,13.89,354936,0
2008-09-26,12.63,13.85,12.63,13.81,178868,0
2008-09-29,13.81,14,11.6,12.28,224645,0
2008-09-30,12.79,13.67,12.61,13.27,321184,0
2008-10-01,13.45,13.45,12.29,12.3,216417,0
2008-10-02,12.41,12.7,9.6,9.8,448915,0
2008-10-03,10.2,11.36,9.1,9.29,578503,0
2008-10-06,9.24,9.24,7.16,8.36,578747,0
2008-10-07,8,8.61,7.3,7.3,297277,0
2008-10-08,7.23,8.05,7.1,7.27,548378,0
2008-10-09,7.4,7.71,6.47,6.9,257821,0
2008-10-10,6.54,7.5,5.99,6.5,818648,0
2008-10-13,7,8.1,6.92,7.83,515936,0
2008-10-14,8.21,8.37,7.55,7.72,336311,0
2008-10-15,7.62,7.73,6.55,6.6,379089,0
2008-10-16,6.6,7.45,6.45,7.43,268917,0
2008-10-17,7.04,7.82,6.82,7.04,323501,0
2008-10-20,7.18,7.58,7.04,7.48,356368,0
2008-10-21,6.65,6.66,4.56,4.69,1712166,0
2008-10-22,4.81,4.98,4.6,4.79,683048,0
2008-10-23,4.89,4.91,4.35,4.67,299778,0
2008-10-24,4.21,4.26,3.82,4,247861,0
2008-10-27,3.94,4.07,3.55,3.56,421752,0
2008-10-28,3.86,3.95,3.4,3.61,362220,0
2008-10-29,3.65,3.79,3.44,3.47,396264,0
2008-10-30,3.62,4.05,3.52,3.75,519235,0
2008-10-31,3.8,4.4,3.75,4.39,568913,0
2008-11-03,4.33,4.73,4.31,4.63,344424,0
2008-11-04,4.7,4.97,4.6,4.9,412543,0
2008-11-05,4.83,4.9,4.5,4.5,267714,0
2008-11-06,4.39,4.4,3.94,4.03,384304,0
2008-11-07,4.08,4.7,4.08,4.67,223158,0
2008-11-10,4.8,5.1,4.56,4.7,275779,0
2008-11-11,4.65,4.74,4.51,4.57,396989,0
2008-11-12,4.49,4.76,4,4,670968,0
2008-11-13,3.97,4.81,3.97,4.76,439186,0
2008-11-14,4.68,4.7,4.02,4.11,179701,0
2008-11-17,4.09,4.23,3.85,4.14,286519,0
2008-11-18,4.14,4.27,3.77,3.89,157711,0
2008-11-19,3.88,3.88,3.2,3.22,176747,0
2008-11-20,3.2,3.22,2.55,2.58,212166,0
2008-11-21,2.62,2.94,2.19,2.35,298455,0
2008-11-24,2.4,2.85,2.37,2.82,176991,0
2008-11-25,2.86,3.05,2.75,2.75,135407,0
2008-11-26,2.7,2.93,2.7,2.85,266189,0
2008-11-28,2.88,2.95,2.82,2.94,66337,0
2008-12-01,2.84,2.84,2.4,2.43,179796,0
2008-12-02,2.56,2.58,2.39,2.5,82911,0
2008-12-03,2.44,2.66,2.4,2.63,119390,0
2008-12-04,2.6,2.85,2.38,2.4,147901,0
2008-12-05,2.38,2.68,2.32,2.67,131496,0
2008-12-08,2.75,2.84,2.58,2.75,239454,0
2008-12-09,2.72,2.84,2.35,2.4,356970,0
2008-12-10,2.5,2.77,2.42,2.77,413063,0
2008-12-11,2.74,2.74,2.5,2.52,217357,0
2008-12-12,2.45,2.73,2.42,2.72,149427,0
2008-12-15,2.74,2.86,2.5,2.52,168082,0
2008-12-16,2.57,2.83,2.51,2.79,153277,0
2008-12-17,2.76,2.98,2.71,2.91,195006,0
2008-12-18,3,3.23,2.81,3.07,350115,0
2008-12-19,3.17,3.22,2.94,3.15,360733,0
2008-12-22,3.14,3.63,2.96,3.09,207130,0
2008-12-23,3.1,3.12,2.85,2.98,123649,0
2008-12-24,2.99,2.99,2.68,2.73,85339,0
2008-12-26,2.76,2.84,2.67,2.72,94336,0
2008-12-29,2.7,2.94,2.65,2.75,130577,0
2008-12-30,2.78,2.9,2.7,2.74,266851,0
2008-12-31,2.74,3.29,2.71,3.25,249973,0
2009-01-02,3.26,3.26,3.01,3.19,123147,0
2009-01-05,3.24,3.7,3.09,3.7,154657,0
2009-01-06,3.8,4.09,3.63,4.04,221817,0
2009-01-07,3.98,3.99,3.72,3.79,139614,0
2009-01-08,3.71,4.13,3.51,4.13,229220,0
2009-01-09,4.12,4.15,3.66,3.66,152983,0
2009-01-12,3.66,4.05,3.38,3.98,301421,0
2009-01-13,3.95,4.08,3.82,3.9,164057,0
2009-01-14,3.8,3.82,3.61,3.66,201801,0
2009-01-15,3.71,3.88,3.45,3.87,173255,0
2009-01-16,3.94,3.94,3.39,3.46,228027,0
2009-01-20,3.45,3.9,3,3,167389,0
2009-01-21,3.06,3.29,2.91,3.25,223377,0
2009-01-22,3.14,3.22,3.07,3.09,54588,0
2009-01-23,3,3.15,2.96,2.98,89211,0
2009-01-26,3,3.33,3,3.29,82620,0
2009-01-27,3.3,3.38,3.12,3.26,145481,0
2009-01-28,3.3,3.44,3.21,3.42,246199,0
2009-01-29,3.36,3.46,3.13,3.22,161643,0
2009-01-30,3.26,3.29,3.05,3.1,106867,0
2009-02-02,3.05,3.24,3.03,3.08,77328,0
2009-02-03,3.13,3.25,3.1,3.23,95642,0
2009-02-04,3.23,3.34,3.06,3.12,105857,0
2009-02-05,3.11,3.3,3.03,3.27,101478,0
2009-02-06,3.33,3.58,3.15,3.58,111036,0
2009-02-09,3.57,3.69,3.2,3.47,88372,0
2009-02-10,3.43,3.57,3.25,3.27,96434,0
2009-02-11,3.31,3.51,3.27,3.43,37072,0
2009-02-12,3.34,3.43,3.26,3.32,47622,0
2009-02-13,3.31,3.55,3.31,3.43,81922,0
2009-02-17,3.35,3.41,3.08,3.1,111724,0
2009-02-18,3.15,3.35,3.03,3.13,61566,0
2009-02-19,3.2,3.25,3.13,3.17,56879,0
2009-02-20,3.1,3.19,3,3.12,91792,0
2009-02-23,3.15,3.2,2.98,2.99,87956,0
2009-02-24,3.05,3.25,2.98,3.23,98565,0
2009-02-25,3.21,3.21,2.95,3.02,86410,0
2009-02-26,3.01,3.16,3.01,3.05,131751,0
2009-02-27,2.99,3.04,2.9,2.92,109409,0
2009-03-02,2.93,3.09,2.51,2.59,124493,0
2009-03-03,2.6,2.91,2.43,2.44,99731,0
2009-03-04,2.5,2.72,2.5,2.67,145427,0
2009-03-05,2.58,2.78,2.41,2.44,77199,0
2009-03-06,2.48,2.71,2.48,2.62,90549,0
2009-03-09,2.6,2.92,2.6,2.72,75699,0
2009-03-10,2.91,3.13,2.9,2.97,309329,0
2009-03-11,2.98,3.22,2.98,3.03,113243,0
2009-03-12,3.02,3.49,2.76,3.49,154944,0
2009-03-13,3.5,3.78,3.48,3.69,152607,0
2009-03-16,3.98,4.05,3.74,3.93,579215,0
2009-03-17,3.9,4.1,3.75,4.09,289973,0
2009-03-18,4.1,4.49,4.09,4.44,398142,0
2009-03-19,4.56,4.67,4.37,4.61,202675,0
2009-03-20,4.64,4.64,3.96,3.96,235811,0
2009-03-23,4.13,4.53,4.1,4.53,242534,0
2009-03-24,4.53,4.74,4.35,4.52,217113,0
2009-03-25,4.56,4.84,4.25,4.57,135134,0
2009-03-26,4.62,5.01,4.56,4.95,331175,0
2009-03-27,4.84,4.99,4.64,4.64,116249,0
2009-03-30,4.5,4.5,4.15,4.44,281126,0
2009-03-31,4.51,4.88,4.51,4.54,240957,0
2009-04-01,4.48,4.74,4.35,4.73,154043,0
2009-04-02,4.9,4.98,4.77,4.83,190946,0
2009-04-03,4.83,5.05,4.79,4.96,103158,0
2009-04-06,4.89,4.99,4.6,4.64,109783,0
2009-04-07,4.58,4.72,4.42,4.42,212597,0
2009-04-08,4.48,4.63,4.39,4.62,61488,0
2009-04-09,4.76,4.97,4.55,4.83,200617,0
2009-04-13,4.79,4.93,4.73,4.8,105428,0
2009-04-14,4.73,4.95,4.54,4.54,177729,0
2009-04-15,4.53,4.78,4.4,4.78,142778,0
2009-04-16,4.85,4.94,4.67,4.9,123884,0
2009-04-17,4.93,4.95,4.78,4.86,123805,0
2009-04-20,4.75,4.77,4.44,4.59,197651,0
2009-04-21,4.54,5.14,4.25,5.14,176629,0
2009-04-22,5.06,5.71,4.68,5.56,287626,0
2009-04-23,5.66,6,5.55,5.98,247966,0
2009-04-24,6.01,6.29,5.9,6.19,289156,0
2009-04-27,6.1,6.17,5.93,6.01,122060,0
2009-04-28,5.94,6.2,5.87,6.01,98484,0
2009-04-29,6.2,6.35,6.05,6.34,212903,0
2009-04-30,6.46,6.47,5.6,5.77,349296,0
2009-05-01,5.26,5.77,5.26,5.6,117681,0
2009-05-04,5.63,6.15,5.63,5.99,185029,0
2009-05-05,5.97,6.02,5.8,5.98,132861,0
2009-05-06,6.1,6.15,5.86,5.97,110050,0
2009-05-07,6.04,6.1,5.5,5.67,199162,0
2009-05-08,5.82,6.03,5.69,6,122760,0
2009-05-11,5.51,5.82,4.96,5.25,407668,0
2009-05-12,5.28,5.43,5.2,5.4,215144,0
2009-05-13,5.3,5.37,5.08,5.25,136857,0
2009-05-14,5.08,5.5,5.08,5.21,159831,0
2009-05-15,5.24,5.3,5.08,5.15,129833,0
2009-05-18,5.24,5.3,5.11,5.27,133749,0
2009-05-19,5.27,5.35,5.2,5.25,93444,0
2009-05-20,5.32,5.4,5.25,5.31,132941,0
2009-05-21,5.21,5.34,5.01,5.11,279002,0
2009-05-22,5.14,5.2,4.94,4.94,81631,0
2009-05-26,4.94,5.09,4.85,5,259456,0
2009-05-27,4.93,5.15,4.8,5,129992,0
2009-05-28,5.08,5.17,4.94,5.12,145547,0
2009-05-29,5.13,5.49,4.92,5.47,162596,0
2009-06-01,5.55,5.92,5.49,5.91,247374,0
2009-06-02,5.91,6.12,5.8,6.12,175212,0
2009-06-03,5.96,6.26,5.85,5.96,183697,0
2009-06-04,6.03,6.16,5.81,6.13,118808,0
2009-06-05,6.23,6.23,6,6.1,85960,0
2009-06-08,6.09,6.15,5.91,6,65300,0
2009-06-09,6.07,6.1,5.78,5.8,143537,0
2009-06-10,5.83,5.94,5.34,5.47,233954,0
2009-06-11,5.42,5.86,5.39,5.67,101323,0
2009-06-12,5.61,5.77,5.38,5.57,89832,0
2009-06-15,5.5,5.5,5.11,5.23,117407,0
2009-06-16,5.35,5.43,4.97,5.01,113962,0
2009-06-17,5.04,5.21,4.88,5.05,109470,0
2009-06-18,5.02,5.19,4.99,5.12,34896,0
2009-06-19,5.2,5.59,5.08,5.44,239215,0
2009-06-22,5.36,5.36,4.95,4.95,141033,0
2009-06-23,4.99,5.2,4.85,4.89,161791,0
2009-06-24,5.05,5.13,4.89,4.89,82732,0
2009-06-25,4.87,5.17,4.83,5.16,150493,0
2009-06-26,5.11,5.26,4.89,5.1,909656,0
2009-06-29,5.12,5.28,5.1,5.12,117026,0
2009-06-30,5.14,5.14,4.9,4.92,141303,0
2009-07-01,4.98,5.32,4.92,4.99,144979,0
2009-07-02,4.9,4.96,4.59,4.59,149967,0
2009-07-06,4.58,4.6,4.4,4.47,158439,0
2009-07-07,4.49,4.56,4.37,4.37,88368,0
2009-07-08,4.39,4.49,4.17,4.24,67635,0
2009-07-09,4.31,4.4,4.15,4.18,56870,0
2009-07-10,4.15,4.2,4.08,4.09,44392,0
2009-07-13,4.1,4.25,4.08,4.22,385377,0
2009-07-14,4.21,4.43,4.19,4.21,92783,0
2009-07-15,4.3,4.47,4.24,4.41,104801,0
2009-07-16,4.42,4.76,4.41,4.7,84906,0
2009-07-17,4.74,4.8,4.52,4.71,62645,0
2009-07-20,4.76,4.76,4.47,4.73,99003,0
2009-07-21,4.76,4.79,4.6,4.69,65021,0
2009-07-22,4.64,4.83,4.59,4.8,126908,0
2009-07-23,4.75,5.05,4.74,5.03,166063,0
2009-07-24,4.99,5.15,4.87,5.15,70439,0
2009-07-27,5.1,5.2,4.91,5.05,202030,0
2009-07-28,4.98,5,4.73,4.84,59070,0
2009-07-29,4.78,4.78,4.55,4.66,63042,0
2009-07-30,4.77,4.96,4.75,4.78,61045,0
2009-07-31,4.74,4.91,4.74,4.85,101621,0
2009-08-03,4.9,5.01,4.9,4.98,83214,0
2009-08-04,4.92,5.02,4.84,4.86,130587,0
2009-08-05,4.89,4.92,4.62,4.65,103033,0
2009-08-06,4.75,4.75,4.44,4.46,170414,0
2009-08-07,4.4,4.4,3.92,4.1,376203,0
2009-08-10,4.09,4.29,4.06,4.27,167459,0
2009-08-11,4.25,4.3,4.04,4.08,83974,0
2009-08-12,4.14,4.32,4.02,4.13,255197,0
2009-08-13,4.18,4.21,4.08,4.16,87615,0
2009-08-14,4.13,4.26,4.09,4.1,133286,0
2009-08-17,4.06,4.08,3.94,3.99,86723,0
2009-08-18,4.01,4.08,3.92,3.97,114207,0
2009-08-19,3.93,4.1,3.8,4.08,174853,0
2009-08-20,4.08,4.17,4,4.03,51150,0
2009-08-21,4.1,4.2,4.08,4.15,148786,0
2009-08-24,4.17,4.39,4.17,4.29,187894,0
2009-08-25,4.31,4.67,4.28,4.62,206214,0
2009-08-26,4.6,4.93,4.52,4.92,216440,0
2009-08-27,4.94,4.94,4.6,4.8,129704,0
2009-08-28,4.78,4.82,4.5,4.57,141204,0
2009-08-31,4.6,4.6,4.31,4.42,97084,0
2009-09-01,4.36,4.55,4.28,4.29,107684,0
2009-09-02,4.28,4.39,4.25,4.29,76863,0
2009-09-03,4.31,4.33,4.2,4.3,60248,0
2009-09-04,4.3,4.42,4.27,4.42,63866,0
2009-09-08,4.55,4.85,4.54,4.61,208656,0
2009-09-09,4.62,4.83,4.61,4.64,77465,0
2009-09-10,4.66,4.66,4.52,4.61,79026,0
2009-09-11,4.64,4.65,4.38,4.4,200312,0
2009-09-14,4.34,4.41,4.25,4.38,68815,0
2009-09-15,4.35,4.45,4.35,4.41,43933,0
2009-09-16,4.44,4.64,4.36,4.56,148661,0
2009-09-17,4.51,4.51,4.37,4.41,152784,0
2009-09-18,4.43,4.45,4.28,4.4,233753,0
2009-09-21,4.34,4.37,4.25,4.36,148761,0
2009-09-22,4.39,4.4,4.31,4.31,126461,0
2009-09-23,4.34,4.4,4.31,4.33,89264,0
2009-09-24,4.39,4.4,4.13,4.14,172624,0
2009-09-25,4.14,4.21,4.03,4.06,139264,0
2009-09-28,4.07,4.29,4.02,4.23,156258,0
2009-09-29,4.27,4.27,4.1,4.13,96883,0
2009-09-30,4.13,4.25,4.06,4.12,105809,0
2009-10-01,4.1,4.1,3.99,3.99,110324,0
2009-10-02,3.95,4.1,3.91,4.01,109072,0
2009-10-05,4.03,4.12,3.92,3.97,72855,0
2009-10-06,4,4.11,3.99,4.11,101243,0
2009-10-07,4.07,4.13,4.07,4.1,20701,0
2009-10-08,4.15,4.15,3.98,4,107152,0
2009-10-09,4.04,4.15,4,4.1,104863,0
2009-10-12,4.13,4.14,4.05,4.08,33081,0
2009-10-13,4.09,4.1,4.06,4.07,24535,0
2009-10-14,4.11,4.16,4.04,4.13,72815,0
2009-10-15,4.11,4.16,3.98,4.13,102897,0
2009-10-16,4.09,4.11,4.02,4.04,69989,0
2009-10-19,4.09,4.09,3.96,3.98,57783,0
2009-10-20,4,4.08,3.9,3.93,130192,0
2009-10-21,3.93,4.03,3.84,3.86,154026,0
2009-10-22,3.9,3.9,3.45,3.59,306567,0
2009-10-23,3.65,3.83,3.39,3.41,238408,0
2009-10-26,3.45,3.65,3.34,3.35,220991,0
2009-10-27,3.41,3.51,3.36,3.39,123298,0
2009-10-28,3.39,3.39,3.19,3.19,112992,0
2009-10-29,3.23,3.32,3.05,3.09,220298,0
2009-10-30,3.12,3.2,2.88,2.95,292784,0
2009-11-02,2.99,3.18,2.97,3.02,346098,0
2009-11-03,3,3.15,3,3.09,90725,0
2009-11-04,3.12,3.18,3,3.04,106001,0
2009-11-05,3.07,3.18,3.05,3.12,91467,0
2009-11-06,3.12,3.58,3.01,3.42,578918,0
2009-11-09,3.44,3.46,3.15,3.31,302626,0
2009-11-10,3.27,3.29,3.02,3.04,90850,0
2009-11-11,3.09,3.14,3.02,3.06,88591,0
2009-11-12,3.06,3.07,2.94,2.96,89412,0
2009-11-13,2.98,3.04,2.93,2.94,75746,0
2009-11-16,2.96,3.1,2.96,3.05,114707,0
