Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9,9.19,8.82,8.82,220800,0
2005-02-28,8.82,8.95,8.26,8.5,204100,0
2005-03-01,8.45,8.5,8.1,8.31,155500,0
2005-03-02,8.31,8.74,8.23,8.55,146900,0
2005-03-03,8.6,8.82,8.54,8.77,142000,0
2005-03-04,8.77,8.85,8.62,8.76,114800,0
2005-03-07,8.8,8.84,8.47,8.47,97500,0
2005-03-08,8.52,8.56,8.25,8.26,40300,0
2005-03-09,8.74,8.74,8.16,8.29,41900,0
2005-03-10,8.4,8.45,8.18,8.21,89200,0
2005-03-11,8.15,8.3,8.08,8.15,66400,0
2005-03-14,8.15,8.35,8.14,8.16,78300,0
2005-03-15,8.28,8.28,8.1,8.14,101100,0
2005-03-16,8.1,8.24,7.86,8.15,131900,0
2005-03-17,8.15,8.2,8.06,8.15,66900,0
2005-03-18,8.23,8.24,7.65,7.9,101100,0
2005-03-21,7.8,8.1,7.51,8.07,94800,0
2005-03-22,8.15,8.24,8.1,8.15,76800,0
2005-03-23,8.22,8.65,8,8,213300,0
2005-03-24,8.06,8.25,8.02,8.1,43800,0
2005-03-28,8.1,8.48,8.1,8.43,97800,0
2005-03-29,8.4,8.4,8.17,8.3,77700,0
2005-03-30,8.39,8.48,8.35,8.4,67000,0
2005-03-31,8.3,8.48,8.16,8.44,120000,0
2005-04-01,8.5,8.58,8.28,8.5,89400,0
2005-04-04,8.55,8.6,8.41,8.55,91000,0
2005-04-05,8.5,8.65,8.12,8.16,87800,0
2005-04-06,8.2,8.22,8,8.08,58200,0
2005-04-07,8.07,8.24,8,8.21,36800,0
2005-04-08,8.24,8.34,8.19,8.22,48100,0
2005-04-11,8.22,8.32,7.8,7.99,71900,0
2005-04-12,8,8.1,7.25,7.34,193100,0
2005-04-13,7.35,7.69,7.3,7.48,78800,0
2005-04-14,7.48,7.48,7.3,7.45,26500,0
2005-04-15,7.39,7.39,7.16,7.17,48600,0
2005-04-18,7.15,7.15,6.7,6.78,94300,0
2005-04-19,6.8,7.24,6.8,7.06,39300,0
2005-04-20,7.1,7.28,6.82,6.84,47000,0
2005-04-21,6.83,6.95,6.83,6.89,31100,0
2005-04-22,6.87,6.95,6.85,6.93,27300,0
2005-04-25,7,7,6.7,6.86,39800,0
2005-04-26,6.86,7.1,6.67,6.76,42000,0
2005-04-27,6.7,6.9,6.25,6.64,169700,0
2005-04-28,6.6,6.62,6.35,6.41,33900,0
2005-04-29,6.25,6.36,5.7,6.15,136000,0
2005-05-02,6.25,6.25,5.6,5.74,104600,0
2005-05-03,5.75,6.26,5.7,5.96,119000,0
2005-05-04,6.02,6.6,6.02,6.3,174600,0
2005-05-05,6.3,6.38,6.1,6.11,36100,0
2005-05-06,6.06,6.59,6.02,6.49,91400,0
2005-05-09,6.55,6.65,6.3,6.45,63300,0
2005-05-10,6.65,6.65,6.2,6.31,84600,0
2005-05-11,6.5,6.85,6.03,6.2,234500,0
2005-05-12,6.24,6.24,5.79,6,107500,0
2005-05-13,6.05,6.06,5.66,5.78,106000,0
2005-05-16,6.03,6.26,5.82,5.99,116900,0
2005-05-17,6,6.04,5.78,5.94,96200,0
2005-05-18,5.98,6.09,5.9,5.98,75800,0
2005-05-19,6.08,6.55,5.98,6.46,102300,0
2005-05-20,6.45,6.55,6.34,6.5,33900,0
2005-05-23,6.55,6.59,6.45,6.53,153900,0
2005-05-24,6.55,6.58,6.44,6.5,84100,0
2005-05-25,6.53,6.59,6.3,6.48,124600,0
2005-05-26,6.54,6.55,6.34,6.53,36300,0
2005-05-27,6.58,6.64,6.39,6.39,30100,0
2005-05-31,6.52,6.87,6.5,6.82,78900,0
2005-06-01,6.87,7.17,6.65,7.05,100900,0
2005-06-02,7.1,7.19,7.01,7.12,53500,0
2005-06-03,7.12,7.18,6.99,7.1,27800,0
2005-06-06,7.25,7.25,7.02,7.05,35900,0
2005-06-07,7.15,7.15,7,7.04,61000,0
2005-06-08,7.02,7.15,6.97,7.08,39700,0
2005-06-09,7.03,7.33,6.96,7.25,101200,0
2005-06-10,7.29,7.4,7.25,7.36,120400,0
2005-06-13,7.3,7.39,7.1,7.12,51900,0
2005-06-14,7.1,7.2,7,7,48700,0
2005-06-15,7.01,7.12,7.01,7.05,25900,0
2005-06-16,7.1,7.12,6.87,7,66200,0
2005-06-17,7,7.18,6.95,7.1,13600,0
2005-06-20,7.07,7.15,6.95,6.97,44200,0
2005-06-21,7.12,7.38,7,7.36,70400,0
2005-06-22,7.3,7.54,7.15,7.5,72700,0
2005-06-23,7.4,7.58,7.32,7.54,53700,0
2005-06-24,7.54,7.56,7.05,7.05,62300,0
2005-06-27,7.11,7.28,6.76,6.81,76900,0
2005-06-28,6.84,6.99,6.84,6.99,19800,0
2005-06-29,6.95,7.1,6.95,7.1,33800,0
2005-06-30,7.11,7.37,7.11,7.3,37300,0
2005-07-01,7.2,7.37,7.2,7.28,35900,0
2005-07-05,7.25,7.5,7.25,7.5,22900,0
2005-07-06,7.47,7.5,7.42,7.47,30800,0
2005-07-07,7.39,7.4,7.2,7.35,33600,0
2005-07-08,7.35,7.37,7.3,7.3,27800,0
2005-07-11,7.38,7.63,7.34,7.55,124300,0
2005-07-12,7.6,7.78,7.6,7.73,50800,0
2005-07-13,7.74,7.9,7.7,7.84,43700,0
2005-07-14,7.84,8,7.57,7.61,39000,0
2005-07-15,7.65,7.85,7.45,7.7,202700,0
2005-07-18,7.79,7.9,7.7,7.76,66100,0
2005-07-19,7.75,7.76,7.68,7.72,31400,0
2005-07-20,7.82,7.82,7.55,7.61,50200,0
2005-07-21,7.65,7.7,7.53,7.65,59400,0
2005-07-22,7.67,7.67,7.55,7.63,13500,0
2005-07-25,7.53,7.59,7.25,7.25,76000,0
2005-07-26,7.15,7.41,7.07,7.35,99000,0
2005-07-27,7.3,7.55,7.3,7.53,74300,0
2005-07-28,7.53,7.75,7.5,7.7,38700,0
2005-07-29,7.8,8.24,7.79,8.24,142300,0
2005-08-01,8.3,8.5,8.3,8.41,133200,0
2005-08-02,8.4,8.41,8.24,8.28,102300,0
2005-08-03,8.3,8.34,8.04,8.3,45700,0
2005-08-04,8.3,8.74,8.3,8.73,287200,0
2005-08-05,8.65,8.8,8.55,8.75,133500,0
2005-08-08,8.9,9.09,8.85,9,384800,0
2005-08-09,9,9,8.76,8.94,80800,0
2005-08-10,8.89,8.99,8.79,8.85,107900,0
2005-08-11,8.87,8.87,8.12,8.36,128800,0
2005-08-12,8.24,8.33,8.05,8.18,52000,0
2005-08-15,8.17,8.17,7.9,8.07,65500,0
2005-08-16,7.98,8,7.65,7.83,100500,0
2005-08-17,7.88,8.11,7.88,8.08,74200,0
2005-08-18,8.09,8.13,7.95,8.04,30800,0
2005-08-19,8.05,8.13,8,8.04,41100,0
2005-08-22,8.11,8.11,7.8,7.89,92300,0
2005-08-23,7.83,7.89,7.77,7.77,147900,0
2005-08-24,7.77,7.78,7.41,7.6,2022800,0
2005-08-25,7.6,7.7,7.6,7.67,396300,0
2005-08-26,7.68,7.69,7.5,7.51,257800,0
2005-08-29,7.46,7.58,6.75,7.57,388000,0
2005-08-30,7.55,7.55,7.15,7.27,102500,0
2005-08-31,7.17,7.57,7.17,7.49,223300,0
2005-09-01,7.47,7.47,7.28,7.4,71300,0
2005-09-02,7.38,7.39,7.33,7.35,42500,0
2005-09-06,7.33,7.48,7.06,7.44,191800,0
2005-09-07,7.42,7.63,7.37,7.51,192900,0
2005-09-08,7.59,7.65,7.52,7.64,186300,0
2005-09-09,7.64,7.7,7.45,7.55,115300,0
2005-09-12,7.56,7.6,7.3,7.38,172700,0
2005-09-13,7.31,7.47,7.25,7.27,237600,0
2005-09-14,7.12,7.23,6.75,6.9,661300,0
2005-09-15,6.95,7.33,6.95,7.29,472200,0
2005-09-16,7.27,7.5,7.15,7.48,175600,0
2005-09-19,7.41,7.5,7.2,7.33,184300,0
2005-09-20,7.34,7.57,7.31,7.42,185000,0
2005-09-21,7.43,7.44,7.23,7.39,247500,0
2005-09-22,7.38,7.4,7.3,7.32,82800,0
2005-09-23,7.35,7.44,7.21,7.38,116900,0
2005-09-26,7.3,7.39,7.02,7.06,115800,0
2005-09-27,7.07,7.08,6.85,6.9,207700,0
2005-09-28,6.86,7.1,6.76,6.97,224300,0
2005-09-29,6.87,7.02,6.87,6.93,101900,0
2005-09-30,6.93,6.94,6.84,6.9,185200,0
2005-10-03,6.86,7.01,6.84,7,122500,0
2005-10-04,7,7.04,6.99,6.99,124700,0
2005-10-05,6.96,6.96,6.72,6.86,144700,0
2005-10-06,6.8,6.86,6.72,6.76,181000,0
2005-10-07,6.77,6.82,6.75,6.77,47800,0
2005-10-10,7.27,7.27,6.7,6.76,125000,0
2005-10-11,6.75,6.8,6.6,6.63,215100,0
2005-10-12,6.6,6.66,6.55,6.61,121100,0
2005-10-13,6.6,6.6,6.45,6.51,78600,0
2005-10-14,6.51,6.68,6.5,6.63,101900,0
2005-10-17,6.69,6.69,6.42,6.51,121700,0
2005-10-18,6.52,6.82,6.45,6.73,143400,0
2005-10-19,6.65,6.7,6.48,6.51,92200,0
2005-10-20,6.51,6.6,6.44,6.48,164400,0
2005-10-21,6.44,6.65,6.41,6.57,192500,0
2005-10-24,6.6,6.6,6.02,6.57,67000,0
2005-10-25,6.57,6.7,6.53,6.63,70200,0
2005-10-26,6.61,6.69,6.55,6.58,119200,0
2005-10-27,6.56,6.56,6.4,6.43,60200,0
2005-10-28,6.45,6.45,6.3,6.34,58100,0
2005-10-31,6.49,6.77,6.49,6.74,163300,0
2005-11-01,6.75,6.94,6.65,6.85,57900,0
2005-11-02,6.85,7.05,6.85,6.98,133700,0
2005-11-03,7.02,7.15,6.9,7,155200,0
2005-11-04,7.02,7.19,7,7.14,39900,0
2005-11-07,7.19,7.25,7.11,7.25,30100,0
2005-11-08,7.13,7.19,7,7.12,32100,0
2005-11-09,7.02,7.2,7.02,7.15,65200,0
2005-11-10,7.14,7.18,7.05,7.14,39100,0
2005-11-11,7.11,7.24,7.1,7.18,38100,0
2005-11-14,7.28,7.37,7.05,7.13,78400,0
2005-11-15,7.08,7.1,7.01,7.07,75100,0
2005-11-16,7.08,7.08,7,7.05,120000,0
2005-11-17,7.01,7.07,6.95,7,70200,0
2005-11-18,7.02,7.03,6.95,6.99,96300,0
2005-11-21,7.01,7.05,6.95,6.99,110800,0
2005-11-22,6.94,7.42,6.94,7.38,297100,0
2005-11-23,7.38,7.49,7.26,7.38,184000,0
2005-11-25,7.35,7.45,7.33,7.38,21300,0
2005-11-28,7.39,7.4,7.05,7.2,58300,0
2005-11-29,7.2,7.4,7.08,7.33,53300,0
2005-11-30,7.32,7.37,7.22,7.26,80100,0
2005-12-01,7.26,7.32,7.18,7.3,99400,0
2005-12-02,7.28,7.6,7.28,7.58,228300,0
2005-12-05,7.58,7.58,7.4,7.45,50600,0
2005-12-06,7.4,7.48,7.32,7.44,72300,0
2005-12-07,7.45,7.51,7.38,7.44,47800,0
2005-12-08,7.4,7.64,7.4,7.59,174000,0
2005-12-09,7.63,7.65,7.5,7.54,57100,0
2005-12-12,7.48,7.65,7.48,7.58,125100,0
2005-12-13,7.59,7.7,7.46,7.7,129100,0
2005-12-14,7.7,7.75,7.5,7.69,127100,0
2005-12-15,7.7,7.75,7.55,7.55,135800,0
2005-12-16,7.58,7.7,7.5,7.64,78700,0
2005-12-19,7.57,7.8,7.57,7.79,159800,0
2005-12-20,7.79,7.82,7.75,7.82,163500,0
2005-12-21,7.72,7.85,7.65,7.78,86900,0
2005-12-22,7.76,7.85,7.59,7.85,69800,0
2005-12-23,7.85,7.89,7.75,7.89,45100,0
2005-12-27,7.9,7.98,7.7,7.82,144700,0
2005-12-28,7.8,7.84,7.57,7.8,89600,0
2005-12-29,7.75,7.83,7.7,7.8,97800,0
2005-12-30,7.8,7.9,7.75,7.88,60100,0
2006-01-03,7.83,8,7.7,7.99,103200,0
2006-01-04,7.93,8.14,7.9,8.01,142600,0
2006-01-05,8.1,8.11,7.95,8.11,82800,0
2006-01-06,8.1,8.12,7.95,8.04,43600,0
2006-01-09,8.19,8.28,8.1,8.17,132000,0
2006-01-10,8.07,8.1,8,8.04,117200,0
2006-01-11,8.05,8.12,7.9,8.1,119600,0
2006-01-12,8.05,8.12,7.9,8.11,187900,0
2006-01-13,8.1,8.17,8,8.15,161800,0
2006-01-17,8.05,8.09,7.98,8.06,53700,0
2006-01-18,8.05,8.15,7.95,8.15,68000,0
2006-01-19,8.12,8.36,8.12,8.34,64700,0
2006-01-20,8.34,8.34,8.1,8.26,115400,0
2006-01-23,7.95,8.5,7.95,8.5,193700,0
2006-01-24,8.47,8.48,8.32,8.4,109900,0
2006-01-25,8.4,8.45,8.3,8.39,117700,0
2006-01-26,8.39,8.44,8.2,8.35,142500,0
2006-01-27,8.35,8.55,8.35,8.5,150900,0
2006-01-30,8.5,8.55,8.4,8.51,73000,0
2006-01-31,8.51,8.68,8.51,8.55,137400,0
2006-02-01,8.6,8.6,8.45,8.55,206100,0
2006-02-02,8.5,8.52,8.21,8.3,82000,0
2006-02-03,8.3,8.3,8.05,8.15,75200,0
2006-02-06,8.05,8.25,8.05,8.19,98200,0
2006-02-07,8.14,8.14,7.96,8.08,83000,0
2006-02-08,8,8.13,8,8.1,76500,0
2006-02-09,8.05,8.12,7.98,8.1,128600,0
2006-02-10,8.03,8.1,8.02,8.09,72300,0
2006-02-13,8,8.05,8,8.05,114600,0
2006-02-14,8,8.2,8,8.2,84000,0
2006-02-15,8.2,8.5,8.2,8.38,116800,0
2006-02-16,8.35,8.45,8.22,8.45,88000,0
2006-02-17,8.45,8.5,8.31,8.31,84000,0
2006-02-21,8.25,8.35,8.16,8.29,61600,0
2006-02-22,8.2,8.25,8.15,8.19,36200,0
2006-02-23,8.15,8.34,8.15,8.25,76000,0
2006-02-24,8.2,8.24,8.11,8.17,27100,0
2006-02-27,8.2,8.25,8.15,8.25,59100,0
2006-02-28,8.2,8.3,8.2,8.3,49900,0
2006-03-01,8.42,9.2,8.42,9.1,1131600,0
2006-03-02,9.1,9.89,9.05,9.89,477900,0
2006-03-03,9.89,10.15,9.65,10.03,615400,0
2006-03-06,10.15,10.24,9.9,9.95,272300,0
2006-03-07,10,10.31,9.85,10.31,282900,0
2006-03-08,10.21,10.29,10,10.1,105500,0
2006-03-09,10.21,10.58,9.95,10.55,240800,0
2006-03-10,10.9,11.93,10.83,11.23,685500,0
2006-03-13,11.2,11.5,10.9,11.35,362000,0
2006-03-14,11.2,11.33,10.8,11.01,203000,0
2006-03-15,10.95,11.3,10.95,11.17,146200,0
2006-03-16,11.07,11.19,10.9,11.02,73900,0
2006-03-17,11.1,11.35,10.85,11.34,170600,0
2006-03-20,11.34,12.1,11.3,11.5,450400,0
2006-03-21,11.65,11.75,11.06,11.2,121500,0
2006-03-22,11.25,11.5,10.75,11.15,143300,0
2006-03-23,11.14,11.32,11,11,55800,0
2006-03-24,11,11.51,10.95,11.51,75900,0
2006-03-27,11,11,10.3,10.55,357500,0
2006-03-28,10.4,10.98,10.35,10.9,217400,0
2006-03-29,10.65,10.95,10.55,10.65,126400,0
2006-03-30,10.65,10.79,10.45,10.45,354100,0
2006-03-31,10.45,11.02,10.31,10.89,3941700,0
2006-04-03,10.9,10.9,10.5,10.7,645900,0
2006-04-04,10.6,10.81,10.45,10.6,660300,0
2006-04-05,10.65,10.69,10.52,10.64,337900,0
2006-04-06,10.61,10.7,10,10.5,636700,0
2006-04-07,10.45,10.54,10.06,10.25,346700,0
2006-04-10,10.1,10.26,9.8,9.98,456800,0
2006-04-11,9.98,9.98,9.6,9.65,545400,0
2006-04-12,9.65,9.88,9.65,9.7,312500,0
2006-04-13,9.8,10.2,9.76,9.8,387900,0
2006-04-17,9.79,9.79,9.5,9.6,283500,0
2006-04-18,9.57,10.1,9.57,10.02,285400,0
2006-04-19,10.09,10.3,9.95,10.23,260900,0
2006-04-20,10.3,10.32,10,10.15,173300,0
2006-04-21,10.2,10.3,10.1,10.17,133500,0
2006-04-24,10,10.25,10,10.21,130100,0
2006-04-25,10.2,10.2,10.01,10.1,91200,0
2006-04-26,10.12,10.37,10.02,10.16,175000,0
2006-04-27,10.18,10.44,10.1,10.34,521500,0
2006-04-28,10.42,10.42,10.26,10.3,410300,0
2006-05-01,10.3,10.3,10.11,10.19,219900,0
2006-05-02,10.13,10.2,10.08,10.15,225300,0
2006-05-03,10.08,10.1,9.75,9.92,662900,0
2006-05-04,9.82,9.92,9.51,9.79,397900,0
2006-05-05,9.67,9.79,9.62,9.65,220700,0
2006-05-08,9.55,9.68,9.2,9.5,322400,0
2006-05-09,9.5,9.75,9.46,9.75,242200,0
2006-05-10,9.77,10.36,9.75,10.35,687100,0
2006-05-11,10.25,10.28,10.05,10.24,279600,0
2006-05-12,10.14,10.21,9.84,10.18,364800,0
2006-05-15,10.35,10.95,10.24,10.87,837600,0
2006-05-16,10.91,10.99,10.7,10.82,349600,0
2006-05-17,10.83,11,10.41,11,496800,0
2006-05-18,11,11.23,10.9,10.95,442900,0
2006-05-19,10.91,10.95,10.68,10.79,268300,0
2006-05-22,10.6,10.85,10.6,10.78,228000,0
2006-05-23,10.85,10.99,10.62,10.68,214200,0
2006-05-24,10.63,10.77,10.4,10.66,198400,0
2006-05-25,10.76,10.8,10.63,10.77,106400,0
2006-05-26,10.78,11.29,10.78,11.27,456900,0
2006-05-30,11.27,11.39,10.95,11.24,312400,0
2006-05-31,11.04,11.1,10.75,11,434500,0
2006-06-01,10.9,11,10.84,11,201600,0
2006-06-02,11,11.25,10.88,11.17,354500,0
2006-06-05,11.25,11.64,11.22,11.34,435300,0
2006-06-06,11.37,11.4,10.75,11.09,193700,0
2006-06-07,11,11.28,10.75,11.06,173200,0
2006-06-08,11.05,11.06,10.72,10.93,372500,0
2006-06-09,10.93,11.2,10.89,10.94,216300,0
2006-06-12,10.98,10.98,10.79,10.82,271900,0
2006-06-13,10.85,10.86,10.35,10.55,421100,0
2006-06-14,10.55,10.74,10.41,10.6,144800,0
2006-06-15,10.56,10.9,10.56,10.69,206400,0
2006-06-16,10.69,10.76,10.45,10.49,163000,0
2006-06-19,10.35,10.54,10.31,10.48,248300,0
2006-06-20,10.29,10.52,10.25,10.4,172000,0
2006-06-21,10.43,10.5,10.27,10.35,148900,0
2006-06-22,10.47,10.57,10.4,10.5,121600,0
2006-06-23,10.47,10.78,10.38,10.7,274300,0
2006-06-26,10.7,10.99,10.6,10.99,448800,0
2006-06-27,10.99,11.3,10.91,11.15,321400,0
2006-06-28,11.2,11.3,11.05,11.15,134500,0
2006-06-29,11.18,11.31,11.18,11.2,259400,0
2006-06-30,11.26,11.55,11.04,11.07,1717300,0
2006-07-03,11.1,11.25,10.99,11.19,134600,0
2006-07-05,11.2,11.24,11.04,11.23,209600,0
2006-07-06,11.23,11.95,11.2,11.67,756800,0
2006-07-07,11.7,11.8,11.33,11.41,225200,0
2006-07-10,11.31,11.5,10.92,11.01,288400,0
2006-07-11,10.95,11.09,10.85,11.02,177800,0
2006-07-12,11.02,11.48,10.82,10.84,179300,0
2006-07-13,10.7,10.8,10.43,10.67,300700,0
2006-07-14,10.6,10.6,9.9,10.3,234000,0
2006-07-17,10.2,10.53,10.19,10.47,165900,0
2006-07-18,10.47,10.53,10.01,10.33,207700,0
2006-07-19,10.33,10.85,10.33,10.72,164900,0
2006-07-20,10.77,10.9,10.39,10.78,175100,0
2006-07-21,10.78,10.78,10.3,10.52,127100,0
2006-07-24,10.5,10.59,10.34,10.35,152400,0
2006-07-25,10.28,10.8,10.27,10.73,186500,0
2006-07-26,10.64,10.7,10.44,10.52,99900,0
2006-07-27,10.5,10.63,10.26,10.29,121000,0
2006-07-28,10.45,10.78,10.45,10.77,141600,0
2006-07-31,10.8,10.87,10.52,10.8,104900,0
2006-08-01,10.65,10.79,10.48,10.75,115400,0
2006-08-02,10.85,11.08,10.83,10.98,267500,0
2006-08-03,10.94,11.04,10.87,10.95,255700,0
2006-08-04,10.35,10.4,9.4,9.85,1024600,0
2006-08-07,9.95,10.18,9.52,9.54,446600,0
2006-08-08,9.54,10.09,9.5,10,679100,0
2006-08-09,10,10.06,9.85,9.89,297200,0
2006-08-10,9.79,9.92,9.65,9.81,169200,0
2006-08-11,9.71,9.77,9.54,9.65,370900,0
2006-08-14,9.5,9.82,9.5,9.54,227100,0
2006-08-15,9.64,9.71,9.34,9.59,345300,0
2006-08-16,9.65,9.74,9.5,9.6,202900,0
2006-08-17,9.62,9.7,9.5,9.58,111800,0
2006-08-18,9.63,9.85,9.63,9.7,151900,0
2006-08-21,9.63,9.64,9.26,9.39,173100,0
2006-08-22,9.4,9.54,9.08,9.17,198100,0
2006-08-23,9.01,9.23,8.75,9,948900,0
2006-08-24,9.25,9.3,9.1,9.21,567300,0
2006-08-25,9.31,9.5,9.24,9.48,391700,0
2006-08-28,9.4,9.47,9.25,9.35,284300,0
2006-08-29,9.4,9.43,9.3,9.36,209600,0
2006-08-30,9.5,9.86,9.5,9.83,423900,0
2006-08-31,10.02,10.34,10,10.25,519000,0
2006-09-01,10.35,10.65,10.28,10.62,627400,0
2006-09-05,10.59,10.62,10.45,10.59,170800,0
2006-09-06,10.54,10.74,10.22,10.23,175900,0
2006-09-07,10.3,10.55,10.3,10.4,290600,0
2006-09-08,10.4,10.55,10.35,10.4,139700,0
2006-09-11,10.41,10.71,10.37,10.57,346200,0
2006-09-12,10.57,10.75,10.4,10.69,217400,0
2006-09-13,10.69,10.7,10.63,10.64,278100,0
2006-09-14,10.69,10.69,10.29,10.48,231300,0
2006-09-15,10.56,10.57,10.43,10.48,449900,0
2006-09-18,10.5,10.6,10.37,10.48,347600,0
2006-09-19,10.47,10.5,10.19,10.36,180100,0
2006-09-20,10.45,10.47,10.21,10.33,139400,0
2006-09-21,10.3,10.6,10.3,10.49,171700,0
