Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.89,3.91,3.75,3.91,72800,0
2005-02-28,4.07,4.08,4,4.01,44700,0
2005-03-01,4.04,4.05,3.93,4.04,103600,0
2005-03-02,4.02,4.05,3.99,4.03,92400,0
2005-03-03,4.03,4.07,4,4.07,119700,0
2005-03-04,4.2,5.4,4.11,5.4,456100,0
2005-03-07,6,6.24,5.3,5.47,858300,0
2005-03-08,5.45,5.5,4.85,5.1,354600,0
2005-03-09,5.1,5.44,5.01,5.33,262800,0
2005-03-10,5.4,5.45,5.1,5.31,154100,0
2005-03-11,5.3,5.44,5.16,5.44,147000,0
2005-03-14,5.44,5.68,5.32,5.45,272400,0
2005-03-15,5.5,5.57,5.15,5.29,131000,0
2005-03-16,5.3,5.3,4.9,5.18,190400,0
2005-03-17,5.14,5.14,4.89,5.03,132200,0
2005-03-18,5.01,5.14,4.9,5.07,207800,0
2005-03-21,5,5,4.85,4.87,167300,0
2005-03-22,4.81,5,4.75,4.89,173200,0
2005-03-23,4.67,4.87,4.66,4.82,114700,0
2005-03-24,4.85,4.85,4.6,4.64,92400,0
2005-03-28,4.63,4.64,4.19,4.41,125300,0
2005-03-29,4.5,4.52,4.45,4.52,119400,0
2005-03-30,4.42,4.5,4.32,4.37,67800,0
2005-03-31,4.4,4.5,4.37,4.5,65900,0
2005-04-01,4.5,4.5,4.38,4.44,15300,0
2005-04-04,4.36,4.41,4.26,4.31,67600,0
2005-04-05,4.27,4.4,4.26,4.35,50100,0
2005-04-06,4.39,4.45,4.26,4.42,23100,0
2005-04-07,4.42,4.42,4.16,4.21,56200,0
2005-04-08,4.16,4.35,4.16,4.19,28600,0
2005-04-11,4.19,4.41,4.19,4.26,23700,0
2005-04-12,4.25,4.29,4.05,4.12,53000,0
2005-04-13,4.02,4.13,3.94,3.99,73800,0
2005-04-14,3.91,3.95,3.7,3.78,99300,0
2005-04-15,3.75,4.1,3.75,3.9,52800,0
2005-04-18,4,4.2,3.95,4.19,77400,0
2005-04-19,4.29,4.64,4.29,4.51,112900,0
2005-04-20,4.55,4.57,4.48,4.52,95900,0
2005-04-21,4.49,4.54,4.48,4.53,62700,0
2005-04-22,4.6,4.63,4.3,4.4,18000,0
2005-04-25,4.41,4.5,4.27,4.4,59800,0
2005-04-26,4.35,4.45,4.35,4.38,56000,0
2005-04-27,4.39,4.4,4.22,4.33,93900,0
2005-04-28,4.35,4.35,4.2,4.23,59200,0
2005-04-29,4.2,4.3,4.14,4.22,38200,0
2005-05-02,4.15,4.18,3.95,4.02,89700,0
2005-05-03,4,4.07,3.9,4.07,40500,0
2005-05-04,4.12,4.22,4.1,4.17,75900,0
2005-05-05,4.21,4.21,4.06,4.13,60000,0
2005-05-06,4.15,4.15,3.98,4.03,54900,0
2005-05-09,4.16,4.16,4.01,4.01,50500,0
2005-05-10,4.05,4.06,3.99,3.99,16800,0
2005-05-11,4,4.05,3.98,4.01,37500,0
2005-05-12,4.01,4.01,3.9,3.9,85800,0
2005-05-13,3.9,3.9,3.77,3.78,84900,0
2005-05-16,3.77,3.77,3.55,3.69,143700,0
2005-05-17,3.72,3.97,3.7,3.89,66800,0
2005-05-18,3.89,3.89,3.75,3.84,42500,0
2005-05-19,3.84,3.84,3.67,3.74,47100,0
2005-05-20,3.65,3.65,3.5,3.64,92300,0
2005-05-23,3.7,3.75,3.65,3.69,17400,0
2005-05-24,3.5,3.89,3.5,3.89,159700,0