2009-11-17,3.02,3.03,2.87,2.93,120215,0
2009-11-18,2.94,2.97,2.89,2.91,99590,0
2009-11-19,2.88,2.88,2.79,2.79,145235,0
2009-11-20,2.77,2.85,2.75,2.8,139101,0
2009-11-23,2.85,3.18,2.8,3.17,238182,0
2009-11-24,3.16,3.2,3.05,3.08,203881,0
2009-11-25,3.07,3.11,3.05,3.07,92966,0
2009-11-27,3,3.07,2.75,3.01,108199,0
2009-11-30,3,3.03,2.94,3,154860,0
2009-12-01,3.05,3.1,2.94,2.98,154420,0
2009-12-02,3,3.01,2.95,2.98,143412,0
2009-12-03,3.01,3.03,2.81,2.84,149106,0
2009-12-04,2.93,2.95,2.88,2.92,110650,0
2009-12-07,2.92,2.99,2.9,2.96,98755,0
2009-12-08,2.94,2.99,2.9,2.91,51037,0
2009-12-09,2.92,2.96,2.8,2.89,120677,0
2009-12-10,2.91,2.95,2.76,2.79,221400,0
2009-12-11,2.82,2.92,2.75,2.89,230006,0
2009-12-14,2.91,2.98,2.9,2.92,115213,0
2009-12-15,2.92,2.95,2.81,2.81,149911,0
2009-12-16,2.85,2.89,2.7,2.83,486996,0
2009-12-17,2.81,2.88,2.76,2.78,140365,0
2009-12-18,2.81,2.83,2.77,2.78,231389,0
2009-12-21,2.78,2.89,2.77,2.8,291480,0
2009-12-22,2.79,2.85,2.77,2.8,156362,0
2009-12-23,2.83,2.9,2.83,2.86,211550,0
2009-12-24,2.89,3.12,2.87,3.05,173598,0
2009-12-28,3.15,3.18,3.01,3.16,258572,0
2009-12-29,3.18,3.25,3.14,3.19,211806,0
2009-12-30,3.16,3.22,3.13,3.18,113903,0
2009-12-31,3.17,3.24,3.13,3.13,96408,0
2010-01-04,3.15,3.43,3.15,3.43,171002,0
2010-01-05,3.47,3.5,3.43,3.48,161114,0
2010-01-06,3.5,3.51,3.32,3.41,261558,0
2010-01-07,3.4,3.48,3.29,3.41,181691,0
2010-01-08,3.41,3.51,3.34,3.42,271289,0
2010-01-11,3.44,3.48,3.22,3.28,157290,0
2010-01-12,3.31,3.33,3.1,3.1,180049,0
2010-01-13,3.1,3.28,3.08,3.24,97904,0
2010-01-14,3.23,3.28,3.1,3.21,123889,0
2010-01-15,3.23,3.25,3.12,3.15,84496,0
2010-01-19,3.15,3.23,3.1,3.14,145203,0
2010-01-20,3.12,3.14,3.06,3.08,258186,0
2010-01-21,3.1,3.17,3.08,3.15,179312,0
2010-01-22,3.14,3.37,3.14,3.2,134290,0
2010-01-25,3.22,3.24,3.1,3.14,75835,0
2010-01-26,3.12,3.23,3.1,3.1,72479,0
2010-01-27,3.08,3.18,3.08,3.09,86931,0
2010-01-28,3.1,3.12,3.04,3.06,212383,0
2010-01-29,3.06,3.16,3.05,3.07,108905,0
2010-02-01,3.08,3.08,3.02,3.05,109104,0
2010-02-02,3.05,3.07,3.04,3.04,98637,0
2010-02-03,3.04,3.06,3.01,3.02,97537,0
2010-02-04,3.02,3.05,3.01,3.01,129030,0
2010-02-05,3.03,3.03,2.9,2.93,116648,0
2010-02-08,2.94,2.97,2.9,2.9,40868,0
2010-02-09,2.96,2.96,2.9,2.93,39054,0
2010-02-10,2.91,2.94,2.79,2.88,78234,0
2010-02-11,2.87,2.95,2.86,2.9,80244,0
2010-02-12,2.89,2.98,2.87,2.93,63166,0
2010-02-16,2.97,3,2.89,2.97,59310,0
2010-02-17,2.97,3.02,2.95,2.99,79603,0
2010-02-18,2.98,3,2.89,2.96,70062,0
2010-02-19,2.96,2.98,2.9,2.91,67573,0
2010-02-22,2.92,2.94,2.86,2.89,41902,0
2010-02-23,2.9,2.92,2.88,2.88,56841,0
2010-02-24,2.9,2.94,2.88,2.92,36519,0
2010-02-25,2.87,2.92,2.86,2.91,56353,0
2010-02-26,2.91,2.92,2.85,2.89,69412,0
2010-03-01,2.93,3.15,2.92,3.09,186550,0
2010-03-02,3.1,3.28,3.09,3.19,124392,0
2010-03-03,3.21,3.25,3.1,3.18,132073,0
2010-03-04,3,3.06,2.92,3,174346,0
2010-03-05,3.03,3.03,2.87,2.92,102553,0
2010-03-08,2.93,3,2.9,2.97,53422,0
2010-03-09,2.96,2.99,2.94,2.98,62249,0
2010-03-10,2.97,3,2.97,2.99,48808,0
2010-03-11,2.97,3,2.91,2.98,52860,0
2010-03-12,2.96,2.98,2.9,2.92,59901,0
2010-03-15,2.92,3,2.92,3,40145,0
2010-03-16,3.02,3.02,2.9,2.93,120783,0
2010-03-17,2.93,2.95,2.89,2.89,81743,0
2010-03-18,2.93,2.94,2.87,2.88,105864,0
2010-03-19,2.9,2.99,2.85,2.97,203108,0
2010-03-22,2.91,2.98,2.91,2.98,55047,0
2010-03-23,2.99,2.99,2.89,2.97,69742,0
2010-03-24,2.95,2.95,2.91,2.92,52518,0
2010-03-25,2.97,2.99,2.89,2.91,35039,0
2010-03-26,2.89,2.94,2.87,2.9,47466,0
2010-03-29,2.91,2.92,2.88,2.9,48841,0
2010-03-30,2.9,2.96,2.9,2.92,47408,0
2010-03-31,2.9,2.91,2.76,2.77,154774,0
2010-04-01,2.77,2.94,2.77,2.92,130276,0
2010-04-05,2.97,3.07,2.92,3,220466,0
2010-04-06,3.02,3.06,2.99,3.01,361399,0
2010-04-07,3,3.03,2.94,2.98,149266,0
2010-04-08,2.96,3,2.9,2.95,200666,0
2010-04-09,2.96,3,2.93,2.95,57224,0
2010-04-12,2.97,3,2.96,2.96,71396,0
2010-04-13,2.95,3.02,2.95,2.95,76356,0
2010-04-14,2.99,3.01,2.97,3,265438,0
2010-04-15,2.99,3.13,2.98,3.13,678066,0
2010-04-16,3.13,3.24,3.05,3.13,306425,0
2010-04-19,3.08,3.1,3.04,3.08,83274,0
2010-04-20,3.09,3.2,3.05,3.2,120068,0
2010-04-21,3.19,3.29,3.12,3.29,142085,0
2010-04-22,3.25,3.31,3.21,3.26,122496,0
2010-04-23,3.3,3.4,3.27,3.39,197372,0
2010-04-26,3.4,3.58,3.36,3.5,213351,0
2010-04-27,3.56,3.63,3.36,3.41,223193,0
2010-04-28,3.42,3.55,3.41,3.49,122613,0
2010-04-29,3.51,3.64,3.4,3.64,266858,0
2010-04-30,3.63,3.64,3.48,3.55,165381,0
2010-05-03,3.55,3.57,3.31,3.48,150933,0
2010-05-04,3.42,3.45,3.3,3.34,110006,0
2010-05-05,3.25,3.25,2.97,3,442464,0
2010-05-06,3,3.22,2.85,2.88,430379,0
2010-05-07,2.85,3,2.85,2.85,185084,0
2010-05-10,2.99,3.09,2.92,3.08,223881,0
2010-05-11,3.01,3.01,2.91,2.96,178571,0
2010-05-12,2.95,3.05,2.94,3.05,213378,0
2010-05-13,3.01,3.05,2.95,2.98,176570,0
2010-05-14,2.96,2.99,2.9,2.96,109113,0
2010-05-17,2.97,3,2.9,2.95,360462,0
2010-05-18,3,3.07,2.92,2.92,204079,0
2010-05-19,2.92,2.97,2.88,2.89,226840,0
2010-05-20,2.85,2.87,2.69,2.73,223327,0
2010-05-21,2.68,2.79,2.66,2.77,140002,0
2010-05-24,2.74,2.79,2.66,2.66,173120,0
2010-05-25,2.6,2.64,2.56,2.59,137707,0
2010-05-26,2.62,2.74,2.55,2.57,88876,0
2010-05-27,2.63,2.71,2.6,2.7,128095,0
2010-05-28,2.68,2.71,2.61,2.66,109691,0
2010-06-01,2.63,2.68,2.51,2.51,104889,0
2010-06-02,2.54,2.61,2.5,2.56,89528,0
2010-06-03,2.56,2.64,2.56,2.56,56796,0
2010-06-04,2.59,2.59,2.4,2.4,157975,0
2010-06-07,2.4,2.44,2.27,2.28,132094,0
2010-06-08,2.3,2.45,2.3,2.32,85773,0
2010-06-09,2.35,2.44,2.3,2.38,105480,0
2010-06-10,2.43,2.44,2.36,2.39,75093,0
2010-06-11,2.39,2.59,2.39,2.54,91994,0
2010-06-14,2.6,2.71,2.4,2.43,184489,0
2010-06-15,2.47,2.53,2.37,2.4,292400,0
2010-06-16,2.38,2.53,2.3,2.4,192335,0
2010-06-17,2.43,2.52,2.39,2.48,131036,0
2010-06-18,2.49,2.5,2.42,2.48,155198,0
2010-06-21,2.5,2.54,2.36,2.36,148933,0
2010-06-22,2.38,2.43,2.3,2.3,159161,0
2010-06-23,2.3,2.38,2.3,2.36,98822,0
2010-06-24,2.35,2.42,2.31,2.31,85602,0
2010-06-25,2.33,2.4,2.2,2.21,3274345,0
2010-06-28,2.22,2.34,2.22,2.25,177524,0
2010-06-29,2.22,2.28,2.13,2.15,187851,0
2010-06-30,2.17,2.2,2.03,2.06,149458,0
2010-07-01,2.04,2.19,2.03,2.16,87729,0
2010-07-02,2.15,2.17,2.06,2.11,43014,0
2010-07-06,2.13,2.2,2.11,2.11,44568,0
2010-07-07,2.15,2.16,2.1,2.1,98543,0
2010-07-08,2.15,2.16,2.12,2.15,57680,0
2010-07-09,2.15,2.27,2.14,2.25,41719,0
2010-07-12,2.22,2.26,2.16,2.21,37023,0
2010-07-13,2.26,2.42,2.24,2.41,70741,0
2010-07-14,2.43,2.45,2.35,2.43,74843,0
2010-07-15,2.41,2.41,2.38,2.38,30603,0
2010-07-16,2.4,2.45,2.35,2.35,34888,0
2010-07-19,2.37,2.39,2.27,2.29,30350,0
2010-07-20,2.24,2.29,2.19,2.2,68981,0
2010-07-21,2.26,2.27,2.2,2.2,50600,0
2010-07-22,2.22,2.28,2.21,2.23,32536,0
2010-07-23,2.21,2.45,2.21,2.25,58521,0
2010-07-26,2.25,2.33,2.25,2.3,74419,0
2010-07-27,2.3,2.38,2.28,2.31,184575,0
2010-07-28,2.32,2.35,2.31,2.33,33033,0
2010-07-29,2.33,2.35,2.29,2.3,40265,0
2010-07-30,2.27,2.34,2.23,2.23,55881,0
2010-08-02,2.24,2.28,2.2,2.27,91351,0
2010-08-03,2.27,2.34,2.25,2.34,23797,0
2010-08-04,2.32,2.36,2.24,2.32,40397,0
2010-08-05,2.4,2.4,2.29,2.34,47101,0
2010-08-06,2.34,2.35,2.3,2.35,64212,0
2010-08-09,2.35,2.45,2.32,2.38,71010,0
2010-08-10,2.38,2.4,2.31,2.4,41481,0
2010-08-11,2.29,2.38,2.25,2.33,77698,0
2010-08-12,2.3,2.37,2.25,2.34,112724,0
2010-08-13,2.35,2.35,2.31,2.32,133802,0
2010-08-16,2.32,2.36,2.28,2.35,137628,0
2010-08-17,2.35,2.37,2.27,2.36,125208,0
2010-08-18,2.33,2.36,2.33,2.35,131510,0
2010-08-19,2.34,2.36,2.29,2.36,204100,0
2010-08-20,2.27,2.35,2.19,2.3,151563,0
2010-08-23,2.3,2.37,2.27,2.35,129658,0
2010-08-24,2.34,2.36,2.31,2.35,136539,0
2010-08-25,2.32,2.35,2.29,2.31,85392,0
2010-08-26,2.31,2.35,2.2,2.25,55751,0
2010-08-27,2.4,2.4,2.26,2.3,95139,0
2010-08-30,2.3,2.37,2.3,2.31,49040,0
2010-08-31,2.27,2.37,2.27,2.28,61695,0
2010-09-01,2.33,2.35,2.26,2.35,113107,0
2010-09-02,2.3,2.4,2.3,2.36,45220,0
2010-09-03,2.36,2.38,2.32,2.33,160565,0
2010-09-07,2.35,2.35,2.22,2.27,200796,0
2010-09-08,2.29,2.33,2.28,2.32,88260,0
2010-09-09,2.29,2.53,2.29,2.44,195680,0
2010-09-10,2.45,2.48,2.38,2.38,139776,0
2010-09-13,2.42,2.5,2.42,2.5,81676,0
2010-09-14,2.53,2.53,2.45,2.5,90575,0
2010-09-15,2.47,2.51,2.47,2.48,41417,0
2010-09-16,2.48,2.5,2.48,2.49,5100,0
2010-09-17,2.49,2.55,2.49,2.55,71304,0
2010-09-20,2.55,2.6,2.54,2.6,28158,0
2010-09-21,2.61,2.67,2.54,2.55,60628,0
2010-09-22,2.55,2.56,2.44,2.49,39129,0
2010-09-23,2.45,2.51,2.38,2.44,58774,0
2010-09-24,2.5,2.52,2.42,2.44,31824,0
2010-09-27,2.42,2.46,2.38,2.38,48904,0
2010-09-28,2.38,2.44,2.28,2.43,87397,0
2010-09-29,2.43,2.45,2.38,2.45,47884,0
2010-09-30,2.45,2.53,2.44,2.51,30925,0
2010-10-01,2.51,2.51,2.4,2.41,43855,0
2010-10-04,2.38,2.58,2.34,2.58,71308,0
2010-10-05,2.6,2.63,2.49,2.63,95643,0
2010-10-06,2.65,2.76,2.52,2.76,159566,0
2010-10-07,2.75,2.76,2.67,2.7,36897,0
2010-10-08,2.72,2.76,2.66,2.76,30545,0
2010-10-11,2.74,2.81,2.67,2.8,60126,0
2010-10-12,2.8,2.8,2.46,2.61,66166,0
2010-10-13,2.57,2.73,2.55,2.72,58797,0
2010-10-14,2.72,2.77,2.68,2.76,34188,0
2010-10-15,2.8,2.8,2.73,2.8,36309,0
2010-10-18,2.8,2.95,2.75,2.9,125788,0
2010-10-19,2.9,2.91,2.86,2.9,59993,0
2010-10-20,2.9,2.98,2.88,2.96,58872,0
2010-10-21,2.96,2.98,2.95,2.95,42129,0
2010-10-22,2.93,2.98,2.88,2.95,27880,0
2010-10-25,2.92,2.99,2.9,2.99,62059,0
2010-10-26,2.98,3,2.81,2.88,75745,0
2010-10-27,2.85,2.89,2.85,2.85,29232,0
2010-10-28,2.82,2.96,2.82,2.9,29703,0
2010-10-29,2.91,2.94,2.85,2.89,32152,0
2010-11-01,2.88,2.99,2.81,2.95,20580,0
2010-11-02,2.95,2.95,2.78,2.9,59665,0
2010-11-03,2.91,2.94,2.81,2.89,9548,0
2010-11-04,2.64,2.79,2.61,2.75,142273,0
2010-11-05,2.61,2.8,2.61,2.79,96252,0
2010-11-08,2.8,2.8,2.66,2.72,39075,0
2010-11-09,2.74,2.79,2.69,2.76,220076,0
2010-11-10,2.78,2.88,2.71,2.88,98491,0
2010-11-11,2.85,2.9,2.77,2.86,31785,0
2010-11-12,2.81,2.84,2.77,2.8,26825,0
2010-11-15,2.83,3,2.78,2.9,229488,0
2010-11-16,2.9,2.9,2.8,2.85,40939,0
2010-11-17,2.87,2.87,2.75,2.83,47426,0
2010-11-18,2.82,3.04,2.79,2.94,98336,0
2010-11-19,2.97,3.02,2.89,3.02,50408,0
2010-11-22,3.06,3.19,2.96,2.99,119160,0
2010-11-23,2.98,3.02,2.95,2.98,48322,0
2010-11-24,3.03,3.03,2.94,3.02,23242,0
2010-11-26,2.99,3.03,2.93,2.99,9237,0
2010-11-29,2.98,3.06,2.97,3.04,19937,0
2010-11-30,2.96,3.01,2.93,2.98,62762,0
2010-12-01,2.99,3.03,2.95,2.99,54150,0
2010-12-02,2.98,3.08,2.95,3,49141,0
2010-12-03,2.98,3.5,2.98,3.36,298316,0
2010-12-06,3.43,3.56,3.3,3.36,171414,0
2010-12-07,3.36,3.38,3.2,3.2,97805,0
2010-12-08,3.2,3.44,3.2,3.37,153121,0
2010-12-09,3.4,3.58,3.36,3.53,225951,0
2010-12-10,3.56,3.58,3.47,3.58,79224,0
2010-12-13,3.57,3.59,3.5,3.54,43152,0
2010-12-14,3.56,3.56,3.42,3.51,163419,0
2010-12-15,3.61,3.66,3.45,3.45,167467,0
2010-12-16,3.47,3.62,3.47,3.6,131556,0
2010-12-17,3.64,3.74,3.61,3.7,57955,0
2010-12-20,3.68,3.74,3.67,3.69,35481,0
2010-12-21,3.74,3.83,3.71,3.75,121417,0
2010-12-22,3.75,3.79,3.71,3.74,128106,0
2010-12-23,3.75,3.8,3.54,3.73,108956,0
2010-12-27,3.62,3.78,3.61,3.77,27909,0
2010-12-28,3.77,3.79,3.71,3.79,36913,0
2010-12-29,3.78,3.84,3.74,3.79,55608,0
2010-12-30,3.8,3.82,3.73,3.79,22456,0
2010-12-31,3.75,3.83,3.72,3.72,25067,0
2011-01-03,3.74,3.76,3.39,3.55,210287,0
2011-01-04,3.57,3.6,3.43,3.57,69120,0
2011-01-05,3.56,3.7,3.54,3.68,83612,0
2011-01-06,3.66,3.66,3.58,3.6,51168,0
2011-01-07,3.63,3.68,3.5,3.66,63209,0
2011-01-10,3.67,3.7,3.6,3.66,29480,0
2011-01-11,3.62,3.7,3.6,3.69,74111,0
2011-01-12,3.69,3.81,3.57,3.81,57061,0