2006-09-22,10.49,10.49,10.11,10.3,160200,0
2006-09-25,10.45,10.49,10.3,10.37,153000,0
2006-09-26,10.41,10.74,10.33,10.56,197300,0
2006-09-27,10.6,11,10.6,10.78,280000,0
2006-09-28,10.81,10.92,10.57,10.68,214800,0
2006-09-29,10.74,10.8,10.67,10.76,135500,0
2006-10-02,10.75,10.8,10.55,10.59,169800,0
2006-10-03,10.52,10.71,10.4,10.5,181600,0
2006-10-04,10.5,10.8,10.5,10.71,173700,0
2006-10-05,10.71,10.93,10.71,10.76,106700,0
2006-10-06,10.56,11.01,10.56,10.9,163100,0
2006-10-09,10.9,11.19,10.81,11.17,248900,0
2006-10-10,11.19,11.2,11.04,11.16,157700,0
2006-10-11,11.16,11.25,11.1,11.16,136200,0
2006-10-12,11.1,11.1,10.18,10.34,2854600,0
2006-10-13,10.34,10.34,10.23,10.24,2368300,0
2006-10-16,10.29,10.37,10.29,10.32,1063000,0
2006-10-17,10.32,10.36,10.25,10.34,1269900,0
2006-10-18,10.34,10.38,10.11,10.13,1042700,0
2006-10-19,10.16,10.33,10.16,10.32,615400,0
2006-10-20,10.37,10.38,10.17,10.34,1035800,0
2006-10-23,10.28,10.37,10.15,10.22,273700,0
2006-10-24,10.2,10.27,9.98,10.08,300800,0
2006-10-25,10.05,10.2,9.95,10.01,351000,0
2006-10-26,10.01,10.14,9.91,10.12,357800,0
2006-10-27,10.1,10.2,10.09,10.15,250600,0
2006-10-30,10.2,10.24,10.01,10.21,284200,0
2006-10-31,10.22,10.31,10.15,10.31,190800,0
2006-11-01,10.35,10.39,10.18,10.18,278200,0
2006-11-02,10.15,10.18,9.95,9.97,368800,0
2006-11-03,9.97,10,9.64,9.68,434000,0
2006-11-06,9.65,9.75,9.43,9.6,501200,0
2006-11-07,9.52,9.88,9.49,9.81,560900,0
2006-11-08,9.76,9.96,9.7,9.96,270000,0
2006-11-09,10,10.32,9.96,10.07,1130800,0
2006-11-10,10.48,10.54,10.1,10.29,713100,0
2006-11-13,10.29,10.37,10,10.3,252300,0
2006-11-14,10.3,10.33,10.11,10.23,234000,0
2006-11-15,10.24,10.52,10.22,10.51,346100,0
2006-11-16,10.56,10.58,10.46,10.58,397500,0
2006-11-17,10.58,10.63,10.47,10.62,204600,0
2006-11-20,10.65,10.67,10.3,10.33,352000,0
2006-11-21,10.35,10.38,10.26,10.29,206700,0
2006-11-22,10.29,10.35,10.09,10.18,280800,0
2006-11-24,10.17,10.17,10,10.03,74800,0
2006-11-27,10.04,10.04,9.66,9.67,517200,0
2006-11-28,9.67,9.89,9.54,9.77,220400,0
2006-11-29,9.9,9.9,9.7,9.8,524000,0
2006-11-30,9.85,10.19,9.74,10.17,764600,0
2006-12-01,10.17,10.28,9.99,10.06,310400,0
2006-12-04,10.15,10.46,10.11,10.35,525400,0
2006-12-05,10.4,10.53,10.26,10.33,171700,0
2006-12-06,10.35,10.49,10.29,10.4,162400,0
2006-12-07,10.5,10.52,10.43,10.51,161900,0
2006-12-08,10.55,10.74,10.5,10.65,375600,0
2006-12-11,10.7,10.78,10.69,10.74,516300,0
2006-12-12,10.77,10.84,10.6,10.84,272300,0
2006-12-13,10.9,10.93,10.7,10.75,192700,0
2006-12-14,10.78,10.94,10.75,10.8,162700,0
2006-12-15,10.81,10.87,10.7,10.81,273200,0
2006-12-18,10.77,10.88,10.53,10.7,449800,0
2006-12-19,10.71,10.75,10.57,10.75,155900,0
2006-12-20,10.78,10.8,10.57,10.65,208100,0
2006-12-21,10.68,10.95,10.65,10.81,178200,0
2006-12-22,10.82,10.87,10.69,10.8,44400,0
2006-12-26,10.77,11,10.77,10.87,107700,0
2006-12-27,10.95,11.02,10.81,11.02,123000,0
2006-12-28,11.03,11.15,11,11.05,164100,0
2006-12-29,11.06,11.21,11,11.15,131200,0
2007-01-03,11.23,11.4,11.18,11.37,618500,0
2007-01-04,11.4,11.44,11.2,11.21,687800,0
2007-01-05,11.21,11.4,10.99,11.18,267200,0
2007-01-08,11.1,11.3,11.07,11.22,92600,0
2007-01-09,11.23,11.25,10.93,11.18,248500,0
2007-01-10,11.24,11.37,11.07,11.2,244500,0
2007-01-11,11.25,11.51,11.16,11.5,205900,0
2007-01-12,11.5,11.77,11.48,11.51,503200,0
2007-01-16,11.65,12.37,11.55,11.78,866000,0
2007-01-17,11.75,12.1,11.71,11.95,484200,0
2007-01-18,11.98,12.01,11.74,11.8,167600,0
2007-01-19,11.81,11.95,11.7,11.93,313300,0
2007-01-22,12.03,12.16,11.75,11.96,159500,0
2007-01-23,12.03,12.08,11.73,11.78,389400,0
2007-01-24,11.81,11.9,11.61,11.82,327300,0
2007-01-25,11.84,11.97,11.65,11.81,208100,0
2007-01-26,11.9,12.1,11.65,12.1,418800,0
2007-01-29,12.09,12.09,11.82,12.02,218300,0
2007-01-30,12,12.1,11.87,11.91,189500,0
2007-01-31,11.86,12.24,11.76,12.13,272000,0
2007-02-01,12.2,12.23,11.9,12.08,198400,0
2007-02-02,12.09,12.09,11.9,11.97,67400,0
2007-02-05,12.05,12.1,11.85,11.93,225100,0
2007-02-06,11.91,12,11.82,11.91,278100,0
2007-02-07,11.98,12.05,11.92,12.01,150300,0
2007-02-08,12.05,12.09,11.91,12.09,154600,0
2007-02-09,12.09,12.46,11.96,11.97,231400,0
2007-02-12,12.04,12.15,11.92,11.97,151684,0
2007-02-13,12,12.02,11.87,11.91,263728,0
2007-02-14,11.9,12.15,11.82,11.94,159980,0
2007-02-15,11.98,12.07,11.86,11.92,129800,0
2007-02-16,11.92,11.99,11.8,11.98,286700,0
2007-02-20,11.99,11.99,11.86,11.92,152800,0
2007-02-21,11.95,12,11.88,11.96,177000,0
2007-02-22,11.96,12.03,11.88,11.98,170300,0
2007-02-23,11.98,11.98,11.8,11.82,103400,0
2007-02-26,11.85,11.96,11.71,11.77,450268,0
2007-02-27,11.7,11.75,11.28,11.39,395000,0
2007-02-28,11.32,11.43,10.97,11.4,391900,0
2007-03-01,10.9,11.33,10.08,11.21,773199,0
2007-03-02,11.05,11.05,10.85,10.9,547500,0
2007-03-05,10.9,10.97,10.5,10.51,834700,0
2007-03-06,10.57,10.62,10.2,10.49,681500,0
2007-03-07,10.46,10.5,10.26,10.42,307200,0
2007-03-08,10.48,10.49,10.21,10.31,258900,0
2007-03-09,10.4,10.41,10.16,10.2,168300,0
2007-03-12,10.15,10.25,10.1,10.24,208800,0
2007-03-13,10.19,10.2,9.97,10,207900,0
2007-03-14,9.9,10.02,9.6,9.95,360000,0
2007-03-15,9.99,10.08,9.83,10.05,198700,0
2007-03-16,10.06,10.06,9.95,9.95,369000,0
2007-03-19,10.02,10.33,9.99,10.29,196600,0
2007-03-20,10.33,10.33,10.02,10.16,249700,0
2007-03-21,10.15,10.34,10.04,10.21,446900,0
2007-03-22,10,10.37,9.99,10.35,254800,0
2007-03-23,10.35,10.41,10.26,10.41,98200,0
2007-03-26,10.39,10.4,10.18,10.2,230500,0
2007-03-27,10.18,10.22,10.09,10.14,141400,0
2007-03-28,10.11,10.12,10.01,10.07,423800,0
2007-03-29,10.07,10.21,10.01,10.21,196700,0
2007-03-30,10.2,10.44,9.99,10.28,279400,0
2007-04-02,10.28,10.47,10.06,10.41,405700,0
2007-04-03,10.42,10.45,10.24,10.36,152600,0
2007-04-04,10.37,10.37,10.24,10.25,224000,0
2007-04-05,10.27,10.31,10.13,10.31,103500,0
2007-04-09,10.3,10.31,10.1,10.28,421500,0
2007-04-10,10.2,10.61,10.2,10.5,269900,0
2007-04-11,10.65,10.65,10.25,10.36,229000,0
2007-04-12,10.3,10.39,10.25,10.36,222000,0
2007-04-13,10.36,10.65,10.36,10.62,133300,0
2007-04-16,10.7,10.89,10.66,10.78,461400,0
2007-04-17,10.77,10.9,10.75,10.87,360200,0
2007-04-18,10.87,10.9,10.79,10.8,235400,0
2007-04-19,10.74,10.8,10.5,10.51,294600,0
2007-04-20,10.87,10.87,10.51,10.52,98600,0
2007-04-23,10.48,10.52,10.39,10.52,373500,0
2007-04-24,10.52,10.59,10.4,10.56,361700,0
2007-04-25,10.8,10.8,10.53,10.61,357400,0
2007-04-26,10.5,10.66,10.49,10.66,163100,0
2007-04-27,10.61,10.7,10.53,10.7,180600,0
2007-04-30,10.74,11.01,10.55,11.01,376099,0
2007-05-01,10.02,11.01,10.02,10.95,308900,0
2007-05-02,10.97,11.01,10.8,10.86,296400,0
2007-05-03,10.9,10.9,10.59,10.63,583900,0
2007-05-04,10.75,10.75,10.22,10.5,206700,0
2007-05-07,10.5,10.62,10.47,10.61,97600,0
2007-05-08,10.52,10.52,10.36,10.5,235800,0
2007-05-09,10.45,10.55,8.5,8.51,3384900,0
2007-05-10,8.43,8.43,7.28,7.9,6341500,0
2007-05-11,8,8,7.57,7.79,1186300,0
2007-05-14,7.7,7.7,7.28,7.41,1426200,0
2007-05-15,7.49,8.14,7.49,7.86,1825723,0
2007-05-16,7.96,7.96,7.61,7.71,977000,0
2007-05-17,7.65,7.9,7.6,7.75,381900,0
2007-05-18,7.75,7.8,7.65,7.68,270500,0
2007-05-21,7.66,7.87,7.63,7.81,577831,0
2007-05-22,7.78,7.95,7.77,7.84,641500,0
2007-05-23,7.9,7.95,7.79,7.8,437300,0
2007-05-24,7.85,7.85,7.6,7.79,1058800,0
2007-05-25,7.79,7.88,7.67,7.86,461700,0
2007-05-29,7.9,8.05,7.89,7.98,530600,0
2007-05-30,7.9,8.2,7.85,8.12,454400,0
2007-05-31,8.15,8.34,8.1,8.16,707000,0
2007-06-01,8.21,8.21,7.99,8.06,430100,0
2007-06-04,8,8.14,7.96,8.06,449100,0
2007-06-05,8.05,8.35,8.02,8.27,522600,0
2007-06-06,8.27,8.49,8.15,8.3,436600,0
2007-06-07,8.18,8.45,8,8.17,633200,0
2007-06-08,8.21,8.3,8.15,8.26,382000,0
2007-06-11,8.26,8.36,8.23,8.3,322000,0
2007-06-12,8.28,8.34,8.16,8.17,320500,0
2007-06-13,8.2,8.34,8.1,8.27,307400,0
2007-06-14,8.22,8.3,8.15,8.22,281700,0
2007-06-15,8.42,8.43,8.18,8.24,352100,0
2007-06-18,8.25,8.28,8.02,8.15,209900,0
2007-06-19,8.1,8.12,7.94,7.99,439500,0
2007-06-20,7.99,8.05,7.6,7.71,514400,0
2007-06-21,7.8,7.93,7.75,7.93,237800,0
2007-06-22,7.95,8.03,7.84,7.94,1551900,0
2007-06-25,7.92,8.14,7.91,7.93,268600,0
2007-06-26,7.83,7.92,7.67,7.84,425400,0
2007-06-27,7.85,7.99,7.82,7.89,263100,0
2007-06-28,7.84,8.2,7.84,8.12,338900,0
2007-06-29,8.07,8.12,7.86,7.98,469700,0
2007-07-02,7.95,7.96,7.72,7.8,385200,0
2007-07-03,7.75,7.8,7.61,7.67,168200,0
2007-07-05,7.7,7.72,7.54,7.64,489800,0
2007-07-06,7.69,7.99,7.52,7.99,383400,0
2007-07-09,8.05,8.15,7.92,8.04,168400,0
2007-07-10,8.07,8.07,7.82,7.92,154100,0
2007-07-11,7.87,8,7.81,7.9,87000,0
2007-07-12,7.85,7.85,7.65,7.72,369500,0
2007-07-13,7.79,7.91,7.78,7.78,130100,0
2007-07-16,7.78,8.07,7.78,8.02,280000,0
2007-07-17,8,8.15,7.97,8.02,104200,0
2007-07-18,7.75,8.05,7.71,7.95,203600,0
2007-07-19,7.99,8.1,7.96,8.05,108900,0
2007-07-20,8.01,8.05,7.88,8,112600,0
2007-07-23,7.97,8.03,7.87,7.89,126100,0
2007-07-24,7.93,7.93,7.71,7.87,306700,0
2007-07-25,7.87,7.96,7.71,7.88,286500,0
2007-07-26,7.84,7.91,7.63,7.7,217800,0
2007-07-27,7.74,7.75,7.49,7.55,216400,0
2007-07-30,7.52,7.55,7.39,7.5,229100,0
2007-07-31,7.5,7.58,7.36,7.4,176700,0
2007-08-01,7.7,8.51,7.2,7.27,346300,0
2007-08-02,7.17,7.29,7.14,7.16,319100,0
2007-08-03,7.06,7.15,6.07,6.9,651900,0
2007-08-06,6.95,6.95,6.6,6.7,527800,0
2007-08-07,6.72,6.72,6.5,6.6,468900,0
2007-08-08,6.75,7.06,6.61,6.9,639800,0
2007-08-09,7.08,7.7,7.02,7.51,1083300,0
2007-08-10,7.71,7.92,7.41,7.5,549800,0
2007-08-13,7.54,7.6,7.38,7.38,254800,0
2007-08-14,7.38,7.4,7.17,7.2,114000,0
2007-08-15,7.25,7.34,7.12,7.18,310600,0
2007-08-16,7.19,7.35,7.1,7.35,232000,0
2007-08-17,7.4,7.59,7.35,7.52,128400,0
2007-08-20,7.57,7.62,7.42,7.45,62900,0
2007-08-21,7.45,7.75,7.44,7.74,176400,0
2007-08-22,7.75,7.88,7.62,7.8,331800,0
2007-08-23,7.76,7.85,7.7,7.85,177500,0
2007-08-24,7.86,7.88,7.75,7.75,273600,0
2007-08-27,7.76,7.87,7.71,7.85,148100,0
2007-08-28,7.8,7.82,7.64,7.72,186500,0
2007-08-29,7.7,7.79,7.7,7.75,83900,0
2007-08-30,7.71,7.92,7.71,7.8,167400,0
2007-08-31,7.81,8.02,7.8,7.93,129300,0
2007-09-04,7.88,8.09,7.88,8.06,201200,0
2007-09-05,8.03,8.16,8.03,8.12,105400,0
2007-09-06,8.1,8.4,8.1,8.3,154900,0
2007-09-07,8.25,8.29,8.14,8.25,149700,0
2007-09-10,8.27,8.35,8.15,8.32,181800,0
2007-09-11,8.32,8.35,8.17,8.3,221300,0
2007-09-12,8.27,8.44,8.24,8.44,134200,0
2007-09-13,8.4,8.45,8.28,8.36,135300,0
2007-09-14,8.35,8.55,8.3,8.55,93100,0
2007-09-17,8.55,8.6,8.46,8.56,82600,0
2007-09-18,8.6,8.6,8.37,8.52,284800,0
2007-09-19,8.48,8.55,8.37,8.53,419200,0
2007-09-20,8.48,8.55,8.43,8.5,131300,0
2007-09-21,8.46,8.46,8.32,8.34,109700,0
2007-09-24,8.3,8.43,8.25,8.36,229700,0
2007-09-25,8.33,8.34,8.02,8.12,246400,0
2007-09-26,8.13,8.46,8.05,8.43,131100,0
2007-09-27,8.4,8.45,8.24,8.25,70300,0
2007-09-28,8.3,8.34,8.16,8.22,126500,0
2007-10-01,8.22,8.28,8.12,8.26,112000,0
2007-10-02,8.25,8.6,8.23,8.27,616300,0
2007-10-03,8.22,8.32,8.22,8.24,135100,0
2007-10-04,8.2,8.25,8.15,8.15,450400,0
2007-10-05,8.15,8.37,8.03,8.21,118100,0
2007-10-08,8.21,8.23,8.1,8.14,163300,0
2007-10-09,8.14,8.4,8.13,8.4,82900,0
2007-10-10,8.35,8.41,8.25,8.38,121300,0
2007-10-11,8.36,8.55,8.31,8.5,311800,0
2007-10-12,8.49,8.64,8.41,8.6,147300,0
2007-10-15,8.58,8.75,8.57,8.73,156600,0
2007-10-16,8.74,8.8,8.64,8.78,143000,0
2007-10-17,9.12,9.2,8.87,9,421400,0
2007-10-18,9.04,9.05,8.84,8.9,261700,0
2007-10-19,8.91,8.95,8.62,8.68,162300,0
2007-10-22,8.63,8.95,8.63,8.92,120000,0
2007-10-23,8.92,8.98,8.75,8.75,222500,0
2007-10-24,8.8,8.95,8.62,8.74,281900,0
2007-10-25,8.79,8.9,8.7,8.8,105600,0
2007-10-26,9.02,9.19,8.98,9.14,1192000,0
2007-10-29,9.4,9.73,9.3,9.36,687100,0
2007-10-30,9.4,9.47,9.21,9.39,172600,0
2007-10-31,9.34,9.39,8.97,9.1,300600,0
2007-11-01,9.14,9.21,8.9,8.9,210900,0
2007-11-02,8.85,9.1,8.61,8.93,375100,0
2007-11-05,8.8,9.09,8.8,9.04,250400,0
2007-11-06,9.04,9.2,8.93,9.2,247800,0
2007-11-07,9.14,9.45,9.14,9.27,259500,0
2007-11-08,9.72,10.2,9.52,9.65,662200,0
2007-11-09,9.63,10,9.44,9.51,560300,0
2007-11-12,9.61,9.72,9.16,9.17,566355,0
2007-11-13,9.23,9.4,9.23,9.37,386700,0
2007-11-14,9.35,9.42,9.15,9.2,234600,0
2007-11-15,9.15,9.35,8.99,9.01,180000,0
2007-11-16,8.98,9.17,8.9,9.01,328465,0
2007-11-19,8.69,9.01,8.6,8.9,463738,0
2007-11-20,8.86,9,8.66,8.7,219200,0
2007-11-21,8.72,8.72,8.42,8.43,194800,0
2007-11-23,8.39,8.48,7.79,8.48,299900,0
2007-11-26,8.5,9.04,8.5,8.84,425601,0
2007-11-27,9,9.14,8.83,9.14,377700,0
2007-11-28,9.3,9.3,9.01,9.1,511600,0
2007-11-29,9.16,9.35,9.12,9.3,187000,0
2007-11-30,9.4,9.5,9.38,9.43,156000,0
2007-12-03,9.45,9.49,9.3,9.31,198400,0
2007-12-04,9.15,9.32,8.7,8.82,370945,0
2007-12-05,8.8,8.95,8.67,8.77,164070,0
2007-12-06,8.71,8.9,8.61,8.68,171400,0
2007-12-07,8.7,8.78,8.65,8.69,209400,0
2007-12-10,8.79,8.79,8.39,8.65,194703,0
2007-12-11,8.56,8.71,8.37,8.6,270321,0
2007-12-12,8.71,8.71,8.13,8.23,259901,0
2007-12-13,8.09,8.23,8.06,8.1,212401,0
2007-12-14,8.1,8.3,7.85,8.15,332000,0
2007-12-17,8.15,8.15,7.58,7.63,395900,0
2007-12-18,7.65,8.05,7.55,8.05,236547,0
2007-12-19,8.07,8.1,7.89,7.96,308624,0
2007-12-20,7.96,8.29,7.96,8.07,239600,0
2007-12-21,8.07,8.27,7.91,8.2,183400,0
2007-12-24,8.15,8.3,8,8.28,190916,0
2007-12-26,8.28,8.28,7.9,8.05,363100,0
2007-12-27,8,8.34,8,8.25,129600,0
2007-12-28,8.2,8.35,8.2,8.2,108700,0
2007-12-31,8.27,8.48,8.15,8.3,238800,0
2008-01-02,8.3,8.4,8.15,8.21,197419,0
2008-01-03,8.31,8.31,8.01,8.09,307200,0
2008-01-04,8.09,8.13,7.89,8.07,342880,0
2008-01-07,8.09,8.17,7.97,8.17,112700,0
2008-01-08,8.2,8.36,8.17,8.23,216800,0
2008-01-09,8.17,8.2,7.72,8.19,265400,0
2008-01-10,8.14,8.28,8.11,8.25,171900,0
2008-01-11,8.2,8.34,8.1,8.15,86750,0
2008-01-14,8.2,8.3,8.15,8.21,175921,0
2008-01-15,8.16,8.26,7.86,8.03,200022,0
2008-01-16,7.98,8.2,7.88,8.2,334500,0
2008-01-17,8.15,8.19,8.05,8.1,50700,0
2008-01-18,8.12,8.2,7.93,8,133821,0
2008-01-22,7.85,8,7.51,7.92,429500,0
2008-01-23,7.82,7.91,7.42,7.7,606240,0
2008-01-24,7.82,7.86,7.61,7.62,150200,0
2008-01-25,7.62,7.79,7.6,7.66,129234,0
2008-01-28,7.65,7.88,7.65,7.8,185248,0
2008-01-29,7.9,7.95,7.85,7.85,98875,0
2008-01-30,7.8,7.88,7.6,7.75,148577,0
2008-01-31,7.7,7.74,7.37,7.6,225198,0
2008-02-01,7.65,7.65,7.18,7.42,518785,0
2008-02-04,7.33,7.39,7.17,7.35,385835,0
2008-02-05,7.35,7.35,7.19,7.2,297524,0
2008-02-06,7.18,7.31,6.97,7.02,314305,0
2008-02-07,6.88,7.02,6.85,6.94,230038,0
2008-02-08,6.98,7.12,6.74,6.84,413125,0
2008-02-11,6.8,6.9,6.71,6.84,411603,0
2008-02-12,6.99,6.99,6.78,6.84,324355,0
2008-02-13,6.81,6.95,6.7,6.93,623847,0
2008-02-14,6.85,7.01,6.85,6.98,517739,0
2008-02-15,7.6,7.61,6.94,7.05,133825,0
2008-02-19,7.09,7.28,7.05,7.16,104823,0
2008-02-20,7.16,7.24,7.05,7.2,98892,0
2008-02-21,7.3,7.34,7.07,7.2,86700,0
2008-02-22,7.18,7.25,7.1,7.2,85300,0
2008-02-25,7.15,7.33,7,7.25,178900,0
2008-02-26,7.12,7.12,6.8,6.89,713367,0
2008-02-27,6.86,7.34,6.39,6.85,533494,0
2008-02-28,6.81,7.09,6.77,7.01,109387,0
2008-02-29,7.04,7.25,7.04,7.17,166800,0
2008-03-03,7.39,7.39,6.75,6.85,351204,0
2008-03-04,6.95,7.16,6.9,6.9,312000,0
2008-03-05,6.85,6.98,6.74,6.98,179800,0
2008-03-06,6.85,6.89,6.46,6.55,721379,0
2008-03-07,6.51,6.55,6.3,6.4,171000,0
2008-03-10,6.49,6.75,6.32,6.36,411884,0
2008-03-11,6.58,6.65,6.25,6.65,526569,0
2008-03-12,6.58,6.63,6.28,6.45,170725,0
2008-03-13,6.36,6.53,6.2,6.44,309750,0
2008-03-14,6.41,6.58,6.31,6.31,161700,0
2008-03-17,6.39,6.4,6.27,6.3,264500,0
2008-03-18,6.5,6.55,6.26,6.31,202010,0
2008-03-19,6.32,6.43,6.05,6.05,260600,0
2008-03-20,6.05,6.18,6.05,6.09,245774,0
2008-03-24,6.22,6.43,6.1,6.38,338803,0
2008-03-25,6.39,6.55,6.38,6.53,145721,0
2008-03-26,6.41,6.45,6.1,6.36,320200,0
2008-03-27,6.29,6.47,6.29,6.37,132700,0
2008-03-28,6.43,6.43,6.25,6.27,94300,0
2008-03-31,6.27,6.43,5.71,6.35,134705,0
2008-04-01,6.38,6.43,6.25,6.37,178400,0
2008-04-02,6.47,6.56,6.3,6.5,267063,0
2008-04-03,6.29,6.54,6.29,6.34,224649,0
2008-04-04,6.36,6.39,6.25,6.3,189687,0
2008-04-07,6.6,6.6,6,6.3,161571,0
2008-04-08,6.29,6.4,6.2,6.28,156200,0
2008-04-09,6.3,6.35,6.14,6.29,122900,0