2005-05-25,3.91,3.91,3.7,3.84,64400,0
2005-05-26,3.88,3.91,3.7,3.8,30200,0
2005-05-27,3.8,3.9,3.8,3.9,44700,0
2005-05-31,3.8,3.93,3.77,3.92,86600,0
2005-06-01,3.89,3.99,3.88,3.96,140500,0
2005-06-02,3.98,4.18,3.96,4.09,147800,0
2005-06-03,4.15,4.17,3.96,3.98,150700,0
2005-06-06,4.01,4.06,3.8,3.95,46900,0
2005-06-07,3.86,3.86,3.79,3.8,23900,0
2005-06-08,3.8,3.8,3.73,3.8,32400,0
2005-06-09,3.55,3.79,3.55,3.79,56100,0
2005-06-10,3.69,3.9,3.65,3.71,115200,0
2005-06-13,3.8,3.99,3.71,3.83,76200,0
2005-06-14,3.88,3.94,3.83,3.88,17900,0
2005-06-15,3.83,3.9,3.82,3.83,65500,0
2005-06-16,3.89,4.04,3.86,3.99,99000,0
2005-06-17,3.99,4.08,3.92,3.98,80900,0
2005-06-20,4.02,4.02,3.85,3.87,46100,0
2005-06-21,3.85,3.85,3.71,3.71,42900,0
2005-06-22,3.8,3.85,3.75,3.81,15000,0
2005-06-23,3.83,3.99,3.82,3.89,54000,0
2005-06-24,3.95,3.99,3.88,3.88,51800,0
2005-06-27,3.89,3.97,3.89,3.89,49400,0
2005-06-28,3.89,3.89,3.8,3.83,83200,0
2005-06-29,3.81,3.9,3.8,3.83,10600,0
2005-06-30,3.86,3.94,3.85,3.94,22500,0
2005-07-01,3.94,3.94,3.86,3.87,23900,0
2005-07-05,3.87,3.87,3.75,3.75,55000,0
2005-07-06,3.75,3.78,3.75,3.75,19300,0
2005-07-07,3.73,3.79,3.65,3.68,45000,0
2005-07-08,3.68,3.8,3.68,3.74,29900,0
2005-07-11,3.77,3.9,3.7,3.85,38700,0
2005-07-12,3.87,3.88,3.78,3.82,38900,0
2005-07-13,3.76,3.8,3.72,3.78,30500,0
2005-07-14,3.73,3.75,3.56,3.66,135600,0
2005-07-15,3.6,3.65,3.53,3.55,52100,0
2005-07-18,3.55,3.65,3.55,3.64,36800,0
2005-07-19,3.61,3.61,3.55,3.56,36600,0
2005-07-20,3.59,3.6,3.52,3.6,59000,0
2005-07-21,3.55,3.65,3.51,3.57,54600,0
2005-07-22,3.61,3.63,3.57,3.57,76300,0
2005-07-25,3.53,3.6,3.42,3.5,67200,0
2005-07-26,3.7,3.7,3.51,3.54,45100,0
2005-07-27,3.53,3.58,3.45,3.5,34300,0
2005-07-28,3.5,3.55,3.46,3.49,61800,0
2005-07-29,3.51,3.62,3.5,3.62,36700,0
2005-08-01,3.74,3.9,3.62,3.62,49200,0
2005-08-02,3.72,3.72,3.6,3.62,33900,0
2005-08-03,3.64,3.64,3.55,3.59,110600,0
2005-08-04,3.64,3.65,3.56,3.61,68400,0
2005-08-05,3.6,3.62,3.54,3.6,61700,0
2005-08-08,3.63,3.64,3.59,3.59,41200,0
2005-08-09,3.69,3.69,3.5,3.52,88300,0
2005-08-10,3.5,3.6,3.5,3.6,31800,0
2005-08-11,3.66,3.76,3.63,3.73,69600,0
2005-08-12,3.8,3.9,3.67,3.73,57000,0
2005-08-15,3.7,3.8,3.65,3.69,81900,0
2005-08-16,3.61,3.69,3.6,3.61,68100,0
2005-08-17,3.53,3.64,3.53,3.58,40700,0
2005-08-18,3.57,3.62,3.52,3.53,70500,0
2005-08-19,3.53,3.59,3.52,3.57,26000,0
2005-08-22,3.6,3.6,3.53,3.6,33300,0
2005-08-23,3.6,3.62,3.54,3.62,22400,0