2011-01-13,3.79,4.33,3.78,4.3,498459,0
2011-01-14,4.3,4.3,4.08,4.18,113510,0
2011-01-18,4.15,4.21,4.05,4.13,90820,0
2011-01-19,4.2,4.27,4.15,4.23,81969,0
2011-01-20,4.24,4.49,4.08,4.13,259954,0
2011-01-21,4.15,4.2,4.13,4.19,81209,0
2011-01-24,4.22,4.44,4.18,4.38,93484,0
2011-01-25,4.39,4.5,4.28,4.46,33149,0
2011-01-26,4.48,4.93,4.37,4.86,309924,0
2011-01-27,4.88,4.9,4.63,4.68,151138,0
2011-01-28,4.94,4.94,4.61,4.64,103676,0
2011-01-31,4.62,4.64,4.5,4.51,130043,0
2011-02-01,4.63,4.67,4.61,4.66,70872,0
2011-02-02,4.63,4.77,4.55,4.74,125313,0
2011-02-03,4.89,4.97,4.66,4.9,269448,0
2011-02-04,4.9,5.12,4.9,5,368562,0
2011-02-07,5.27,5.55,5.25,5.45,488445,0
2011-02-08,5.5,5.56,5.13,5.36,349823,0
2011-02-09,5.31,5.68,5.23,5.39,194774,0
2011-02-10,5.4,5.53,5.37,5.47,134479,0
2011-02-11,5.42,5.51,5.2,5.25,290154,0
2011-02-14,5.07,5.24,4.99,5.15,353988,0
2011-02-15,5.19,5.19,5.01,5.16,95793,0
2011-02-16,5.15,5.44,5.15,5.18,114382,0
2011-02-18,5.06,5.1,4.85,4.92,224845,0
2011-02-22,4.88,4.92,4.68,4.75,164201,0
2011-02-23,4.77,4.95,4.67,4.88,160605,0
2011-02-24,4.9,4.94,4.55,4.75,215391,0
2011-02-25,4.75,4.99,4.75,4.87,110835,0
2011-02-28,4.85,4.9,4.7,4.79,152738,0
2011-03-01,4.79,4.9,4.78,4.9,53990,0
2011-03-02,4.9,4.95,4.56,4.88,89337,0
2011-03-03,4.93,5.04,4.75,5.01,43088,0
2011-03-04,5.04,5.2,5.01,5.04,68394,0
2011-03-07,5.01,5.07,4.84,4.85,51756,0
2011-03-08,4.88,4.92,4.72,4.84,83165,0
2011-03-09,4.83,4.85,4.66,4.67,95423,0
2011-03-10,4.64,4.74,4.31,4.35,229878,0
2011-03-11,4.29,4.42,4.24,4.36,118880,0
2011-03-14,4.67,4.67,4.33,4.52,106387,0
2011-03-15,4.12,4.49,4.12,4.42,80396,0
2011-03-16,4.42,4.49,4.31,4.33,23208,0
2011-03-17,4.37,4.47,4.3,4.45,25614,0
2011-03-18,4.47,4.55,4.47,4.54,52244,0
2011-03-21,4.54,4.83,4.3,4.75,86691,0
2011-03-22,4.68,4.78,4.67,4.72,37687,0
2011-03-23,4.72,4.75,4.6,4.67,29724,0
2011-03-24,4.66,4.73,4.61,4.68,58943,0
2011-03-25,4.66,4.92,4.66,4.76,75698,0
2011-03-28,4.84,4.9,4.68,4.73,64877,0
2011-03-29,4.78,4.83,4.63,4.65,91035,0
2011-03-30,4.66,4.67,4.52,4.59,86736,0
2011-03-31,4.69,4.71,4.53,4.53,30912,0
2011-04-01,4.56,4.6,4.34,4.41,85552,0
2011-04-04,4.36,4.49,4.31,4.38,68229,0
2011-04-05,4.35,4.4,4.25,4.4,39093,0
2011-04-06,4.3,4.43,4.27,4.37,35801,0
2011-04-07,4.37,4.43,4.27,4.32,67068,0
2011-04-08,4.37,4.37,4.3,4.31,25649,0
2011-04-11,4.32,4.39,4.26,4.35,41664,0
2011-04-12,4.28,4.35,4.26,4.28,36490,0
2011-04-13,4.33,4.33,4.05,4.09,58222,0
2011-04-14,4.07,4.09,3.45,3.59,676548,0
2011-04-15,3.72,4.08,3.6,3.98,442994,0
2011-04-18,3.87,4.11,3.87,4.02,70163,0
2011-04-19,4.06,4.06,3.89,3.99,64444,0
2011-04-20,4.05,4.09,3.93,4,43562,0
2011-04-21,3.95,4.04,3.95,4.03,19190,0
2011-04-25,4,4.13,4,4.07,20699,0
2011-04-26,4.05,4.13,4.04,4.08,70427,0
2011-04-27,4.07,4.12,4.04,4.06,70386,0
2011-04-28,4.1,4.13,4.07,4.13,16820,0
2011-04-29,4.12,4.16,4.08,4.08,14884,0
2011-05-02,4.25,4.26,4.1,4.15,19589,0
2011-05-03,4.13,4.16,3.94,3.94,58557,0
2011-05-04,3.96,4,3.9,3.9,23237,0
2011-05-05,3.95,3.95,3.84,3.84,15469,0
2011-05-06,3.84,3.87,3.81,3.84,12779,0
2011-05-09,3.86,3.86,3.8,3.8,48007,0
2011-05-10,3.8,4.08,3.76,4.04,72630,0
2011-05-11,4.05,4.05,3.91,4.01,23366,0
2011-05-12,4.03,4.03,3.86,3.98,44521,0
2011-05-13,3.94,4,3.88,3.95,16757,0
2011-05-16,3.95,4.05,3.94,4.03,43388,0
2011-05-17,3.91,4,3.8,3.85,57122,0
2011-05-18,3.85,3.93,3.8,3.84,48124,0
2011-05-19,3.85,3.86,3.8,3.85,32447,0
2011-05-20,3.88,3.99,3.83,3.84,12749,0
2011-05-23,3.81,3.81,3.71,3.73,37481,0
2011-05-24,3.73,3.79,3.7,3.72,67992,0
2011-05-25,3.78,3.85,3.7,3.7,27830,0
2011-05-26,3.67,3.95,3.67,3.84,91417,0
2011-05-27,3.83,3.89,3.79,3.85,9185,0
2011-05-31,3.89,4.02,3.85,3.9,91496,0
2011-06-01,3.9,4.01,3.82,3.9,67149,0
2011-06-02,3.88,3.94,3.86,3.86,21175,0
2011-06-03,3.81,3.82,3.51,3.64,89536,0
2011-06-06,3.62,3.62,3.35,3.47,96807,0
2011-06-07,3.51,3.54,3.46,3.49,21161,0
2011-06-08,3.49,3.49,3.28,3.4,95966,0
2011-06-09,3.4,3.6,3.4,3.59,36847,0
2011-06-10,3.53,3.54,3.49,3.49,10115,0
2011-06-13,3.52,3.52,3.24,3.28,66252,0
2011-06-14,3.33,3.33,3.25,3.29,34854,0
2011-06-15,3.24,3.33,3.02,3.33,25507,0
2011-06-16,3.35,3.36,3.17,3.28,56059,0
2011-06-17,3.3,3.3,3.06,3.24,68596,0
2011-06-20,3.24,3.3,3.16,3.28,24751,0
2011-06-21,3.28,3.33,3.27,3.31,6718,0
2011-06-22,3.29,3.31,3.26,3.26,6680,0
2011-06-23,3.2,3.24,3.17,3.19,30961,0
2011-06-24,3.16,3.19,3.14,3.18,9634,0
2011-06-27,3.18,3.21,2.94,3.07,125726,0
2011-06-28,3,3.13,2.84,3.08,117662,0
2011-06-29,3.08,3.08,2.97,3,43127,0
2011-06-30,2.96,3.04,2.83,3.03,102389,0
2011-07-01,2.98,3.09,2.98,3.07,20168,0
2011-07-05,3.07,3.15,3.02,3.12,65267,0
2011-07-06,3.1,3.86,3.1,3.59,203854,0
2011-07-07,3.6,3.78,3.54,3.65,151550,0
2011-07-08,3.6,3.91,3.46,3.9,106933,0
2011-07-11,3.89,3.92,3.55,3.9,74397,0
2011-07-12,3.9,3.96,3.84,3.9,79897,0
2011-07-13,3.94,4.13,3.92,4.01,70326,0
2011-07-14,4.03,4.09,3.92,3.97,51040,0
2011-07-15,4.01,4.1,3.98,4.04,62225,0
2011-07-18,4.04,4.05,3.92,3.95,66234,0
2011-07-19,4.01,4.05,3.98,4,26171,0
2011-07-20,4.03,4.05,3.98,4.01,15823,0
2011-07-21,3.91,4.05,3.84,3.94,126922,0
2011-07-22,3.92,4.02,3.8,4,46403,0
2011-07-25,3.99,4.21,3.99,4.15,84672,0
2011-07-26,4.18,4.21,4.08,4.11,65924,0
2011-07-27,4.1,4.1,3.91,3.99,67025,0
2011-07-28,4,4.04,3.93,4,18193,0
2011-07-29,3.94,4.05,3.85,4,47694,0
2011-08-01,4.05,4.07,4,4.05,45638,0
2011-08-02,3.98,4.23,3.98,4.17,84255,0
2011-08-03,4.16,4.24,4.03,4.2,41447,0
2011-08-04,4.07,4.23,3.5,3.68,125998,0
2011-08-05,3.68,3.71,3.14,3.3,166372,0
2011-08-08,3.19,3.24,2.75,2.78,499605,0
2011-08-09,2.82,3.17,2.82,3.05,58513,0
2011-08-10,3,3.17,2.89,2.95,34496,0
2011-08-11,3,3.23,2.97,3.15,29542,0
2011-08-12,3.22,3.27,2.93,3.08,83992,0
2011-08-15,3.17,3.26,3.13,3.23,40153,0
2011-08-16,3.16,3.22,3.16,3.21,8218,0
2011-08-17,3.21,3.29,3.21,3.25,11160,0
2011-08-18,3.16,3.16,2.95,2.97,22463,0
2011-08-19,2.93,3.03,2.93,2.99,55155,0
2011-08-22,3.06,3.07,3.01,3.03,5306,0
2011-08-23,3.04,3.15,2.96,3.05,35875,0
2011-08-24,3.02,3.19,3.02,3.19,14305,0
2011-08-25,3.21,3.23,3.02,3.07,42023,0
2011-08-26,3.03,3.25,3.03,3.24,54723,0
2011-08-29,3.25,3.35,3.25,3.33,35445,0
2011-08-30,3.31,3.35,3.11,3.33,16327,0
2011-08-31,3.31,3.4,3.27,3.28,17735,0
2011-09-01,3.24,3.24,3.13,3.15,25162,0
2011-09-02,3.04,3.18,3.04,3.15,12175,0
2011-09-06,3.13,3.13,3.01,3.07,31891,0
2011-09-07,3.08,3.18,3.04,3.15,22976,0
2011-09-08,3.18,3.3,3.11,3.26,15901,0
2011-09-09,3.28,3.34,3.2,3.24,6714,0
2011-09-12,3.21,3.23,3.07,3.12,54382,0
2011-09-13,3.14,3.19,3.14,3.18,16873,0
2011-09-14,3.19,3.19,3.15,3.16,10483,0
2011-09-15,3.17,3.18,3.15,3.17,24831,0
2011-09-16,3.17,3.17,3.04,3.17,16359,0
2011-09-19,3.09,3.14,3.03,3.1,5899,0
2011-09-20,3.1,3.14,3.04,3.05,22800,0
2011-09-21,3.12,3.18,3.05,3.07,11896,0
2011-09-22,2.91,3.03,2.84,2.88,71605,0
2011-09-23,2.94,2.94,2.8,2.9,27398,0
2011-09-26,3.15,3.2,2.9,2.95,17208,0
2011-09-27,3.02,3.13,2.86,3.02,43646,0
2011-09-28,3.05,3.05,2.75,2.75,82896,0
2011-09-29,2.89,2.9,2.76,2.81,48578,0
2011-09-30,2.75,2.81,2.66,2.71,60632,0
2011-10-03,2.61,2.68,2.38,2.48,67960,0
2011-10-04,2.45,2.53,2.36,2.37,51810,0
2011-10-05,2.42,2.46,2.37,2.39,47660,0
2011-10-06,2.4,2.44,2.36,2.41,50121,0
2011-10-07,2.46,2.46,2.33,2.4,33591,0
2011-10-10,2.41,2.47,2.36,2.4,82144,0
2011-10-11,2.4,2.47,2.35,2.35,32139,0
2011-10-12,2.41,2.46,2.35,2.38,49805,0
2011-10-13,2.37,2.37,2.18,2.28,141893,0
2011-10-14,2.34,2.38,2.3,2.33,70828,0
2011-10-17,2.33,2.37,2.27,2.27,47218,0
2011-10-18,2.3,2.3,2.2,2.24,91269,0
2011-10-19,2.22,2.27,2.2,2.24,95094,0
2011-10-20,2.25,2.25,2.21,2.22,54151,0
2011-10-21,2.28,2.32,2.28,2.31,62740,0
2011-10-24,2.5,2.51,2.33,2.46,102363,0
2011-10-25,2.4,2.49,2.4,2.47,37712,0
2011-10-26,2.54,2.54,2.42,2.47,53868,0
2011-10-27,2.53,2.63,2.5,2.62,83451,0
2011-10-28,2.61,2.77,2.59,2.64,42691,0
2011-10-31,2.64,2.67,2.55,2.61,44247,0
2011-11-01,2.61,2.61,2.48,2.58,24906,0
2011-11-02,2.65,2.85,2.58,2.82,43474,0
2011-11-03,2.9,2.9,2.71,2.78,31083,0
2011-11-04,2.76,2.97,2.72,2.96,25765,0
2011-11-07,2.92,2.99,2.8,2.86,56627,0
2011-11-08,2.81,2.89,2.8,2.81,74580,0
2011-11-09,2.75,2.78,2.58,2.66,105971,0
2011-11-10,2.49,2.72,2.24,2.33,167566,0
2011-11-11,2.37,2.51,2.31,2.42,555858,0
2011-11-14,2.41,2.49,2.41,2.42,13418,0
2011-11-15,2.45,2.47,2.41,2.44,41854,0
2011-11-16,2.44,2.45,2.29,2.33,55500,0
2011-11-17,2.36,2.38,2.25,2.29,316706,0
2011-11-18,2.33,2.39,2.27,2.36,11497,0
2011-11-21,2.32,2.32,2.02,2.08,165835,0
2011-11-22,2.09,2.22,2.05,2.11,92526,0
2011-11-23,2.09,2.13,2.08,2.1,13946,0
2011-11-25,2.11,2.15,2.05,2.05,3750,0
2011-11-28,2.15,2.27,2.07,2.25,39836,0
2011-11-29,2.11,2.25,2.07,2.15,113410,0
2011-11-30,2.24,2.24,2.11,2.16,25944,0
2011-12-01,2.15,2.15,2.08,2.15,17150,0
2011-12-02,2.18,2.25,2.14,2.19,41257,0
2011-12-05,2.21,2.25,2.17,2.25,18320,0
2011-12-06,2.25,2.25,2.16,2.21,7376,0
2011-12-07,2.24,2.25,2.2,2.2,7775,0
2011-12-08,2.2,2.2,2.15,2.15,4170,0
2011-12-09,2.15,2.19,2.1,2.19,119447,0
2011-12-12,2.13,2.14,2.1,2.12,11722,0
2011-12-13,2.12,2.23,2.07,2.07,247624,0
2011-12-14,2.09,2.12,2.06,2.09,45115,0
2011-12-15,2.1,2.1,2.05,2.06,119545,0
2011-12-16,2.06,2.19,2.06,2.19,17705,0
2011-12-19,2.36,2.36,2.15,2.17,20708,0
2011-12-20,2.17,2.27,2.17,2.24,13580,0
2011-12-21,2.21,2.25,2.12,2.23,15734,0
2011-12-22,2.16,2.23,2.16,2.2,7350,0
2011-12-23,2.16,2.19,2.15,2.17,19610,0
2011-12-27,2.15,2.2,2.11,2.11,12305,0
2011-12-28,2.1,2.13,2.07,2.1,43531,0
2011-12-29,2.13,2.17,2.07,2.12,23995,0
2011-12-30,2.11,2.14,2.06,2.11,101713,0
2012-01-03,2.14,2.17,2.11,2.16,7000,0
2012-01-04,2.13,2.15,2.1,2.1,10210,0
2012-01-05,2.14,2.16,2.09,2.1,15504,0
2012-01-06,2.14,2.14,2.05,2.05,19204,0
2012-01-09,2.07,2.11,2.07,2.09,5628,0
2012-01-10,2.12,2.26,2.07,2.11,36577,0
2012-01-11,2.26,2.26,2.09,2.15,36932,0
2012-01-12,2.16,2.18,2.1,2.13,16749,0
2012-01-13,2.08,2.14,2.07,2.12,8660,0
2012-01-17,2.15,2.25,2.09,2.13,29025,0
2012-01-18,2.16,2.17,2.08,2.09,28427,0
2012-01-19,2.12,2.18,2.08,2.1,12955,0
2012-01-20,2.18,2.22,2.13,2.17,15050,0
2012-01-23,2.22,2.22,2.1,2.12,21412,0
2012-01-24,2.21,2.21,2.1,2.1,12780,0
2012-01-25,2.11,2.16,2.1,2.1,19220,0
2012-01-26,2.15,2.19,2.07,2.07,26082,0
2012-01-27,2.1,2.21,2.06,2.1,49080,0
2012-01-30,2.1,2.15,2.08,2.1,9448,0
2012-01-31,2.16,2.2,2.06,2.1,38473,0
2012-02-01,2.12,2.2,2.06,2.06,71453,0
2012-02-02,2.09,2.16,2.09,2.12,10056,0
2012-02-03,2.15,2.21,2.15,2.21,36172,0
2012-02-06,2.2,2.21,2.14,2.21,7963,0
2012-02-07,2.19,2.21,2.15,2.21,14247,0
2012-02-08,2.2,2.23,2.2,2.21,12605,0
2012-02-09,2.23,2.23,2.18,2.18,11188,0
2012-02-10,2.23,2.24,2.19,2.19,11497,0
2012-02-13,2.22,2.3,2.22,2.27,36321,0
2012-02-14,2.3,2.3,2.28,2.3,30288,0
2012-02-15,2.32,2.32,2.2,2.21,32112,0
2012-02-16,2.21,2.24,2.16,2.19,23482,0
2012-02-17,2.22,2.28,2.18,2.24,17986,0
2012-02-21,2.27,2.46,2.27,2.4,63362,0
2012-02-22,2.44,2.44,2.36,2.37,41161,0
2012-02-23,2.47,2.47,2.37,2.45,13985,0
2012-02-24,2.47,2.48,2.36,2.4,24196,0
2012-02-27,2.38,2.38,2.23,2.31,23363,0
2012-02-28,2.23,2.35,2.21,2.26,16680,0
2012-02-29,2.27,2.39,2.26,2.3,14185,0
2012-03-01,2.34,2.37,2.3,2.33,10982,0
2012-03-02,2.31,2.41,2.3,2.3,8805,0
2012-03-05,2.35,2.35,2.21,2.3,21407,0
2012-03-06,2.24,2.25,2.21,2.24,6075,0
2012-03-07,2.21,2.22,2.15,2.16,14063,0
2012-03-08,2.21,2.25,2.16,2.2,16002,0
2012-03-09,2.23,2.26,2.18,2.26,3200,0
2012-03-12,2.22,2.25,2.16,2.22,23144,0
2012-03-13,2.22,2.3,2.19,2.19,17187,0