2008-04-10,6.22,6.38,6.11,6.25,250153,0
2008-04-11,6.28,6.29,6.1,6.24,92500,0
2008-04-14,6.37,6.37,5.9,6.12,629415,0
2008-04-15,6.1,6.12,5.96,5.96,203009,0
2008-04-16,6.01,6.2,6.01,6.18,308539,0
2008-04-17,6.15,6.23,6.11,6.19,173973,0
2008-04-18,6.22,6.27,6.17,6.19,113658,0
2008-04-21,6.26,6.26,6.03,6.15,154069,0
2008-04-22,6.21,6.21,5.98,6.03,134144,0
2008-04-23,6.07,6.11,5.9,5.99,101178,0
2008-04-24,5.91,6.08,5.8,5.99,123384,0
2008-04-25,6,6.07,5.96,5.97,40522,0
2008-04-28,6.07,6.29,6,6.23,183235,0
2008-04-29,6.2,6.2,5.96,6.1,121254,0
2008-04-30,6.1,6.11,5.96,6,227409,0
2008-05-01,5.95,6.05,5.95,5.98,89268,0
2008-05-02,6,6.02,5.8,5.95,212515,0
2008-05-05,5.87,5.95,5.75,5.82,132558,0
2008-05-06,5.87,5.89,5.7,5.82,130312,0
2008-05-07,5.82,6.08,5.8,5.97,333988,0
2008-05-08,6.16,6.4,6.14,6.26,528824,0
2008-05-09,6.29,6.5,6.16,6.5,253303,0
2008-05-12,6.41,6.48,6.19,6.42,226659,0
2008-05-13,6.35,6.74,6.35,6.65,223951,0
2008-05-14,6.74,6.98,6.6,6.75,471588,0
2008-05-15,6.7,6.91,6.49,6.79,194612,0
2008-05-16,6.8,6.85,6.58,6.61,69495,0
2008-05-19,6.58,6.8,6.58,6.58,250040,0
2008-05-20,6.52,6.68,6.5,6.6,343356,0
2008-05-21,6.69,6.71,6.35,6.36,128354,0
2008-05-22,6.35,6.52,6.22,6.4,111783,0
2008-05-23,6.42,6.63,6.42,6.56,153597,0
2008-05-27,6.63,6.65,6.39,6.55,98904,0
2008-05-28,6.56,6.62,6.51,6.55,177314,0
2008-05-29,6.58,6.82,6.58,6.68,135505,0
2008-05-30,6.75,6.75,6.55,6.7,86615,0
2008-06-02,6.58,6.67,6.4,6.53,87710,0
2008-06-03,6.55,6.69,6.47,6.6,94866,0
2008-06-04,6.6,6.73,6.6,6.69,125738,0
2008-06-05,6.7,6.78,6.63,6.74,121187,0
2008-06-06,6.79,6.81,6.53,6.68,198110,0
2008-06-09,6.74,6.78,6.52,6.6,124608,0
2008-06-10,6.59,6.72,6.55,6.58,57293,0
2008-06-11,6.64,6.64,6.46,6.52,57275,0
2008-06-12,6.54,6.6,6.41,6.55,100766,0
2008-06-13,6.5,6.62,6.45,6.6,82015,0
2008-06-16,6.59,6.59,6.41,6.5,82615,0
2008-06-17,6.55,6.59,6.3,6.38,115620,0
2008-06-18,6.4,6.44,6.19,6.22,132643,0
2008-06-19,6.2,6.27,6.02,6.07,225921,0
2008-06-20,6,6.1,5.88,6,227521,0
2008-06-23,5.95,6.06,5.32,5.49,430125,0
2008-06-24,5.55,5.6,5.25,5.49,274341,0
2008-06-25,5.58,5.6,5.25,5.35,165006,0
2008-06-26,5.3,5.38,5.27,5.27,180716,0
2008-06-27,5.67,5.67,5.01,5.18,2704128,0
2008-06-30,5.15,5.15,4.71,4.73,363210,0
2008-07-01,4.74,4.74,4.24,4.54,406119,0
2008-07-02,4.52,4.55,4.26,4.4,257891,0
2008-07-03,4.3,4.55,4.3,4.43,134020,0
2008-07-07,4.45,4.48,4.18,4.18,233526,0
2008-07-08,4.08,4.27,4.06,4.27,242003,0
2008-07-09,4.31,4.42,4.25,4.32,219205,0
2008-07-10,4.3,4.43,4.17,4.24,143874,0
2008-07-11,4.09,4.09,3.72,4.01,260542,0
2008-07-14,3.97,4.01,3.76,3.81,162806,0
2008-07-15,3.74,3.85,3.66,3.77,265054,0
2008-07-16,3.77,3.87,3.69,3.8,287959,0
2008-07-17,3.87,4.1,3.76,4.02,253211,0
2008-07-18,4.1,4.25,3.97,4.04,140359,0
2008-07-21,4.1,4.35,3.93,4.11,131580,0
2008-07-22,4.16,4.47,4.08,4.25,219782,0
2008-07-23,4.25,4.34,4.15,4.16,180272,0
2008-07-24,4.17,4.28,4.11,4.19,158574,0
2008-07-25,4.24,4.45,4.17,4.24,122647,0
2008-07-28,4.21,4.24,4.01,4.19,143863,0
2008-07-29,4.21,4.4,4.17,4.25,152475,0
2008-07-30,4.25,4.36,4.2,4.35,99647,0
2008-07-31,4.25,4.39,4.18,4.39,200381,0
2008-08-01,4.39,4.4,4.26,4.33,147231,0
2008-08-04,4.32,4.36,4.23,4.27,120216,0
2008-08-05,4.27,4.27,4.05,4.08,132919,0
2008-08-06,4.17,4.17,3.99,4.06,201089,0
2008-08-07,4.06,4.36,3.96,4.1,235236,0
2008-08-08,4.1,4.43,4.09,4.32,229454,0
2008-08-11,4.39,4.39,4,4.02,481967,0
2008-08-12,3.95,4.05,3.77,3.8,265878,0
2008-08-13,3.8,3.85,3.75,3.79,226087,0
2008-08-14,3.8,3.91,3.7,3.85,209345,0
2008-08-15,4.11,4.11,3.86,3.93,166392,0
2008-08-18,4,4.07,3.87,4.07,103069,0
2008-08-19,4.05,4.05,3.95,4.03,88692,0
2008-08-20,4.12,4.13,3.96,3.99,100997,0
2008-08-21,3.96,4.05,3.95,3.98,71540,0
2008-08-22,4.05,4.07,4,4.05,42082,0
2008-08-25,4.03,4.05,3.75,3.82,127677,0
2008-08-26,3.86,3.86,3.7,3.79,228302,0
2008-08-27,3.81,3.97,3.8,3.87,156374,0
2008-08-28,3.87,3.98,3.83,3.96,116214,0
2008-08-29,3.96,4.1,3.9,4.02,115168,0
2008-09-02,4.07,4.1,3.8,3.89,108631,0
2008-09-03,3.89,3.91,3.8,3.86,94687,0
2008-09-04,3.81,3.84,3.75,3.75,115355,0
2008-09-05,3.77,3.78,3.67,3.7,52660,0
2008-09-08,3.67,3.86,3.67,3.77,52689,0
2008-09-09,3.81,3.9,3.73,3.73,104161,0
2008-09-10,3.79,3.88,3.74,3.86,74515,0
2008-09-11,3.86,3.9,3.61,3.87,125122,0
2008-09-12,3.83,3.91,3.82,3.85,48341,0
2008-09-15,3.56,4.04,3.56,3.57,129912,0
2008-09-16,3.57,3.82,3.54,3.82,103519,0
2008-09-17,3.65,3.74,3.3,3.35,168007,0
2008-09-18,3.44,3.56,3.17,3.56,255759,0
2008-09-19,4.04,4.4,3.76,4.4,1035437,0
2008-09-22,4.26,4.32,3.8,3.8,115211,0
2008-09-23,3.85,3.9,3.65,3.7,117202,0
2008-09-24,3.7,3.7,3.5,3.55,102875,0
2008-09-25,3.55,3.84,3.55,3.71,92013,0
2008-09-26,3.51,3.7,3.5,3.7,82258,0
2008-09-29,3.54,3.74,3.32,3.44,90261,0
2008-09-30,3.5,3.75,3.31,3.75,143636,0
2008-10-01,4.05,4.05,3.39,3.45,106352,0
2008-10-02,3.43,3.43,3.29,3.33,75595,0
2008-10-03,3.3,3.38,3.22,3.23,150987,0
2008-10-06,3.16,3.16,2.8,2.97,172548,0
2008-10-07,2.79,2.93,2.5,2.51,98927,0
2008-10-08,1.95,2.94,1.95,2.6,162869,0
2008-10-09,2.54,2.82,1.89,1.89,202658,0
2008-10-10,1.65,2.9,1.65,2.9,312962,0
2008-10-13,3.15,3.22,2.26,2.84,244146,0
2008-10-14,3.43,3.72,2.6,2.64,402686,0
2008-10-15,2.65,2.83,2.2,2.22,144807,0
2008-10-16,2.43,2.43,2.04,2.35,95169,0
2008-10-17,2.3,2.59,2.21,2.21,137493,0
2008-10-20,2.27,2.45,2.21,2.25,68980,0
2008-10-21,2.2,2.34,2.09,2.1,199784,0
2008-10-22,2.1,2.13,2,2.04,138550,0
2008-10-23,2.01,2.16,1.8,1.86,79166,0
2008-10-24,1.8,2.01,1.75,1.95,128221,0
2008-10-27,1.83,1.96,1.55,1.65,94821,0
2008-10-28,1.67,2,1.64,1.67,206734,0
2008-10-29,1.74,1.9,1.67,1.75,235294,0
2008-10-30,1.98,2.06,1.87,1.89,114472,0
2008-10-31,2.06,2.06,1.82,1.96,296454,0
2008-11-03,2.04,2.04,1.82,1.85,221782,0
2008-11-04,1.82,1.9,1.73,1.84,201556,0
2008-11-05,1.89,1.89,1.63,1.65,120066,0
2008-11-06,1.9,1.9,1.45,1.45,505361,0
2008-11-07,1.5,1.5,1.23,1.35,367650,0
2008-11-10,1.38,1.51,1.22,1.22,232444,0
2008-11-11,1.25,1.3,1.15,1.2,264792,0
2008-11-12,1.2,1.24,1.06,1.06,415170,0
2008-11-13,1.07,1.19,0.91,1.15,574280,0
2008-11-14,1.14,1.35,0.98,1.01,807975,0
2008-11-17,1.16,1.19,0.99,1,857528,0
2008-11-18,0.99,1.15,0.99,1.07,2557523,0
2008-11-19,1.07,1.07,0.83,0.86,849150,0
2008-11-20,0.9,1.12,0.73,0.84,505531,0
2008-11-21,0.88,0.9,0.78,0.86,247810,0
2008-11-24,0.89,1.1,0.89,1.1,350477,0
2008-11-25,1.11,1.13,1.05,1.13,533681,0
2008-11-26,1.08,1.71,1.08,1.46,627200,0
2008-11-28,1.04,1.45,1,1.41,65996,0
2008-12-01,1.49,1.49,1.13,1.26,164216,0
2008-12-02,1.29,1.52,1.27,1.4,268326,0
2008-12-03,1.26,1.63,1.26,1.59,152412,0
2008-12-04,1.62,1.7,1.5,1.53,167051,0
2008-12-05,1.51,1.53,1.27,1.45,257578,0
2008-12-08,1.46,1.6,1.34,1.49,361602,0
2008-12-09,1.47,1.57,1.38,1.38,89744,0
2008-12-10,1.4,1.64,1.4,1.57,462287,0
2008-12-11,1.6,1.7,1.37,1.37,385174,0
2008-12-12,1.35,1.43,1.23,1.41,92135,0
2008-12-15,1.42,1.42,1.32,1.33,460984,0
2008-12-16,1.53,1.53,1.26,1.39,330917,0
2008-12-17,1.37,1.44,1.28,1.32,411399,0
2008-12-18,1.34,1.57,1.33,1.43,539960,0
2008-12-19,1.45,1.55,1.41,1.42,283156,0
2008-12-22,1.39,1.52,1.39,1.45,161267,0
2008-12-23,1.46,1.52,1.15,1.37,180263,0
2008-12-24,1.3,1.4,1.3,1.4,41009,0
2008-12-26,1.33,1.5,1.3,1.48,116646,0
2008-12-29,1.48,1.6,1.31,1.36,172733,0
2008-12-30,1.37,1.52,1.25,1.49,430955,0
2008-12-31,1.49,1.65,1.49,1.53,612263,0
2009-01-02,1.53,1.81,1.53,1.81,99820,0
2009-01-05,1.85,2.07,1.81,2.06,169137,0
2009-01-06,2.17,2.29,2.01,2.06,291807,0
2009-01-07,2.04,2.09,1.9,2,176778,0
2009-01-08,2.09,2.09,1.88,1.97,120975,0
2009-01-09,1.96,1.96,1.86,1.95,317187,0
2009-01-12,1.95,1.95,1.8,1.81,106589,0
2009-01-13,1.8,1.83,1.7,1.75,140314,0
2009-01-14,1.75,1.8,1.57,1.58,188014,0
2009-01-15,1.58,1.59,1.35,1.4,212609,0
2009-01-16,1.42,1.45,1.35,1.4,180020,0
2009-01-20,1.38,1.69,1.37,1.6,454813,0
2009-01-21,1.64,1.76,1.55,1.76,366399,0
2009-01-22,1.7,1.89,1.6,1.86,237165,0
2009-01-23,1.73,2.14,1.68,2.05,240544,0
2009-01-26,2.12,2.43,2.08,2.25,317880,0
2009-01-27,2.25,2.28,2,2.08,116350,0
2009-01-28,2.07,2.16,2.07,2.1,162769,0
2009-01-29,2.1,2.11,2.01,2.1,122030,0
2009-01-30,2.08,2.1,1.9,1.91,110545,0
2009-02-02,2.08,2.08,1.85,1.92,293698,0
2009-02-03,1.85,2.03,1.76,2.02,99410,0
2009-02-04,1.95,2.06,1.9,1.9,115554,0
2009-02-05,2.04,2.06,1.79,1.85,204215,0
2009-02-06,1.8,2.08,1.8,2.08,200625,0
2009-02-09,2.12,2.12,1.96,2.01,124100,0
2009-02-10,2,2.06,1.89,1.89,91578,0
2009-02-11,1.9,1.98,1.85,1.9,60220,0
2009-02-12,1.86,2,1.86,1.96,56011,0
2009-02-13,1.99,2.05,1.94,2.04,23622,0
2009-02-17,2.03,2.03,1.83,1.92,113522,0
2009-02-18,1.94,1.96,1.83,1.83,156943,0
2009-02-19,1.86,1.97,1.84,1.92,68706,0
2009-02-20,1.87,1.99,1.87,1.91,115764,0
2009-02-23,1.91,2.05,1.86,1.88,138229,0
2009-02-24,1.91,2.05,1.76,2.05,115151,0
2009-02-25,2.05,2.08,1.83,1.9,80761,0
2009-02-26,1.92,1.92,1.61,1.63,232625,0
2009-02-27,1.6,1.7,1.51,1.53,140359,0
2009-03-02,1.5,1.5,1.08,1.15,306855,0
2009-03-03,1.13,1.29,1.13,1.24,126034,0
2009-03-04,1.27,1.39,1.22,1.39,107930,0
2009-03-05,1.34,1.49,1.14,1.17,171038,0
2009-03-06,1.18,1.3,1.02,1.14,477370,0
2009-03-09,1.12,1.17,1.03,1.09,225994,0
2009-03-10,1.16,1.32,1.12,1.16,347141,0
2009-03-11,1.13,1.23,1.13,1.14,137832,0
2009-03-12,1.14,1.22,1.1,1.19,140066,0
2009-03-13,1.2,1.21,1.13,1.15,114089,0
2009-03-16,1.17,1.19,1.12,1.14,94954,0
2009-03-17,1.13,1.21,1.11,1.17,118809,0
2009-03-18,1.17,1.34,1.15,1.3,129626,0
2009-03-19,1.33,1.34,1.23,1.27,75479,0
2009-03-20,1.29,1.47,1.25,1.45,183297,0
2009-03-23,1.5,1.5,1.3,1.5,77116,0
2009-03-24,1.56,1.56,1.26,1.26,72780,0
2009-03-25,1.27,1.42,1.26,1.42,119123,0
2009-03-26,1.45,1.45,1.35,1.42,118632,0
2009-03-27,1.4,1.4,1.3,1.31,85684,0
2009-03-30,1.21,1.25,1.11,1.14,121660,0
2009-03-31,1.17,1.21,1.02,1.04,362771,0
2009-04-01,1.05,1.25,1.02,1.25,318535,0
2009-04-02,1.28,1.32,1.22,1.28,224663,0
2009-04-03,1.27,1.28,1.23,1.27,80824,0
2009-04-06,1.21,1.31,1.16,1.18,100421,0
2009-04-07,1.15,1.2,1.13,1.13,79702,0
2009-04-08,1.15,1.24,1.13,1.22,56715,0
2009-04-09,1.27,1.33,1.23,1.29,139891,0
2009-04-13,1.26,1.32,1.25,1.31,76969,0
2009-04-14,1.34,1.42,1.28,1.32,265831,0
2009-04-15,1.35,1.69,1.34,1.6,176093,0
2009-04-16,1.63,1.67,1.55,1.59,91535,0
2009-04-17,1.6,1.67,1.53,1.66,93843,0
2009-04-20,1.61,1.61,1.34,1.34,96320,0
2009-04-21,1.33,1.5,1.28,1.48,92017,0
2009-04-22,1.46,1.58,1.44,1.54,79648,0
2009-04-23,1.55,1.6,1.45,1.47,88191,0
2009-04-24,1.5,1.59,1.5,1.59,90418,0
2009-04-27,1.55,1.6,1.51,1.59,49244,0
2009-04-28,1.42,1.68,1.42,1.6,130030,0
2009-04-29,1.62,1.74,1.59,1.72,168440,0
2009-04-30,1.75,1.85,1.68,1.69,172222,0
2009-05-01,1.68,1.72,1.64,1.67,121339,0
2009-05-04,1.69,1.89,1.66,1.85,173359,0
2009-05-05,1.84,2.25,1.84,2.13,470833,0
2009-05-06,2.52,2.54,2.05,2.54,648401,0
2009-05-07,2.51,2.75,2.46,2.65,548245,0
2009-05-08,2.71,2.8,2.6,2.68,173536,0
2009-05-11,2.67,2.75,2.57,2.66,332656,0
2009-05-12,2.68,2.74,2.49,2.52,127781,0
2009-05-13,2.36,2.52,2.26,2.35,173095,0
2009-05-14,2.3,2.53,2.12,2.36,173571,0
2009-05-15,2.35,2.4,2.19,2.2,121676,0
2009-05-18,2.2,2.45,2.19,2.42,149601,0
2009-05-19,2.37,2.49,2.3,2.36,93359,0
2009-05-20,2.39,2.45,2.34,2.37,95325,0
2009-05-21,2.3,2.38,2.12,2.19,104467,0
2009-05-22,2.2,2.21,2.12,2.18,77791,0
2009-05-26,2.17,2.27,2.12,2.27,80782,0
2009-05-27,2.25,2.46,2.25,2.33,135303,0
2009-05-28,2.37,2.4,2.18,2.2,131469,0
2009-05-29,2.19,2.25,2.11,2.11,120415,0
2009-06-01,2.3,2.3,2.17,2.2,228120,0
2009-06-02,2.2,2.35,2.18,2.32,119257,0
2009-06-03,2.35,2.35,2.21,2.26,104811,0
2009-06-04,2.29,2.29,2.2,2.22,101444,0
2009-06-05,2.24,2.33,2.22,2.25,78300,0
2009-06-08,2.3,2.3,2.21,2.21,41874,0
2009-06-09,2.23,2.23,2.1,2.12,134173,0
2009-06-10,2.1,2.29,2.1,2.16,139559,0
2009-06-11,2.17,2.32,2.13,2.16,204245,0
2009-06-12,2.2,2.2,2.07,2.11,240909,0
2009-06-15,2.14,2.18,2.05,2.08,193100,0
2009-06-16,2.11,2.17,2.03,2.06,601667,0
2009-06-17,2.06,2.08,1.94,2.04,138872,0
2009-06-18,2.04,2.04,1.92,1.92,207314,0
2009-06-19,1.94,2.09,1.93,2.07,189291,0
2009-06-22,2.05,2.07,1.92,1.92,114887,0
2009-06-23,1.94,1.99,1.85,1.93,176216,0
2009-06-24,1.88,1.99,1.85,1.85,85209,0
2009-06-25,1.85,1.91,1.82,1.89,189153,0
2009-06-26,1.87,1.89,1.64,1.64,3238963,0
2009-06-29,1.69,1.85,1.69,1.81,491539,0
2009-06-30,1.81,1.95,1.81,1.91,173608,0
2009-07-01,1.97,2.02,1.86,1.96,110006,0
2009-07-02,1.94,1.96,1.88,1.89,127613,0
2009-07-06,2,2,1.8,1.9,228185,0
2009-07-07,1.99,1.99,1.85,1.89,211058,0
2009-07-08,1.89,1.95,1.83,1.9,159105,0
2009-07-09,1.97,2.11,1.85,1.96,193198,0
2009-07-10,1.91,2.09,1.91,1.94,240626,0
2009-07-13,2,2.06,1.85,2.03,82232,0
2009-07-14,2.07,2.11,2.03,2.05,274897,0
2009-07-15,2.06,2.15,2.05,2.11,83291,0
2009-07-16,2.1,2.2,2.05,2.19,54385,0
2009-07-17,2.1,2.21,2.1,2.17,45247,0
2009-07-20,2.15,2.21,2.09,2.12,115740,0
2009-07-21,2.08,2.13,2.04,2.13,87978,0
2009-07-22,2.01,2.15,2.01,2.12,59709,0
2009-07-23,2.12,2.26,2.1,2.17,74466,0
2009-07-24,2.19,2.31,2.16,2.29,111834,0
2009-07-27,2.35,2.51,2.31,2.44,390267,0
2009-07-28,2.59,2.8,2.46,2.72,441259,0
2009-07-29,2.78,2.78,2.61,2.69,114736,0
2009-07-30,2.77,3,2.66,2.8,353501,0
2009-07-31,2.88,2.88,2.2,2.8,638389,0
2009-08-03,2.84,2.85,2.62,2.68,222726,0
2009-08-04,2.62,2.8,2.3,2.8,245844,0
2009-08-05,2.96,3.15,2.82,3,1196274,0
2009-08-06,3,3.04,2.74,2.95,384516,0
2009-08-07,2.89,3.03,2.78,3,578066,0
2009-08-10,3,3.09,2.9,3.03,306683,0
2009-08-11,3.29,3.29,2.96,3,359145,0
2009-08-12,2.94,3.06,2.92,3,232059,0
2009-08-13,3.07,3.18,2.8,3.15,424440,0
2009-08-14,3.15,3.2,3.04,3.09,169975,0
2009-08-17,3.01,3.07,2.78,3.01,275278,0
2009-08-18,3.01,3.09,2.95,3.09,245365,0
2009-08-19,2.94,3.07,2.94,3.02,253640,0
2009-08-20,3.01,3.19,3,3.13,336720,0
2009-08-21,3.18,3.3,3.15,3.23,197455,0
2009-08-24,3.25,3.58,3.25,3.3,231478,0
2009-08-25,3.3,3.45,3.23,3.25,125138,0
2009-08-26,3.3,3.42,3.15,3.31,142117,0
2009-08-27,3.35,3.44,3.26,3.38,107124,0
2009-08-28,3.42,3.46,3.28,3.35,175164,0
2009-08-31,3.35,3.39,3.19,3.39,212309,0
2009-09-01,3.42,3.42,3.19,3.22,176125,0
2009-09-02,3.21,3.21,3.17,3.2,61672,0
2009-09-03,3.19,3.19,3.1,3.16,62700,0
2009-09-04,3.2,3.3,3.18,3.27,86783,0
2009-09-08,3.31,3.4,3.26,3.37,84505,0
2009-09-09,3.3,3.45,3.3,3.39,104309,0
2009-09-10,3.4,3.64,3.37,3.55,161671,0
2009-09-11,3.56,3.87,3.5,3.7,204949,0
2009-09-14,3.7,3.98,3.68,3.8,113139,0
2009-09-15,3.8,3.98,3.62,3.72,196380,0
2009-09-16,3.64,3.76,3.6,3.74,113748,0
2009-09-17,3.9,3.9,3.72,3.73,62087,0
2009-09-18,3.68,3.75,3.6,3.6,130560,0
2009-09-21,3.63,3.69,3.55,3.62,89382,0
2009-09-22,3.66,4.08,3.61,4.02,394700,0
2009-09-23,3.96,4.12,3.89,3.91,294401,0
2009-09-24,3.82,4,3.65,3.71,83196,0
2009-09-25,3.69,3.8,3.63,3.67,100698,0
2009-09-28,3.7,3.76,3.58,3.69,177565,0
2009-09-29,3.7,3.79,3.6,3.7,126207,0
2009-09-30,3.78,3.8,3.54,3.66,126967,0
2009-10-01,3.64,3.69,3.58,3.6,235615,0
2009-10-02,3.53,3.68,3.5,3.68,209019,0
2009-10-05,3.56,3.76,3.56,3.71,88216,0
2009-10-06,3.74,3.76,3.7,3.74,49410,0
2009-10-07,3.54,3.78,3.54,3.74,108844,0
2009-10-08,3.85,3.85,3.73,3.83,63435,0
2009-10-09,3.77,3.9,3.77,3.86,121936,0
2009-10-12,3.95,4,3.88,3.9,150636,0
2009-10-13,3.95,3.95,3.62,3.89,181707,0
2009-10-14,3.96,3.97,3.85,3.93,410357,0
2009-10-15,3.85,3.99,3.81,3.99,254475,0
2009-10-16,3.99,4.04,3.88,4.03,85918,0
2009-10-19,4.06,4.06,3.95,4,127021,0
2009-10-20,3.94,4.04,3.93,3.94,140078,0
2009-10-21,3.93,4,3.86,3.88,137696,0
2009-10-22,3.86,3.9,3.81,3.82,76689,0
2009-10-23,3.81,3.82,3.6,3.65,152808,0
2009-10-26,3.71,3.73,3.42,3.6,172457,0
2009-10-27,3.63,3.7,3.55,3.6,82022,0
2009-10-28,3.61,3.61,3.31,3.42,157320,0
2009-10-29,3.36,3.58,3.24,3.49,113110,0
2009-10-30,3.53,3.59,3.3,3.45,246217,0
2009-11-02,3.17,3.39,3.17,3.31,282151,0
2009-11-03,3.3,3.3,2.95,3,473850,0
2009-11-04,3.1,3.23,3.02,3.14,241652,0
2009-11-05,3.2,3.2,3.08,3.12,125259,0
2009-11-06,3.12,3.16,3.1,3.1,40399,0
2009-11-09,3.05,3.2,3.05,3.16,99707,0
2009-11-10,3.1,3.16,3.02,3.05,118635,0
2009-11-11,3.09,3.09,3,3.05,73014,0