2012-03-14,2.25,2.26,2.2,2.26,3203,0
2012-03-15,2.26,2.26,2.25,2.26,12479,0
2012-03-16,2.3,2.33,2.18,2.18,54902,0
2012-03-19,2.23,2.31,2.16,2.2,11123,0
2012-03-20,2.17,2.2,2.15,2.16,28947,0
2012-03-21,2.16,2.19,2.12,2.12,36102,0
2012-03-22,2.12,2.14,2.11,2.13,41429,0
2012-03-23,2.17,2.23,2.15,2.22,18586,0
2012-03-26,2.25,2.27,2.24,2.25,15222,0
2012-03-27,2.29,2.32,2.25,2.32,46033,0
2012-03-28,2.34,2.4,2.3,2.38,96791,0
2012-03-29,2.37,2.45,2.34,2.45,42523,0
2012-03-30,2.24,2.4,2.24,2.4,124002,0
2012-04-02,2.4,2.75,2.24,2.59,137273,0
2012-04-03,2.42,2.6,2.41,2.41,192366,0
2012-04-04,2.4,2.59,2.4,2.57,14967,0
2012-04-05,2.53,2.59,2.43,2.57,13357,0
2012-04-09,2.44,2.53,2.39,2.43,17616,0
2012-04-10,2.4,2.54,2.4,2.5,56657,0
2012-04-11,2.45,2.55,2.45,2.5,454709,0
2012-04-12,2.3,2.45,2.22,2.36,85911,0
2012-04-13,2.21,2.37,2.21,2.3,22836,0
2012-04-16,2.3,2.34,2.22,2.3,6336,0
2012-04-17,2.28,2.3,2.19,2.24,40358,0
2012-04-18,2.2,2.2,2.09,2.13,23220,0
2012-04-19,2.11,2.2,1.99,2.04,468911,0
2012-04-20,2.07,2.09,2.01,2.06,7443,0
2012-04-23,2.07,2.16,2.07,2.16,3920,0
2012-04-24,2.16,2.16,2.01,2.05,25450,0
2012-04-25,2.09,2.09,1.95,2.04,31708,0
2012-04-26,2.01,2.03,1.99,2.03,8911,0
2012-04-27,2.02,2.04,2,2.03,23867,0
2012-04-30,2,2.0191,1.95,2,10950,0
2012-05-01,1.96,2.14,1.92,2.12,64640,0
2012-05-02,2.1,2.1,1.99,2.06,15753,0
2012-05-03,2.04,2.1,1.92,2.06,18828,0
2012-05-04,2.02,2.08,1.99,2.04,31533,0
2012-05-07,2.01,2.06,1.95,2.01,61385,0
2012-05-08,2.03,2.12,1.92,2.04,32717,0
2012-05-09,1.97,2.12,1.97,2.1,17720,0
2012-05-10,2.09,2.1,1.98,2.01,170614,0
2012-05-11,2.02,2.08,2,2.05,5953,0
2012-05-14,2.02,2.02,1.88,1.91,25038,0
2012-05-15,1.9,2,1.9,1.95,10877,0
2012-05-16,1.98,1.98,1.81,1.83,22952,0
2012-05-17,1.81,1.85,1.63,1.66,67120,0
2012-05-18,1.64,1.72,1.64,1.65,22091,0
2012-05-21,1.65,1.75,1.62,1.64,39438,0
2012-05-22,1.73,1.73,1.62,1.67,86180,0
2012-05-23,1.63,1.69,1.63,1.64,23167,0
2012-05-24,1.7,1.81,1.7,1.78,41987,0
2012-05-25,1.8,1.8,1.71,1.73,4228,0
2012-05-29,1.74,1.86,1.74,1.75,6633,0
2012-05-30,1.73,1.78,1.71,1.73,4032,0
2012-05-31,1.8,1.8,1.68,1.8,48334,0
2012-06-01,1.74,1.74,1.67,1.73,9035,0
2012-06-04,1.64,1.66,1.6,1.62,69472,0
2012-06-05,1.6,1.7,1.6,1.7,6322,0
2012-06-06,1.64,1.69,1.6,1.67,32825,0
2012-06-07,1.67,1.7,1.65,1.67,30797,0
2012-06-08,1.67,1.69,1.61,1.63,10076,0
2012-06-11,1.66,1.68,1.65,1.65,6850,0
2012-06-12,1.65,1.66,1.6,1.6,14497,0
2012-06-13,1.6,1.65,1.42,1.49,34610,0
2012-06-14,1.45,1.5,1.43,1.49,12649,0
2012-06-15,1.5,1.5,1.44,1.46,24348,0
2012-06-18,1.5,1.5,1.41,1.42,19004,0
2012-06-19,1.45,1.5,1.45,1.48,18221,0
2012-06-20,1.48,1.5,1.48,1.5,51225,0
2012-06-21,1.48,1.48,1.45,1.45,1800,0
2012-06-22,1.44,1.5,1.44,1.5,12720,0
2012-06-25,1.59,1.59,1.49,1.5,2268,0
2012-06-26,1.45,1.49,1.4,1.47,32200,0
2012-06-27,1.45,1.5,1.39,1.41,569928,0
2012-06-28,1.43,1.5,1.39,1.41,18511,0
2012-06-29,1.44,1.5,1.44,1.5,9882,0
2012-07-02,1.42,1.48,1.42,1.45,9899,0
2012-07-03,1.43,1.47,1.42,1.46,2893,0
2012-07-05,1.45,1.66,1.45,1.65,123142,0
2012-07-06,1.65,1.75,1.65,1.75,38003,0
2012-07-09,1.76,1.76,1.65,1.68,6570,0
2012-07-10,1.73,1.73,1.55,1.55,28066,0
2012-07-11,1.58,1.62,1.56,1.62,5416,0
2012-07-12,1.64,1.67,1.55,1.57,6671,0
2012-07-13,1.6,1.64,1.58,1.63,3942,0
2012-07-16,1.58,1.65,1.57,1.57,1600,0
2012-07-17,1.5999,1.5999,1.46,1.46,33975,0
2012-07-18,1.45,1.49,1.45,1.49,6845,0
2012-07-19,1.41,1.52,1.41,1.44,9300,0
2012-07-20,1.48,1.49,1.436,1.48,7877,0
2012-07-23,1.46,1.48,1.43,1.46,6600,0
2012-07-24,1.47,1.54,1.47,1.47,9700,0
2012-07-25,1.49,1.5,1.47,1.49,15255,0
2012-07-26,1.48,1.55,1.43,1.47,184265,0
2012-07-27,1.4699,1.4995,1.45,1.47,112817,0
2012-07-30,1.45,1.49,1.44,1.47,72242,0
2012-07-31,1.46,1.49,1.43,1.43,19539,0
2012-08-01,1.43,1.48,1.4,1.44,361905,0
2012-08-02,1.42,1.42,1.34,1.4,71277,0
2012-08-03,1.4,1.41,1.35,1.395,40682,0
2012-08-06,1.4,1.4,1.35,1.36,53836,0
2012-08-07,1.35,1.35,1.21,1.28,157676,0
2012-08-08,1.28,1.29,1.234,1.26,80681,0
2012-08-09,1.242,1.242,1.16,1.18,55892,0
2012-08-10,1.19,1.19,1.0302,1.12,114853,0
2012-08-13,1.15,1.22,1.01,1.01,192853,0
2012-08-14,1.01,1.06,0.92,0.97,125687,0
2012-08-15,0.94,0.9741,0.8,0.87,92196,0
2012-08-16,0.9,1.032,0.8,0.98,292892,0
2012-08-17,1.14,1.14,1,1.0689,107201,0
2012-08-20,1.08,1.15,1.03,1.1,70202,0
2012-08-21,0.84,0.84,0.6801,0.785,1159778,0
2012-08-22,0.8,0.82,0.77,0.77,419103,0
2012-08-23,0.79,0.84,0.7601,0.77,75218,0
2012-08-24,0.77,0.79,0.73,0.74,84234,0
2012-08-27,0.72,0.78,0.72,0.73,104795,0
2012-08-28,0.76,0.79,0.72,0.72,129371,0
2012-08-29,0.76,0.77,0.72,0.72,40815,0
2012-08-30,0.7203,0.7579,0.7106,0.72,36428,0
2012-08-31,0.79,0.79,0.7,0.7,56862,0
2012-09-04,0.7001,0.75,0.7001,0.71,104034,0
2012-09-05,0.71,0.74,0.7001,0.7001,27762,0
2012-09-06,0.7001,0.74,0.7001,0.7148,16611,0
2012-09-07,0.71,0.71,0.65,0.69,246272,0
2012-09-10,0.7,0.73,0.64,0.6699,196143,0
2012-09-11,0.66,0.663,0.6115,0.64,68673,0
2012-09-12,0.66,0.7,0.64,0.7,198752,0
2012-09-13,0.72,0.72,0.62,0.62,177193,0
2012-09-14,0.67,0.7,0.63,0.65,118803,0
2012-09-17,0.68,0.7,0.62,0.62,76700,0
2012-09-18,0.6,0.66,0.58,0.58,126461,0
2012-09-19,0.6,0.65,0.566,0.59,33735,0
2012-09-20,0.62,0.6399,0.51,0.51,174418,0
2012-09-21,0.527,0.54,0.504,0.54,75197,0
2012-09-24,0.55,0.62,0.54,0.6,49845,0
2012-09-25,0.62,0.62,0.56,0.56,41306,0
2012-09-26,0.54,0.6,0.51,0.52,28845,0
2012-09-27,0.53,0.62,0.53,0.61,27919,0
2012-09-28,0.62,0.62,0.53,0.54,80335,0
2012-10-01,0.6,0.6001,0.5,0.5,81585,0
2012-10-02,0.5006,0.58,0.5,0.5195,75071,0
2012-10-03,0.52,0.56,0.52,0.53,32189,0
2012-10-04,0.5357,0.56,0.5033,0.56,87506,0
2012-10-05,0.57,0.57,0.5,0.53,61529,0
2012-10-08,0.52,0.537,0.5,0.52,10245,0
2012-10-09,0.5,0.5016,0.4499,0.45,81130,0
2012-10-10,0.45,0.45,0.315,0.325,369053,0
2012-10-11,0.35,0.39,0.33,0.34,161546,0
2012-10-12,0.3987,0.4093,0.37,0.38,138602,0
2012-10-15,0.382,0.41,0.359,0.3712,81997,0
2012-10-16,0.41,0.41,0.37,0.38,42300,0
2012-10-17,0.39,0.4199,0.375,0.4049,22158,0
2012-10-18,0.43,0.43,0.39,0.43,54728,0
2012-10-19,0.43,0.43,0.38,0.3802,91209,0
2012-10-22,0.38,0.4,0.38,0.38,45635,0
2012-10-23,0.39,0.39,0.35,0.36,52836,0
2012-10-24,0.42,0.42,0.35,0.35,22166,0
2012-10-25,0.4,0.4,0.36,0.36,25648,0
2012-10-26,0.37,0.39,0.35,0.39,30943,0
2012-10-31,0.45,0.45,0.4,0.412,40414,0
2012-11-01,0.4,0.4159,0.38,0.38,40680,0
2012-11-02,0.39,0.4,0.3856,0.3856,12596,0
2012-11-05,0.4,0.43,0.4,0.4199,51403,0
2012-11-06,0.43,0.4498,0.382,0.4,60135,0
2012-11-07,0.42,0.44,0.402,0.4325,69156,0
2012-11-08,0.45,0.4899,0.45,0.4602,45872,0
2012-11-09,0.46,0.7,0.43,0.61,590353,0
2012-11-12,0.61,0.6101,0.49,0.5099,98007,0
2012-11-13,0.5399,0.5399,0.5,0.535,44236,0
2012-11-14,0.54,0.5999,0.5,0.56,68504,0
2012-11-15,0.6,0.6,0.5203,0.54,26750,0
2012-11-16,0.53,0.6,0.43,0.45,256200,0
2012-11-19,0.46,0.56,0.4521,0.5,152674,0
2012-11-20,0.51,0.5144,0.43,0.45,211694,0
2012-11-21,0.5,0.51,0.47,0.5,45388,0
2012-11-23,0.48,0.54,0.442,0.48,25936,0
2012-11-26,0.52,0.53,0.47,0.52,38463,0
2012-11-27,0.55,0.55,0.5,0.53,181335,0
2012-11-28,0.5,0.53,0.4525,0.51,197868,0
2012-11-29,0.4793,0.55,0.4793,0.55,11395,0
2012-11-30,0.5,0.55,0.47,0.47,246345,0
2012-12-03,0.48,0.5199,0.4615,0.5099,32674,0
2012-12-04,0.5,0.5199,0.5,0.51,25720,0
2012-12-05,0.51,0.5178,0.5,0.5,73749,0
2012-12-06,0.5,0.52,0.5,0.5,9100,0
2012-12-07,0.518,0.52,0.502,0.502,25710,0
2012-12-10,0.51,0.5101,0.451,0.4944,223825,0
2012-12-11,0.5,0.5201,0.5,0.51,55280,0
2012-12-12,0.5,0.52,0.5,0.5,15416,0
2012-12-13,0.51,0.51,0.5,0.5,10860,0
2012-12-14,0.49,0.5099,0.49,0.5001,24639,0
2012-12-17,0.4999,0.5078,0.4999,0.5048,14943,0
2012-12-18,0.4999,0.53,0.4999,0.5001,89543,0
2012-12-19,0.5,0.56,0.5,0.5201,36924,0
2012-12-20,0.505,0.518,0.5,0.5,23379,0
2012-12-21,0.4801,0.5049,0.48,0.5001,15693,0
2012-12-24,0.5,0.5001,0.49,0.4932,9100,0
2012-12-26,0.48,0.51,0.48,0.5009,90603,0
2012-12-27,0.5,0.55,0.49,0.55,66455,0
2012-12-28,0.55,0.65,0.55,0.59,116505,0
2012-12-31,0.57,0.59,0.51,0.51,56295,0
2013-01-02,0.501,0.65,0.501,0.574,58441,0
2013-01-03,0.59,0.62,0.59,0.59,10096,0
2013-01-04,0.57,0.625,0.5,0.56,140235,0
2013-01-07,0.54,0.56,0.52,0.53,13620,0
2013-01-08,0.52,0.558,0.5095,0.558,21759,0
2013-01-09,0.58,0.5876,0.54,0.54,40491,0
2013-01-10,0.54,0.63,0.53,0.5605,85652,0
2013-01-11,0.55,0.598,0.55,0.5979,42739,0
2013-01-14,0.59,0.65,0.59,0.61,36179,0
2013-01-15,0.659,0.66,0.562,0.6194,85933,0
2013-01-16,0.622,0.6299,0.581,0.581,23851,0
2013-01-17,0.59,0.73,0.59,0.65,107666,0
2013-01-18,0.65,0.65,0.6,0.602,49622,0
2013-01-22,0.61,0.63,0.565,0.573,245555,0
2013-01-23,0.5761,0.6379,0.5757,0.609,46139,0
2013-01-24,0.6207,0.636,0.5802,0.6272,45217,0
2013-01-25,0.61,0.64,0.61,0.62,58076,0
2013-01-28,0.65,0.67,0.62,0.62,47098,0
2013-01-29,0.6499,0.665,0.63,0.63,21500,0
2013-01-30,0.61,0.67,0.61,0.65,43389,0
2013-01-31,0.63,0.63,0.61,0.63,21910,0
2013-02-01,0.66,0.68,0.6201,0.66,53386,0
2013-02-04,0.68,0.691,0.64,0.65,28205,0
2013-02-05,0.6945,0.699,0.64,0.64,45160,0
2013-02-06,0.6201,0.69,0.6125,0.69,46147,0
2013-02-07,0.69,0.7,0.652,0.68,22348,0
2013-02-08,0.65,0.67,0.6131,0.62,109079,0
2013-02-11,0.65,0.66,0.6,0.612,64906,0
2013-02-12,0.6013,0.6399,0.6013,0.612,21797,0
2013-02-13,0.635,0.64,0.601,0.61,28800,0
2013-02-14,0.648,0.6797,0.6015,0.613,41130,0
2013-02-15,0.6449,0.645,0.6,0.6,62894,0
2013-02-19,0.6,0.63,0.59,0.59,33819,0
2013-02-20,0.6,0.6183,0.58,0.6,55950,0
2013-02-21,0.585,0.606,0.565,0.588,92076,0
2013-02-22,0.598,0.608,0.565,0.57,32164,0
2013-02-25,0.57,0.618,0.56,0.565,55491,0
2013-02-26,0.58,0.616,0.56,0.57,48109,0
2013-02-27,0.65,0.65,0.5713,0.58,10538,0
2013-02-28,0.6,0.6,0.57,0.58,32713,0
2013-03-01,0.58,0.6048,0.57,0.58,13860,0
2013-03-04,0.57,0.63,0.57,0.58,65665,0
2013-03-05,0.6348,0.6348,0.58,0.6099,39166,0
2013-03-06,0.5901,0.628,0.5901,0.6,735,0
2013-03-07,0.5901,0.6078,0.59,0.59,25845,0
2013-03-08,0.591,0.6125,0.591,0.6011,13553,0
2013-03-11,0.6,0.6349,0.582,0.582,31856,0
2013-03-12,0.62,0.6499,0.587,0.628,25725,0
2013-03-13,0.58,0.65,0.58,0.59,20500,0
2013-03-14,0.62,0.628,0.58,0.62,10946,0
2013-03-15,0.58,0.615,0.58,0.58,76596,0
2013-03-18,0.59,0.6139,0.58,0.6025,10800,0
2013-03-19,0.61,0.61,0.58,0.58,1610,0
2013-03-20,0.58,0.6139,0.58,0.5801,47217,0
2013-03-21,0.5805,0.612,0.5805,0.612,300,0
2013-03-22,0.5807,0.5929,0.58,0.58,5180,0
2013-03-25,0.58,0.5973,0.58,0.5801,5220,0
2013-03-26,0.6039,0.6039,0.5801,0.5801,5904,0
2013-03-27,0.5801,0.6002,0.5801,0.6002,2301,0
2013-03-28,0.601,0.6099,0.58,0.5999,28192,0
2013-04-01,0.59,0.6,0.56,0.57,30070,0
2013-04-02,0.57,0.59,0.56,0.59,71070,0
2013-04-03,0.57,0.5721,0.55,0.5649,54373,0
2013-04-04,0.56,0.58,0.54,0.54,46900,0
2013-04-05,0.55,0.55,0.54,0.55,8045,0
2013-04-08,0.58,0.58,0.51,0.53,119378,0
2013-04-09,0.51,0.545,0.4315,0.4426,120994,0
2013-04-10,0.42,0.48,0.38,0.39,180040,0
2013-04-11,0.5,0.5,0.401,0.43,46025,0
2013-04-12,0.438,0.4575,0.438,0.441,16323,0
2013-04-15,0.4,0.45,0.4,0.44,119396,0
2013-04-16,0.43,0.45,0.402,0.41,62715,0
2013-04-17,0.405,0.42,0.375,0.38,155589,0
2013-04-18,0.4,0.42,0.38,0.38,24250,0
2013-04-19,0.39,0.42,0.39,0.39,38369,0
2013-04-22,0.4,0.449,0.4,0.4002,51778,0
2013-04-23,0.43,0.43,0.4,0.41,79327,0
2013-04-24,0.41,0.43,0.38,0.38,112561,0
2013-04-25,0.44,0.5,0.38,0.395,115956,0
2013-04-26,0.42,0.4288,0.4,0.4,32525,0
2013-04-29,0.41,0.421,0.39,0.39,45686,0
2013-04-30,0.4,0.44,0.39,0.39,37900,0
2013-05-01,0.39,0.41,0.38,0.38,68721,0
2013-05-02,0.39,0.39,0.3,0.3302,272352,0
2013-05-03,0.34,0.343,0.303,0.304,105364,0
2013-05-06,0.31,0.34,0.3,0.3,132992,0
2013-05-07,0.32,0.35,0.31,0.32,97214,0
2013-05-08,0.33,0.3798,0.3212,0.36,135937,0
2013-05-09,0.39,0.39,0.35,0.351,150365,0
2013-05-10,0.34,0.37,0.34,0.34,72014,0
2013-05-13,0.34,0.4344,0.34,0.38,152557,0
2013-05-14,0.5,0.6,0.4,0.49,135255,0
2013-05-15,0.51,0.65,0.51,0.53,322523,0
2013-05-16,0.65,0.65,0.55,0.57,161252,0
2013-05-17,0.58,0.6397,0.56,0.56,157602,0
2013-05-20,0.56,0.65,0.56,0.61,122039,0
2013-05-21,0.62,0.64,0.62,0.6369,51023,0
2013-05-22,0.64,0.64,0.57,0.62,121561,0
2013-05-23,0.62,0.64,0.55,0.62,183004,0
2013-05-24,0.64,0.65,0.561,0.561,52264,0
2013-05-28,0.59,0.6,0.575,0.6,30077,0
2013-05-29,0.575,0.65,0.575,0.648,96780,0
2013-05-30,0.6485,0.6485,0.6,0.64,40503,0
2013-05-31,0.64,0.6999,0.61,0.64,108361,0
2013-06-03,0.62,0.69,0.62,0.69,49995,0
2013-06-04,0.69,0.72,0.69,0.7187,96611,0
2013-06-05,0.75,0.79,0.73,0.7795,109672,0
2013-06-06,0.79,1.259,0.79,1.01,515263,0
2013-06-07,1.07,1.07,0.9,0.93,278648,0
2013-06-10,0.92,0.9297,0.82,0.87,381302,0
2013-06-11,0.87,0.88,0.78,0.82,75342,0
2013-06-12,0.78,0.8,0.72,0.78,115834,0
2013-06-13,0.78,0.82,0.73,0.82,44048,0
2013-06-14,0.85,0.85,0.8,0.8201,65637,0
2013-06-17,0.85,0.88,0.83,0.88,30763,0
2013-06-18,0.89,0.89,0.7126,0.85,58103,0
2013-06-19,0.8501,0.87,0.8264,0.848,13660,0
2013-06-20,0.87,0.87,0.772,0.8,62955,0
2013-06-21,0.88,0.98,0.8,0.94,86651,0
2013-06-24,0.94,0.9655,0.7605,0.88,94177,0
2013-06-25,0.89,0.96,0.89,0.96,5015,0
2013-06-26,1.02,1.02,0.902,0.9831,29892,0
2013-06-27,0.9801,1,0.9633,1,21029,0
2013-06-28,1,1,0.95,0.95,126169,0
2013-07-01,0.99,0.99,0.9022,0.987,34607,0
2013-07-02,0.99,0.99,0.9076,0.95,4738,0
2013-07-03,0.97,1.009,0.97,0.99,29850,0
2013-07-05,0.99,1.03,0.9799,1.03,91952,0
2013-07-08,1.05,1.16,1,1.16,128766,0
2013-07-09,1.16,1.2,1.1,1.16,121792,0
2013-07-10,1.19,1.35,1.11,1.299,120656,0
2013-07-11,1.41,1.539,1.27,1.32,430019,0
2013-07-12,1.46,1.46,1.3,1.33,357871,0
2013-07-15,1.35,1.41,1.3,1.34,313683,0
2013-07-16,1.38,1.399,0.94,1.01,621471,0
2013-07-17,1.12,1.12,0.99,1.05,307731,0
2013-07-18,1.04,1.14,1.04,1.07,195358,0
2013-07-19,1.075,1.1199,1.07,1.08,98509,0
2013-07-22,1.11,1.16,1.07,1.09,98469,0
2013-07-23,1.09,1.12,1.09,1.11,62890,0
2013-07-24,1.16,1.16,1.12,1.13,68691,0
2013-07-25,1.12,1.13,1.11,1.13,112851,0
2013-07-26,1.16,1.16,1.1,1.11,44562,0
2013-07-29,1.07,1.11,1,1.07,55066,0
2013-07-30,1.05,1.05,0.922,0.982,162466,0
2013-07-31,0.98,1.02,0.95,1.01,82389,0
2013-08-01,1.02,1.03,0.9621,0.98,52511,0
2013-08-02,0.97,0.98,0.94,0.95,86972,0
2013-08-05,0.95,0.98,0.92,0.98,75411,0
2013-08-06,0.99,1.02,0.9856,1.02,9330,0
2013-08-07,1.05,1.05,1.01,1.04,72266,0
2013-08-08,1.02,1.08,1,1.05,56674,0
2013-08-09,1,1.04,0.96,1.03,61473,0
2013-08-12,1.03,1.08,1.03,1.07,66223,0
2013-08-13,1.04,1.07,1.04,1.07,25182,0
2013-08-14,1.07,1.09,1.07,1.09,11300,0
2013-08-15,1.04,1.06,0.9521,1.06,53396,0
2013-08-16,1.08,1.08,1.0697,1.07,2363,0
2013-08-19,1.03,1.1,1.03,1.06,44226,0
2013-08-20,1.03,1.0599,1.0001,1.05,57981,0
2013-08-21,1.03,1.1,1.0201,1.0901,49532,0
2013-08-22,1.1,1.1,1.07,1.09,2600,0
2013-08-23,1.0219,1.06,1.0219,1.05,35436,0
2013-08-26,1.04,1.04,1.02,1.04,13496,0
2013-08-27,1.03,1.1,1.02,1.05,29641,0
2013-08-28,1.05,1.25,1.05,1.17,150194,0
2013-08-29,1.17,1.24,1.17,1.2,65134,0
2013-08-30,1.21,1.22,1.12,1.19,66273,0
2013-09-03,1.2,1.353,1.2,1.21,65397,0
2013-09-04,1.2,1.2,1.16,1.17,11990,0
2013-09-05,1.16,1.23,1.16,1.21,56924,0
2013-09-06,1.22,1.31,1.22,1.24,173013,0
2013-09-09,1.23,1.27,1.22,1.24,85907,0
2013-09-10,1.25,1.28,1.23,1.24,210385,0
2013-09-11,1.25,1.25,1.15,1.24,13568,0
2013-09-12,1.24,1.24,1.2,1.2032,14861,0
2013-09-13,1.18,1.22,1.18,1.19,3010,0
2013-09-16,1.2,1.21,1.0899,1.17,94170,0
2013-09-17,1.14,1.14,1.01,1.03,204149,0
2013-09-18,1.02,1.041,0.98,0.99,155158,0
2013-09-19,0.965,1.0257,0.9228,0.9872,77045,0
2013-09-20,0.96,1.01,0.94,1.01,112968,0
2013-09-23,0.97,1.03,0.97,1,39421,0
2013-09-24,0.95,0.99,0.93,0.96,11600,0
2013-09-25,0.96,1,0.96,0.99,27300,0
2013-09-26,0.97,1.01,0.93,1.01,43800,0
2013-09-27,1,1.01,0.95,0.98,33697,0
2013-09-30,0.96,0.99,0.931,0.975,22290,0
2013-10-01,0.9501,0.99,0.9501,0.99,26677,0
2013-10-02,0.95,1,0.93,1,39900,0
2013-10-03,0.97,1.02,0.94,1.01,5700,0
2013-10-04,0.93,0.98,0.93,0.97,31500,0
2013-10-07,0.94,1,0.94,0.99,8600,0
2013-10-08,0.99,1.02,0.97,1,55700,0
2013-10-09,1.02,1.02,0.93,0.99,42400,0
2013-10-10,0.98,1.01,0.98,0.99,10300,0
2013-10-11,1.01,1.01,0.98,1.01,9595,0
2013-10-14,0.94,1.05,0.94,1.02,30900,0
2013-10-15,1.02,1.03,1,1.02,13805,0
2013-10-16,1.03,1.03,0.96,1.02,47188,0
2013-10-17,1.02,1.03,0.97,1.03,11600,0
2013-10-18,0.99,1.16,0.99,1.13,63900,0
2013-10-21,1.02,1.21,1.02,1.18,35900,0
2013-10-22,1.26,1.26,1.15,1.16,24200,0
2013-10-23,1.15,1.15,1.06,1.1,20000,0
2013-10-24,1.08,1.14,1.06,1.06,19100,0
2013-10-25,1.05,1.14,1.05,1.08,1100,0
2013-10-28,1.14,1.14,1.03,1.06,15300,0
2013-10-29,1.1,1.1,1.03,1.08,20200,0
2013-10-30,1.07,1.12,1.06,1.1,26600,0
2013-10-31,1.12,1.13,1.06,1.1,35600,0
2013-11-01,1.11,1.19,1.11,1.15,5800,0
2013-11-04,1.18,1.2,1.13,1.17,48400,0
2013-11-05,1.18,1.3,1.18,1.3,170744,0
2013-11-06,1.32,1.32,1.2,1.3,116700,0
2013-11-07,1.32,1.38,1.32,1.37,50900,0
2013-11-08,1.4,1.88,1.37,1.79,744500,0
2013-11-11,1.83,1.84,1.61,1.72,269424,0
2013-11-12,1.75,1.76,1.631,1.69,67086,0
2013-11-13,1.69,1.7,1.65,1.7,45873,0
2013-11-14,1.68,1.7,1.5,1.53,68300,0
2013-11-15,1.46,1.58,1.45,1.49,98500,0
2013-11-18,1.43,1.59,1.42,1.5,65700,0
2013-11-19,1.55,1.68,1.46,1.54,120600,0
2013-11-20,1.59,1.71,1.55,1.59,80700,0
2013-11-21,1.64,1.66,1.59,1.65,79500,0
2013-11-22,1.66,1.66,1.53,1.6,69700,0
2013-11-25,1.64,1.64,1.52,1.59,24200,0
2013-11-26,1.57,1.6,1.5,1.56,35000,0
2013-11-27,1.55,1.59,1.51,1.55,26100,0
2013-11-29,1.56,1.589,1.52,1.58,28850,0
2013-12-02,1.59,1.66,1.55,1.55,54100,0
2013-12-03,1.55,1.59,1.52,1.52,33600,0
2013-12-04,1.53,1.63,1.42,1.5399,135200,0
2013-12-05,1.53,1.545,1.42,1.49,48443,0
2013-12-06,1.47,1.49,1.46,1.47,17000,0
2013-12-09,1.48,1.63,1.48,1.57,38900,0
2013-12-10,1.43,1.6,1.43,1.55,47100,0
2013-12-11,1.57,1.57,1.48,1.49,13100,0
2013-12-12,1.48,1.51,1.47,1.47,31200,0
2013-12-13,1.47,1.51,1.47,1.51,8100,0
2013-12-16,1.5,1.57,1.48,1.5,37100,0
2013-12-17,1.5,1.579,1.49,1.49,20690,0
2013-12-18,1.5,1.5,1.44,1.48,16000,0
2013-12-19,1.5,1.5,1.46,1.46,13900,0
2013-12-20,1.46,1.54,1.44,1.44,26100,0
2013-12-23,1.44,1.45,1.42,1.45,18900,0
2013-12-24,1.42,1.55,1.41,1.41,11003,0
2013-12-26,1.41,1.53,1.41,1.52,7100,0
2013-12-27,1.52,1.53,1.41,1.45,24900,0
2013-12-30,1.48,1.48,1.32,1.36,71000,0
2013-12-31,1.34,1.41,1.34,1.4,37900,0
2014-01-02,1.38,1.47,1.38,1.43,22062,0
2014-01-03,1.43,1.43,1.4,1.42,9483,0
2014-01-06,1.41,1.57,1.41,1.56,42900,0
2014-01-07,1.56,1.56,1.5,1.53,55100,0
2014-01-08,1.55,1.6,1.52,1.6,44600,0
2014-01-09,1.65,1.65,1.6,1.61,86400,0
2014-01-10,1.58,1.63,1.56,1.56,10900,0
2014-01-13,1.55,1.65,1.46,1.47,88100,0
2014-01-14,1.52,1.63,1.49,1.51,36100,0
2014-01-15,1.48,1.64,1.46,1.56,156300,0
2014-01-16,1.58,1.63,1.46,1.48,30821,0
2014-01-17,1.51,1.58,1.47,1.54,45200,0
2014-01-21,1.58,1.6,1.54,1.6,73200,0
2014-01-22,1.56,1.6,1.56,1.57,10100,0
2014-01-23,1.58,1.58,1.5,1.56,23700,0
2014-01-24,1.57,1.5736,1.471,1.471,39184,0
2014-01-27,1.46,1.49,1.42,1.44,46400,0
2014-01-28,1.46,1.5986,1.46,1.48,6894,0
2014-01-29,1.48,1.55,1.47,1.47,28200,0
2014-01-30,1.51,1.51,1.43,1.49,9100,0
2014-01-31,1.52,1.57,1.5,1.52,17417,0
2014-02-03,1.54,1.58,1.45,1.46,32499,0
2014-02-04,1.44,1.45,1.39,1.42,35457,0
2014-02-05,1.48,1.51,1.44,1.47,8290,0
2014-02-06,1.51,1.6287,1.48,1.6032,246822,0
2014-02-07,1.64,1.65,1.55,1.6,142095,0
2014-02-10,1.67,1.74,1.5164,1.52,121897,0
2014-02-11,1.55,1.55,1.45,1.45,74894,0
2014-02-12,1.47,1.6,1.47,1.56,21189,0
2014-02-13,1.6,1.6,1.51,1.52,26016,0
2014-02-14,1.53,1.61,1.5101,1.5893,34994,0
2014-02-18,1.58,1.58,1.55,1.55,10894,0
2014-02-19,1.57,1.57,1.51,1.56,11254,0
2014-02-20,1.57,1.5782,1.5,1.54,20604,0
2014-02-21,1.54,1.59,1.52,1.58,38859,0
2014-02-24,1.58,1.58,1.5205,1.58,11742,0
2014-02-25,1.5602,1.5996,1.56,1.56,3898,0
2014-02-26,1.596,1.596,1.56,1.56,4750,0
2014-02-27,1.56,1.6,1.56,1.59,22011,0
2014-02-28,1.55,1.62,1.55,1.62,37351,0
2014-03-03,1.62,1.62,1.581,1.6,10217,0
2014-03-04,1.62,1.62,1.53,1.56,36079,0
2014-03-05,1.541,1.5999,1.5401,1.59,7939,0
2014-03-06,1.62,1.65,1.54,1.56,42677,0
2014-03-07,1.56,1.6,1.54,1.6,20401,0
2014-03-10,1.55,1.5997,1.54,1.56,28434,0
2014-03-11,1.59,1.6,1.54,1.54,45814,0
2014-03-12,1.5,1.5503,1.5,1.539,16628,0
2014-03-13,1.55,1.56,1.5,1.5,10267,0
2014-03-14,1.525,1.629,1.525,1.6,12405,0
2014-03-17,1.6,1.62,1.51,1.56,52686,0
2014-03-18,1.56,1.58,1.521,1.555,9425,0
2014-03-19,1.58,1.59,1.54,1.56,63638,0
2014-03-20,1.54,1.58,1.54,1.54,47608,0
2014-03-21,1.52,1.57,1.5,1.57,61689,0
2014-03-24,1.598,1.598,1.51,1.54,12617,0
2014-03-25,1.5227,1.5227,1.52,1.52,1736,0
2014-03-26,1.52,1.54,1.5,1.54,6200,0
2014-03-27,1.52,1.561,1.5,1.5601,37727,0
2014-03-28,1.56,1.5799,1.53,1.53,30255,0
2014-03-31,1.52,1.58,1.51,1.56,17436,0
2014-04-01,1.56,1.58,1.5296,1.58,4554,0
2014-04-02,1.55,1.56,1.52,1.56,21578,0
2014-04-03,1.54,1.56,1.52,1.56,22604,0
2014-04-04,1.53,1.57,1.52,1.52,2668,0
2014-04-07,1.57,1.62,1.53,1.62,71976,0
2014-04-08,1.62,1.65,1.55,1.64,20807,0
2014-04-09,1.6291,1.64,1.56,1.6301,11143,0
2014-04-10,1.64,1.65,1.57,1.57,29850,0
2014-04-11,1.6,1.61,1.55,1.6,36986,0
2014-04-14,1.5608,1.62,1.5608,1.58,32782,0
2014-04-15,1.56,1.64,1.55,1.64,17245,0
2014-04-16,1.6,1.68,1.56,1.6,42203,0
2014-04-17,1.6001,1.7299,1.6001,1.71,52043,0
2014-04-21,1.77,1.89,1.7001,1.88,96758,0
2014-04-22,1.879,2.16,1.879,2.1,269805,0
2014-04-23,2.15,2.35,2.13,2.22,464703,0
2014-04-24,2.28,2.28,1.92,2.03,116795,0
2014-04-25,1.95,2.1,1.84,2.07,60375,0
2014-04-28,2.1,2.1,1.9801,2.1,86843,0
2014-04-29,2.1,2.1,2.0201,2.1,30604,0
2014-04-30,2.101,2.1792,2.1005,2.16,32251,0
2014-05-01,2.16,2.37,2.1599,2.26,76319,0
2014-05-02,2.26,2.3,1.9,2.16,164083,0
2014-05-05,2.16,2.16,2.01,2.06,70341,0
2014-05-06,2.1,2.1,1.899,1.98,26328,0
2014-05-07,1.99,1.99,1.8736,1.91,45130,0
2014-05-08,2.13,2.77,2.0464,2.68,1473722,0
2014-05-09,2.46,2.67,2.42,2.57,578424,0
2014-05-12,2.63,2.92,2.57,2.81,611616,0
2014-05-13,2.87,2.92,2.78,2.8376,377831,0
2014-05-14,2.9,2.9,2.61,2.6399,221556,0
2014-05-15,2.69,2.72,2.46,2.66,112128,0
2014-05-16,2.69,2.7299,2.5102,2.62,91575,0
2014-05-19,2.66,2.78,2.6402,2.76,333184,0
2014-05-20,2.77,3.08,2.66,3.07,615255,0
2014-05-21,3.09,3.24,2.891,3.1,369365,0
2014-05-22,3.12,3.2,3.01,3.12,127452,0
2014-05-23,3.15,3.69,3.15,3.57,524121,0
2014-05-27,3.94,4.04,3.03,3.31,1255629,0
2014-05-28,3.44,3.44,3.0104,3.37,369823,0
2014-05-29,3.158,3.6,3.1501,3.52,206434,0
2014-05-30,3.53,3.66,3.35,3.41,190493,0
2014-06-02,3.47,3.5,3.26,3.43,136377,0
2014-06-03,3.44,3.54,3.4,3.49,145732,0
2014-06-04,3.51,3.55,3.38,3.47,93541,0
2014-06-05,3.5,3.54,3.32,3.46,86973,0
2014-06-06,3.52,3.96,3.39,3.84,352439,0
2014-06-09,3.91,4.22,3.83,3.92,1070321,0
2014-06-10,3.97,4.09,3.63,3.83,608500,0
2014-06-11,3.78,3.89,3.71,3.75,175319,0
2014-06-12,3.7,4.02,3.65,3.75,214481,0
2014-06-13,3.71,3.88,3.71,3.81,136636,0
2014-06-16,3.92,3.93,3.41,3.54,393850,0
2014-06-17,3.5,3.58,3.35,3.53,142112,0