2009-11-12,3.03,3.05,3,3.04,118631,0
2009-11-13,3.11,3.11,3.01,3.06,79155,0
2009-11-16,3.06,3.19,3.01,3.17,167375,0
2009-11-17,3.16,3.19,3.13,3.14,234952,0
2009-11-18,3.14,3.15,3.11,3.15,71253,0
2009-11-19,3.15,3.15,3.06,3.09,37349,0
2009-11-20,3.03,3.16,3.03,3.12,127331,0
2009-11-23,3.09,3.14,3.07,3.08,143408,0
2009-11-24,3.07,3.13,3.02,3.1,214777,0
2009-11-25,3.15,3.15,3.06,3.14,184025,0
2009-11-27,3.09,3.15,3.03,3.06,9706,0
2009-11-30,3.02,3.11,3.01,3.05,51518,0
2009-12-01,3.05,3.07,3.04,3.07,54247,0
2009-12-02,3.06,3.1,3.05,3.06,71346,0
2009-12-03,3.06,3.1,2.99,3.01,73988,0
2009-12-04,3.01,3.05,2.99,3.05,63490,0
2009-12-07,3,3.1,3,3.1,69753,0
2009-12-08,3.12,3.14,3.06,3.06,55011,0
2009-12-09,3.03,3.1,3.03,3.07,62457,0
2009-12-10,3.1,3.15,3.06,3.06,31499,0
2009-12-11,3.07,3.13,3.07,3.11,48447,0
2009-12-14,3.14,3.15,3.04,3.04,49006,0
2009-12-15,3.19,3.4,3.15,3.32,334843,0
2009-12-16,3.4,3.45,3.39,3.41,192285,0
2009-12-17,3.45,3.52,3.39,3.39,120173,0
2009-12-18,3.47,3.5,3.4,3.48,171435,0
2009-12-21,3.54,3.56,3.35,3.41,92193,0
2009-12-22,3.4,3.5,3.31,3.5,73157,0
2009-12-23,3.51,3.51,3.36,3.37,44648,0
2009-12-24,3.35,3.42,3.35,3.39,35090,0
2009-12-28,3.4,3.48,3.35,3.41,121834,0
2009-12-29,3.44,3.5,3.38,3.5,67532,0
2009-12-30,3.51,3.54,3.43,3.49,72570,0
2009-12-31,3.5,3.52,3.43,3.47,77024,0
2010-01-04,3.55,3.7,3.47,3.7,112487,0
2010-01-05,3.74,3.74,3.51,3.61,69439,0
2010-01-06,3.67,3.78,3.6,3.73,88420,0
2010-01-07,3.78,3.85,3.67,3.85,150150,0
2010-01-08,3.85,3.88,3.61,3.66,129466,0
2010-01-11,3.66,3.75,3.59,3.61,118634,0
2010-01-12,3.63,3.68,3.5,3.56,60867,0
2010-01-13,3.51,3.59,3.49,3.54,161926,0
2010-01-14,3.54,3.55,3.49,3.49,52724,0
2010-01-15,3.52,3.52,3.41,3.5,90573,0
2010-01-19,3.48,3.5,3.3,3.32,141837,0
2010-01-20,3.32,3.32,3.2,3.2,222180,0
2010-01-21,3.2,3.28,3.19,3.22,207587,0
2010-01-22,3.24,3.24,3.16,3.17,124001,0
2010-01-25,3.2,3.2,3.1,3.19,142522,0
2010-01-26,3.19,3.3,3.19,3.2,107269,0
2010-01-27,3.22,3.28,3.18,3.2,95166,0
2010-01-28,3.19,3.33,3.15,3.2,101477,0
2010-01-29,3.2,3.26,3.16,3.16,179089,0
2010-02-01,3.16,3.22,3.16,3.18,103831,0
2010-02-02,3.2,3.23,3.2,3.2,107262,0
2010-02-03,3.23,3.29,3.2,3.2,142692,0
2010-02-04,3.21,3.23,3.19,3.2,101181,0
2010-02-05,3.18,3.21,3.15,3.2,62500,0
2010-02-08,3.23,3.25,3.2,3.2,41739,0
2010-02-09,3.26,3.26,3.15,3.18,149938,0
2010-02-10,3.22,3.22,3.16,3.22,66931,0
2010-02-11,3.28,3.35,3.24,3.32,60553,0
2010-02-12,3.25,3.53,3.25,3.48,102002,0
2010-02-16,3.42,3.48,3.2,3.29,146476,0
2010-02-17,3.25,3.37,3.25,3.32,81628,0
2010-02-18,3.26,3.3,2.82,3,444118,0
2010-02-19,2.95,3.1,2.95,3.07,256201,0
2010-02-22,3.12,3.12,2.97,3,111531,0
2010-02-23,3.04,3.1,2.96,3.01,124477,0
2010-02-24,2.98,3.03,2.95,3.01,381224,0
2010-02-25,3,3,2.95,2.98,107455,0
2010-02-26,2.97,3.05,2.75,3.05,112450,0
2010-03-01,3.11,3.16,3.03,3.04,71666,0
2010-03-02,3.19,3.19,3.07,3.12,87935,0
2010-03-03,3.16,3.16,3.05,3.11,52342,0
2010-03-04,3.08,3.1,3.04,3.06,67025,0
2010-03-05,3.09,3.1,3.02,3.09,88156,0
2010-03-08,3.07,3.1,3.05,3.07,37878,0
2010-03-09,3.11,3.19,3.08,3.1,108883,0
2010-03-10,3.21,3.21,3.06,3.11,63002,0
2010-03-11,3.11,3.13,3.07,3.1,54234,0
2010-03-12,3.16,3.18,3.02,3.18,77606,0
2010-03-15,3.2,3.2,3.1,3.13,51984,0
2010-03-16,3.15,3.16,3.05,3.13,82845,0
2010-03-17,3.14,3.14,3,3.01,139747,0
2010-03-18,2.95,3.09,2.95,3.02,66238,0
2010-03-19,3.01,3.04,2.96,2.98,592718,0
2010-03-22,2.96,3.05,2.96,3.02,76238,0
2010-03-23,3.01,3.05,2.98,3,297318,0
2010-03-24,3.01,3.1,3.01,3.1,72872,0
2010-03-25,3.07,3.12,3.06,3.11,92859,0
2010-03-26,3.08,3.12,3,3.11,135915,0
2010-03-29,3.12,3.12,3.05,3.07,50971,0
2010-03-30,3.04,3.07,3.02,3.05,50086,0
2010-03-31,3.03,3.05,3,3.05,55781,0
2010-04-01,3.1,3.1,2.98,3.04,368758,0
2010-04-05,3.1,3.1,2.92,3,242950,0
2010-04-06,3.02,3.02,2.9,2.94,162377,0
2010-04-07,2.97,2.97,2.85,2.95,189893,0
2010-04-08,2.97,2.97,2.86,2.86,141320,0
2010-04-09,2.85,2.92,2.81,2.88,123933,0
2010-04-12,2.92,3.05,2.92,3.01,200794,0
2010-04-13,2.98,3.04,2.98,3.03,98873,0
2010-04-14,3.05,3.09,3,3.07,78488,0
2010-04-15,3.1,3.1,2.99,3.02,94443,0
2010-04-16,3.01,3.05,2.98,3.05,58103,0
2010-04-19,3,3.09,2.97,3.02,25270,0
2010-04-20,3.06,3.1,2.99,3.1,75299,0
2010-04-21,3.05,3.09,3.01,3.01,39629,0
2010-04-22,2.95,3.05,2.95,3.01,94745,0
2010-04-23,3.02,3.05,2.99,3,27191,0
2010-04-26,3,3.01,2.94,3.01,92992,0
2010-04-27,2.96,3,2.95,2.95,58442,0
2010-04-28,2.99,3,2.94,2.98,65451,0
2010-04-29,2.95,3,2.95,2.97,45210,0
2010-04-30,2.99,3,2.87,2.96,86265,0
2010-05-03,2.94,3.08,2.92,2.97,146339,0
2010-05-04,3.18,3.29,3.11,3.18,429221,0
2010-05-05,3.19,3.26,3.05,3.1,347253,0
2010-05-06,3.11,3.17,3.01,3.09,239437,0
2010-05-07,3.05,3.1,3,3.08,202602,0
2010-05-10,3.21,3.21,3.12,3.17,116200,0
2010-05-11,3.17,3.2,3.1,3.17,342399,0
2010-05-12,3.19,3.28,3.15,3.27,319644,0
2010-05-13,3.26,3.3,3.2,3.3,173582,0
2010-05-14,3.2,3.3,3.16,3.23,192541,0
2010-05-17,3.46,3.7,3.3,3.51,929368,0
2010-05-18,3.57,3.63,3.4,3.52,359386,0
2010-05-19,3.49,3.59,3.49,3.53,322504,0
2010-05-20,3.4,3.44,3.3,3.36,206542,0
2010-05-21,3.41,3.41,3.2,3.37,120340,0
2010-05-24,3.33,3.57,3.32,3.49,173202,0
2010-05-25,3.39,3.42,3.29,3.37,155586,0
2010-05-26,3.43,3.54,3.37,3.49,159592,0
2010-05-27,3.57,3.57,3.44,3.51,184744,0
2010-05-28,3.53,3.64,3.45,3.55,154217,0
2010-06-01,3.52,3.62,3.49,3.54,139839,0
2010-06-02,3.59,3.64,3.43,3.64,122868,0
2010-06-03,3.61,3.67,3.51,3.57,189582,0
2010-06-04,3.47,3.58,3.41,3.42,113646,0
2010-06-07,3.42,3.5,3.36,3.37,124608,0
2010-06-08,3.34,3.43,3.29,3.35,127596,0
2010-06-09,3.28,3.37,3.28,3.34,128424,0
2010-06-10,3.49,3.49,3.33,3.42,176837,0
2010-06-11,3.28,3.4,3.28,3.39,61712,0
2010-06-14,3.45,3.64,3.44,3.56,272601,0
2010-06-15,3.73,3.8,3.66,3.77,480870,0
2010-06-16,3.76,3.77,3.45,3.51,446381,0
2010-06-17,3.59,3.59,3.45,3.48,67213,0
2010-06-18,3.46,3.46,3.3,3.34,453743,0
2010-06-21,3.33,3.43,3.17,3.22,370783,0
2010-06-22,3.22,3.29,3.11,3.16,255121,0
2010-06-23,3.12,3.18,3.03,3.1,295878,0
2010-06-24,3.05,3.12,3,3.03,264104,0
2010-06-25,3.08,3.26,3.02,3.13,2512743,0
2010-06-28,3.1,3.15,3.03,3.06,203725,0
2010-06-29,3.07,3.07,2.94,3.02,234835,0
2010-06-30,3.03,3.05,2.96,3.02,203096,0
2010-07-01,2.99,3.07,2.93,3.05,165080,0
2010-07-02,3.05,3.11,2.91,2.95,102937,0
2010-07-06,3.04,3.04,2.81,2.84,187630,0
2010-07-07,2.84,2.93,2.72,2.92,194000,0
2010-07-08,2.94,3.07,2.74,3.03,135613,0
2010-07-09,3.03,3.15,2.99,3.12,68360,0
2010-07-12,3.11,3.15,2.82,3.08,115108,0
2010-07-13,3.09,3.13,3.02,3.09,139861,0
2010-07-14,3.09,3.1,3.02,3.06,105359,0
2010-07-15,3.05,3.07,3.02,3.05,85033,0
2010-07-16,3.05,3.05,2.85,2.86,130499,0
2010-07-19,2.85,2.94,2.85,2.9,64416,0
2010-07-20,2.86,2.98,2.79,2.9,81703,0
2010-07-21,2.92,2.95,2.8,2.8,72934,0
2010-07-22,2.83,2.94,2.83,2.88,98279,0
2010-07-23,2.86,2.93,2.85,2.91,78665,0
2010-07-26,2.91,2.99,2.91,2.99,91514,0
2010-07-27,3.01,3.07,2.97,3.07,134935,0
2010-07-28,3.04,3.07,2.94,2.96,69849,0
2010-07-29,3.07,3.66,3.06,3.65,707020,0
2010-07-30,3.65,3.75,3.5,3.65,373952,0
2010-08-02,3.65,3.73,3.57,3.7,267672,0
2010-08-03,3.69,3.95,3.69,3.92,424701,0
2010-08-04,3.99,4.22,3.92,4.16,669838,0
2010-08-05,4.16,4.25,4.16,4.24,323793,0
2010-08-06,4.16,4.5,4.16,4.42,281012,0
2010-08-09,4.5,4.74,4.48,4.6,483643,0
2010-08-10,4.62,4.62,3.9,4.49,218312,0
2010-08-11,4.34,4.48,4.06,4.21,261283,0
2010-08-12,4.19,4.5,4.19,4.44,248153,0
2010-08-13,4.42,4.5,4.35,4.46,187196,0
2010-08-16,4.48,4.55,4.34,4.49,202691,0
2010-08-17,4.5,4.69,4.5,4.59,279174,0
2010-08-18,4.65,4.79,4.56,4.67,306952,0
2010-08-19,4.59,4.7,4.43,4.43,202459,0
2010-08-20,4.41,4.57,4.35,4.36,192028,0
2010-08-23,4.35,4.65,4.35,4.39,249080,0
2010-08-24,4.36,4.46,4.29,4.4,129024,0
2010-08-25,4.37,4.53,4.25,4.5,206167,0
2010-08-26,4.42,4.74,4.4,4.53,213586,0
2010-08-27,4.49,4.5,4.38,4.38,201802,0
2010-08-30,4.36,4.45,4.15,4.15,202706,0
2010-08-31,4.16,4.36,4.14,4.24,133459,0
2010-09-01,4.38,4.45,4.23,4.45,322680,0
2010-09-02,4.4,4.47,4.33,4.44,181122,0
2010-09-03,4.5,4.61,4.38,4.49,193070,0
2010-09-07,4.39,4.5,4.29,4.4,139147,0
2010-09-08,4.4,4.5,4.35,4.46,169223,0
2010-09-09,4.51,4.58,4.47,4.51,206519,0
2010-09-10,4.51,4.95,4.51,4.91,585414,0
2010-09-13,4.95,5.18,4.91,4.94,475390,0
2010-09-14,4.97,5.02,4.91,4.96,152666,0
2010-09-15,4.97,5.15,4.97,5.11,170274,0
2010-09-16,5.04,5.22,5.04,5.15,175532,0
2010-09-17,5.21,5.27,4.76,4.9,394157,0
2010-09-20,4.96,5.09,4.85,5.06,200216,0
2010-09-21,5.08,5.29,4.98,5.17,164082,0
2010-09-22,5.17,5.2,4.91,5.01,177849,0
2010-09-23,5,5.06,4.92,4.94,131051,0
2010-09-24,4.98,5.14,4.94,5.1,182142,0
2010-09-27,5.12,5.14,4.97,5.01,94021,0
2010-09-28,5,5.22,4.94,5.2,113332,0
2010-09-29,5.18,5.2,4.98,5.02,217433,0
2010-09-30,5.03,5.13,5,5.05,129471,0
2010-10-01,5.04,5.12,4.98,5.09,171079,0
2010-10-04,5.1,5.14,4.99,4.99,197410,0
2010-10-05,5.03,5.22,4.95,5.2,270961,0
2010-10-06,5.21,5.21,5.1,5.16,117327,0
2010-10-07,5.23,5.23,5.04,5.12,104205,0
2010-10-08,5.16,5.43,5.09,5.4,177952,0
2010-10-11,5.4,5.54,5.4,5.47,249476,0
2010-10-12,5.5,5.54,5.39,5.5,448141,0
2010-10-13,5.55,5.82,5.54,5.77,415290,0
2010-10-14,5.75,5.8,5.6,5.76,309487,0
2010-10-15,5.82,6,5.56,5.64,303942,0
2010-10-18,5.65,5.88,5.61,5.88,271406,0
2010-10-19,5.89,5.94,5.68,5.72,195208,0
2010-10-20,5.73,5.78,5.65,5.67,147752,0
2010-10-21,5.67,5.71,5.27,5.36,260165,0
2010-10-22,5.34,5.5,5.34,5.4,191300,0
2010-10-25,5.44,5.52,5.25,5.27,222592,0
2010-10-26,5.27,5.43,5.17,5.34,294358,0
2010-10-27,5.32,5.5,5.21,5.34,205458,0
2010-10-28,5.11,5.32,4.98,5.25,571444,0
2010-10-29,5.25,5.46,5.22,5.43,213446,0
2010-11-01,5.42,5.53,5.4,5.48,335582,0
2010-11-02,5.53,5.95,5.49,5.9,242030,0
2010-11-03,5.92,5.99,5.7,5.85,168513,0
2010-11-04,5.9,6.19,5.83,6.15,498855,0
2010-11-05,5.91,6.37,5.91,6.34,458594,0
2010-11-08,6.34,6.56,6.2,6.28,190523,0
2010-11-09,6.32,6.37,6.08,6.09,185202,0
2010-11-10,6.04,6.05,5.81,6.04,158934,0
2010-11-11,6.12,6.23,5.91,6.2,176765,0
2010-11-12,6.17,6.2,6.04,6.11,111194,0
2010-11-15,6.33,6.5,6.11,6.2,259883,0
2010-11-16,6.02,6.24,6.02,6.14,267114,0
2010-11-17,6.13,6.2,6.01,6.03,101883,0
2010-11-18,6.08,6.21,5.99,6.09,230902,0
2010-11-19,6.05,6.31,6,6.21,244015,0
2010-11-22,6.08,6.21,6.06,6.1,166797,0
2010-11-23,6.06,6.08,5.94,6.04,129399,0
2010-11-24,6.26,6.4,6.09,6.18,241976,0
2010-11-26,6.16,6.29,6.08,6.24,30108,0
2010-11-29,6,6.48,6,6.44,229286,0
2010-11-30,6.46,6.5,6.29,6.42,184387,0
2010-12-01,6.48,6.84,6.46,6.66,450493,0
2010-12-02,6.64,6.73,6.5,6.6,253081,0
2010-12-03,6.44,6.64,6.42,6.57,154043,0
2010-12-06,6.57,6.98,6.51,6.96,255835,0
2010-12-07,7.02,7.04,6.73,6.75,419249,0
2010-12-08,6.74,6.97,6.74,6.97,223741,0
2010-12-09,7.08,7.17,6.97,7.04,435672,0
2010-12-10,7.12,7.15,7.04,7.1,237202,0
2010-12-13,7.27,7.3,6.98,7.01,305612,0
2010-12-14,7.05,7.11,7.02,7.09,198551,0
2010-12-15,7.11,7.19,7.04,7.1,169751,0
2010-12-16,7.1,7.22,7.02,7.08,262649,0
2010-12-17,7.1,7.24,6.99,6.99,264225,0
2010-12-20,6.96,7.31,6.9,7.25,193296,0
2010-12-21,7.31,7.41,7.23,7.33,186878,0
2010-12-22,7.38,7.43,7.27,7.28,82956,0
2010-12-23,7.25,7.34,7.22,7.27,92547,0
2010-12-27,7.33,7.33,7.12,7.29,130597,0
2010-12-28,7.28,7.34,7.11,7.19,92695,0
2010-12-29,7.22,7.22,7.07,7.11,78354,0
2010-12-30,7.09,7.31,7,7.21,113525,0
2010-12-31,7.19,7.24,7.07,7.07,80833,0
2011-01-03,7.13,7.32,7.07,7.17,228856,0
2011-01-04,7.16,7.22,6.91,7.1,169464,0
2011-01-05,7.07,7.23,7.04,7.22,196870,0
2011-01-06,7.22,7.22,7.02,7.04,235800,0
2011-01-07,7.03,7.19,6.94,7.19,150787,0
2011-01-10,7.2,7.3,6.96,7.3,192834,0
2011-01-11,7.33,7.47,7.26,7.45,177237,0
2011-01-12,7.46,7.57,7.35,7.41,166113,0
2011-01-13,7.38,7.5,7.13,7.18,152565,0
2011-01-14,7.2,7.23,7.03,7.16,161259,0
2011-01-18,7.12,7.22,6.88,7.13,161363,0
2011-01-19,7.14,7.15,6.78,6.83,150266,0
2011-01-20,6.77,6.83,6.47,6.54,207858,0
2011-01-21,6.54,6.83,6.49,6.53,177105,0
2011-01-24,6.51,6.7,6.49,6.56,135376,0
2011-01-25,6.51,6.56,6.3,6.55,88624,0
2011-01-26,6.57,6.76,6.57,6.75,117418,0
2011-01-27,6.73,6.8,6.65,6.72,107958,0
2011-01-28,6.67,6.67,6.38,6.4,163836,0
2011-01-31,6.25,6.41,5.95,6.26,253755,0
2011-02-01,6.28,6.62,6.21,6.6,199517,0
2011-02-02,6.56,6.65,6.54,6.63,90760,0
2011-02-03,6.6,6.69,6.45,6.68,82235,0
2011-02-04,6.63,6.77,6.58,6.74,100425,0
2011-02-07,6.73,6.92,6.66,6.9,185895,0
2011-02-08,6.91,7.1,6.88,7,100532,0
2011-02-09,7,7.01,6.75,6.85,93007,0
2011-02-10,6.8,6.93,6.8,6.89,93593,0
2011-02-11,6.88,7.02,6.81,7.01,134270,0
2011-02-14,6.99,7.14,6.97,7.04,146190,0
2011-02-15,6.99,7.17,6.95,7.02,158683,0
2011-02-16,7.08,7.2,7.06,7.19,146710,0
2011-02-18,6.88,6.99,6.69,6.72,160755,0
2011-02-22,6.65,6.82,6.46,6.63,241805,0
2011-02-23,6.78,7.43,6.7,6.76,513707,0
2011-02-24,6.76,6.81,6.65,6.68,269412,0
2011-02-25,6.5,6.83,6.46,6.8,339918,0
2011-02-28,6.85,7.06,6.85,7.02,221872,0
2011-03-01,7.06,7.22,6.96,7.05,272675,0
2011-03-02,7.02,7.3,6.97,7.24,356135,0
2011-03-03,7.24,7.73,7.21,7.72,456575,0
2011-03-04,7.7,7.78,7.6,7.71,275724,0
2011-03-07,7.71,7.88,7.58,7.77,225375,0
2011-03-08,7.81,8.43,7.81,8.42,569756,0
2011-03-09,8.43,8.62,8.32,8.44,339421,0
2011-03-10,8.39,8.39,7.9,8.06,311471,0
2011-03-11,7.93,7.98,7.72,7.88,269390,0
2011-03-14,7.76,7.9,7.62,7.78,247698,0
2011-03-15,7.4,7.62,7.4,7.53,238406,0
2011-03-16,7.5,7.61,7.21,7.25,261496,0
2011-03-17,7.39,7.49,7.33,7.45,188030,0
2011-03-18,7.53,7.78,7.5,7.73,331108,0
2011-03-21,7.89,8.06,7.84,8,252875,0
2011-03-22,8.02,8.17,7.97,8.11,161691,0
2011-03-23,8.1,8.14,7.94,8.06,139292,0
2011-03-24,8.1,8.19,7.92,8.01,140921,0
2011-03-25,8.12,8.18,8.03,8.05,120568,0
2011-03-28,8.05,8.17,7.94,7.95,134102,0
2011-03-29,8.01,8.14,7.88,7.91,203246,0
2011-03-30,7.96,8.08,7.8,8.06,143449,0
2011-03-31,8.04,8.13,7.94,8.13,142625,0
2011-04-01,8.19,8.45,8.16,8.42,209440,0
2011-04-04,8.46,8.83,8.46,8.7,306704,0
2011-04-05,8.73,8.89,8.59,8.78,160300,0
2011-04-06,8.78,8.95,8.72,8.76,193489,0
2011-04-07,8.8,8.9,8.6,8.66,108431,0
2011-04-08,8.61,8.74,8.42,8.46,117146,0
2011-04-11,8.43,8.47,8.1,8.42,327888,0
2011-04-12,8.31,8.43,8.17,8.24,132100,0
2011-04-13,8.27,8.27,7.9,8.11,287970,0
2011-04-14,8.01,8.4,7.98,8.36,154843,0
2011-04-15,8.33,8.33,8.12,8.21,131188,0
2011-04-18,8.08,8.09,7.7,7.9,274763,0
2011-04-19,7.9,8.65,7.9,8.58,304898,0
2011-04-20,8.65,8.7,8.32,8.39,173459,0
2011-04-21,8.43,8.57,8.37,8.47,151330,0
2011-04-25,8.48,8.53,8.31,8.34,116999,0
2011-04-26,8.4,8.6,8.35,8.47,85234,0
2011-04-27,8.49,8.6,8.46,8.55,90795,0
2011-04-28,8.51,8.61,8.01,8.31,317766,0
2011-04-29,8.34,8.43,7.91,8.38,248359,0
2011-05-02,8.42,8.44,7.93,8.27,367271,0
2011-05-03,8.2,8.36,8.16,8.23,160036,0
2011-05-04,8.23,8.23,7.94,7.97,219225,0
2011-05-05,7.96,8.19,7.66,7.99,155870,0
2011-05-06,8.11,8.29,8.02,8.05,134286,0
2011-05-09,8.06,8.08,7.93,7.97,164636,0
2011-05-10,8.03,8.25,8.02,8.25,195842,0
2011-05-11,8.22,8.29,7.97,8.06,157149,0
2011-05-12,8.05,8.35,7.85,8.07,267439,0
2011-05-13,8.09,8.18,7.94,7.95,233764,0
2011-05-16,7.93,8.03,7.66,7.66,176260,0
2011-05-17,7.58,7.67,7.44,7.61,124316,0
2011-05-18,7.61,7.82,7.51,7.82,393235,0
2011-05-19,7.82,7.88,7.56,7.84,203735,0
2011-05-20,7.79,7.79,7.69,7.73,249194,0
2011-05-23,7.55,7.65,7.47,7.52,266712,0
2011-05-24,7.53,7.71,7.53,7.58,118215,0
2011-05-25,7.53,7.72,7.47,7.68,61730,0
2011-05-26,7.66,7.7,7.52,7.6,73620,0
2011-05-27,7.67,7.72,7.58,7.61,55769,0
2011-05-31,7.71,7.79,7.5,7.72,146080,0
2011-06-01,7.74,7.83,7.6,7.61,287302,0
2011-06-02,7.6,7.69,7.5,7.56,227902,0
2011-06-03,7.4,7.62,7.35,7.5,164108,0
2011-06-06,7.45,7.73,7.25,7.27,201923,0
2011-06-07,7.38,7.6,7.25,7.29,138611,0
2011-06-08,7.28,7.33,7.17,7.2,122709,0
2011-06-09,6.75,6.75,6.25,6.27,701591,0
2011-06-10,6.2,6.25,6.05,6.1,405326,0
2011-06-13,6.02,6.07,5.64,5.69,814113,0
2011-06-14,5.71,5.71,5.37,5.48,955834,0
2011-06-15,5.32,5.72,5.07,5.1,1218972,0
2011-06-16,5.14,5.19,5,5,9138043,0
2011-06-17,5.04,5.16,5,5.14,1701610,0
2011-06-20,5.14,5.42,5.08,5.34,955533,0
2011-06-21,5.37,5.54,5.33,5.46,781555,0