2014-06-18,3.47,3.5,3.33,3.46,159705,0
2014-06-19,3.43,3.49,3.35,3.43,138750,0
2014-06-20,3.27,3.37,2.92,3.12,435085,0
2014-06-23,3.06,3.291,3.03,3.15,323026,0
2014-06-24,3.09,3.17,3.08,3.08,79700,0
2014-06-25,3.08,3.27,3.06,3.17,157098,0
2014-06-26,3.12,3.19,3.06,3.14,72417,0
2014-06-27,3.09,3.2,3.09,3.18,70566,0
2014-06-30,3.1,3.16,2.9,3.12,232191,0
2014-07-01,3.12,3.19,3.05,3.15,103685,0
2014-07-02,3.14,3.2,3.11,3.17,64500,0
2014-07-03,3.2,3.61,3.15,3.56,378120,0
2014-07-07,3.71,3.71,3.38,3.41,261854,0
2014-07-08,3.54,3.55,3.36,3.42,76284,0
2014-07-09,3.46,3.52,3.32,3.34,49686,0
2014-07-10,3.31,3.3199,3.2,3.25,80404,0
2014-07-11,3.24,3.35,3.2209,3.31,49847,0
2014-07-14,3.3,3.33,3.2,3.23,63506,0
2014-07-15,3.2,3.2907,3.09,3.14,76141,0
2014-07-16,3.18,3.18,3.01,3.11,71554,0
2014-07-17,3.07,3.1499,2.95,3.01,84595,0
2014-07-18,2.98,3.06,2.98,3.02,43601,0
2014-07-21,3.01,3.09,2.96,3.04,72441,0
2014-07-22,3.04,3.09,3.04,3.05,40944,0
2014-07-23,3.04,3.19,3.02,3.12,129350,0
2014-07-24,3.15,3.224,3.06,3.08,104899,0
2014-07-25,3.1,3.1,3.04,3.06,31646,0
2014-07-28,3.05,3.05,2.96,3,80270,0
2014-07-29,3.01,3.05,3,3,47202,0
2014-07-30,3,3.02,2.97,2.97,36223,0
2014-07-31,2.96,2.96,2.71,2.79,320845,0
2014-08-01,2.76,2.8,2.69,2.77,96097,0
2014-08-04,2.78,3.02,2.78,2.96,167725,0
2014-08-05,2.97,3.01,2.96,3,98921,0
2014-08-06,2.99,3.17,2.956,3.12,165859,0
2014-08-07,3.15,3.15,3.05,3.06,28935,0
2014-08-08,3.15,3.25,3.12,3.15,171562,0
2014-08-11,3.13,3.2699,3.13,3.21,98300,0
2014-08-12,3.2,3.2,3.152,3.19,18719,0
2014-08-13,3.2,3.2,3.04,3.05,51717,0
2014-08-14,3.08,3.08,2.9225,2.935,56214,0
2014-08-15,2.95,2.95,2.8,2.83,72686,0
2014-08-18,2.84,2.88,2.71,2.85,82797,0
2014-08-19,2.78,2.9,2.78,2.9,33403,0
2014-08-20,2.8775,2.8999,2.82,2.86,21148,0
2014-08-21,2.85,2.86,2.77,2.81,52198,0
2014-08-22,2.8,2.8,2.68,2.71,84428,0
2014-08-25,2.71,2.73,2.56,2.6,86189,0
2014-08-26,2.61,2.65,2.4,2.55,348890,0
2014-08-27,2.53,2.59,2.53,2.59,41804,0
2014-08-28,2.55,2.74,2.55,2.71,207815,0
2014-08-29,2.75,2.82,2.72,2.82,158651,0
2014-09-02,2.81,2.84,2.689,2.73,81365,0
2014-09-03,2.75,2.75,2.69,2.71,49613,0
2014-09-04,2.69,2.72,2.57,2.59,81733,0
2014-09-05,2.56,2.57,2.5,2.57,45415,0
2014-09-08,2.54,2.567,2.48,2.55,57628,0
2014-09-09,2.53,2.69,2.53,2.56,68984,0
2014-09-10,2.58,2.58,2.51,2.52,38256,0
2014-09-11,2.52,2.59,2.48,2.54,52018,0
2014-09-12,2.53,2.58,2.5001,2.53,26020,0
2014-09-15,2.52,2.52,2.36,2.36,88409,0
2014-09-16,2.36,2.46,2.31,2.33,40504,0
2014-09-17,2.32,2.481,2.289,2.32,109581,0
2014-09-18,2.32,2.38,2.28,2.38,53708,0
2014-09-19,2.38,2.38,2.16,2.16,101513,0
2014-09-22,2.15,2.29,2.11,2.19,55085,0
2014-09-23,2.15,2.239,2.15,2.18,29239,0
2014-09-24,2.18,2.25,2.16,2.21,42903,0
2014-09-25,2.17,2.2,2.17,2.18,8921,0
2014-09-26,2.2,2.24,2.1817,2.23,21708,0
2014-09-29,2.18,2.217,2.17,2.17,16335,0
2014-09-30,2.2,2.2,2.11,2.15,51669,0
2014-10-01,2.07,2.11,1.97,2.05,90675,0
2014-10-02,2.03,2.08,2.01,2.08,33968,0
2014-10-03,2.1,2.23,2,2.16,49955,0
2014-10-06,2.18,2.18,2.01,2.11,78842,0
2014-10-07,2.11,2.2219,2.11,2.11,41373,0
2014-10-08,2.02,2.08,1.98,2.02,12827,0
2014-10-09,2.0074,2.0234,1.92,1.98,79777,0
2014-10-10,1.98,1.9801,1.95,1.9532,29158,0
2014-10-13,1.95,1.98,1.79,1.83,99228,0
2014-10-14,1.94,2.15,1.7725,1.8,24682,0
2014-10-15,1.73,1.89,1.63,1.7232,38624,0
2014-10-16,1.68,1.86,1.68,1.84,26999,0
2014-10-17,1.9,1.9501,1.8,1.8,62405,0
2014-10-20,1.85,1.9599,1.66,1.67,72741,0
2014-10-21,1.7,1.72,1.67,1.67,71208,0
2014-10-22,1.67,1.68,1.52,1.55,113825,0
2014-10-23,1.55,1.62,1.51,1.53,142729,0
2014-10-24,1.54,1.56,1.45,1.48,119575,0
2014-10-27,1.5,1.505,1.31,1.34,207767,0
2014-10-28,1.34,1.3621,1.32,1.32,81511,0
2014-10-29,1.38,1.38,1.28,1.32,62555,0
2014-10-30,1.3,1.34,1.29,1.31,109143,0
2014-10-31,1.32,1.37,1.3,1.31,75847,0
2014-11-03,1.31,1.34,1.28,1.33,158757,0
2014-11-04,1.3,1.46,1.3,1.4,62251,0
2014-11-05,1.47,1.5943,1.41,1.56,152567,0
2014-11-06,2,2.15,1.85,2.07,1065479,0
2014-11-07,2.09,2.1,1.925,1.96,240334,0
2014-11-10,1.9,1.92,1.78,1.86,220056,0
2014-11-11,1.93,1.931,1.82,1.84,56167,0
2014-11-12,1.81,1.94,1.8,1.9,183529,0
2014-11-13,1.93,1.9499,1.88,1.89,24350,0
2014-11-14,1.89,1.94,1.86,1.93,115809,0
2014-11-17,1.89,1.93,1.88,1.905,26603,0
2014-11-18,1.86,1.93,1.86,1.93,49529,0
2014-11-19,1.9209,2.078,1.91,2.015,114452,0
2014-11-20,2.01,2.54,2.01,2.4,356138,0
2014-11-21,2.49,2.69,2.39,2.47,242986,0
2014-11-24,2.5,2.73,2.47,2.72,176627,0
2014-11-25,2.73,2.92,2.72,2.75,231366,0
2014-11-26,2.71,2.81,2.62,2.65,102027,0
2014-11-28,2.5665,2.6426,2.29,2.31,176339,0
2014-12-01,2.27,2.35,1.96,1.97,311377,0
2014-12-02,1.95,2.158,1.95,2.05,179789,0
2014-12-03,2.05,2.12,1.99,2.04,61543,0
2014-12-04,2.09,2.0999,1.96,2.045,77496,0
2014-12-05,2.03,2.03,1.93,1.94,49779,0
2014-12-08,1.8,1.92,1.8,1.9,48520,0
2014-12-09,1.9,1.95,1.8,1.93,39892,0
2014-12-10,1.92,1.93,1.8,1.8,37142,0
2014-12-11,1.8,1.92,1.8,1.84,63078,0
2014-12-12,1.82,1.88,1.78,1.83,67382,0
2014-12-15,1.78,1.83,1.72,1.78,49742,0
2014-12-16,1.75,1.85,1.75,1.82,67719,0
2014-12-17,1.89,2.03,1.81,1.85,91128,0
2014-12-18,1.87,1.92,1.8,1.83,53233,0
2014-12-19,1.86,1.91,1.8,1.9,25123,0
2014-12-22,1.92,1.92,1.79,1.9,84615,0
2014-12-23,1.9,1.99,1.78,1.8,53009,0
2014-12-24,1.78,1.8588,1.7101,1.8,8653,0
2014-12-26,1.8,1.86,1.78,1.85,27059,0
2014-12-29,1.88,2.09,1.81,1.85,87478,0
2014-12-30,1.85,1.91,1.84,1.85,34434,0
2014-12-31,1.87,2,1.85,1.9,82830,0
2015-01-02,1.92,2.03,1.85,1.88,43319,0
2015-01-05,1.85,1.85,1.8,1.8,104426,0
2015-01-06,1.8,1.86,1.8,1.81,74021,0
2015-01-07,1.82,1.87,1.8,1.81,21319,0
2015-01-08,1.81,1.92,1.8,1.89,11528,0
2015-01-09,1.841,1.9098,1.8,1.8,30145,0
2015-01-12,1.8,1.82,1.77,1.8,22920,0
2015-01-13,1.8,1.82,1.8,1.82,37213,0
2015-01-14,1.8,1.8,1.76,1.76,18682,0
2015-01-15,1.77,1.78,1.7,1.7201,285098,0
2015-01-16,1.7001,1.73,1.65,1.7032,17007,0
2015-01-20,1.7,1.727,1.68,1.68,319924,0
2015-01-21,1.7,1.73,1.65,1.72,24595,0
2015-01-22,1.71,1.73,1.65,1.69,30529,0
2015-01-23,1.6899,1.69,1.65,1.66,24695,0
2015-01-26,1.65,1.73,1.65,1.7,21263,0
2015-01-27,1.6701,1.716,1.6701,1.7,1713,0
2015-01-28,1.6688,1.7,1.65,1.68,16081,0
2015-01-29,1.71,1.722,1.651,1.7211,11133,0
2015-01-30,1.73,1.8,1.69,1.8,19844,0
2015-02-02,1.7939,1.7999,1.73,1.74,21438,0
2015-02-03,1.77,2.06,1.77,1.92,80837,0
2015-02-04,1.9,2.28,1.84,2.1099,81911,0
2015-02-05,2.08,2.2499,2.03,2.03,38558,0
2015-02-06,2.1,2.1,1.98,2.0016,17353,0
2015-02-09,2.02,2.05,1.92,1.98,64486,0
2015-02-10,2.05,2.05,1.88,1.88,23278,0
2015-02-11,1.97,1.97,1.83,1.83,7538,0
2015-02-12,1.82,2.19,1.82,1.91,23665,0
2015-02-13,2,2,1.83,1.845,22776,0
2015-02-17,1.84,1.8899,1.79,1.79,23462,0
2015-02-18,1.8,1.95,1.8,1.83,31634,0
2015-02-19,1.8,1.88,1.7407,1.78,39659,0
2015-02-20,1.81,1.88,1.8,1.84,24746,0
2015-02-23,1.8,1.92,1.8,1.8,24920,0
2015-02-24,1.8935,1.8935,1.75,1.76,28156,0
2015-02-25,1.79,1.86,1.73,1.75,38628,0
2015-02-26,1.79,1.8,1.74,1.74,24857,0
2015-02-27,1.789,1.789,1.69,1.7,21741,0
2015-03-02,1.76,1.76,1.65,1.65,36500,0
2015-03-03,1.64,1.7,1.63,1.68,47700,0
2015-03-04,1.72,1.81,1.68,1.81,43000,0
2015-03-05,1.81,1.93,1.8,1.89,36000,0
2015-03-06,1.87,1.89,1.8,1.8,19600,0
2015-03-09,1.75,1.83,1.75,1.77,7400,0
2015-03-10,1.8,1.81,1.72,1.79,29900,0
2015-03-11,1.83,1.84,1.71,1.73,26100,0
2015-03-12,1.79,1.84,1.73,1.74,20500,0
2015-03-13,1.9,1.9,1.72,1.74,3100,0
2015-03-16,1.81,1.83,1.72,1.73,9500,0
2015-03-17,1.71,1.79,1.71,1.78,20800,0
2015-03-18,1.73,1.78,1.72,1.72,7600,0
2015-03-19,1.72,1.88,1.7,1.76,32300,0
2015-03-20,1.81,1.85,1.79,1.8,10300,0
2015-03-23,1.83,1.83,1.68,1.76,10600,0
2015-03-24,1.71,1.79,1.68,1.69,25100,0
2015-03-25,1.67,1.74,1.67,1.69,9700,0
2015-03-26,1.67,1.69,1.67,1.67,8000,0
2015-03-27,1.67,1.85,1.67,1.7,22900,0
2015-03-30,1.74,1.74,1.67,1.7,7700,0
2015-03-31,1.67,1.71,1.66,1.66,8920,0
2015-04-01,1.65,1.66,1.52,1.56,46100,0
2015-04-02,1.55,1.6,1.51,1.56,34300,0
2015-04-06,1.53,1.55,1.43,1.45,86900,0
2015-04-07,1.421,1.5,1.421,1.4616,10522,0
2015-04-08,1.48,1.51,1.45,1.48,38900,0
2015-04-09,1.49,1.49,1.45,1.49,19174,0
2015-04-10,1.5,1.63,1.5,1.6,25000,0
2015-04-13,1.66,1.66,1.47,1.57,16600,0
2015-04-14,1.56,1.57,1.52,1.52,10000,0
2015-04-15,1.57,1.67,1.53,1.59,30288,0
2015-04-16,1.58,1.61,1.58,1.59,10177,0
2015-04-17,1.62,1.62,1.5,1.52,19900,0
2015-04-20,1.56,1.61,1.52,1.52,27117,0
2015-04-21,1.68,1.74,1.61,1.65,134534,0
2015-04-22,1.68,1.69,1.66,1.67,31894,0
2015-04-23,1.7,1.73,1.61,1.73,54400,0
2015-04-24,1.68,1.71,1.66,1.66,29309,0
2015-04-27,1.71,1.71,1.63,1.63,39400,0
2015-04-28,1.62,1.68,1.62,1.65,20149,0
2015-04-29,1.68,1.68,1.62,1.62,21000,0
2015-04-30,1.64,1.68,1.62,1.62,21400,0
2015-05-01,1.67,1.68,1.64,1.68,18000,0
2015-05-04,1.67,1.68,1.66,1.68,2800,0
2015-05-05,1.7,1.7,1.65,1.68,12000,0
2015-05-06,1.68,1.72,1.61,1.61,71938,0
2015-05-07,1.63,1.65,1.55,1.63,57041,0
2015-05-08,1.65,1.65,1.56,1.65,11400,0
2015-05-11,1.65,1.65,1.56,1.57,19300,0
2015-05-12,1.63,1.63,1.56,1.59,38857,0
2015-05-13,1.59,1.6,1.5,1.52,22600,0
2015-05-14,1.52,1.6,1.5,1.55,14800,0
2015-05-15,1.53,1.57,1.49,1.54,16018,0
2015-05-18,1.54,1.6,1.54,1.57,44480,0
2015-05-19,1.52,1.6,1.46,1.56,35118,0
2015-05-20,1.55,1.59,1.5,1.57,13900,0
2015-05-21,1.5,1.6,1.5,1.57,13000,0
2015-05-22,1.54,1.59,1.53,1.58,4800,0
2015-05-26,1.55,1.59,1.55,1.55,11720,0
2015-05-27,1.53,1.59,1.52,1.52,66500,0
2015-05-28,1.5203,1.54,1.5,1.5168,11548,0
2015-05-29,1.54,1.54,1.44,1.5,21300,0
2015-06-01,1.48,1.54,1.48,1.5,21218,0
2015-06-02,1.52,1.56,1.49,1.56,94553,0
2015-06-03,1.5,1.55,1.46,1.53,159100,0
2015-06-04,1.55,1.65,1.48,1.49,245900,0
2015-06-05,1.5,1.63,1.48,1.5,87100,0
2015-06-08,1.53,1.55,1.47,1.47,33900,0
2015-06-09,1.45,1.5,1.45,1.46,17857,0
2015-06-10,1.47,1.52,1.47,1.48,12714,0
2015-06-11,1.49,1.5,1.44,1.44,90603,0
2015-06-12,1.49,1.5,1.42,1.45,75300,0
2015-06-15,1.44,1.49,1.39,1.45,84000,0
2015-06-16,1.42,1.44,1.39,1.39,7600,0
2015-06-17,1.45,1.45,1.38,1.38,22600,0
2015-06-18,1.44,1.44,1.39,1.39,7400,0
2015-06-19,1.4,1.45,1.4,1.41,36800,0
2015-06-22,1.4,1.44,1.35,1.4,13600,0
2015-06-23,1.4,1.42,1.35,1.35,13789,0
2015-06-24,1.42,1.44,1.35,1.41,41100,0
2015-06-25,1.41,1.42,1.38,1.4,22800,0
2015-06-26,1.42,1.43,1.38,1.4,27400,0
2015-06-29,1.38,1.38,1.3,1.35,23000,0
2015-06-30,1.38,1.38,1.33,1.35,13594,0
2015-07-01,1.4,1.4,1.35,1.36,16200,0
2015-07-02,1.4,1.42,1.3,1.37,22500,0
2015-07-06,1.33,1.33,1.28,1.31,41000,0
2015-07-07,1.31,1.35,1.31,1.31,33600,0
2015-07-08,1.3,1.34,1.25,1.25,30800,0
2015-07-09,1.26,1.32,1.26,1.27,40000,0
2015-07-10,1.39,1.39,1.28,1.33,14400,0
2015-07-13,1.42,1.42,1.33,1.37,10700,0
2015-07-14,1.34,1.4,1.34,1.35,10027,0
2015-07-15,1.35,1.42,1.31,1.31,58299,0
2015-07-16,1.4,1.4,1.25,1.26,18100,0
2015-07-17,1.29,1.31,1.27,1.29,20000,0
2015-07-20,1.32,1.39,1.23,1.33,41500,0
2015-07-21,1.33,1.35,1.27,1.31,20800,0
2015-07-22,1.31,1.31,1.24,1.25,12400,0
2015-07-23,1.24,1.31,1.23,1.29,6100,0
2015-07-24,1.27,1.29,1.15,1.17,113900,0
2015-07-27,1.18,1.19,1.11,1.14,6600,0
2015-07-28,1.14,1.17,1.12,1.12,10800,0
2015-07-29,1.13,1.2,1.1,1.18,23600,0
2015-07-30,1.19,1.22,1.19,1.22,14600,0
2015-07-31,1.2,1.24,1.2,1.22,11200,0
2015-08-03,1.22,1.25,1.22,1.24,40379,0
2015-08-04,1.22,1.24,1.14,1.2,28400,0
2015-08-05,1.2,1.24,1.19,1.22,27100,0
2015-08-06,1.21,1.25,1.2,1.25,21425,0
2015-08-07,1.21,1.3,1.1,1.14,98100,0
2015-08-10,1.2,1.25,1.05,1.14,49200,0
2015-08-11,1.05,1.15,1.05,1.15,12673,0
2015-08-12,1.13,1.17,1.09,1.14,26600,0
2015-08-13,1.1,1.11,1.05,1.1,39900,0
2015-08-14,1.1,1.1,1.09,1.1,3400,0
2015-08-17,1.09,1.1,1.04,1.09,18600,0
2015-08-18,1.1,1.1,1.01,1.04,52800,0
2015-08-19,1.01,1.04,1,1.02,16000,0
2015-08-20,1.05,1.09,1,1.03,32800,0
2015-08-21,1,1.03,1,1.02,10400,0
2015-08-24,0.8988,1.04,0.8785,0.9999,47021,0
2015-08-25,1.06,1.06,0.96,0.96,75300,0
2015-08-26,0.96,1,0.94,0.98,54700,0
2015-08-27,1,1.03,0.99,1.02,25800,0
2015-08-28,0.98,1.04,0.98,1,18300,0
2015-08-31,1.04,1.04,1.03,1.03,45800,0
2015-09-01,0.96,1.04,0.96,1.02,21900,0
2015-09-02,1.04,1.04,1,1,52300,0
2015-09-03,1,1.04,1,1.04,52100,0
2015-09-04,1.04,1.04,0.98,1.04,19300,0
2015-09-08,1.04,1.04,1.01,1.02,55300,0
2015-09-09,1.05,1.05,1.01,1.01,19300,0
2015-09-10,1,1.04,1,1.03,23886,0
2015-09-11,1.03,1.03,1.01,1.02,33400,0
2015-09-14,1.05,1.07,1.03,1.07,12800,0
2015-09-15,1.04,1.04,1,1.03,18000,0
2015-09-16,1.03,1.03,1,1.03,19200,0
2015-09-17,1.03,1.04,0.9901,1.03,14649,0
2015-09-18,1,1.08,0.96,1.08,21600,0
2015-09-21,1.04,1.04,1.02,1.02,18100,0
2015-09-22,1.02,1.04,1.02,1.04,11200,0
2015-09-23,1.02,1.04,1.02,1.02,5289,0
2015-09-24,1.02,1.04,1.02,1.03,9853,0
2015-09-25,1.03,1.04,0.99,1.03,22400,0
2015-09-28,1.05,1.09,0.98,1.09,10780,0
2015-09-29,1.1,1.1,1.03,1.03,132100,0
2015-09-30,1.03,1.04,1.03,1.03,22900,0
2015-10-01,0.99,1.03,0.99,0.99,15600,0
2015-10-02,0.94,1.04,0.94,1.01,27200,0
2015-10-05,1.06,1.06,1.02,1.04,71016,0
2015-10-06,1.02,1.05,1.02,1.03,25900,0
2015-10-07,0.9902,1.04,0.9902,1.03,252197,0
2015-10-08,1,1.04,0.95,1.03,80200,0
2015-10-09,1.01,1.04,0.97,0.97,66100,0
2015-10-12,0.9601,1.02,0.955,0.9999,23200,0
2015-10-13,1.02,1.04,0.99,1.01,31900,0
2015-10-14,0.98,1.04,0.98,1.01,6100,0
2015-10-15,1.01,1.01,0.95,0.98,56700,0
2015-10-16,0.99,1.02,0.97,0.99,29000,0
2015-10-19,1.01,1.04,0.97,1.04,43199,0
2015-10-20,1.02,1.04,0.98,0.98,5400,0
2015-10-21,0.97,1.01,0.92,0.96,52400,0
2015-10-22,0.96,1.01,0.96,1,11900,0
2015-10-23,1.02,1.03,0.99,1.02,22400,0
2015-10-26,1.02,1.04,0.97,1.01,24400,0
2015-10-27,1.04,1.05,1.03,1.04,65000,0
2015-10-28,1.08,1.09,1.04,1.04,13800,0
2015-10-29,1.04,1.08,1.02,1.04,18900,0
2015-10-30,1.01,1.08,1.01,1.04,27200,0
2015-11-02,1.08,1.08,1.04,1.07,2235,0
2015-11-03,1.07,1.19,1.07,1.17,51800,0
2015-11-04,1.18,1.3,1.1099,1.2,20964,0
2015-11-05,1.29,1.29,1.19,1.22,13700,0
2015-11-06,1.23,1.3,1.11,1.18,94000,0
2015-11-09,1.17,1.21,1.17,1.21,5270,0
2015-11-10,1.18,1.24,1.17,1.18,7500,0
2015-11-11,1.17,1.22,1.05,1.12,27700,0
2015-11-12,1.07,1.14,1.07,1.07,33900,0
2015-11-13,1.04,1.13,1.04,1.09,1800,0
2015-11-16,1.04,1.09,1.04,1.05,5100,0
2015-11-17,1.08,1.12,1.01,1.07,23800,0
2015-11-18,1.1,1.11,1,1,6700,0
2015-11-19,1.06,1.29,1.06,1.16,13500,0
2015-11-20,1.12,1.15,1.12,1.13,5500,0
2015-11-23,1.15,1.15,1.09,1.14,1200,0
2015-11-24,1.09,1.15,1.09,1.15,2000,0
2015-11-25,1.09,1.24,1.09,1.17,18800,0
2015-11-27,1.13,1.22,1.13,1.2,7400,0
2015-11-30,1.22,1.22,1.07,1.2,20600,0
2015-12-01,1.2,1.27,1.06,1.07,28680,0
2015-12-02,1.07,1.16,1.07,1.16,601,0
2015-12-03,1.11,1.1198,1.1,1.11,14984,0
2015-12-04,1.2,1.2,1.12,1.12,23700,0
2015-12-07,1.09,1.15,1.09,1.15,1800,0
2015-12-08,1.1,1.13,1.07,1.0801,4570,0
2015-12-09,1.07,1.14,1.06,1.1,12200,0
2015-12-10,1.07,1.09,1.06,1.06,22800,0
2015-12-11,1.05,1.09,1.03,1.04,15500,0
2015-12-14,1.07,1.07,1.02,1.04,24318,0
2015-12-15,1.06,1.11,1.01,1.01,36000,0
2015-12-16,1,1.01,0.98,0.98,40700,0
2015-12-17,0.99,1.08,0.95,0.95,42100,0
2015-12-18,1,1.04,1,1,37500,0
2015-12-21,0.98,1.03,0.93,0.99,21600,0
2015-12-22,0.96,0.995,0.9401,0.98,11211,0
2015-12-23,0.95,1.01,0.95,0.98,11400,0
2015-12-24,1,1.01,0.9501,0.98,8124,0
2015-12-28,0.9502,0.98,0.95,0.96,43249,0
2015-12-29,0.9501,1,0.95,0.98,40641,0
2015-12-30,0.98,0.98,0.9301,0.964,52205,0
2015-12-31,0.96,0.97,0.8419,0.97,125742,0
2016-01-04,0.98,0.9999,0.9352,0.9352,40438,0
2016-01-05,0.98,0.98,0.9335,0.94,14489,0
2016-01-06,0.9201,0.99,0.92,0.98,14233,0
2016-01-07,0.93,0.97,0.9199,0.92,23925,0
2016-01-08,0.91,0.9979,0.8801,0.9666,22641,0
2016-01-11,0.9,0.96,0.8701,0.8701,33623,0
2016-01-12,0.86,0.99,0.7998,0.8398,31192,0
2016-01-13,0.83,0.8405,0.8,0.8147,12325,0
2016-01-14,0.85,0.89,0.7842,0.8401,20379,0
2016-01-15,0.86,0.86,0.76,0.77,33721,0
2016-01-19,0.74,0.8,0.68,0.7,55400,0
2016-01-20,0.7,0.8,0.7,0.8,19337,0
2016-01-21,0.8,0.8479,0.798,0.8,21581,0
2016-01-22,0.8,0.9164,0.8,0.88,8017,0
2016-01-25,0.782,0.85,0.7501,0.7548,17059,0
2016-01-26,0.75,0.92,0.75,0.8298,20630,0
2016-01-27,0.7915,0.85,0.7915,0.85,10350,0
2016-01-28,0.9,0.9,0.8442,0.895,9175,0
2016-01-29,0.895,0.95,0.86,0.9069,11451,0
2016-02-01,1,1,0.842,0.842,6752,0
2016-02-02,0.82,0.88,0.8,0.8062,35515,0
2016-02-03,0.81,0.94,0.81,0.94,12266,0
2016-02-04,1.01,1.01,0.925,0.95,10295,0
2016-02-05,0.95,0.95,0.89,0.89,11708,0
2016-02-08,0.9599,0.96,0.935,0.94,10614,0
2016-02-09,0.94,0.94,0.88,0.89,12899,0
2016-02-10,0.85,0.955,0.85,0.935,12757,0
2016-02-11,0.94,0.94,0.9,0.9,9846,0
2016-02-12,0.93,0.93,0.86,0.9299,13461,0
2016-02-16,0.93,0.94,0.85,0.85,15707,0
2016-02-17,0.8601,0.89,0.8601,0.87,7917,0
2016-02-18,0.892,0.8999,0.865,0.875,4565,0
2016-02-19,0.89,0.89,0.85,0.8578,17519,0
2016-02-22,0.82,0.8799,0.8,0.8798,15555,0
2016-02-23,0.86,0.86,0.8597,0.8597,5648,0
2016-02-24,0.8403,0.8403,0.83,0.8399,1300,0
2016-02-25,0.865,0.865,0.8101,0.8101,6719,0
2016-02-26,0.9289,0.9289,0.79,0.81,12317,0
2016-02-29,0.85,0.91,0.8176,0.86,48398,0
2016-03-01,0.84,0.89,0.84,0.8601,17813,0
2016-03-02,0.87,0.936,0.845,0.9,19949,0
2016-03-03,0.9,0.94,0.9,0.93,27287,0
2016-03-04,0.95,1.19,0.94,1.162,45192,0
2016-03-07,1.2,1.24,1.12,1.13,47685,0
2016-03-08,1.1899,1.1899,1.01,1.14,33867,0
2016-03-09,1.14,1.1611,1.04,1.1611,10634,0
2016-03-10,1.1,1.14,1.1,1.11,7207,0
2016-03-11,1.17,1.2,1.1001,1.1001,18061,0
2016-03-14,1.05,1.17,1.03,1.03,16105,0
2016-03-15,1.08,1.09,1.0005,1.04,19266,0
2016-03-16,1.04,1.09,1.0001,1.09,6603,0
2016-03-17,1.08,1.17,1.08,1.16,4020,0
2016-03-18,1.17,1.17,1.02,1.11,19525,0
2016-03-21,1.14,1.17,1.11,1.12,10750,0
2016-03-22,1.14,1.2,1.14,1.2,5606,0
2016-03-23,1.19,1.21,1.1201,1.127,4129,0
2016-03-24,1.06,1.1301,1.06,1.1301,7149,0
2016-03-28,1.15,1.18,1.15,1.17,4119,0
2016-03-29,1.18,1.18,1.12,1.12,8978,0
2016-03-30,1.09,1.1414,1.09,1.1,8922,0
2016-03-31,1.14,1.15,1.03,1.03,12669,0
2016-04-01,1.12,1.12,1.076,1.1111,12471,0
2016-04-04,1.1099,1.1099,1.04,1.07,7869,0
2016-04-05,1.09,1.14,1.08,1.08,7560,0
2016-04-06,1.12,1.14,1.01,1.04,14311,0
2016-04-07,1.01,1.0599,1.01,1.04,34326,0
2016-04-08,1.08,1.1,1.0797,1.08,11870,0
2016-04-11,1.08,1.09,1.06,1.06,26914,0
2016-04-12,1.08,1.1389,1.07,1.1389,10561,0
2016-04-13,1.16,1.16,1.091,1.16,5132,0
2016-04-14,1.13,1.2,1.076,1.2,7239,0
2016-04-15,1.2,1.2,1.15,1.15,16400,0
2016-04-18,1.225,1.24,1.12,1.21,13022,0
2016-04-19,1.24,1.35,1.24,1.3001,43650,0
2016-04-20,1.34,1.34,1.22,1.22,18750,0
2016-04-21,1.19,1.34,1.19,1.34,28243,0
2016-04-22,1.36,1.38,1.3,1.3,39745,0
2016-04-25,1.3499,1.38,1.29,1.37,22600,0
2016-04-26,1.33,1.37,1.32,1.32,15428,0
2016-04-27,1.35,1.35,1.2904,1.3,13312,0
2016-04-28,1.36,1.38,1.35,1.35,10971,0
2016-04-29,1.38,1.42,1.35,1.39,20310,0
2016-05-02,1.41,1.41,1.29,1.34,23036,0
2016-05-03,1.36,1.3899,1.27,1.31,16463,0
2016-05-04,1.33,1.41,1.3208,1.34,9674,0
2016-05-05,1.37,1.41,1.35,1.4,21853,0
2016-05-06,1.3601,1.39,1.3,1.39,10353,0
2016-05-09,1.35,1.4,1.26,1.26,11949,0
2016-05-10,1.25,1.38,1.25,1.29,12465,0
2016-05-11,1.3,1.37,1.3,1.31,9254,0
2016-05-12,1.29,1.37,1.25,1.25,33003,0
2016-05-13,1.25,1.2501,1.1801,1.21,8574,0
2016-05-16,1.19,1.21,1.16,1.16,20475,0
2016-05-17,1.11,1.2,1.11,1.17,12314,0
2016-05-18,1.12,1.17,1.07,1.16,12343,0
2016-05-19,1.13,1.2099,1.13,1.155,3454,0
2016-05-20,1.18,1.1999,1.1,1.1,26647,0
2016-05-23,1.1,1.19,1.1,1.11,4500,0
2016-05-24,1.14,1.18,1.13,1.17,4492,0
2016-05-25,1.17,1.17,1.13,1.16,5200,0
2016-05-26,1.16,1.16,1.1301,1.1301,10310,0
2016-05-27,1.13,1.13,1.1,1.1001,15964,0
2016-05-31,1.11,1.14,1.02,1.08,16164,0
2016-06-01,1.09,1.12,0.97,1.04,18597,0
2016-06-02,1.0499,1.11,0.97,1.05,12300,0
2016-06-03,1.08,1.11,1.08,1.11,2649,0
2016-06-06,1.11,1.12,1.06,1.0701,26315,0
2016-06-07,1.09,1.15,1.083,1.13,27420,0
2016-06-08,1.1,1.24,1.1,1.2399,39493,0
2016-06-09,1.25,1.32,1.25,1.2801,37945,0
2016-06-10,1.28,1.3,1.23,1.3,25283,0
2016-06-13,1.27,1.2846,1.21,1.21,6939,0
2016-06-14,1.2,1.2695,1.2,1.21,18721,0
2016-06-15,1.21,1.26,1.21,1.22,2804,0
2016-06-16,1.21,1.26,1.21,1.25,5332,0
2016-06-17,1.26,1.265,1.21,1.26,5625,0
2016-06-20,1.29,1.3,1.23,1.28,13350,0
2016-06-21,1.224,1.2801,1.22,1.2368,5305,0
2016-06-22,1.29,1.29,1.26,1.28,4075,0
2016-06-23,1.3,1.32,1.26,1.26,7299,0
2016-06-24,1.24,1.33,1.16,1.28,39466,0
2016-06-27,1.16,1.18,1.15,1.18,21894,0
2016-06-28,1.18,1.26,1.18,1.26,21272,0
2016-06-29,1.26,1.26,1.2,1.21,12248,0
2016-06-30,1.35,1.35,1.2,1.2,8425,0
2016-07-01,1.2042,1.29,1.2042,1.248,5800,0
2016-07-05,1.21,1.24,1.2,1.24,24523,0
2016-07-06,1.2,1.2,1.2,1.2,402,0
2016-07-07,1.2,1.2401,1.2,1.2201,6452,0
2016-07-08,1.2,1.25,1.19,1.2499,44792,0
2016-07-11,1.26,1.3,1.225,1.3,15307,0
2016-07-12,1.32,1.35,1.2,1.27,17350,0
2016-07-13,1.23,1.29,1.21,1.25,12161,0
2016-07-14,1.23,1.25,1.2003,1.22,11214,0
2016-07-15,1.25,1.25,1.2075,1.2075,5163,0
2016-07-18,1.195,1.26,1.19,1.21,20424,0
2016-07-19,1.21,1.269,1.21,1.22,7560,0
2016-07-20,1.2,1.29,1.17,1.22,19982,0
2016-07-21,1.22,1.25,1.2001,1.22,14210,0
2016-07-22,1.22,1.25,1.07,1.2199,114085,0
2016-07-25,1.21,1.33,1.09,1.25,192179,0
2016-07-26,1.22,1.31,1.22,1.3,66758,0
2016-07-27,1.34,1.35,1.3,1.34,37891,0
2016-07-28,1.35,1.55,1.301,1.5172,205478,0
2016-07-29,1.5,1.58,1.4301,1.48,93440,0
2016-08-01,1.52,1.55,1.42,1.5499,55778,0
2016-08-02,1.55,1.56,1.461,1.54,38271,0
2016-08-03,1.51,1.53,1.4801,1.51,26265,0
2016-08-04,1.45,1.4703,1.32,1.3899,56605,0
2016-08-05,1.35,1.4,1.15,1.1641,122974,0
2016-08-08,1.17,1.51,1.17,1.3199,157189,0
2016-08-09,1.32,1.35,1.2728,1.3399,56120,0
2016-08-10,1.37,1.37,1.25,1.27,24273,0
2016-08-11,1.3,1.31,1.27,1.29,76218,0
2016-08-12,1.32,1.32,1.28,1.2999,25113,0
2016-08-15,1.28,1.32,1.28,1.32,53200,0
2016-08-16,1.34,1.35,1.29,1.29,42461,0
2016-08-17,1.31,1.34,1.3,1.3,36383,0
2016-08-18,1.3,1.3,1.24,1.3,27475,0
2016-08-19,1.27,1.3,1.24,1.27,81465,0
2016-08-22,1.27,1.32,1.27,1.3,23864,0
2016-08-23,1.3,1.33,1.2667,1.31,58751,0
2016-08-24,1.29,1.34,1.28,1.29,43129,0
2016-08-25,1.29,1.45,1.29,1.36,26050,0
2016-08-26,1.3999,1.45,1.3545,1.45,54840,0
2016-08-29,1.43,1.45,1.36,1.4,24314,0
2016-08-30,1.43,1.46,1.3901,1.44,17854,0
2016-08-31,1.42,1.4899,1.411,1.4899,26189,0
2016-09-01,1.45,1.5,1.4199,1.44,23490,0
2016-09-02,1.44,1.5,1.44,1.5,20374,0
2016-09-06,1.49,1.51,1.46,1.49,25271,0
2016-09-07,1.5089,1.54,1.43,1.43,45182,0
2016-09-08,1.45,1.52,1.4,1.4,6735,0
2016-09-09,1.42,1.49,1.41,1.42,22504,0
2016-09-12,1.42,1.5,1.4115,1.42,19659,0
2016-09-13,1.43,1.4896,1.4,1.4,23687,0
2016-09-14,1.41,1.5,1.4,1.42,33500,0
2016-09-15,1.45,1.47,1.4,1.4399,29100,0
2016-09-16,1.43,1.55,1.4,1.55,81951,0
2016-09-19,1.55,1.6,1.53,1.59,36995,0
2016-09-20,1.59,1.59,1.5101,1.53,28482,0
2016-09-21,1.55,1.7236,1.55,1.69,105768,0
2016-09-22,1.71,1.71,1.58,1.58,20147,0
2016-09-23,1.65,1.66,1.57,1.63,19603,0
2016-09-26,1.65,1.65,1.53,1.5648,49547,0
2016-09-27,1.59,1.6,1.5501,1.57,15102,0