2011-06-22,5.47,5.56,5.4,5.46,642277,0
2011-06-23,5.53,5.7,5.42,5.67,938601,0
2011-06-24,5.73,6.03,5.7,6.03,2177579,0
2011-06-27,6.05,6.09,5.8,5.97,758669,0
2011-06-28,5.96,6.01,5.87,6,639777,0
2011-06-29,5.98,6.04,5.84,5.93,481686,0
2011-06-30,5.93,6,5.75,5.81,452656,0
2011-07-01,5.82,5.97,5.79,5.93,316803,0
2011-07-05,5.94,5.94,5.81,5.92,332208,0
2011-07-06,5.87,5.94,5.82,5.87,295713,0
2011-07-07,5.96,6.06,5.85,5.95,744990,0
2011-07-08,5.99,6.15,5.84,6.08,989821,0
2011-07-11,6,6.08,5.69,5.71,479268,0
2011-07-12,5.71,5.76,5.52,5.59,282488,0
2011-07-13,5.66,5.79,5.66,5.75,266308,0
2011-07-14,5.77,5.77,5.49,5.54,259850,0
2011-07-15,5.6,5.67,5.54,5.58,171162,0
2011-07-18,5.53,5.57,5.35,5.53,311873,0
2011-07-19,5.56,5.66,5.36,5.48,304558,0
2011-07-20,5.51,5.83,5.45,5.72,435198,0
2011-07-21,5.77,5.83,5.53,5.81,260006,0
2011-07-22,5.81,5.81,5.53,5.55,234202,0
2011-07-25,5.48,5.72,5.45,5.49,279865,0
2011-07-26,5.47,5.6,5.29,5.48,357189,0
2011-07-27,5.44,5.49,5.09,5.11,573022,0
2011-07-28,5.33,5.33,5,5.02,519943,0
2011-07-29,4.96,5.16,4.93,4.95,1236235,0
2011-08-01,4.47,4.69,4.36,4.45,986067,0
2011-08-02,4.36,4.45,4.25,4.25,418470,0
2011-08-03,4.28,4.39,4.12,4.27,553201,0
2011-08-04,4.19,4.2,3.85,3.85,564448,0
2011-08-05,3.9,3.95,3.64,3.76,414497,0
2011-08-08,3.56,3.7,3.17,3.22,540106,0
2011-08-09,3.33,3.54,3.05,3.39,707127,0
2011-08-10,3.27,3.34,3.12,3.14,419597,0
2011-08-11,3.18,3.27,3.1,3.21,375377,0
2011-08-12,3.25,3.43,3.17,3.19,429886,0
2011-08-15,3.28,3.81,3.25,3.75,543416,0
2011-08-16,3.7,3.71,3.45,3.5,365534,0
2011-08-17,3.49,3.49,3.26,3.36,423291,0
2011-08-18,3.23,3.24,2.98,2.99,713007,0
2011-08-19,2.93,3,2.86,2.98,563645,0
2011-08-22,3.07,3.22,2.95,2.97,441559,0
2011-08-23,2.99,3.22,2.93,3.22,303488,0
2011-08-24,3.18,3.34,3.18,3.34,242895,0
2011-08-25,3.35,3.35,3.11,3.13,260742,0
2011-08-26,3.13,3.13,2.92,3.01,648576,0
2011-08-29,3.05,3.27,3.04,3.19,462740,0
2011-08-30,3.16,3.32,3.1,3.31,330420,0
2011-08-31,3.31,3.41,3.15,3.25,551300,0
2011-09-01,3.25,3.29,3.02,3.06,286510,0
2011-09-02,2.97,3,2.9,2.9,625995,0
2011-09-06,2.8,2.95,2.75,2.93,275461,0
2011-09-07,2.98,3.09,2.93,3.05,419833,0
2011-09-08,3.04,3.09,2.93,2.94,246710,0
2011-09-09,2.89,2.91,2.78,2.79,420239,0
2011-09-12,2.75,2.81,2.72,2.79,433719,0
2011-09-13,2.8,2.9,2.75,2.85,325980,0
2011-09-14,2.9,2.94,2.76,2.87,245138,0
2011-09-15,2.91,2.95,2.86,2.9,358731,0
2011-09-16,2.86,3.08,2.86,3.07,657786,0
2011-09-19,3,3.02,2.88,2.92,373549,0
2011-09-20,2.95,2.98,2.86,2.87,408494,0
2011-09-21,2.88,2.9,2.74,2.74,719555,0
2011-09-22,2.69,2.79,2.6,2.66,893147,0
2011-09-23,2.68,2.73,2.59,2.6,327950,0
2011-09-26,2.65,2.65,2.48,2.52,603912,0
2011-09-27,2.59,2.7,2.55,2.59,526271,0
2011-09-28,2.59,2.59,2.49,2.49,558420,0
2011-09-29,2.58,2.59,2.42,2.56,435613,0
2011-09-30,2.52,2.58,2.46,2.5,300481,0
2011-10-03,2.46,2.56,2.39,2.39,855258,0
2011-10-04,2.37,2.43,2.28,2.4,688379,0
2011-10-05,2.4,2.5,2.4,2.48,309514,0
2011-10-06,2.46,2.7,2.46,2.66,320204,0
2011-10-07,2.65,2.66,2.47,2.58,257734,0
2011-10-10,2.63,2.74,2.6,2.74,346127,0
2011-10-11,2.71,2.95,2.64,2.94,578179,0
2011-10-12,2.95,3.11,2.95,3.07,452638,0
2011-10-13,3.05,3.12,2.99,3.08,162739,0
2011-10-14,3.13,3.25,3.08,3.23,207579,0
2011-10-17,3.18,3.22,2.86,2.94,355433,0
2011-10-18,2.97,3.21,2.8,3,249988,0
2011-10-19,2.97,3,2.84,2.86,131185,0
2011-10-20,2.88,2.95,2.81,2.94,150207,0
2011-10-21,3,3.07,2.93,3.01,304128,0
2011-10-24,3.04,3.3,3.03,3.3,195975,0
2011-10-25,3.35,3.37,3.12,3.14,340441,0
2011-10-26,3.22,3.39,3.11,3.32,430808,0
2011-10-27,3.2,3.35,2.89,2.92,635753,0
2011-10-28,2.92,2.95,2.65,2.71,855658,0
2011-10-31,2.67,2.7,2.56,2.59,472323,0
2011-11-01,2.5,2.54,2.42,2.49,654846,0
2011-11-02,2.55,2.55,2.44,2.54,586201,0
2011-11-03,2.56,2.64,2.45,2.63,422771,0
2011-11-04,2.6,2.64,2.51,2.56,604520,0
2011-11-07,2.52,2.57,2.44,2.48,388134,0
2011-11-08,2.5,2.59,2.45,2.53,190269,0
2011-11-09,2.44,2.49,2.39,2.39,306324,0
2011-11-10,2.43,2.46,2.35,2.42,299356,0
2011-11-11,2.45,2.5,2.34,2.44,269051,0
2011-11-14,2.4,2.44,2.34,2.36,202866,0
2011-11-15,2.34,2.4,2.31,2.38,234189,0
2011-11-16,2.36,2.4,2.31,2.35,277768,0
2011-11-17,2.35,2.41,2.3,2.33,268935,0
2011-11-18,2.34,2.37,2.28,2.29,278752,0
2011-11-21,2.25,2.28,2.21,2.24,330558,0
2011-11-22,2.24,2.32,2.18,2.18,403020,0
2011-11-23,2.15,2.23,2.15,2.17,354961,0
2011-11-25,2.15,2.21,2.15,2.16,164401,0
2011-11-28,2.24,2.34,2.2,2.34,405535,0
2011-11-29,2.34,2.35,2.27,2.3,349102,0
2011-11-30,2.4,2.57,2.33,2.57,387281,0
2011-12-01,2.51,2.59,2.49,2.54,312716,0
2011-12-02,2.57,2.6,2.56,2.58,147337,0
2011-12-05,2.64,2.69,2.58,2.67,258469,0
2011-12-06,2.68,2.72,2.61,2.68,289960,0
2011-12-07,2.68,2.75,2.62,2.71,205994,0
2011-12-08,2.68,2.74,2.63,2.65,271863,0
2011-12-09,2.65,2.77,2.62,2.75,294202,0
2011-12-12,2.71,2.8,2.65,2.79,320204,0
2011-12-13,2.83,2.94,2.7,2.71,182461,0
2011-12-14,2.68,2.84,2.65,2.82,237926,0
2011-12-15,2.83,2.86,2.69,2.72,284334,0
2011-12-16,2.75,2.81,2.71,2.79,315765,0
2011-12-19,2.79,2.79,2.7,2.71,215325,0
2011-12-20,2.79,2.86,2.7,2.86,346204,0
2011-12-21,2.83,2.96,2.82,2.93,266212,0
2011-12-22,3,3.13,2.96,3.12,243484,0
2011-12-23,3.14,3.14,2.99,3.03,215821,0
2011-12-27,3.03,3.1,3,3.05,245460,0
2011-12-28,3.03,3.05,2.95,2.97,295042,0
2011-12-29,2.98,3.05,2.96,3.05,230303,0
2011-12-30,3.04,3.04,3,3,274850,0
2012-01-03,3.09,3.19,3.01,3.17,219533,0
2012-01-04,3.14,3.2,2.96,3.06,381689,0
2012-01-05,3.02,3.16,3.01,3.06,209845,0
2012-01-06,3.06,3.12,2.92,3,491742,0
2012-01-09,3.03,3.11,2.95,3.07,184922,0
2012-01-10,3.09,3.16,3.03,3.13,226509,0
2012-01-11,3.11,3.11,3.02,3.05,404391,0
2012-01-12,3.05,3.12,3.03,3.1,217048,0
2012-01-13,3.05,3.06,3.01,3.04,138553,0
2012-01-17,3.1,3.1,3.03,3.05,263002,0
2012-01-18,3.05,3.19,3.03,3.19,219667,0
2012-01-19,3.2,3.46,3.2,3.42,320916,0
2012-01-20,3.42,3.59,3.4,3.53,315446,0
2012-01-23,3.55,3.57,3.4,3.46,206757,0
2012-01-24,3.44,3.52,3.4,3.49,161938,0
2012-01-25,3.45,3.57,3.45,3.52,126919,0
2012-01-26,3.55,3.57,3.47,3.5,271121,0
2012-01-27,3.47,3.5,3.44,3.5,183031,0
2012-01-30,3.47,3.57,3.46,3.5,157250,0
2012-01-31,3.51,3.69,3.5,3.63,387244,0
2012-02-01,3.66,3.75,3.57,3.66,287374,0
2012-02-02,3.64,3.72,3.64,3.66,241530,0
2012-02-03,3.68,3.88,3.68,3.85,249724,0
2012-02-06,3.85,3.86,3.77,3.8,171059,0
2012-02-07,3.78,3.82,3.73,3.81,149347,0
2012-02-08,3.82,3.85,3.73,3.79,116877,0
2012-02-09,3.8,3.83,3.63,3.65,276208,0
2012-02-10,3.62,3.64,3.5,3.5,135070,0
2012-02-13,3.55,3.82,3.55,3.82,314396,0
2012-02-14,3.81,3.85,3.72,3.81,237712,0
2012-02-15,3.8,3.82,3.53,3.6,416531,0
2012-02-16,3.7,3.7,3.54,3.62,364693,0
2012-02-17,3.65,3.75,3.61,3.62,164612,0
2012-02-21,3.66,3.69,3.55,3.58,256796,0
2012-02-22,3.54,3.61,3.47,3.57,146503,0
2012-02-23,3.58,3.75,3.57,3.75,263971,0
2012-02-24,3.75,3.85,3.75,3.8,174415,0
2012-02-27,3.77,3.95,3.73,3.86,336959,0
2012-02-28,3.87,3.89,3.71,3.74,141941,0
2012-02-29,3.76,3.76,3.54,3.54,224651,0
2012-03-01,3.56,3.58,3.4,3.41,370355,0
2012-03-02,3.43,3.46,3.21,3.27,234565,0
2012-03-05,3.27,3.29,3.13,3.18,241921,0
2012-03-06,3.13,3.16,3.02,3.09,261277,0
2012-03-07,3.12,3.2,3.09,3.12,115956,0
2012-03-08,3.16,3.18,3.09,3.18,87937,0
2012-03-09,3.17,3.36,3.17,3.31,176748,0
2012-03-12,3.36,3.36,3.18,3.2,200626,0
2012-03-13,3.24,3.3,3.19,3.29,185152,0
2012-03-14,3.28,3.3,3.19,3.24,110251,0
2012-03-15,3.28,3.3,3.25,3.28,106319,0
2012-03-16,3.29,3.35,3.27,3.34,296429,0
2012-03-19,3.3,3.54,3.29,3.5,194365,0
2012-03-20,3.48,3.49,3.37,3.4,105028,0
2012-03-21,3.42,3.45,3.31,3.4,143558,0
2012-03-22,3.38,3.4,3.22,3.32,184222,0
2012-03-23,3.32,3.35,3.24,3.28,114933,0
2012-03-26,3.32,3.53,3.32,3.47,247104,0
2012-03-27,3.49,3.5,3.34,3.34,133421,0
2012-03-28,3.36,3.45,3.18,3.33,443730,0
2012-03-29,3.3,3.46,3.29,3.43,168577,0
2012-03-30,3.44,3.45,3.38,3.41,134423,0
2012-04-02,3.4,3.6,3.37,3.54,531538,0
2012-04-03,3.54,3.57,3.47,3.51,233839,0
2012-04-04,3.46,3.53,3.45,3.47,206213,0
2012-04-05,3.46,3.48,3.45,3.45,145074,0
2012-04-09,3.37,3.44,3.33,3.36,280178,0
2012-04-10,3.37,3.38,3.2,3.22,340533,0
2012-04-11,3.25,3.3,3.21,3.24,135276,0
2012-04-12,3.23,3.29,3.22,3.23,248554,0
2012-04-13,3.22,3.23,3.19,3.2,174567,0
2012-04-16,3.24,3.33,3.19,3.21,126533,0
2012-04-17,3.25,3.48,3.25,3.41,148741,0
2012-04-18,3.37,3.38,3.3,3.34,90804,0
2012-04-19,3.34,3.44,3.3,3.35,166497,0
2012-04-20,3.41,3.48,3.36,3.37,154490,0
2012-04-23,3.3,3.32,3.18,3.24,211927,0
2012-04-24,3.26,3.45,3.21,3.45,137295,0
2012-04-25,3.5,3.58,3.46,3.51,252039,0
2012-04-26,3.52,3.63,3.52,3.59,132705,0
2012-04-27,3.61,3.8,3.51,3.77,327104,0
2012-04-30,3.73,3.73,3.41,3.43,489015,0
2012-05-01,3.41,3.49,3.34,3.35,301210,0
2012-05-02,3.33,3.36,3.29,3.31,215066,0
2012-05-03,3.31,3.34,3.25,3.3,190064,0
2012-05-04,3.26,3.28,3.2,3.2,334428,0
2012-05-07,3.18,3.27,3.14,3.23,220607,0
2012-05-08,3.18,3.25,3.17,3.19,215227,0
2012-05-09,3.15,3.21,3.09,3.16,237771,0
2012-05-10,3.2,3.22,3.07,3.1,168453,0
2012-05-11,3.09,3.15,3.08,3.11,163493,0
2012-05-14,3.06,3.12,3.05,3.06,193889,0
2012-05-15,3.05,3.13,3.05,3.06,151892,0
2012-05-16,3.06,3.11,3.05,3.06,129264,0
2012-05-17,3.07,3.07,3,3.02,183024,0
2012-05-18,3,3.04,3,3,279208,0
2012-05-21,3,3.17,3,3.13,136384,0
2012-05-22,3.13,3.16,2.98,3.03,221420,0
2012-05-23,3,3.05,3,3.03,211097,0
2012-05-24,3.04,3.08,3.01,3.08,124907,0
2012-05-25,3.07,3.07,3.01,3.05,92089,0
2012-05-29,3.09,3.17,3.05,3.16,205815,0
2012-05-30,3.15,3.22,3.05,3.08,177355,0
2012-05-31,3.1,3.11,3.02,3.1,197701,0
2012-06-01,3.01,3.09,3.01,3.04,261368,0
2012-06-04,3.05,3.1,3,3,223449,0
2012-06-05,3,3.05,3,3.04,91458,0
2012-06-06,3.09,3.12,3.03,3.03,266515,0
2012-06-07,3.07,3.13,3.03,3.05,146148,0
2012-06-08,3.05,3.14,3.04,3.14,166494,0
2012-06-11,3.19,3.19,3.03,3.05,179872,0
2012-06-12,3.05,3.09,3.02,3.05,109352,0
2012-06-13,3.07,3.16,3.05,3.09,106254,0
2012-06-14,3.09,3.14,3.06,3.08,83485,0
2012-06-15,3.09,3.3,3.09,3.3,313122,0
2012-06-18,3.28,3.36,3.22,3.29,254094,0
2012-06-19,3.29,3.29,3.13,3.15,390522,0
2012-06-20,3.17,3.25,3.15,3.15,178871,0
2012-06-21,3.17,3.26,3.01,3.04,466550,0
2012-06-22,3.05,3.14,3.01,3.04,467787,0
2012-06-25,3.07,3.13,3.05,3.07,79750,0
2012-06-26,3.1,3.1,3.02,3.04,109110,0
2012-06-27,3.05,3.18,3.05,3.15,75767,0
2012-06-28,3.12,3.24,3.05,3.17,153081,0
2012-06-29,3.26,3.26,3.06,3.07,301709,0
2012-07-02,3.1,3.18,3.09,3.18,157503,0
2012-07-03,3.18,3.3,3.18,3.25,96237,0
2012-07-05,3.26,3.3,3.19,3.24,184534,0
2012-07-06,3.21,3.28,3.19,3.26,134999,0
2012-07-09,3.39,3.61,3.34,3.56,507310,0
2012-07-10,3.6,3.6,3.48,3.54,388922,0
2012-07-11,3.55,3.58,3.51,3.56,96104,0
2012-07-12,3.51,3.56,3.4,3.48,209088,0
2012-07-13,3.52,3.57,3.5,3.51,167155,0
2012-07-16,3.51,3.57,3.48,3.51,120900,0
2012-07-17,3.56,3.57,3.5,3.5,96526,0
2012-07-18,3.48,3.55,3.47,3.51,203587,0
2012-07-19,3.51,3.53,3.42,3.5,158580,0
2012-07-20,3.46,3.52,3.38,3.51,124648,0
2012-07-23,3.42,3.51,3.36,3.46,179021,0
2012-07-24,3.46,3.5,3.34,3.49,205844,0
2012-07-25,3.48,3.57,3.42,3.54,172735,0
2012-07-26,3.6,3.6,3.5,3.51,150086,0
2012-07-27,3.53,3.6,3.51,3.57,155282,0
2012-07-30,3.57,3.63,3.57,3.6,69528,0
2012-07-31,3.57,3.67,3.56,3.57,240956,0
2012-08-01,3.59,3.75,3.5,3.56,252916,0
2012-08-02,3.55,3.56,3.49,3.53,160592,0
2012-08-03,3.59,3.65,3.51,3.58,253456,0
2012-08-06,3.61,3.72,3.59,3.65,263447,0
2012-08-07,3.68,3.68,3.58,3.62,190870,0
2012-08-08,3.6,3.75,3.6,3.72,196326,0
2012-08-09,3.7,3.79,3.67,3.74,104384,0
2012-08-10,3.73,3.85,3.63,3.85,135618,0
2012-08-13,3.85,3.88,3.75,3.81,100835,0
2012-08-14,3.82,3.88,3.74,3.79,119745,0
2012-08-15,3.77,3.8,3.72,3.76,75770,0
2012-08-16,3.76,3.8,3.67,3.8,141092,0
2012-08-17,3.78,3.88,3.73,3.81,137440,0
2012-08-20,3.82,3.87,3.81,3.83,107004,0
2012-08-21,3.84,3.95,3.84,3.88,168729,0
2012-08-22,4.03,4.24,3.91,4.15,525940,0
2012-08-23,4.18,4.49,4.17,4.38,555833,0
2012-08-24,4.34,4.66,4.34,4.64,341227,0
2012-08-27,4.69,4.94,4.67,4.86,911833,0
2012-08-28,4.9,5.02,4.53,4.6,917551,0
2012-08-29,4.62,4.73,4.55,4.66,307864,0
2012-08-30,4.65,4.69,4.6,4.64,180796,0
2012-08-31,4.67,4.77,4.62,4.73,266789,0
2012-09-04,4.76,4.92,4.66,4.87,297857,0
2012-09-05,4.88,5,4.76,4.79,439199,0
2012-09-06,4.82,4.98,4.82,4.94,380192,0
2012-09-07,4.97,5.06,4.94,4.97,636168,0
2012-09-10,4.97,5,4.95,4.96,301544,0
2012-09-11,4.97,5.08,4.95,4.96,336820,0
2012-09-12,4.97,5,4.89,4.95,234214,0
2012-09-13,4.94,5,4.85,4.9,374609,0
2012-09-14,4.92,5.05,4.92,5,279096,0
2012-09-17,4.97,5,4.86,4.95,242200,0
2012-09-18,4.96,5.11,4.92,5.03,329616,0
2012-09-19,5.01,5.11,5.01,5.1,306031,0
2012-09-20,5.08,5.28,5.05,5.25,477910,0
2012-09-21,5.28,5.29,5.04,5.05,447446,0
2012-09-24,5.03,5.15,5,5.07,305902,0
2012-09-25,5.09,5.21,5.04,5.1,232770,0
2012-09-26,5.12,5.25,5.09,5.23,238733,0
2012-09-27,5.25,5.28,5.15,5.22,208752,0
2012-09-28,5.18,5.25,5.1,5.11,181006,0
2012-10-01,5.14,5.2,5.09,5.17,187511,0
2012-10-02,5.18,5.25,5.15,5.25,192343,0
2012-10-03,5.3,5.65,5.28,5.55,679004,0
2012-10-04,5.59,5.66,5.55,5.61,349495,0
2012-10-05,5.62,5.78,5.51,5.55,382115,0
2012-10-08,5.56,5.75,5.55,5.71,319406,0
2012-10-09,5.71,5.75,5.61,5.68,675932,0
2012-10-10,5.7,5.75,5.61,5.63,194936,0
2012-10-11,5.71,5.74,5.63,5.66,215931,0
2012-10-12,5.65,5.7,5.62,5.66,191081,0
2012-10-15,5.71,5.75,5.63,5.7,208735,0
2012-10-16,5.73,5.84,5.71,5.81,259643,0
2012-10-17,5.84,5.98,5.82,5.92,357985,0
2012-10-18,5.9,5.93,5.78,5.78,331839,0
2012-10-19,5.72,5.77,5.61,5.74,371938,0
2012-10-22,5.74,5.82,5.6,5.82,411119,0
2012-10-23,5.74,5.74,5.55,5.6,268034,0
2012-10-24,5.61,5.68,5.51,5.61,236768,0
2012-10-25,5.68,5.69,5.51,5.57,128457,0
2012-10-26,5.55,5.65,5.5,5.62,221057,0
2012-10-31,5.55,5.65,5.02,5.26,542446,0
2012-11-01,5.26,5.4,5.24,5.4,321025,0
2012-11-02,5.35,5.47,5.2,5.29,436919,0
2012-11-05,5.3,5.33,5.09,5.3,358593,0
2012-11-06,5.31,5.38,5.26,5.31,202853,0
2012-11-07,5.26,5.31,5.04,5.12,300190,0
2012-11-08,5.08,5.19,5,5.07,312830,0
2012-11-09,5,5.12,4.88,5.05,386467,0
2012-11-12,5.05,5.05,4.96,4.99,217933,0
2012-11-13,4.99,5,4.78,4.79,236309,0
2012-11-14,4.78,4.79,4.45,4.56,761490,0
2012-11-15,4.54,4.71,4.53,4.57,427935,0
2012-11-16,4.55,4.82,4.52,4.82,405600,0
2012-11-19,4.9,4.96,4.78,4.92,267486,0
2012-11-20,4.9,4.97,4.81,4.93,192717,0
2012-11-21,4.93,5,4.82,4.88,209293,0
2012-11-23,4.9,4.98,4.89,4.95,57667,0
2012-11-26,4.92,4.97,4.77,4.79,307362,0
2012-11-27,4.8,4.88,4.73,4.74,177081,0
2012-11-28,4.74,4.81,4.63,4.77,317874,0
2012-11-29,4.8,4.9,4.73,4.87,528138,0
2012-11-30,4.89,5,4.81,4.92,663331,0
2012-12-03,4.94,5.1,4.91,5.05,362974,0
2012-12-04,5.05,5.19,5.03,5.14,473995,0
2012-12-05,5.16,5.18,4.99,5.09,263306,0
2012-12-06,5.08,5.1,4.79,4.82,271307,0
2012-12-07,4.86,4.99,4.83,4.86,281527,0
2012-12-10,4.86,4.86,4.71,4.82,230856,0
2012-12-11,4.84,4.96,4.76,4.93,238528,0
2012-12-12,4.93,4.96,4.82,4.84,277462,0
2012-12-13,4.83,4.86,4.55,4.68,314377,0
2012-12-14,4.66,4.77,4.61,4.63,188260,0
2012-12-17,4.63,4.9,4.63,4.9,280869,0
2012-12-18,4.91,4.99,4.87,4.93,219417,0
2012-12-19,4.95,5.05,4.89,4.98,179241,0
2012-12-20,4.99,5.07,4.94,5.02,241330,0
2012-12-21,5.02,5.1,4.9,5.07,482431,0
2012-12-24,5.03,5.05,4.84,4.99,99562,0
2012-12-26,4.95,5.14,4.95,5.09,219178,0
2012-12-27,5.1,5.16,4.84,4.89,238561,0
2012-12-28,4.88,5.13,4.86,5.05,194597,0
2012-12-31,5.03,5.1,4.91,5.01,458093,0
2013-01-02,5.06,5.34,4.97,5.28,579135,0
2013-01-03,5.3,5.38,5.23,5.24,210481,0
2013-01-04,5.28,5.32,5.1,5.11,346363,0
2013-01-07,5.11,5.26,5.1,5.19,133327,0
2013-01-08,5.2,5.41,5.18,5.38,297635,0
2013-01-09,5.41,5.45,5.31,5.35,154918,0
2013-01-10,5.38,5.44,5.21,5.33,491625,0
2013-01-11,5.35,5.55,5.27,5.44,483070,0
2013-01-14,5.43,5.59,5.4,5.49,466635,0
2013-01-15,5.48,5.8,5.47,5.69,544574,0
2013-01-16,5.69,5.78,5.64,5.73,208518,0
2013-01-17,5.73,5.84,5.71,5.72,171745,0
2013-01-18,5.74,5.79,5.67,5.7,282300,0
2013-01-22,5.75,5.86,5.68,5.79,247452,0
2013-01-23,5.81,5.85,5.73,5.75,197252,0
2013-01-24,5.7,5.83,5.7,5.78,230224,0
2013-01-25,5.8,5.88,5.77,5.82,149650,0
2013-01-28,5.84,5.93,5.8,5.85,212907,0
2013-01-29,5.9,5.94,5.82,5.87,229951,0
2013-01-30,5.91,5.91,5.75,5.76,284210,0
2013-01-31,5.77,5.8,5.63,5.66,298812,0
2013-02-01,5.67,5.96,5.67,5.84,205276,0
2013-02-04,5.81,5.87,5.63,5.64,240670,0
2013-02-05,5.66,5.81,5.66,5.7,213112,0
2013-02-06,5.72,5.86,5.65,5.83,226924,0
2013-02-07,5.85,5.85,5.7,5.77,125033,0
2013-02-08,5.79,5.86,5.71,5.81,158104,0
2013-02-11,5.84,6.14,5.82,6.09,461096,0
2013-02-12,6.12,6.36,6.09,6.1,618280,0
2013-02-13,6.12,6.13,5.91,6.05,275410,0
2013-02-14,6,6.31,6,6.3,546966,0
2013-02-15,6.45,6.49,5.35,5.39,1258374,0
2013-02-19,5.51,6.17,5.49,6.17,689206,0
2013-02-20,6.2,6.45,6.12,6.32,799571,0
2013-02-21,6.3,6.38,6.16,6.26,596729,0
2013-02-22,6.26,6.41,6.25,6.32,413106,0
2013-02-25,6.35,6.36,5.91,5.93,390016,0
2013-02-26,5.99,6.2,5.97,6.07,351813,0
2013-02-27,6.08,6.16,6,6.07,485802,0
2013-02-28,6.09,6.4,6.08,6.34,412101,0
2013-03-01,6.27,6.45,6.16,6.4,425044,0
2013-03-04,6.44,6.7,6.43,6.61,639276,0
2013-03-05,6.65,6.65,6.46,6.58,331637,0
2013-03-06,6.64,6.64,6.45,6.54,187813,0
2013-03-07,6.58,6.72,6.53,6.59,361610,0
2013-03-08,6.63,6.64,6.42,6.53,317596,0
2013-03-11,6.5,6.6,6.46,6.58,219013,0
2013-03-12,6.55,6.58,6.42,6.42,359201,0
2013-03-13,6.44,6.64,6.44,6.57,156500,0
2013-03-14,6.58,6.62,6.47,6.5,242592,0
2013-03-15,6.5,6.64,6.5,6.54,425733,0
2013-03-18,6.49,6.49,6.25,6.33,531893,0
2013-03-19,6.29,6.45,6.17,6.3,391734,0
2013-03-20,6.38,6.59,6.37,6.53,330258,0
2013-03-21,6.51,6.6,6.38,6.47,283797,0
2013-03-22,6.5,6.57,6.06,6.09,923834,0
2013-03-25,6.16,6.4,6.07,6.38,495177,0
2013-03-26,6.43,6.5,6.27,6.34,253238,0
2013-03-27,6.27,6.51,6.25,6.49,342255,0
2013-03-28,6.55,6.69,6.51,6.69,433984,0
2013-04-01,6.66,6.77,6.45,6.65,591996,0
2013-04-02,6.79,6.86,6.64,6.72,737593,0
2013-04-03,6.74,6.74,6.34,6.34,428644,0
2013-04-04,6.37,6.38,6.17,6.3,363732,0
2013-04-05,6.15,6.38,6.12,6.32,317765,0
2013-04-08,6.31,6.54,6.29,6.51,364416,0
2013-04-09,6.56,6.7,6.53,6.67,411660,0
2013-04-10,6.65,6.75,6.6,6.69,413591,0
2013-04-11,6.7,6.87,6.65,6.83,503028,0
2013-04-12,6.81,6.83,6.55,6.66,242697,0
2013-04-15,6.69,6.7,6.07,6.19,946654,0
2013-04-16,6.21,6.42,6.18,6.3,602914,0
2013-04-17,6.24,6.31,5.86,6.04,755053,0
2013-04-18,6.03,6.09,5.84,5.91,448208,0
2013-04-19,5.95,6.06,5.92,6.06,356934,0
2013-04-22,6.12,6.13,5.8,6.01,487609,0
2013-04-23,6.04,6.14,5.91,6.02,468048,0
2013-04-24,6.03,6.19,6.03,6.1,340713,0
2013-04-25,6.14,6.22,5.97,5.99,456032,0
2013-04-26,5.99,6.05,5.87,5.97,387559,0
2013-04-29,5.83,5.89,4.88,4.97,3298712,0
2013-04-30,4.82,4.97,4.44,4.73,3002609,0
2013-05-01,4.72,4.76,4.51,4.55,1274772,0
2013-05-02,4.56,4.85,4.52,4.76,1227428,0
2013-05-03,4.84,4.97,4.7,4.71,845898,0
2013-05-06,4.71,4.79,4.66,4.73,501731,0
2013-05-07,4.77,4.77,4.66,4.71,635779,0
2013-05-08,4.7,4.82,4.7,4.8,383996,0
2013-05-09,4.84,4.9,4.81,4.82,452671,0
2013-05-10,4.84,4.91,4.79,4.9,394069,0
2013-05-13,4.9,4.98,4.8,4.82,450127,0
2013-05-14,4.8,4.88,4.73,4.8,481842,0
2013-05-15,4.78,4.82,4.66,4.71,476207,0
2013-05-16,4.71,4.9,4.71,4.86,442105,0
2013-05-17,4.9,4.98,4.85,4.9,368423,0
2013-05-20,4.89,4.93,4.77,4.79,473838,0
2013-05-21,4.78,4.93,4.78,4.86,596978,0
2013-05-22,4.9,5.09,4.82,4.9,827652,0
2013-05-23,4.83,4.94,4.78,4.88,600566,0
2013-05-24,4.84,4.98,4.8,4.95,242074,0
2013-05-28,5,5.14,5,5.07,421607,0
2013-05-29,5.07,5.17,5.01,5.14,513249,0
2013-05-30,5.14,5.23,5.11,5.13,304144,0
2013-05-31,5.11,5.22,5.1,5.13,380636,0
2013-06-03,5.13,5.28,5.08,5.27,629489,0
2013-06-04,5.29,5.33,5.14,5.19,432220,0
2013-06-05,5.15,5.27,5.05,5.08,411117,0
2013-06-06,5.07,5.23,5.05,5.2,350343,0
2013-06-07,5.24,5.37,5.19,5.26,314515,0
2013-06-10,5.26,5.49,5.26,5.42,386502,0
2013-06-11,5.37,5.42,5.18,5.23,598933,0
2013-06-12,5.24,5.32,5.1,5.15,392961,0
2013-06-13,5.16,5.32,5.13,5.3,486057,0
2013-06-14,5.3,5.34,5.23,5.29,396042,0
2013-06-17,5.31,5.35,5.15,5.22,299138,0
2013-06-18,5.21,5.39,5.18,5.37,482560,0
2013-06-19,5.38,5.38,5.24,5.3,290849,0
2013-06-20,5.22,5.28,5.18,5.23,504550,0
2013-06-21,5.23,5.27,5.02,5.17,821120,0
2013-06-24,5.16,5.21,5.01,5.05,637973,0
2013-06-25,5.09,5.18,5.01,5.16,335756,0
2013-06-26,5.19,5.24,5.04,5.17,457664,0
2013-06-27,5.21,5.56,5.17,5.56,749927,0
2013-06-28,5.57,5.67,5.43,5.61,986452,0
2013-07-01,5.64,5.7,5.58,5.68,384315,0
2013-07-02,5.69,5.74,5.59,5.67,454238,0
2013-07-03,5.21,5.68,5.21,5.56,337148,0
2013-07-05,5.62,5.75,5.6,5.73,292389,0
2013-07-08,5.75,5.91,5.74,5.87,360827,0
2013-07-09,5.9,6.06,5.83,5.96,582675,0
2013-07-10,5.98,6.1,5.95,6.07,312953,0
2013-07-11,6.13,6.15,6.03,6.07,360806,0
2013-07-12,6.03,6.2,6.01,6.02,343028,0
2013-07-15,6.02,6.09,6.01,6.03,316599,0
2013-07-16,6.02,6.05,5.94,5.98,293615,0
2013-07-17,6,6.04,5.96,5.97,246956,0
2013-07-18,5.97,6.04,5.97,6,275576,0
2013-07-19,6,6.07,5.95,6.03,223444,0
2013-07-22,6.04,6.1,6.01,6.03,196367,0
2013-07-23,6.04,6.07,5.98,5.98,175167,0
2013-07-24,6,6,5.9,5.91,201538,0
2013-07-25,5.88,6,5.71,5.99,334575,0
2013-07-26,5.93,5.99,5.83,5.85,125563,0
2013-07-29,5.86,5.98,5.81,5.96,290375,0
2013-07-30,5.96,6.08,5.75,6,590202,0
2013-07-31,6.03,6.08,5.77,5.92,545075,0
2013-08-01,5.95,6.06,5.88,6.03,444995,0
2013-08-02,5.98,6.03,5.91,5.99,224137,0
2013-08-05,5.96,5.99,5.86,5.89,487499,0
2013-08-06,5.88,5.93,5.57,5.64,402472,0
2013-08-07,5.62,5.74,5.61,5.66,174147,0
2013-08-08,5.69,5.83,5.64,5.7,157278,0
2013-08-09,5.7,5.75,5.55,5.68,181103,0
2013-08-12,5.6,5.69,5.58,5.63,370499,0
2013-08-13,5.62,5.69,5.56,5.57,209612,0
2013-08-14,5.55,5.61,5.46,5.47,212775,0
2013-08-15,5.41,5.45,5.21,5.22,352608,0
2013-08-16,5.19,5.26,5.14,5.21,258806,0
2013-08-19,5.18,5.28,5.12,5.16,189366,0
2013-08-20,5.16,5.34,5.13,5.29,307635,0
2013-08-21,5.27,5.31,5.13,5.22,158840,0
2013-08-22,5.22,5.36,5.2,5.28,159812,0
2013-08-23,5.28,5.36,5.23,5.34,296702,0
2013-08-26,5.34,5.35,5.26,5.31,286469,0
2013-08-27,5.22,5.29,5.04,5.04,324335,0
2013-08-28,5.04,5.23,5.04,5.18,463810,0
2013-08-29,5.16,5.33,5.16,5.3,151375,0
2013-08-30,5.28,5.29,5.17,5.19,302147,0
2013-09-03,5.26,5.34,5.21,5.29,207979,0
2013-09-04,5.29,5.31,5.2,5.22,169723,0
2013-09-05,5.21,5.31,5.16,5.28,286809,0
2013-09-06,5.32,5.33,5.16,5.29,188347,0
2013-09-09,5.31,5.31,5.14,5.16,175857,0
2013-09-10,5.18,5.27,5.16,5.23,141689,0
2013-09-11,5.2,5.26,5.18,5.21,134771,0
2013-09-12,5.18,5.22,5.09,5.17,235243,0
2013-09-13,5.19,5.29,5.17,5.2,207376,0
2013-09-16,5.27,5.31,5.21,5.26,205670,0
2013-09-17,5.26,5.27,5.2,5.24,126882,0
2013-09-18,5.22,5.31,5.14,5.22,173908,0
2013-09-19,5.22,5.26,5.09,5.1,135753,0
2013-09-20,5.15,5.27,5.15,5.23,460375,0
2013-09-23,5.22,5.26,5.18,5.21,253640,0
2013-09-24,5.2,5.32,5.11,5.28,363638,0
2013-09-25,5.28,5.35,5.25,5.26,161026,0
2013-09-26,5.26,5.35,5.24,5.29,139889,0
2013-09-27,5.25,5.27,5.17,5.2,113237,0
2013-09-30,5.14,5.26,5.11,5.17,220823,0
2013-10-01,5.19,5.23,5.14,5.18,217995,0
2013-10-02,5.15,5.28,5.15,5.23,154278,0
2013-10-03,5.19,5.22,5.03,5.13,392099,0
2013-10-04,5.12,5.28,5.12,5.2,138003,0
2013-10-07,5.16,5.21,5.14,5.16,128480,0
2013-10-08,5.16,5.17,5.07,5.07,172362,0
2013-10-09,5.08,5.24,5,5.06,316310,0
2013-10-10,5.14,5.24,5.13,5.2,125038,0
2013-10-11,5.17,5.34,5.17,5.29,187064,0
2013-10-14,5.27,5.4,5.22,5.35,133472,0
2013-10-15,5.35,5.41,5.29,5.29,166253,0
2013-10-16,5.31,5.4,5.25,5.29,144019,0
2013-10-17,5.27,5.33,5.24,5.27,141310,0
2013-10-18,5.31,5.37,5.24,5.37,158288,0
2013-10-21,5.37,5.37,5.23,5.24,129522,0
2013-10-22,5.25,5.32,5.21,5.27,92891,0
2013-10-23,5.22,5.32,5.16,5.29,92911,0
2013-10-24,5.31,5.33,5.21,5.32,115617,0
2013-10-25,5.34,5.36,5.25,5.3,127830,0
2013-10-28,5.28,5.57,5.22,5.3,185490,0
2013-10-29,5.28,5.31,5.24,5.29,125675,0
2013-10-30,5.28,5.28,5.15,5.17,109418,0
2013-10-31,5.17,5.21,5.01,5.07,329300,0
2013-11-01,5.06,5.07,4.76,4.8,453840,0
2013-11-04,4.8,4.91,4.8,4.85,266501,0
2013-11-05,4.8,4.86,4.69,4.75,234196,0
2013-11-06,4.79,4.92,4.76,4.91,160880,0
2013-11-07,4.92,4.97,4.8,4.82,119912,0
2013-11-08,4.81,4.96,4.8,4.86,136610,0
2013-11-11,4.86,4.91,4.71,4.78,199720,0
2013-11-12,4.68,5.09,4.68,5.04,352806,0
2013-11-13,4.94,5.15,4.94,5.09,209429,0
2013-11-14,5.07,5.08,4.97,5.06,160746,0
2013-11-15,5.05,5.05,5,5.03,138338,0
2013-11-18,5.03,5.05,4.9,4.91,157121,0
2013-11-19,4.92,5.07,4.87,4.89,144748,0
2013-11-20,4.89,4.96,4.85,4.88,136091,0
2013-11-21,4.88,4.93,4.85,4.9,178345,0
2013-11-22,4.91,4.94,4.86,4.89,136500,0
2013-11-25,4.88,4.97,4.85,4.89,189349,0
2013-11-26,4.88,4.91,4.85,4.89,215305,0
2013-11-27,4.88,4.91,4.82,4.89,155905,0
2013-11-29,4.93,4.97,4.9,4.93,89874,0
2013-12-02,4.95,5,4.7,4.72,267331,0
2013-12-03,4.69,4.75,4.57,4.57,255800,0
2013-12-04,4.55,4.67,4.55,4.64,205952,0
2013-12-05,4.63,4.67,4.61,4.65,153802,0
2013-12-06,4.71,4.71,4.64,4.65,180275,0
2013-12-09,4.67,4.75,4.63,4.69,172617,0
2013-12-10,4.67,4.7,4.63,4.65,128332,0
2013-12-11,4.68,4.71,4.5,4.53,179525,0
2013-12-12,4.52,4.57,4.41,4.45,300452,0
2013-12-13,4.48,4.66,4.46,4.63,268050,0
2013-12-16,5.22,5.39,5.1,5.21,1101387,0
2013-12-17,5.22,5.45,5.1,5.42,595995,0
2013-12-18,5.51,5.53,5.31,5.44,481260,0
2013-12-19,5.46,5.52,5.36,5.38,218989,0
2013-12-20,5.42,5.45,5.36,5.38,518303,0
2013-12-23,5.44,5.5,5.39,5.42,320167,0
2013-12-24,5.46,5.53,5.46,5.48,144038,0
2013-12-26,5.52,5.62,5.49,5.59,322139,0
2013-12-27,5.64,5.66,5.43,5.45,160774,0
2013-12-30,5.48,5.58,5.46,5.48,224620,0
2013-12-31,5.51,5.56,5.48,5.49,255331,0
2014-01-02,5.49,5.53,5.41,5.52,313173,0
2014-01-03,5.52,5.85,5.52,5.81,339108,0
2014-01-06,5.91,5.91,5.69,5.71,297421,0
2014-01-07,5.75,5.8,5.69,5.73,193041,0
2014-01-08,5.75,5.89,5.68,5.89,274189,0
2014-01-09,5.97,5.97,5.77,5.78,230171,0
2014-01-10,5.8,5.85,5.76,5.82,196552,0
2014-01-13,5.83,5.86,5.76,5.82,163498,0
2014-01-14,5.87,5.87,5.8,5.83,123319,0
2014-01-15,5.82,5.94,5.8,5.94,240288,0
2014-01-16,5.95,5.98,5.84,5.88,148458,0
2014-01-17,5.89,5.89,5.75,5.79,184282,0
2014-01-21,5.85,5.86,5.67,5.71,260736,0
2014-01-22,5.74,5.87,5.71,5.85,160290,0
2014-01-23,5.85,5.86,5.71,5.81,145529,0
2014-01-24,5.81,5.82,5.7,5.72,187756,0
2014-01-27,5.76,5.77,5.52,5.57,197358,0
2014-01-28,5.55,5.7,5.53,5.66,200709,0
2014-01-29,5.56,5.6,5.42,5.44,207784,0
2014-01-30,5.54,5.75,5.51,5.63,265405,0
2014-01-31,5.55,5.55,5.4,5.43,331131,0
2014-02-03,5.48,5.48,5.25,5.29,353501,0
2014-02-04,5.3,5.3,5.2,5.25,201293,0
2014-02-05,5.24,5.25,5.1,5.14,198348,0
2014-02-06,5.2,5.26,5.05,5.13,210462,0
2014-02-07,5.15,5.2,5.08,5.18,154158,0
2014-02-10,5.2,5.3,5.12,5.27,156253,0
2014-02-11,5.24,5.41,5.23,5.37,143255,0
2014-02-12,5.4,5.42,5.23,5.24,193688,0
2014-02-13,5.21,5.42,5.21,5.42,167657,0
2014-02-14,5.49,5.65,5.4,5.49,109192,0
2014-02-18,5.54,5.66,5.52,5.66,156389,0
2014-02-19,5.68,5.72,5.59,5.6,195642,0
2014-02-20,5.63,5.75,5.6,5.67,165302,0
2014-02-21,5.7,5.83,5.69,5.77,274894,0
2014-02-24,5.79,5.96,5.79,5.93,222281,0
2014-02-25,5.93,5.93,5.75,5.76,99520,0
2014-02-26,5.8,5.99,5.79,5.88,129444,0
2014-02-27,5.84,5.88,5.76,5.83,88438,0
2014-02-28,5.87,5.87,5.73,5.79,192060,0
2014-03-03,5.75,5.75,5.66,5.75,126370,0
2014-03-04,5.86,6.08,5.84,5.97,369423,0
2014-03-05,5.95,5.99,5.87,5.94,107521,0
2014-03-06,5.98,6.05,5.89,5.97,216902,0
2014-03-07,6.03,6.03,5.9,5.97,170651,0
2014-03-10,5.97,6.01,5.9,5.96,89099,0
2014-03-11,5.99,6.01,5.92,5.95,147469,0
2014-03-12,5.94,6.05,5.94,6.04,168674,0
2014-03-13,6.04,6.04,5.78,5.84,161968,0
2014-03-14,5.8,5.89,5.78,5.87,100771,0
2014-03-17,5.87,6,5.8,5.82,146973,0
2014-03-18,5.84,6.01,5.84,5.99,111132,0
2014-03-19,5.98,6.08,5.87,6.01,223770,0
2014-03-20,6,6.09,5.89,5.91,136561,0
2014-03-21,5.94,6.04,5.81,5.87,363868,0
2014-03-24,5.86,5.89,5.67,5.72,143580,0
2014-03-25,5.75,5.82,5.65,5.77,131989,0
2014-03-26,5.8,5.8,5.47,5.48,230400,0
2014-03-27,5.29,5.35,4.95,4.96,602974,0
2014-03-28,4.95,5,4.71,4.72,548982,0
2014-03-31,4.73,4.89,4.73,4.86,330829,0
2014-04-01,4.86,5.01,4.86,4.96,185572,0
2014-04-02,5,5.05,4.93,5.01,181404,0
2014-04-03,5.02,5.04,4.83,4.89,222767,0
2014-04-04,4.95,4.95,4.8,4.82,309490,0
2014-04-07,4.77,4.82,4.72,4.77,194249,0
2014-04-08,4.77,4.89,4.71,4.78,240872,0
2014-04-09,4.78,4.88,4.74,4.84,128631,0
2014-04-10,4.83,4.83,4.65,4.67,229376,0
2014-04-11,4.69,4.74,4.6,4.7,171192,0
2014-04-14,4.73,4.76,4.62,4.68,131681,0
2014-04-15,4.68,4.78,4.59,4.74,175415,0
2014-04-16,4.8,5,4.78,4.99,324873,0
2014-04-17,4.97,5.31,4.93,5.14,294603,0
2014-04-21,5.16,5.25,5.12,5.2,173328,0
2014-04-22,5.23,5.35,5.2,5.3,228474,0
2014-04-23,5.28,5.33,5.13,5.13,167267,0
2014-04-24,5.19,5.21,5.1,5.1,139666,0
2014-04-25,5.08,5.09,4.92,4.97,204029,0
2014-04-28,4.97,5,4.83,4.92,219700,0
2014-04-29,4.97,4.97,4.79,4.82,187841,0
2014-04-30,4.82,4.91,4.75,4.83,402770,0
2014-05-01,4.83,5,4.76,4.91,296543,0
2014-05-02,4.92,5.07,4.91,4.99,184481,0
2014-05-05,4.97,4.99,4.87,4.93,143152,0
2014-05-06,4.9,4.93,4.79,4.81,167317,0
2014-05-07,4.82,4.87,4.74,4.87,192350,0
2014-05-08,4.88,4.93,4.74,4.74,143201,0
2014-05-09,4.72,4.91,4.72,4.91,112941,0
2014-05-12,4.93,5.2,4.91,5.19,222751,0
2014-05-13,5.16,5.2,5.1,5.1,166617,0
2014-05-14,5.11,5.12,4.87,4.91,148248,0
2014-05-15,4.87,4.87,4.75,4.8,212419,0
2014-05-16,4.79,4.85,4.74,4.85,135114,0
2014-05-19,4.85,4.97,4.85,4.9,95609,0
2014-05-20,4.87,4.95,4.7,4.77,227111,0
2014-05-21,4.81,4.83,4.7,4.76,172922,0
2014-05-22,4.76,4.82,4.74,4.8,85436,0
2014-05-23,4.82,5.05,4.81,5.04,288687,0
2014-05-27,5.1,5.23,5.03,5.21,259591,0
2014-05-28,5.2,5.27,5.18,5.26,112325,0
2014-05-29,5.27,5.3,5.19,5.29,106497,0
2014-05-30,5.31,5.33,5.21,5.28,123927,0
2014-06-02,5.26,5.27,5.16,5.23,116124,0
2014-06-03,5.22,5.23,5.12,5.21,94702,0
2014-06-04,5.19,5.22,5.1,5.13,86794,0
2014-06-05,5.13,5.13,5.03,5.07,229911,0
2014-06-06,5.12,5.25,5.09,5.23,129979,0
2014-06-09,5.18,5.24,5.15,5.21,82399,0
2014-06-10,5.17,5.17,5.05,5.14,126216,0
2014-06-11,5.1,5.12,4.98,5.01,119614,0
2014-06-12,4.98,5,4.9,4.91,117323,0
2014-06-13,4.93,4.94,4.82,4.88,120686,0
2014-06-16,4.9,4.95,4.88,4.9,78126,0
2014-06-17,4.89,4.96,4.89,4.95,168052,0
2014-06-18,4.95,4.96,4.86,4.9,169305,0
2014-06-19,4.93,4.94,4.87,4.91,147670,0
2014-06-20,4.92,4.94,4.8,4.82,257533,0
2014-06-23,4.81,4.87,4.79,4.84,148162,0
2014-06-24,4.9,5,4.85,4.9,178476,0
2014-06-25,4.85,5,4.85,4.98,78754,0
2014-06-26,5,5,4.88,4.96,57686,0
2014-06-27,4.91,5.04,4.9,5.03,231829,0
2014-06-30,4.97,5.02,4.96,5.01,93032,0
2014-07-01,4.97,5.19,4.95,5.11,150173,0
2014-07-02,5.07,5.19,5.05,5.16,137700,0
2014-07-03,5.16,5.21,5.15,5.18,67466,0
2014-07-07,5.12,5.14,5,5,101496,0
2014-07-08,4.96,4.98,4.8,4.85,197546,0
2014-07-09,4.86,4.91,4.8,4.83,157336,0
2014-07-10,4.8,4.85,4.73,4.84,247881,0
2014-07-11,4.81,4.85,4.78,4.82,147321,0
2014-07-14,4.85,4.96,4.82,4.85,117642,0
2014-07-15,4.84,4.88,4.75,4.79,163131,0
2014-07-16,4.81,4.84,4.75,4.77,170359,0
2014-07-17,4.75,4.83,4.7,4.71,153457,0
2014-07-18,4.7,4.87,4.69,4.84,207731,0
2014-07-21,4.78,4.79,4.71,4.74,76146,0
2014-07-22,4.74,4.79,4.7,4.71,75926,0
2014-07-23,4.74,4.84,4.74,4.83,90323,0
2014-07-24,4.86,4.91,4.71,4.72,73809,0
2014-07-25,4.7,4.79,4.68,4.72,135909,0
2014-07-28,4.71,4.75,4.66,4.71,116555,0
2014-07-29,4.71,4.72,4.65,4.65,77414,0
2014-07-30,4.67,4.67,4.57,4.64,120463,0
2014-07-31,4.56,4.62,4.55,4.57,164668,0
2014-08-01,4.55,4.6,4.5,4.59,156961,0
2014-08-04,4.64,4.66,4.51,4.51,411091,0
2014-08-05,4.5,4.6,4.42,4.59,189797,0
2014-08-06,4.55,4.78,4.53,4.76,139052,0
2014-08-07,4.75,4.77,4.56,4.57,85284,0
2014-08-08,4.56,4.66,4.56,4.63,87198,0
2014-08-11,4.68,4.77,4.58,4.7,113144,0
2014-08-12,4.65,4.69,4.52,4.53,87652,0
2014-08-13,4.56,4.58,4.51,4.57,67339,0
2014-08-14,4.56,4.59,4.53,4.54,68864,0
2014-08-15,4.61,4.63,4.45,4.48,165487,0
2014-08-18,4.53,4.66,4.53,4.66,109329,0
2014-08-19,4.7,4.74,4.68,4.69,138551,0
2014-08-20,4.69,4.69,4.57,4.66,89263,0
2014-08-21,4.66,4.73,4.55,4.7,375218,0
2014-08-22,4.68,4.72,4.66,4.68,69629,0
2014-08-25,4.69,4.73,4.67,4.68,92217,0