2016-09-28,1.62,1.62,1.58,1.59,17232,0
2016-09-29,1.6,1.61,1.565,1.565,17915,0
2016-09-30,1.45,1.5671,1.45,1.51,51645,0
2016-10-03,1.4617,1.58,1.4617,1.52,13404,0
2016-10-04,1.491,1.56,1.48,1.48,16847,0
2016-10-05,1.52,1.55,1.51,1.51,13812,0
2016-10-06,1.5,1.57,1.49,1.56,27261,0
2016-10-07,1.54,1.59,1.54,1.59,1009,0
2016-10-10,1.6,1.6,1.48,1.55,16214,0
2016-10-11,1.57,1.57,1.509,1.51,7929,0
2016-10-12,1.5034,1.56,1.48,1.51,12017,0
2016-10-13,1.49,1.53,1.48,1.5,10850,0
2016-10-14,1.47,1.5,1.45,1.47,23680,0
2016-10-17,1.49,1.53,1.4601,1.4601,1702,0
2016-10-18,1.49,1.5,1.48,1.48,12434,0
2016-10-19,1.5185,1.52,1.49,1.5,10570,0
2016-10-20,1.5,1.5,1.49,1.5,8065,0
2016-10-21,1.5,1.52,1.49,1.49,16545,0
2016-10-24,1.4992,1.5,1.47,1.49,16338,0
2016-10-25,1.5,1.5,1.471,1.479,6886,0
2016-10-26,1.46,1.48,1.44,1.44,17157,0
2016-10-27,1.4604,1.4604,1.41,1.4101,4125,0
2016-10-28,1.4,1.44,1.393,1.393,9915,0
2016-10-31,1.38,1.44,1.361,1.43,6249,0
2016-11-01,1.4,1.4,1.3,1.3,13175,0
2016-11-02,1.31,1.36,1.3,1.32,8254,0
2016-11-03,1.33,1.42,1.33,1.33,34184,0
2016-11-04,1.35,1.35,1.32,1.32,6710,0
2016-11-07,1.32,1.419,1.32,1.36,22630,0
2016-11-08,1.35,1.4,1.34,1.36,11723,0
2016-11-09,1.35,1.4,1.32,1.3999,63280,0
2016-11-10,1.41,1.45,1.36,1.4,58689,0
2016-11-11,1.41,1.41,1.36,1.4,23866,0
2016-11-14,1.38,1.44,1.35,1.38,30467,0
2016-11-15,1.4,1.4,1.36,1.38,19380,0
2016-11-16,1.37,1.4099,1.37,1.4,19524,0
2016-11-17,1.39,1.4,1.3,1.37,26234,0
2016-11-18,1.36,1.4772,1.2,1.2,39088,0
2016-11-21,1.31,1.34,1.23,1.3299,23808,0
2016-11-22,1.25,1.35,1.25,1.31,14258,0
2016-11-23,1.28,1.33,1.24,1.27,26371,0
2016-11-25,1.26,1.3151,1.2501,1.29,10335,0
2016-11-28,1.32,1.3499,1.24,1.24,32653,0
2016-11-29,1.39,1.52,1.32,1.4,84004,0
2016-11-30,1.4,1.44,1.34,1.34,109240,0
2016-12-01,1.33,1.47,1.33,1.36,130480,0
2016-12-02,1.36,1.4,1.35,1.36,176141,0
2016-12-05,1.4,1.43,1.36,1.37,107900,0
2016-12-06,1.36,1.44,1.36,1.39,50278,0
2016-12-07,1.3778,1.5,1.3701,1.47,81418,0
2016-12-08,1.48,1.77,1.48,1.68,349649,0
2016-12-09,1.69,1.85,1.68,1.8,160630,0
2016-12-12,1.95,1.95,1.65,1.66,91649,0
2016-12-13,1.72,1.79,1.62,1.65,73235,0
2016-12-14,1.64,1.7265,1.52,1.5678,73555,0
2016-12-15,1.6,1.67,1.55,1.65,65385,0
2016-12-16,1.65,1.65,1.59,1.63,65890,0
2016-12-19,1.65,1.8,1.6449,1.73,95145,0
2016-12-20,1.77,1.93,1.77,1.9,245727,0
2016-12-21,1.94,2.1,1.83,1.86,250130,0
2016-12-22,1.94,2,1.799,1.95,104177,0
2016-12-23,1.97,1.97,1.89,1.92,75783,0
2016-12-27,1.95,2.72,1.95,2.46,1747504,0
2016-12-28,2.46,2.49,2.2126,2.42,296341,0
2016-12-29,2.44,2.48,2.24,2.28,114459,0
2016-12-30,2.3,2.44,2.3,2.39,121557,0
2017-01-03,2.49,2.8,2.43,2.77,597738,0
2017-01-04,2.77,2.78,2.5805,2.65,215128,0
2017-01-05,2.65,2.89,2.52,2.79,412138,0
2017-01-06,2.8,2.8,2.51,2.52,201221,0
2017-01-09,2.61,2.66,2.545,2.61,180438,0
2017-01-10,2.63,2.63,1.99,2.33,478287,0
2017-01-11,2.35,2.45,2.3124,2.41,44930,0
2017-01-12,2.42,2.45,2.3101,2.32,57166,0
2017-01-13,2.28,2.39,2.02,2.355,144280,0
2017-01-17,2.23,2.3,2.05,2.22,184575,0
2017-01-18,2.25,2.43,2.2201,2.33,87002,0
2017-01-19,2.3532,2.4,2.29,2.32,36866,0
2017-01-20,2.2062,2.3855,2.16,2.33,28997,0
2017-01-23,2.24,2.37,2.16,2.16,98302,0
2017-01-24,2.2,2.5,2.17,2.41,244344,0
2017-01-25,2.44,2.74,2.42,2.71,463434,0
2017-01-26,2.71,2.95,2.6974,2.92,356634,0
2017-01-27,2.9,2.96,2.72,2.88,225552,0
2017-01-30,2.82,2.85,2.645,2.75,114644,0
2017-01-31,2.77,2.8,2.67,2.78,106153,0
2017-02-01,2.76,2.8499,2.66,2.74,118167,0
2017-02-02,2.76,2.78,2.68,2.71,68449,0
2017-02-03,2.74,2.78,2.68,2.69,103664,0
2017-02-06,2.68,2.73,2.65,2.68,73167,0
2017-02-07,2.71,2.7459,2.67,2.67,83418,0
2017-02-08,2.66,2.72,2.66,2.67,101299,0
2017-02-09,2.71,3.1,2.67,2.89,655893,0
2017-02-10,2.97,3.07,2.75,2.81,375915,0
2017-02-13,2.89,2.99,2.82,2.87,178212,0
2017-02-14,2.85,2.949,2.79,2.89,90574,0
2017-02-15,2.92,2.92,2.8153,2.8301,79201,0
2017-02-16,2.81,2.81,2.53,2.65,151106,0
2017-02-17,2.59,2.61,2.5,2.55,165158,0
2017-02-21,2.55,2.55,2.36,2.42,177189,0
2017-02-22,2.4,2.46,2.35,2.42,84890,0
2017-02-23,2.43,2.4353,2.25,2.34,115268,0
2017-02-24,2.26,2.2856,2.07,2.1805,170390,0
2017-02-27,2.25,2.44,2.25,2.38,124735,0
2017-02-28,2.4,2.5199,2.4,2.42,104388,0
2017-03-01,2.43,2.49,2.32,2.33,107085,0
2017-03-02,2.3,2.45,2.2701,2.45,56681,0
2017-03-03,2.42,2.42,2.25,2.28,36336,0
2017-03-06,2.22,2.28,2.0834,2.16,148829,0
2017-03-07,2.16,2.37,2.16,2.26,72469,0
2017-03-08,2.27,2.38,2.25,2.26,62655,0
2017-03-09,2.18,2.25,1.9,2,225045,0
2017-03-10,1.99,2.06,1.9201,2.02,94493,0
2017-03-13,2.0141,2.0228,1.9899,2.02,64903,0
2017-03-14,2.04,2.04,1.89,1.94,46061,0
2017-03-15,1.92,1.93,1.8601,1.9,59255,0
2017-03-16,1.9,1.96,1.894,1.94,46352,0
2017-03-17,1.93,1.93,1.86,1.9,53935,0
2017-03-20,1.87,1.8812,1.79,1.83,61412,0
2017-03-21,1.76,1.8862,1.7,1.72,63473,0
2017-03-22,1.7,1.8,1.6348,1.7,39920,0
2017-03-23,1.69,1.82,1.69,1.77,115902,0
2017-03-24,1.63,1.77,1.62,1.7201,12779,0
2017-03-27,1.73,1.77,1.66,1.77,12517,0
2017-03-28,1.76,1.8679,1.73,1.83,23277,0
2017-03-29,1.85,1.94,1.85,1.91,40647,0
2017-03-30,1.92,1.94,1.79,1.85,46180,0
2017-03-31,1.82,1.88,1.72,1.85,19700,0
2017-04-03,1.85,1.89,1.7,1.71,57458,0
2017-04-04,1.82,1.92,1.72,1.74,58087,0
2017-04-05,1.78,1.8412,1.73,1.78,59228,0
2017-04-06,1.77,1.86,1.74,1.81,15501,0
2017-04-07,1.81,1.839,1.77,1.78,29896,0
2017-04-10,1.79,1.88,1.76,1.79,23260,0
2017-04-11,1.7825,1.79,1.61,1.62,89531,0
2017-04-12,1.56,1.689,1.55,1.61,151207,0
2017-04-13,1.55,1.6791,1.45,1.49,121900,0
2017-04-17,1.5,1.53,1.45,1.45,61853,0
2017-04-18,1.53,1.67,1.5,1.61,79219,0
2017-04-19,1.65,1.65,1.517,1.56,29425,0
2017-04-20,1.57,1.67,1.57,1.62,32993,0
2017-04-21,1.63,1.74,1.6,1.66,87760,0
2017-04-24,1.66,1.71,1.65,1.71,28289,0
2017-04-25,1.76,1.79,1.65,1.76,98832,0
2017-04-26,1.76,1.78,1.68,1.71,34499,0
2017-04-27,1.71,1.71,1.5734,1.68,8879,0
2017-04-28,1.68,1.699,1.57,1.61,26072,0
2017-05-01,1.64,1.7,1.5935,1.6,18581,0
2017-05-02,1.569,1.661,1.5,1.51,70163,0
2017-05-03,1.53,1.53,1.44,1.45,34816,0
2017-05-04,1.42,1.5793,1.42,1.5,18007,0
2017-05-05,1.51,1.63,1.5,1.5,38860,0
2017-05-08,1.48,1.5,1.42,1.45,40096,0
2017-05-09,1.44,1.45,1.4,1.43,27989,0
2017-05-10,1.4,1.55,1.4,1.5,102509,0
2017-05-11,1.49,1.49,1.36,1.36,107996,0
2017-05-12,1.4028,1.44,1.35,1.3614,32766,0
2017-05-15,1.35,1.42,1.31,1.36,84079,0
2017-05-16,1.35,1.4,1.32,1.37,42146,0
2017-05-17,1.37,1.4,1.35,1.35,42816,0
2017-05-18,1.33,1.34,1.32,1.32,3287,0
2017-05-19,1.31,1.4,1.3,1.4,9106,0
2017-05-22,1.39,1.4,1.335,1.35,87604,0
2017-05-23,1.35,1.37,1.3146,1.35,13036,0
2017-05-24,1.34,1.3658,1.31,1.33,58264,0
2017-05-25,1.37,1.37,1.27,1.31,46063,0
2017-05-26,1.26,1.31,1.26,1.3,8839,0
2017-05-30,1.27,1.27,1.23,1.26,44934,0
2017-05-31,1.25,1.2501,1.21,1.21,71030,0
2017-06-01,1.2,1.22,1.18,1.18,36817,0
2017-06-02,1.18,1.19,1.16,1.18,37046,0
2017-06-05,1.19,1.21,1.16,1.1898,43597,0
2017-06-06,1.1882,1.197,1.17,1.17,7724,0
2017-06-07,1.17,1.2799,1.17,1.1812,16339,0
2017-06-08,1.17,1.2,1.16,1.2,19037,0
2017-06-09,1.2,1.3499,1.2,1.24,18169,0
2017-06-12,1.28,1.32,1.26,1.3,15451,0
2017-06-13,1.31,1.37,1.18,1.21,57240,0
2017-06-14,1.22,1.22,1.18,1.18,16434,0
2017-06-15,1.18,1.24,1.15,1.17,44428,0
2017-06-16,1.15,1.21,1.13,1.15,42525,0
2017-06-19,1.14,1.1679,1.13,1.14,15406,0
2017-06-20,1.14,1.149,1.13,1.1399,18768,0
2017-06-21,1.11,1.14,1.07,1.08,33853,0
2017-06-22,1.06,1.129,1.06,1.09,156193,0
2017-06-23,1.0927,1.19,1.09,1.19,61228,0
2017-06-26,1.19,1.19,1.13,1.16,36679,0
2017-06-27,1.19,1.3526,1.1344,1.29,98651,0
2017-06-28,1.29,1.39,1.25,1.3,39999,0
2017-06-29,1.3,1.3,1.25,1.3,9433,0
2017-06-30,1.25,1.39,1.23,1.29,45061,0
2017-07-03,1.28,1.28,1.26,1.27,7006,0
2017-07-05,1.28,1.28,1.2,1.26,23927,0
2017-07-06,1.29,1.29,1.2,1.21,17838,0
2017-07-07,1.23,1.23,1.2,1.23,53331,0
2017-07-10,1.22,1.22,1.2,1.2,8673,0
2017-07-11,1.2,1.2299,1.15,1.17,78882,0
2017-07-12,1.2014,1.2156,1.2,1.2156,15904,0
2017-07-13,1.22,1.2221,1.175,1.18,22775,0
2017-07-14,1.17,1.1701,1.1501,1.16,17807,0
2017-07-17,1.15,1.1599,1.15,1.15,13122,0
2017-07-18,1.15,1.1799,1.1232,1.17,43410,0
2017-07-19,1.17,1.46,1.17,1.4,596340,0
2017-07-20,1.4,1.45,1.3,1.38,149866,0
2017-07-21,1.38,1.45,1.28,1.283,57442,0
2017-07-24,1.3,1.35,1.22,1.29,71448,0
2017-07-25,1.29,1.33,1.26,1.27,53754,0
2017-07-26,1.27,1.306,1.23,1.284,38718,0
2017-07-27,1.25,1.3099,1.2,1.23,35125,0
2017-07-28,1.211,1.27,1.21,1.27,30690,0
2017-07-31,1.25,1.3,1.231,1.2563,19514,0
2017-08-01,1.26,1.33,1.26,1.29,41940,0
2017-08-02,1.3,1.3993,1.29,1.31,34125,0
2017-08-03,1.32,1.32,1.28,1.2824,10276,0
2017-08-04,1.28,1.31,1.28,1.28,18365,0
2017-08-07,1.27,1.3,1.23,1.28,42747,0
2017-08-08,1.27,1.27,1.21,1.23,16610,0
2017-08-09,1.4,1.4,1.15,1.16,86952,0
2017-08-10,1.15,1.1791,1.12,1.13,44029,0
2017-08-11,1.13,1.22,1.13,1.2,49914,0
2017-08-14,1.19,1.3,1.14,1.2,83832,0
2017-08-15,1.2,1.2164,1.14,1.15,46643,0
2017-08-16,1.167,1.2341,1.15,1.18,77034,0
2017-08-17,1.23,1.23,1.15,1.16,17304,0
2017-08-18,1.15,1.1799,1.12,1.15,31815,0
2017-08-21,1.1651,1.1651,1.13,1.14,39104,0
2017-08-22,1.12,1.14,1.12,1.14,16093,0
2017-08-23,1.13,1.1345,1.13,1.13,9866,0
2017-08-24,1.13,1.1367,1.1,1.1,48848,0
2017-08-25,1.12,1.12,1.1,1.12,5877,0
2017-08-28,1.1199,1.289,1.1199,1.19,145131,0
2017-08-29,1.17,1.22,1.16,1.22,16911,0
2017-08-30,1.24,1.24,1.2,1.2,20151,0
2017-08-31,1.2,1.32,1.2,1.29,74382,0
2017-09-01,1.29,1.32,1.27,1.28,33594,0
2017-09-05,1.25,1.27,1.23,1.24,32096,0
2017-09-06,1.2426,1.29,1.2426,1.28,6767,0
2017-09-07,1.27,1.2899,1.26,1.275,2634,0
2017-09-08,1.27,1.33,1.26,1.3,35514,0
2017-09-11,1.27,1.29,1.24,1.28,30242,0
2017-09-12,1.28,1.32,1.28,1.31,8072,0
2017-09-13,1.29,1.32,1.26,1.29,28977,0
2017-09-14,1.28,1.299,1.2,1.23,31750,0
2017-09-15,1.23,1.39,1.23,1.39,27618,0
2017-09-18,1.39,1.39,1.3,1.3101,63999,0
2017-09-19,1.34,1.34,1.32,1.34,9932,0
2017-09-20,1.3652,1.3652,1.32,1.35,22093,0
2017-09-21,1.34,1.34,1.3,1.32,16146,0
2017-09-22,1.32,1.4,1.3,1.4,12622,0
2017-09-25,1.39,1.39,1.33,1.34,1359,0
2017-09-26,1.35,1.4399,1.34,1.3437,8440,0
2017-09-27,1.35,1.35,1.3125,1.33,8174,0
2017-09-28,1.3202,1.3202,1.241,1.27,12058,0
2017-09-29,1.25,1.2999,1.25,1.27,5636,0
2017-10-02,1.24,1.3,1.24,1.25,12300,0
2017-10-03,1.23,1.299,1.23,1.23,28181,0
2017-10-04,1.2351,1.2501,1.23,1.24,25420,0
2017-10-05,1.23,1.24,1.21,1.23,12203,0
2017-10-06,1.1901,1.24,1.1901,1.24,26011,0
2017-10-09,1.23,1.23,1.21,1.21,4750,0
2017-10-10,1.2,1.215,1.14,1.1995,25403,0
2017-10-11,1.17,1.23,1.17,1.19,5865,0
2017-10-12,1.2154,1.22,1.19,1.19,3325,0
2017-10-13,1.1775,1.22,1.16,1.22,9182,0
2017-10-16,1.18,1.2,1.161,1.18,4939,0
2017-10-17,1.16,1.2196,1.14,1.15,55132,0
2017-10-18,1.1558,1.16,1.12,1.16,14029,0
2017-10-19,1.12,1.1699,1.12,1.16,14009,0
2017-10-20,1.1357,1.21,1.13,1.16,63033,0
2017-10-23,1.16,1.29,1.16,1.19,38881,0
2017-10-24,1.22,1.23,1.2098,1.2098,16661,0
2017-10-25,1.23,1.25,1.16,1.21,24109,0
2017-10-26,1.2,1.21,1.17,1.21,13462,0
2017-10-27,1.1373,1.28,1.13,1.25,15482,0
2017-10-30,1.259,1.28,1.203,1.21,21293,0
2017-10-31,1.21,1.27,1.19,1.27,12737,0
2017-11-01,1.26,1.26,1.21,1.22,3912,0
2017-11-02,1.2,1.24,1.19,1.21,13789,0
2017-11-03,1.2,1.2,0.804,0.9,243558,0
2017-11-06,0.9,0.91,0.82,0.8597,138889,0
2017-11-07,0.837,0.87,0.81,0.81,62050,0
2017-11-08,0.82,0.8899,0.8,0.86,51353,0
2017-11-09,0.86,0.8853,0.8401,0.86,9502,0
2017-11-10,0.88,0.88,0.835,0.835,7697,0