2014-08-26,4.67,4.7,4.64,4.68,106264,0
2014-08-27,4.66,4.66,4.58,4.61,154851,0
2014-08-28,4.59,4.61,4.54,4.58,82378,0
2014-08-29,4.6,4.66,4.55,4.64,81834,0
2014-09-02,4.66,4.66,4.61,4.63,107534,0
2014-09-03,4.65,4.65,4.52,4.54,77395,0
2014-09-04,4.53,4.54,4.45,4.47,144866,0
2014-09-05,4.45,4.57,4.45,4.53,117457,0
2014-09-08,4.55,4.55,4.46,4.49,86699,0
2014-09-09,4.48,4.5,4.41,4.41,161130,0
2014-09-10,4.4,4.43,4.4,4.41,83479,0
2014-09-11,4.4,4.47,4.4,4.4,85626,0
2014-09-12,4.43,4.43,4.25,4.26,162927,0
2014-09-15,4.25,4.25,4.16,4.19,121509,0
2014-09-16,4.15,4.17,4.02,4.02,262133,0
2014-09-17,4.05,4.1,4.03,4.04,213117,0
2014-09-18,4.04,4.08,3.56,3.59,842473,0
2014-09-19,3.57,3.63,3.23,3.41,1076245,0
2014-09-22,3.4,4,3.36,3.83,818252,0
2014-09-23,3.83,3.87,3.59,3.85,627252,0
2014-09-24,3.85,3.86,3.66,3.78,356212,0
2014-09-25,3.78,3.78,3.64,3.73,350123,0
2014-09-26,3.73,3.76,3.61,3.75,309452,0
2014-09-29,3.69,3.85,3.67,3.82,396885,0
2014-09-30,3.81,3.83,3.73,3.77,515598,0
2014-10-01,3.77,3.81,3.7,3.77,390777,0
2014-10-02,3.77,3.84,3.68,3.81,171447,0
2014-10-03,3.83,4.11,3.81,4.09,504954,0
2014-10-06,4.08,4.14,3.86,4.12,490135,0
2014-10-07,4.1,4.25,4.03,4.16,481448,0
2014-10-08,4.16,4.28,4.12,4.26,198503,0
2014-10-09,4.25,4.27,3.92,4,816566,0
2014-10-10,3.95,4.11,3.92,3.93,337335,0
2014-10-13,3.89,4.1,3.87,4,496908,0
2014-10-14,4.06,4.11,3.97,4.05,326781,0
2014-10-15,3.98,4.1,3.96,4.07,292228,0
2014-10-16,4.01,4.2,4.01,4.09,291516,0
2014-10-17,4.15,4.19,3.95,4.03,242154,0
2014-10-20,4.01,4.07,3.95,4,266184,0
2014-10-21,4.06,4.11,3.98,4.03,304632,0
2014-10-22,4.05,4.05,3.9,3.95,148828,0
2014-10-23,3.98,4.06,3.94,3.99,406334,0
2014-10-24,4,4.07,3.98,4.05,138394,0
2014-10-27,4.05,4.08,3.98,4.04,95154,0
2014-10-28,4.05,4.1,3.96,4.01,311356,0
2014-10-29,4.01,4.07,4.01,4.03,150651,0
2014-10-30,4.01,4.09,3.99,4.04,152724,0
2014-10-31,4.1,4.17,4.05,4.13,458520,0
2014-11-03,4.13,4.25,4.13,4.21,189540,0
2014-11-04,4.21,4.23,4.09,4.14,180697,0
2014-11-05,4.17,4.25,4.15,4.19,245850,0
2014-11-06,4.22,4.24,4.17,4.23,287218,0
2014-11-07,4.2,4.21,4.1,4.16,256197,0
2014-11-10,4.16,4.23,4.13,4.2,189890,0
2014-11-11,4.21,4.21,4.11,4.13,126102,0
2014-11-12,4.09,4.19,4.08,4.17,101849,0
2014-11-13,4.18,4.23,4.08,4.12,128234,0
2014-11-14,4.13,4.19,4.11,4.14,153358,0
2014-11-17,4.13,4.16,4.06,4.08,196139,0
2014-11-18,4.1,4.16,4.05,4.1,202903,0
2014-11-19,4.08,4.19,4.02,4.09,375590,0
2014-11-20,4.09,4.25,4.06,4.23,182142,0
2014-11-21,4.25,4.35,4.24,4.32,251661,0
2014-11-24,4.35,4.46,4.31,4.44,121291,0
2014-11-25,4.46,4.47,4.33,4.39,332666,0
2014-11-26,4.36,4.45,4.36,4.4,128824,0
2014-11-28,4.39,4.45,4.37,4.4,172945,0
2014-12-01,4.37,4.42,4.34,4.39,243481,0
2014-12-02,4.38,4.44,4.35,4.41,163436,0
2014-12-03,4.42,4.5,4.38,4.48,155749,0
2014-12-04,4.48,4.59,4.42,4.54,166184,0
2014-12-05,4.53,4.67,4.51,4.63,144956,0
2014-12-08,4.6,4.64,4.41,4.44,123839,0
2014-12-09,4.38,4.58,4.37,4.56,120405,0
2014-12-10,4.53,4.54,4.43,4.44,131468,0
2014-12-11,4.45,4.57,4.45,4.52,155840,0
2014-12-12,4.51,4.61,4.51,4.52,154953,0
2014-12-15,4.52,4.53,4.39,4.4,173388,0
2014-12-16,4.37,4.54,4.33,4.41,273343,0
2014-12-17,4.2,4.31,3.92,4.19,483429,0
2014-12-18,4.17,4.24,4.05,4.16,190366,0
2014-12-19,4.13,4.21,4,4.12,393171,0
2014-12-22,4.12,4.12,4,4.01,295721,0
2014-12-23,4.01,4.07,3.99,4.06,120338,0
2014-12-24,4.01,4.1,3.98,4.03,170855,0
2014-12-26,4.05,4.1,4.02,4.05,136084,0
2014-12-29,4.03,4.08,3.99,4.07,127049,0
2014-12-30,4.07,4.13,4.04,4.08,165152,0
2014-12-31,4.1,4.24,4.09,4.15,147712,0
2015-01-02,4.18,4.19,4.03,4.06,149945,0
2015-01-05,4.05,4.09,3.98,4,193091,0
2015-01-06,3.99,4.02,3.89,3.91,310725,0
2015-01-07,3.94,3.94,3.83,3.86,148305,0
2015-01-08,3.89,3.89,3.78,3.8,130684,0
2015-01-09,3.78,3.83,3.7,3.7,237953,0
2015-01-12,3.7,3.76,3.63,3.68,199174,0
2015-01-13,3.69,3.79,3.53,3.55,210280,0
2015-01-14,3.54,3.81,3.53,3.79,275473,0
2015-01-15,3.82,3.82,3.67,3.69,182786,0
2015-01-16,3.69,3.77,3.67,3.72,82842,0
2015-01-20,3.73,3.74,3.63,3.64,90973,0
2015-01-21,3.64,3.66,3.59,3.63,139730,0
2015-01-22,3.65,3.74,3.59,3.7,121113,0
2015-01-23,3.72,3.77,3.68,3.72,99519,0
2015-01-26,3.72,3.73,3.66,3.69,129578,0
2015-01-27,3.7,3.84,3.68,3.76,171827,0
2015-01-28,3.76,3.76,3.58,3.6,110210,0
2015-01-29,3.6,3.7,3.55,3.7,157105,0
2015-01-30,3.67,3.67,3.48,3.48,253874,0
2015-02-02,3.51,3.58,3.4,3.57,104619,0
2015-02-03,3.6,3.71,3.6,3.68,85608,0
2015-02-04,3.66,3.69,3.56,3.58,96430,0
2015-02-05,3.58,3.68,3.57,3.66,91986,0
2015-02-06,3.67,3.76,3.62,3.7,109816,0
2015-02-09,3.7,3.7,3.56,3.57,142647,0
2015-02-10,3.57,3.64,3.56,3.59,71995,0
2015-02-11,3.57,3.62,3.53,3.54,89773,0
2015-02-12,3.58,3.61,3.54,3.56,92691,0
2015-02-13,3.56,3.75,3.54,3.74,102182,0
2015-02-17,3.76,3.76,3.64,3.68,141511,0
2015-02-18,3.68,3.72,3.66,3.69,83776,0
2015-02-19,3.7,3.72,3.65,3.69,86345,0
2015-02-20,3.7,3.7,3.63,3.65,111875,0
2015-02-23,3.73,3.9,3.7,3.7,284610,0
2015-02-24,3.71,3.8,3.57,3.59,144574,0
2015-02-25,3.61,3.69,3.54,3.69,93687,0
2015-02-26,3.68,3.71,3.66,3.71,99444,0
2015-02-27,3.7,3.75,3.62,3.64,142149,0
2015-03-02,3.67,3.75,3.67,3.75,74600,0
2015-03-03,3.73,3.75,3.51,3.73,119700,0
2015-03-04,3.73,3.73,3.61,3.67,113300,0
2015-03-05,3.66,3.7,3.62,3.62,45800,0
2015-03-06,3.58,3.66,3.55,3.56,90900,0
2015-03-09,3.55,3.58,3.42,3.51,148700,0
2015-03-10,3.45,3.49,3.4,3.45,86100,0
2015-03-11,3.44,3.46,3.37,3.4,89000,0
2015-03-12,3.44,3.55,3.42,3.53,99600,0
2015-03-13,3.54,3.59,3.44,3.57,71300,0
2015-03-16,3.57,3.66,3.53,3.62,84100,0
2015-03-17,3.5,4.29,3.5,4,705900,0
2015-03-18,3.99,4.19,3.9,4.07,154800,0
2015-03-19,4.05,4.14,4.05,4.11,158100,0
2015-03-20,4.11,4.25,4.1,4.22,371800,0
2015-03-23,4.22,4.31,4.22,4.3,127900,0
2015-03-24,4.3,4.35,4.25,4.33,111700,0
2015-03-25,4.32,4.32,4.18,4.2,128300,0
2015-03-26,4.19,4.28,4.14,4.22,123300,0
2015-03-27,4.21,4.37,4.2,4.35,109000,0
2015-03-30,4.39,4.4,4.3,4.37,95900,0
2015-03-31,4.33,4.45,4.29,4.44,120978,0
2015-04-01,4.42,4.45,4.34,4.37,129100,0
2015-04-02,4.38,4.44,4.36,4.38,123800,0
2015-04-06,4.34,4.42,4.34,4.36,92800,0
2015-04-07,4.37,4.44,4.35,4.39,92362,0
2015-04-08,4.37,4.41,4.32,4.36,89900,0
2015-04-09,4.37,4.4,4.19,4.24,159433,0
2015-04-10,4.27,4.34,4.22,4.28,51900,0
2015-04-13,4.27,4.33,4.26,4.3,61700,0
2015-04-14,4.27,4.44,4.26,4.41,92800,0
2015-04-15,4.4,4.56,4.4,4.53,132451,0
2015-04-16,4.53,4.55,4.46,4.54,60689,0
2015-04-17,4.51,4.51,4.4,4.46,92400,0
2015-04-20,4.46,4.53,4.42,4.44,50681,0
2015-04-21,4.47,4.53,4.44,4.51,69747,0
2015-04-22,4.49,4.51,4.43,4.48,35874,0
2015-04-23,4.45,4.51,4.42,4.5,69300,0
2015-04-24,4.52,4.53,4.48,4.51,83786,0
2015-04-27,4.49,4.59,4.42,4.46,111200,0
2015-04-28,4.53,4.68,4.44,4.68,135123,0
2015-04-29,4.68,4.68,4.42,4.49,110100,0
2015-04-30,4.49,4.51,4.23,4.25,190700,0
2015-05-01,4.25,4.3,4.18,4.29,120600,0
2015-05-04,4.31,4.36,4.24,4.28,92200,0
2015-05-05,4.25,4.3,4.12,4.26,134400,0
2015-05-06,4.27,4.29,4.06,4.09,119546,0
2015-05-07,4.07,4.13,3.98,4.05,163288,0
2015-05-08,4.11,4.15,4,4.12,113600,0
2015-05-11,4.1,4.15,4.05,4.11,94100,0
2015-05-12,4,4.53,3.91,4.49,161065,0
2015-05-13,4.48,4.52,4.35,4.44,158061,0
2015-05-14,4.44,4.48,4.37,4.44,86600,0
2015-05-15,4.41,4.46,4.33,4.33,150308,0
2015-05-18,4.24,4.38,4.24,4.33,174828,0
2015-05-19,4.3,4.36,4.27,4.33,135463,0
2015-05-20,4.32,4.35,4.28,4.33,98086,0
2015-05-21,4.35,4.37,4.15,4.29,441700,0
2015-05-22,4.27,4.39,4.24,4.3,139300,0
2015-05-26,4.36,4.44,4.24,4.41,146762,0
2015-05-27,4.46,4.55,4.39,4.49,270500,0
2015-05-28,4.48,4.67,4.43,4.62,491216,0
2015-05-29,4.61,4.72,4.54,4.63,141800,0
2015-06-01,4.71,4.84,4.58,4.73,504761,0
2015-06-02,4.74,4.86,4.67,4.74,206407,0
2015-06-03,4.73,5.01,4.7,4.97,360200,0
2015-06-04,4.95,4.97,4.78,4.9,136300,0
2015-06-05,4.92,4.92,4.74,4.86,236700,0
2015-06-08,4.9,5.02,4.78,4.87,325000,0
2015-06-09,4.81,4.91,4.74,4.79,224292,0
2015-06-10,4.82,5,4.81,4.86,161707,0
2015-06-11,4.89,4.98,4.88,4.9,132591,0
2015-06-12,4.89,4.91,4.8,4.81,107100,0
2015-06-15,4.83,4.98,4.68,4.95,281400,0
2015-06-16,4.64,4.89,4.43,4.85,739900,0
2015-06-17,4.68,4.95,4.68,4.82,520100,0
2015-06-18,4.81,4.86,4.79,4.8,362300,0
2015-06-19,4.8,4.88,4.76,4.76,365200,0
2015-06-22,4.73,4.8,4.54,4.76,271500,0
2015-06-23,4.76,4.88,4.76,4.81,240136,0
2015-06-24,4.85,4.88,4.72,4.75,202800,0
2015-06-25,4.7,4.84,4.7,4.84,159600,0
2015-06-26,4.83,5.07,4.77,5.06,750600,0
2015-06-29,4.98,5.06,4.81,4.84,314500,0
2015-06-30,4.92,4.92,4.69,4.8,321402,0
2015-07-01,4.8,4.94,4.78,4.87,268300,0
2015-07-02,4.89,4.89,4.7,4.79,112900,0
2015-07-06,4.76,4.89,4.61,4.89,242500,0
2015-07-07,4.86,4.86,4.68,4.77,200000,0
2015-07-08,4.73,4.78,4.63,4.68,146800,0
2015-07-09,4.73,4.8,4.65,4.65,178900,0
2015-07-10,4.76,4.82,4.71,4.81,206300,0
2015-07-13,4.8,4.91,4.8,4.89,152000,0
2015-07-14,4.89,4.96,4.76,4.77,217030,0
2015-07-15,4.8,4.82,4.69,4.69,139644,0
2015-07-16,4.69,4.74,4.65,4.72,130900,0
2015-07-17,4.75,4.77,4.63,4.65,165100,0
2015-07-20,4.64,4.67,4.56,4.62,204000,0
2015-07-21,4.64,4.65,4.52,4.62,130000,0
2015-07-22,4.63,4.73,4.59,4.59,121300,0
2015-07-23,4.56,4.59,4.45,4.48,208000,0
2015-07-24,4.45,4.46,4.32,4.35,156100,0
2015-07-27,4.22,4.45,4.22,4.31,141000,0
2015-07-28,4.34,4.46,4.17,4.44,160200,0
2015-07-29,4.52,4.56,4.44,4.53,244400,0
2015-07-30,4.52,4.56,4.41,4.55,135200,0
2015-07-31,4.58,4.59,4.5,4.52,155300,0
2015-08-03,4.5,4.62,4.5,4.61,173943,0
2015-08-04,4.63,4.63,4.38,4.42,236300,0
2015-08-05,4.4,4.54,4.32,4.4,230900,0
2015-08-06,4.35,4.39,4.18,4.32,149382,0
2015-08-07,4.26,4.38,4.25,4.28,138300,0
2015-08-10,4.18,4.21,3.45,3.52,661100,0
2015-08-11,3.52,3.64,3.46,3.5,340131,0
2015-08-12,3.45,3.56,3.28,3.49,426400,0
2015-08-13,3.52,3.56,3.45,3.45,192000,0
2015-08-14,3.45,3.52,3.44,3.48,325400,0
2015-08-17,3.48,3.5,3.45,3.46,199900,0
2015-08-18,3.46,3.54,3.46,3.5,314000,0
2015-08-19,3.48,3.53,3.45,3.49,306400,0
2015-08-20,3.46,3.48,3.38,3.38,325000,0
2015-08-21,3.31,3.41,3.29,3.31,356400,0
2015-08-24,3.2,3.29,3.1,3.13,364230,0
2015-08-25,3.21,3.22,3.08,3.15,518000,0
2015-08-26,3.24,3.3,3.11,3.2,431000,0
2015-08-27,3.22,3.47,3.2,3.41,375500,0
2015-08-28,3.41,3.42,3.25,3.38,286900,0
2015-08-31,3.4,3.44,3.35,3.38,130800,0
2015-09-01,3.33,3.36,3.2,3.23,226100,0
2015-09-02,3.32,3.32,3.2,3.23,203600,0
2015-09-03,3.26,3.29,3.19,3.19,139600,0
2015-09-04,3.16,3.2,3.14,3.15,73600,0
2015-09-08,3.2,3.21,3.12,3.17,208000,0
2015-09-09,3.21,3.23,3.08,3.09,199200,0
2015-09-10,3.11,3.11,3.02,3.03,118241,0
2015-09-11,3,3.03,2.92,3,204400,0
2015-09-14,3,3.01,2.92,2.99,382100,0
2015-09-15,2.98,3.16,2.98,3.12,207000,0
2015-09-16,3.1,3.21,3.1,3.14,199200,0
2015-09-17,3.16,3.2,3.08,3.15,288690,0
2015-09-18,3.1,3.14,3.05,3.09,278100,0
2015-09-21,3.1,3.14,3.06,3.07,268100,0
2015-09-22,3.04,3.13,3.04,3.1,240200,0
2015-09-23,3.11,3.15,3.08,3.09,203983,0
2015-09-24,3.08,3.12,3.04,3.06,307298,0
2015-09-25,3.07,3.07,2.82,2.86,372600,0
2015-09-28,2.86,2.87,2.74,2.84,484208,0
2015-09-29,2.84,2.91,2.78,2.83,250800,0
2015-09-30,2.87,3.1,2.86,3.09,360600,0
2015-10-01,3.08,3.19,3.05,3.11,224000,0
2015-10-02,3.09,3.26,3.06,3.26,336500,0
2015-10-05,3.29,3.32,3.12,3.2,294099,0
2015-10-06,3.18,3.22,3.02,3.09,313900,0
2015-10-07,3.1,3.25,3.06,3.21,287049,0
2015-10-08,3.17,3.25,3.11,3.25,119600,0
2015-10-09,3.26,3.37,3.23,3.36,170200,0
2015-10-12,3.37,3.39,3.26,3.33,410159,0
2015-10-13,3.29,3.4,3.22,3.23,203600,0
2015-10-14,3.25,3.29,3.16,3.2,128300,0
2015-10-15,3.19,3.36,3.17,3.36,163200,0
2015-10-16,3.37,3.45,3.36,3.44,175100,0
2015-10-19,3.37,3.45,3.28,3.29,108633,0
2015-10-20,3.27,3.36,3.26,3.33,237500,0
2015-10-21,3.33,3.33,3.16,3.26,93900,0
2015-10-22,3.27,3.28,3.11,3.28,170500,0
2015-10-23,3.29,3.36,3.25,3.32,135500,0
2015-10-26,3.3,3.32,3.17,3.23,130100,0
2015-10-27,3.2,3.26,3.15,3.18,115000,0
2015-10-28,3.15,3.21,3.05,3.18,292600,0
2015-10-29,3.2,3.28,3.16,3.23,79700,0
2015-10-30,3.25,3.28,3.11,3.27,286200,0
2015-11-02,3.21,3.37,3.21,3.29,224102,0
2015-11-03,3.29,3.35,3.26,3.28,79812,0
2015-11-04,3.27,3.32,3.13,3.18,247595,0
2015-11-05,3.18,3.2,3.08,3.08,177200,0
2015-11-06,3.2,3.49,3.17,3.49,485100,0
2015-11-09,3.48,3.5,3.41,3.5,89094,0
2015-11-10,3.49,3.56,3.46,3.51,241600,0
2015-11-11,3.53,3.6,3.35,3.46,142700,0
2015-11-12,3.43,3.5,3.36,3.37,93900,0
2015-11-13,3.32,3.57,3.29,3.54,288600,0
2015-11-16,3.53,3.59,3.5,3.52,198900,0
2015-11-17,3.55,3.67,3.45,3.5,228800,0
2015-11-18,3.52,3.53,3.47,3.49,111300,0
2015-11-19,3.48,3.5,3.3,3.35,332200,0
2015-11-20,3.38,3.47,3.34,3.4,238200,0
2015-11-23,3.37,3.5,3.35,3.48,170200,0
2015-11-24,3.47,3.52,3.42,3.51,151700,0
2015-11-25,3.52,3.64,3.52,3.61,238300,0
2015-11-27,3.6,3.64,3.55,3.58,139300,0
2015-11-30,3.57,3.65,3.57,3.59,191800,0
2015-12-01,3.6,3.65,3.6,3.6,141646,0
2015-12-02,3.65,3.65,3.41,3.49,198038,0
2015-12-03,3.61,3.96,3.61,3.81,842291,0
2015-12-04,3.77,3.87,3.7,3.79,302400,0
2015-12-07,3.8,3.81,3.53,3.57,190600,0
2015-12-08,3.57,3.6,3.48,3.49,82501,0
2015-12-09,3.51,3.54,3.41,3.42,144700,0
2015-12-10,3.42,3.46,3.34,3.38,146900,0
2015-12-11,3.32,3.41,3.24,3.27,284800,0
2015-12-14,3.28,3.31,3.16,3.18,171816,0
2015-12-15,3.22,3.41,3.2,3.38,134500,0
2015-12-16,3.91,3.98,3.41,3.48,486400,0
2015-12-17,3.46,3.65,3.46,3.56,594300,0
2015-12-18,3.54,3.54,3.4,3.43,258500,0
2015-12-21,3.47,3.51,3.28,3.31,143600,0
2015-12-22,3.27,3.32,3.21,3.32,96728,0
2015-12-23,3.33,3.35,3.28,3.34,93200,0
2015-12-24,3.34,3.37,3.32,3.33,19041,0
2015-12-28,3.28,3.35,3.28,3.29,44105,0
2015-12-29,3.32,3.33,3.27,3.3,119781,0
2015-12-30,3.29,3.32,3.1,3.21,263006,0
2015-12-31,3.21,3.25,3.17,3.18,112249,0
2016-01-04,3.09,3.14,3.05,3.09,181352,0
2016-01-05,3.11,3.13,3.03,3.06,130765,0
2016-01-06,3.04,3.1,3.01,3.07,112872,0
2016-01-07,3.05,3.095,2.99,2.99,218453,0
2016-01-08,3.02,3.1,2.85,2.88,213467,0
2016-01-11,2.95,3.01,2.75,2.78,193732,0
2016-01-12,2.79,2.88,2.65,2.69,184184,0
2016-01-13,2.68,2.76,2.51,2.58,216363,0
2016-01-14,2.58,2.73,2.57,2.68,122388,0
2016-01-15,2.6,2.62,2.47,2.55,164961,0
2016-01-19,2.59,2.67,2.45,2.48,190800,0
2016-01-20,2.45,2.56,2.26,2.56,248107,0
2016-01-21,2.56,2.68,2.52,2.63,200421,0
2016-01-22,2.65,2.71,2.59,2.61,245494,0
2016-01-25,2.58,2.61,2.45,2.45,69478,0
2016-01-26,2.45,2.51,2.415,2.46,130318,0
2016-01-27,2.46,2.49,2.41,2.42,161126,0
2016-01-28,2.46,2.48,2.39,2.39,148955,0
2016-01-29,2.41,2.57,2.4,2.54,194687,0
2016-02-01,2.49,2.68,2.49,2.62,160638,0
2016-02-02,2.56,2.59,2.44,2.45,109101,0
2016-02-03,2.48,2.5,2.37,2.4,191935,0
2016-02-04,2.4,2.61,2.395,2.47,115277,0
2016-02-05,2.45,2.49,2.34,2.34,147549,0
2016-02-08,2.3,2.32,2.16,2.29,179073,0
2016-02-09,2.3,2.35,2.06,2.09,410610,0
2016-02-10,2.13,2.18,2.07,2.08,208550,0
2016-02-11,2.06,2.2,2,2.17,144042,0
2016-02-12,2.17,2.28,2.15,2.23,290782,0
2016-02-16,2.27,2.35,2.2285,2.33,81070,0
2016-02-17,2.34,2.49,2.34,2.48,168183,0
2016-02-18,2.47,2.485,2.34,2.34,78255,0
2016-02-19,2.33,2.38,2.3,2.3,74034,0
2016-02-22,2.3,2.429,2.3,2.37,111355,0
2016-02-23,2.35,2.38,2.29,2.3,68293,0
2016-02-24,2.28,2.3,2.21,2.28,107175,0
2016-02-25,2.3,2.34,2.21,2.28,74379,0
2016-02-26,2.25,2.35,2.25,2.35,101871,0
2016-02-29,2.33,2.48,2.29,2.37,144439,0
2016-03-01,2.38,2.52,2.32,2.52,154263,0
2016-03-02,2.52,2.52,2.25,2.35,145946,0
2016-03-03,2.31,2.45,2.16,2.42,114559,0
2016-03-04,2.43,2.48,2.345,2.37,207088,0
2016-03-07,2.39,2.93,2.36,2.76,433771,0
2016-03-08,2.77,2.77,2.58,2.58,150595,0
2016-03-09,2.6,2.62,2.54,2.57,88261,0
2016-03-10,2.58,2.61,2.4201,2.46,102227,0
2016-03-11,2.5,2.69,2.5,2.59,156396,0
2016-03-14,2.58,2.6,2.54,2.59,55518,0
2016-03-15,2.56,2.56,2.35,2.35,100566,0
2016-03-16,2.35,2.44,2.32,2.34,139002,0
2016-03-17,2.34,2.34,2.245,2.28,351019,0
2016-03-18,2.32,2.55,2.3,2.41,370733,0
2016-03-21,2.42,2.46,2.28,2.28,220166,0
2016-03-22,2.29,2.3099,2.18,2.19,200703,0
2016-03-23,2.21,2.22,2.08,2.09,172255,0
2016-03-24,2.09,2.14,2.05,2.09,214223,0
2016-03-28,2.15,2.26,2.1,2.25,154901,0
2016-03-29,2.21,2.24,2.16,2.23,139559,0
2016-03-30,2.26,2.27,2.23,2.24,249812,0
2016-03-31,2.24,2.33,2.23,2.29,137789,0
2016-04-01,2.28,2.29,2.2,2.24,113250,0
2016-04-04,2.2,2.27,2.165,2.2,177012,0
2016-04-05,2.18,2.2,2.08,2.08,150733,0
2016-04-06,2.09,2.1,2.05,2.07,189486,0
2016-04-07,2.07,2.14,2.05,2.11,146775,0
2016-04-08,2.13,2.18,2.04,2.04,137675,0
2016-04-11,2.02,2.13,2.02,2.11,157404,0
2016-04-12,2.11,2.22,2.11,2.22,249376,0
2016-04-13,2.25,2.31,2.24,2.29,307641,0
2016-04-14,2.3,2.38,2.285,2.34,196697,0
2016-04-15,2.32,2.4,2.31,2.37,172744,0
2016-04-18,2.33,2.51,2.32,2.5,175182,0
2016-04-19,2.51,2.55,2.48,2.5,174305,0
2016-04-20,2.52,2.55,2.495,2.5,87174,0
2016-04-21,2.52,2.55,2.48,2.5,143259,0
2016-04-22,2.52,2.56,2.5,2.55,199021,0
2016-04-25,2.55,2.57,2.4825,2.5,137326,0
2016-04-26,2.5,2.61,2.5,2.59,198328,0
2016-04-27,2.64,2.64,2.47,2.56,298474,0
2016-04-28,2.54,2.62,2.52,2.54,207524,0
2016-04-29,2.53,2.56,2.38,2.44,366920,0
2016-05-02,2.49,2.49,2.345,2.39,1045440,0
2016-05-03,2.35,2.61,2.33,2.5,1053357,0
2016-05-04,2.45,2.63,2.42,2.61,512856,0
2016-05-05,2.66,2.74,2.44,2.44,270944,0
2016-05-06,2.45,2.51,2.35,2.35,196473,0
2016-05-09,2.4,2.44,2.34,2.4,78100,0
2016-05-10,2.43,2.445,2.4,2.42,82915,0
2016-05-11,2.41,2.43,2.21,2.23,236235,0
2016-05-12,2.26,2.26,2,2.02,353766,0
2016-05-13,2,2.03,1.98,2.01,480089,0
2016-05-16,2,2.15,2,2.12,200293,0
2016-05-17,2.11,2.17,2.065,2.1,231376,0
2016-05-18,2.08,2.14,2.03,2.07,182145,0
2016-05-19,2.06,2.13,2.04,2.09,167837,0
2016-05-20,2.09,2.1,2,2.04,171745,0
2016-05-23,2.02,2.06,1.98,2,179676,0
2016-05-24,2.03,2.08,1.92,2.05,188356,0
2016-05-25,2.05,2.14,2.04,2.05,193516,0
2016-05-26,2.04,2.0699,2,2,127097,0
2016-05-27,2.01,2.08,2.005,2.02,141639,0
2016-05-31,2,2.06,2,2.01,115129,0
2016-06-01,2,2.09,2,2.09,224011,0
2016-06-02,2.08,2.1098,2.03,2.09,87745,0
2016-06-03,2.06,2.09,2.03,2.05,115177,0
2016-06-06,2.04,2.12,2.03,2.11,103263,0
2016-06-07,2.11,2.14,1.99,2.01,437919,0
2016-06-08,1.99,2.07,1.99,2.04,102802,0
2016-06-09,2.03,2.06,1.995,2.04,120696,0
2016-06-10,2.02,2.05,1.95,1.99,193483,0
2016-06-13,2,2.07,1.97,1.99,187533,0
2016-06-14,2,2,1.93,1.95,452514,0
2016-06-15,1.95,2.01,1.92,2,152113,0
2016-06-16,2,2,1.93,1.95,130799,0
2016-06-17,1.96,2.05,1.96,1.96,257631,0
2016-06-20,1.97,2,1.91,1.93,212971,0
2016-06-21,1.92,1.93,1.86,1.92,597096,0
2016-06-22,1.92,1.94,1.82,1.82,407561,0
2016-06-23,1.85,1.87,1.78,1.84,529993,0
2016-06-24,1.79,1.825,1.72,1.76,4212835,0
2016-06-27,1.74,1.75,1.65,1.65,367323,0
2016-06-28,1.66,1.77,1.65,1.66,205610,0
2016-06-29,1.71,1.73,1.65,1.67,291621,0
2016-06-30,2.44,2.5,2.2,2.34,2723288,0
2016-07-01,2.34,2.62,2.34,2.42,448712,0
2016-07-05,2.42,2.42,2.15,2.29,528635,0
2016-07-06,2.17,2.35,2.17,2.335,190928,0
2016-07-07,2.34,2.44,2.27,2.32,137100,0
2016-07-08,2.31,2.4099,2.31,2.36,150081,0
2016-07-11,2.3,2.48,2.3,2.44,222628,0
2016-07-12,2.45,2.54,2.44,2.48,197394,0
2016-07-13,2.54,2.57,2.45,2.51,178636,0
2016-07-14,2.5,2.63,2.4801,2.6,199890,0
2016-07-15,2.55,2.62,2.5,2.51,216158,0
2016-07-18,2.54,2.57,2.47,2.51,110358,0
2016-07-19,2.48,2.52,2.34,2.35,282069,0
2016-07-20,2.35,2.39,2.31,2.38,231363,0
2016-07-21,2.37,2.43,2.3,2.31,192551,0
2016-07-22,2.37,2.41,2.294,2.41,157773,0
2016-07-25,2.42,2.48,2.4,2.45,155666,0
2016-07-26,2.45,2.54,2.435,2.49,176311,0
2016-07-27,2.51,2.54,2.39,2.44,146468,0
2016-07-28,2.47,2.49,2.36,2.45,146901,0
2016-07-29,2.46,2.48,2.37,2.37,215839,0
2016-08-01,2.39,2.44,2.25,2.31,218681,0
2016-08-02,2.3,2.39,2.2,2.26,139489,0
2016-08-03,2.24,2.35,2.22,2.23,162329,0
2016-08-04,1.93,2.34,1.93,2.11,186988,0
2016-08-05,2.1,2.22,2.04,2.05,133980,0
2016-08-08,2.03,2.16,2.01,2.14,165556,0
2016-08-09,2.12,2.19,2.11,2.11,59890,0
2016-08-10,2.11,2.15,1.93,1.99,162579,0
2016-08-11,1.98,2.028,1.88,1.99,99922,0
2016-08-12,1.99,2.03,1.89,1.96,95343,0
2016-08-15,1.98,1.98,1.89,1.91,187797,0
2016-08-16,1.91,1.9767,1.89,1.89,35958,0
2016-08-17,1.89,1.95,1.83,1.92,181594,0
2016-08-18,1.9578,1.96,1.9,1.91,51319,0
2016-08-19,1.89,1.92,1.8699,1.89,130511,0
2016-08-22,1.88,1.905,1.87,1.89,43481,0
2016-08-23,1.91,1.96,1.87,1.95,75369,0
2016-08-24,1.94,1.97,1.91,1.92,118095,0
2016-08-25,1.93,2.09,1.89,2.06,161638,0
2016-08-26,2.06,2.08,1.95,1.98,63807,0
2016-08-29,2,2.09,1.99,2.08,85200,0
2016-08-30,2.05,2.16,2.05,2.11,91857,0
2016-08-31,2.11,2.13,2.0339,2.12,53859,0
2016-09-01,2.13,2.1601,2.03,2.03,151405,0
2016-09-02,2.05,2.13,2.04,2.1,41296,0
2016-09-06,2.08,2.14,2.06,2.06,40953,0
2016-09-07,2.06,2.15,2.06,2.08,43288,0
2016-09-08,2.08,2.18,2.08,2.13,30560,0
2016-09-09,2.09,2.12,1.99,1.99,87026,0
2016-09-12,1.92,2.02,1.92,2.01,63723,0
2016-09-13,1.96,2.09,1.91,1.98,95475,0
2016-09-14,1.96,2.01,1.91,1.92,52162,0
2016-09-15,1.91,1.97,1.86,1.875,68564,0
2016-09-16,1.86,1.93,1.83,1.83,124202,0
2016-09-19,1.85,1.98,1.83,1.97,110592,0
2016-09-20,1.96,1.98,1.9,1.9,12192,0
2016-09-21,1.9,2.03,1.9,2.03,64635,0
2016-09-22,2.01,2.04,1.95,2.02,78636,0
2016-09-23,1.99,2.05,1.95,2,35196,0
2016-09-26,1.98,2.01,1.95,2,33638,0
2016-09-27,2.02,2.02,1.91,1.94,94396,0
2016-09-28,1.93,1.99,1.9,1.91,74900,0
2016-09-29,1.9,1.99,1.9,1.95,24558,0
2016-09-30,1.95,1.97,1.91,1.91,61178,0
2016-10-03,2.4,2.87,2.29,2.66,2076572,0
2016-10-04,2.61,2.85,2.5,2.77,674311,0
2016-10-05,2.73,2.79,2.64,2.68,345535,0
2016-10-06,2.69,2.757,2.6,2.61,334758,0
2016-10-07,2.62,2.81,2.56,2.62,371959,0
2016-10-10,2.66,2.66,2.521,2.56,125468,0
2016-10-11,2.55,2.55,2.48,2.51,252682,0
2016-10-12,2.52,2.62,2.48,2.54,231218,0
2016-10-13,2.82,2.88,2.696,2.76,1026307,0
2016-10-14,2.78,3,2.78,2.85,825658,0
2016-10-17,2.99,2.99,2.85,2.88,334742,0
2016-10-18,2.86,2.93,2.86,2.9,150767,0
2016-10-19,2.94,3.0389,2.886,3,528309,0
2016-10-20,2.92,3,2.92,2.96,164412,0
2016-10-21,2.96,2.99,2.92,2.94,325837,0
2016-10-24,2.95,3.01,2.91,2.97,244678,0
2016-10-25,2.97,3.0298,2.93,2.96,149730,0
2016-10-26,2.93,2.9699,2.9,2.92,212939,0
2016-10-27,2.93,2.97,2.9,2.93,180610,0
2016-10-28,2.9,2.94,2.75,2.79,653313,0
2016-10-31,2.8,2.85,2.75,2.8,141854,0
2016-11-01,2.8,2.85,2.8,2.85,160963,0
2016-11-02,2.8,2.85,2.65,2.8,325680,0
2016-11-03,2.75,2.8,2.75,2.8,149382,0
2016-11-04,2.75,2.79,2.55,2.55,592868,0
2016-11-07,2.6,2.65,2.55,2.6,1080523,0
2016-11-08,2.55,2.7338,2.55,2.7,1761426,0
2016-11-09,2.6,2.7,2.5,2.575,227303,0
2016-11-10,2.55,2.6,2.4,2.45,218560,0
2016-11-11,2.5,2.7,2.5,2.65,246138,0
2016-11-14,2.6,2.75,2.5,2.6,183074,0
2016-11-15,2.5,2.65,2.305,2.5,458508,0
2016-11-16,2.55,2.7,2.45,2.5,379377,0
2016-11-17,2.55,2.55,2.45,2.5,159608,0
2016-11-18,2.55,2.6,2.4,2.45,191442,0
2016-11-21,2.45,2.5,2.4,2.4,195622,0
2016-11-22,2.45,2.5,2.4,2.45,71302,0
2016-11-23,2.4,2.4,2.3,2.35,150750,0
2016-11-25,2.3,2.45,2.3,2.35,130865,0
2016-11-28,2.3,2.375,2.3,2.35,101370,0
2016-11-29,2.35,2.4,2.3,2.35,122320,0
2016-11-30,2.35,2.35,2.3,2.35,140790,0
2016-12-01,2.3,2.375,2.3,2.3,212139,0
2016-12-02,2.3,2.35,2.3,2.35,154514,0
2016-12-05,2.35,2.4,2.3,2.35,383177,0
2016-12-06,2.3,2.45,2.3,2.4,70642,0
2016-12-07,2.35,2.45,2.35,2.45,73569,0
2016-12-08,2.55,2.65,2.45,2.65,257070,0
2016-12-09,2.6,2.7,2.5,2.65,447936,0
2016-12-12,2.65,2.85,2.6,2.8,396256,0
2016-12-13,2.75,2.85,2.75,2.8,190689,0
2016-12-14,2.75,2.775,2.45,2.45,150506,0
2016-12-15,2.45,2.575,2.45,2.55,138616,0
2016-12-16,2.5,2.85,2.4637,2.775,196030,0
2016-12-19,2.75,2.85,2.655,2.8,183059,0
2016-12-20,2.8,2.95,2.7,2.95,230960,0
2016-12-21,2.9,2.95,2.8,2.9,218511,0
2016-12-22,2.85,2.95,2.8,2.9,215731,0
2016-12-23,2.85,2.86,2.7,2.8,71402,0
2016-12-27,2.75,2.8,2.65,2.75,64031,0
2016-12-28,2.7,2.7,2.605,2.65,66896,0
2016-12-29,2.65,2.75,2.65,2.7,41384,0
2016-12-30,2.7,2.7,2.55,2.7,91122,0
2017-01-03,2.65,2.775,2.55,2.65,85089,0
2017-01-04,2.8,2.8,2.65,2.7,56308,0
2017-01-05,2.65,2.85,2.65,2.7,19605,0
2017-01-06,2.65,2.75,2.65,2.65,36265,0
2017-01-09,2.65,2.7,2.6,2.65,45854,0
2017-01-10,2.65,2.75,2.6,2.75,60524,0
2017-01-11,2.75,2.8,2.7,2.75,34256,0
2017-01-12,2.75,2.75,2.7,2.7,17310,0
2017-01-13,2.7,2.75,2.7,2.7,25648,0
2017-01-17,2.65,2.8,2.65,2.75,19960,0
2017-01-18,2.75,2.75,2.6,2.75,75221,0
2017-01-19,2.75,2.75,2.6,2.65,33185,0
2017-01-20,2.6,2.75,2.6,2.7,67720,0
2017-01-23,2.65,2.7,2.6,2.65,19884,0
2017-01-24,2.7,2.7,2.6,2.6,44184,0
2017-01-25,2.7,2.7,2.6,2.65,23390,0
2017-01-26,2.65,2.75,2.65,2.75,16831,0
2017-01-27,2.75,2.75,2.65,2.65,8399,0
2017-01-30,2.6,2.65,2.5,2.65,52667,0
2017-01-31,2.65,2.85,2.55,2.85,85794,0
2017-02-01,2.75,2.8,2.65,2.7,61238,0
2017-02-02,2.65,2.7,2.6,2.7,48726,0
2017-02-03,2.7,2.8,2.65,2.65,38851,0
2017-02-06,2.65,2.7,2.6,2.65,59167,0
2017-02-07,2.65,2.65,2.6,2.6,42472,0
2017-02-08,2.6,2.7,2.6,2.65,36590,0
2017-02-09,2.6,2.65,2.6,2.65,10865,0
2017-02-10,2.6,2.65,2.55,2.6,51484,0
2017-02-13,2.55,2.595,2.35,2.35,285370,0
2017-02-14,2.4,2.55,2.4,2.5,84027,0
2017-02-15,2.55,2.6,2.475,2.55,67556,0
2017-02-16,2.55,2.5575,2.45,2.55,42534,0
2017-02-17,2.55,2.55,2.45,2.5,23639,0
2017-02-21,2.45,2.55,2.41,2.55,18238,0
2017-02-22,2.55,2.55,2.5,2.55,23738,0
2017-02-23,2.55,2.55,2.25,2.3,621172,0
2017-02-24,2.3,2.4,2.2,2.35,100850,0
2017-02-27,2.3,2.35,2.3,2.35,86066,0
2017-02-28,2.35,2.35,2.25,2.3,73883,0
2017-03-01,2.4,2.425,2.3,2.35,36167,0
2017-03-02,2.45,2.45,2.35,2.375,48782,0
2017-03-03,2.3,2.4,2.25,2.3,76617,0
2017-03-06,2.35,2.35,2.15,2.2,82168,0
2017-03-07,2.15,2.25,2.15,2.25,15619,0
2017-03-08,2.275,2.3,2.2,2.25,166827,0
2017-03-09,2.25,2.3,2.2,2.2,41870,0
2017-03-10,2.2,2.25,2.1,2.15,182534,0
2017-03-13,2.25,2.3,2.15,2.25,52590,0
2017-03-14,2.25,2.3,2.2,2.2,47097,0
2017-03-15,2.2,2.25,2.15,2.15,21501,0
2017-03-16,2.15,2.25,2.15,2.2,33068,0
2017-03-17,2.25,2.25,2.1,2.1,297520,0
2017-03-20,2.1,2.15,2.05,2.1,62235,0
2017-03-21,2.1,2.15,2.05,2.05,99027,0
2017-03-22,2.05,2.1,2.05,2.05,39477,0
2017-03-23,2.05,2.1,2.05,2.05,38577,0
2017-03-24,2.1,2.15,2.05,2.1,115849,0
2017-03-27,2.05,2.1,1.85,2,301528,0
2017-03-28,1.95,2.2,1.95,2.15,51139,0
2017-03-29,2.1,2.15,2.1,2.1,9843,0
2017-03-30,2.1,2.2,2.1,2.15,26654,0
2017-03-31,2.15,2.2,2.1,2.15,24322,0
2017-04-03,2.1,2.15,2.05,2.05,37265,0
2017-04-04,2.05,2.1,2,2,35157,0
2017-04-05,2.05,2.05,1.9,1.95,91797,0
2017-04-06,2,2.05,1.95,1.95,21441,0
2017-04-07,1.95,2.05,1.9,2.05,39979,0
2017-04-10,2.05,2.05,1.9,1.95,66323,0
2017-04-11,1.95,2.05,1.9,1.95,50777,0
2017-04-12,1.95,2,1.9,1.9,21588,0
2017-04-13,1.9,1.95,1.9,1.95,36954,0
2017-04-17,1.95,1.95,1.85,1.9,55737,0
2017-04-18,1.85,1.95,1.85,1.85,41776,0
2017-04-19,1.85,1.95,1.775,1.8,80023,0
2017-04-20,1.8,1.9,1.8,1.8,56707,0
2017-04-21,1.8,1.9,1.8,1.85,28107,0
2017-04-24,1.85,1.9,1.8,1.8,43619,0
2017-04-25,1.8,1.9,1.8,1.8,36838,0
2017-04-26,1.8,1.9,1.8,1.85,63603,0
2017-04-27,1.85,1.9,1.8,1.8,87314,0
2017-04-28,1.9,1.9,1.8,1.9,41996,0
2017-05-01,1.95,1.95,1.8,1.85,46148,0
2017-05-02,1.85,1.95,1.85,1.9,24167,0
2017-05-03,1.9,2,1.85,1.85,46448,0
2017-05-04,1.85,1.95,1.85,1.9,62629,0
2017-05-05,1.9,1.91,1.85,1.9,13464,0
2017-05-08,1.9,2.1,1.9,1.95,87454,0
2017-05-09,2,2.05,1.9,1.9,50786,0
2017-05-10,1.85,1.95,1.85,1.9,19102,0
2017-05-11,1.85,2.1,1.85,2,92277,0
2017-05-12,2.005,2.05,2,2,30660,0
2017-05-15,2.05,2.1,1.9,2.05,53077,0
2017-05-16,2.075,2.075,1.9,1.925,17760,0
2017-05-17,1.9129,1.95,1.9,1.9,21759,0
2017-05-18,1.85,1.9,1.85,1.85,50539,0
2017-05-19,1.9,1.9,1.85,1.9,32301,0
2017-05-22,1.9,1.95,1.85,1.85,36982,0
2017-05-23,1.9,1.9,1.85,1.85,11017,0
2017-05-24,1.85,1.9,1.85,1.85,34227,0
2017-05-25,1.885,1.95,1.85,1.85,28920,0
2017-05-26,1.85,1.9,1.8,1.8,58377,0
2017-05-30,1.8,1.9,1.8,1.8,155877,0
2017-05-31,1.8,1.9,1.8,1.8,14783,0
2017-06-01,1.85,1.85,1.8,1.8,28495,0
2017-06-02,1.8585,1.9,1.8,1.8,10054,0
2017-06-05,1.9,1.9,1.75,1.75,29707,0
2017-06-06,1.75,1.9,1.75,1.75,31491,0
2017-06-07,1.8,1.8,1.65,1.7,110722,0
2017-06-08,1.75,1.75,1.695,1.7,13174,0
2017-06-09,1.65,1.7,1.65,1.65,35149,0
2017-06-12,1.65,1.75,1.65,1.7,34594,0
2017-06-13,1.75,1.75,1.7,1.7,4887,0
2017-06-14,1.7,1.85,1.7,1.75,54249,0
2017-06-15,1.75,1.8,1.7,1.7,38859,0
2017-06-16,1.75,1.75,1.6,1.6,37171,0
2017-06-19,1.6,1.7,1.55,1.6,81380,0
2017-06-20,1.65,1.7,1.6,1.6,61576,0
2017-06-21,1.6,1.65,1.55,1.55,40841,0
2017-06-22,1.6,1.7,1.55,1.55,80732,0
2017-06-23,1.55,1.6,1.55,1.55,64265,0
2017-06-26,1.55,1.7,1.5,1.55,47856,0
2017-06-27,1.55,1.7,1.5,1.6,47741,0
2017-06-28,1.55,1.6,1.55,1.55,23245,0
2017-06-29,1.6,1.7,1.5,1.6,304009,0
2017-06-30,1.65,1.7,1.45,1.5,277209,0
2017-07-03,1.5,1.6,1.5,1.55,17291,0
2017-07-05,1.55,1.6,1.55,1.55,18530,0
2017-07-06,1.55,1.65,1.5,1.65,384730,0
2017-07-07,1.6,1.65,1.55,1.65,66847,0
2017-07-10,1.65,1.65,1.55,1.6,100357,0
2017-07-11,1.65,1.65,1.55,1.6,54375,0
2017-07-12,1.6,1.65,1.55,1.55,70046,0
2017-07-13,1.6,1.65,1.55,1.6,221255,0
2017-07-14,1.6,1.65,1.6,1.6,59080,0
2017-07-17,1.65,1.8,1.6,1.7,90958,0
2017-07-18,1.75,1.8,1.66,1.7,29038,0
2017-07-19,1.7,1.75,1.6,1.6,354116,0
2017-07-20,1.6,1.75,1.6,1.65,22663,0
2017-07-21,1.7,1.75,1.65,1.7,238209,0
2017-07-24,1.7,1.8,1.7,1.8,50462,0
2017-07-25,1.7,1.8,1.7,1.75,56873,0
2017-07-26,1.75,1.8,1.65,1.65,34509,0
2017-07-27,1.65,1.7,1.6,1.6,93127,0
2017-07-28,1.65,1.7,1.6,1.65,163854,0
2017-07-31,1.65,1.7,1.6,1.65,19111,0
2017-08-01,1.65,1.65,1.6,1.65,389551,0
2017-08-02,1.65,1.7,1.55,1.7,392421,0
2017-08-03,1.7,1.7,1.6,1.65,42883,0
2017-08-04,1.6,1.65,1.55,1.6,49044,0
2017-08-07,1.6,1.7,1.55,1.65,161648,0
2017-08-08,1.65,1.7,1.55,1.55,35297,0
2017-08-09,1.6,1.6,1.55,1.55,175777,0
2017-08-10,1.55,1.5869,1.55,1.55,62113,0
2017-08-11,1.55,1.55,1.5,1.5,77842,0
2017-08-14,1.5,1.6,1.5,1.55,59872,0
2017-08-15,1.6,1.6,1.5,1.55,22571,0
2017-08-16,1.55,1.55,1.5,1.525,65265,0
2017-08-17,1.5,1.55,1.5,1.525,22259,0
2017-08-18,1.5,1.55,1.5,1.55,35105,0
2017-08-21,1.5,1.55,1.5,1.5,32899,0
2017-08-22,1.55,1.55,1.5,1.55,14479,0
2017-08-23,1.5,1.55,1.5,1.5,28753,0
2017-08-24,1.5,1.55,1.5,1.525,11928,0
2017-08-25,1.5,1.6,1.5,1.6,29900,0
2017-08-28,1.6,1.6,1.55,1.55,33531,0
2017-08-29,1.55,1.6,1.5,1.5,36362,0
2017-08-30,1.55,1.6,1.5,1.6,31418,0
2017-08-31,1.6,1.65,1.6,1.65,36283,0
2017-09-01,1.6,1.65,1.6,1.65,19421,0
2017-09-05,1.65,1.65,1.6,1.625,18148,0
2017-09-06,1.6,1.65,1.6,1.65,73196,0
2017-09-07,1.6,1.63,1.6,1.6,30617,0
2017-09-08,1.6,1.625,1.6,1.6,10199,0
2017-09-11,1.6,1.65,1.6,1.6,64360,0
2017-09-12,1.65,1.65,1.55,1.55,200530,0
2017-09-13,1.55,1.6,1.5,1.6,185862,0
2017-09-14,1.55,1.6,1.55,1.6,12580,0
2017-09-15,1.65,1.65,1.55,1.6,77058,0
2017-09-18,1.6,1.65,1.55,1.6,23476,0
2017-09-19,1.6,1.65,1.55,1.65,79084,0
2017-09-20,1.6132,1.7,1.6,1.7,84496,0
2017-09-21,1.7,1.7,1.6,1.625,28614,0
2017-09-22,1.6,1.7,1.6,1.7,53788,0
2017-09-25,1.65,1.7,1.6,1.65,33207,0
2017-09-26,1.65,1.7,1.6,1.6,29456,0
2017-09-27,1.625,1.65,1.6,1.6,33213,0
2017-09-28,1.6,1.65,1.6,1.65,20916,0
2017-09-29,1.65,1.65,1.55,1.55,36596,0
2017-10-02,1.55,1.6,1.55,1.55,20637,0
2017-10-03,1.55,1.6,1.55,1.55,16181,0
2017-10-04,1.6,1.6,1.55,1.575,8382,0
2017-10-05,1.6,1.6,1.55,1.575,16650,0
2017-10-06,1.6,1.6,1.55,1.6,11459,0
2017-10-09,1.55,1.6,1.55,1.55,48898,0
2017-10-10,1.55,1.6,1.55,1.575,39673,0
2017-10-11,1.6,1.6,1.5,1.5,31234,0
2017-10-12,1.5,1.55,1.5,1.5,62517,0
2017-10-13,1.5389,1.55,1.5,1.5,28909,0
2017-10-16,1.5,1.55,1.5,1.5,12239,0
2017-10-17,1.5,1.54,1.45,1.475,56422,0
2017-10-18,1.55,1.55,1.45,1.5,60723,0
2017-10-19,1.5,1.55,1.49,1.55,22193,0
2017-10-20,1.55,1.55,1.45,1.5,78985,0
2017-10-23,1.45,1.5,1.45,1.5,39581,0
2017-10-24,1.5,1.5,1.45,1.5,45778,0
2017-10-25,1.45,1.5,1.425,1.45,71026,0
2017-10-26,1.45,1.5,1.45,1.5,33229,0
2017-10-27,1.5,1.5,1.45,1.5,34222,0
2017-10-30,1.45,1.5,1.405,1.425,28738,0
2017-10-31,1.44,1.5,1.4128,1.5,29857,0
2017-11-01,1.45,1.5,1.45,1.475,21070,0
2017-11-02,1.45,1.5,1.45,1.5,23470,0
2017-11-03,1.4673,1.5,1.45,1.5,12548,0
2017-11-06,1.5,1.5,1.45,1.45,13183,0
2017-11-07,1.5,1.65,1.475,1.6,99318,0
2017-11-08,1.6,1.63,1.525,1.6,49299,0
2017-11-09,1.6,1.65,1.55,1.625,132729,0
2017-11-10,1.65,1.75,1.65,1.65,125183,0