2005-08-24,3.62,3.64,3.56,3.58,45300,0
2005-08-25,3.6,3.65,3.55,3.6,22300,0
2005-08-26,3.55,3.57,3.51,3.55,56700,0
2005-08-29,3.51,3.69,3.5,3.55,40900,0
2005-08-30,3.49,3.5,3.39,3.45,59800,0
2005-08-31,3.43,3.44,3.38,3.4,69400,0
2005-09-01,3.4,3.69,3.4,3.61,82200,0
2005-09-02,3.51,3.66,3.49,3.62,25300,0
2005-09-06,3.66,3.7,3.57,3.6,84000,0
2005-09-07,3.58,3.66,3.56,3.56,39200,0
2005-09-08,3.56,3.75,3.56,3.6,35900,0
2005-09-09,3.59,3.78,3.59,3.7,81900,0
2005-09-12,3.66,3.75,3.6,3.69,40000,0
2005-09-13,3.65,3.65,3.55,3.59,79900,0
2005-09-14,3.62,3.7,3.6,3.7,87900,0
2005-09-15,3.68,3.83,3.62,3.62,81200,0
2005-09-16,3.64,3.99,3.62,3.98,226300,0
2005-09-19,4.08,4.28,4.08,4.14,230700,0
2005-09-20,4.24,4.32,4.1,4.14,46700,0
2005-09-21,4.15,4.53,4.1,4.53,222000,0
2005-09-22,4.64,4.85,4.55,4.6,303000,0
2005-09-23,4.6,4.64,4.25,4.51,135600,0
2005-09-26,4.46,4.58,4.35,4.51,130900,0
2005-09-27,4.5,4.73,4.4,4.7,137900,0
2005-09-28,4.73,4.73,4.6,4.71,88500,0
2005-09-29,4.72,4.96,4.72,4.88,168500,0
2005-09-30,4.92,4.99,4.9,4.97,149100,0
2005-10-03,4.92,4.97,4.85,4.9,138300,0
2005-10-04,4.96,4.97,4.51,4.6,168600,0
2005-10-05,4.51,4.6,4.45,4.52,127500,0
2005-10-06,4.57,4.74,4.5,4.58,117100,0
2005-10-07,4.51,4.79,4.51,4.79,98700,0
2005-10-10,4.8,4.8,4.61,4.66,61100,0
2005-10-11,4.63,4.8,4.63,4.67,89700,0
2005-10-12,4.67,4.72,4.37,4.44,161900,0
2005-10-13,4.34,4.37,4.13,4.32,140200,0
2005-10-14,4.26,4.49,4.15,4.49,72800,0
2005-10-17,4.52,4.54,4.15,4.34,98300,0
2005-10-18,4.4,4.4,4.21,4.25,55200,0
2005-10-19,4.25,4.26,4.01,4.15,134800,0
2005-10-20,4.15,4.25,4.03,4.14,86800,0
2005-10-21,4.24,4.31,4.17,4.27,127500,0
2005-10-24,4.49,4.49,4.3,4.42,89700,0
2005-10-25,4.42,4.66,4.42,4.53,125400,0
2005-10-26,4.58,4.66,4.55,4.58,81100,0
2005-10-27,4.61,4.7,4.54,4.55,72800,0
2005-10-28,4.48,4.6,4.48,4.54,48200,0
2005-10-31,4.53,4.58,4.52,4.53,40900,0
2005-11-01,4.58,4.64,4.52,4.58,36600,0
2005-11-02,4.53,4.65,4.53,4.62,86300,0
2005-11-03,4.63,4.63,4.52,4.56,38500,0
2005-11-04,4.53,4.65,4.52,4.59,36000,0
2005-11-07,4.57,4.64,4.57,4.62,43800,0
2005-11-08,4.65,4.79,4.57,4.65,51800,0
2005-11-09,4.65,4.71,4.61,4.69,72200,0
2005-11-10,4.7,4.79,4.65,4.7,91300,0
2005-11-11,4.62,4.68,4.6,4.61,59200,0
2005-11-14,4.69,4.69,4.53,4.55,48800,0
2005-11-15,4.51,4.54,4.35,4.35,71400,0
2005-11-16,4.39,4.51,4.36,4.5,79100,0
2005-11-17,4.49,4.64,4.49,4.61,87400,0
2005-11-18,4.68,4.68,4.45,4.5,42900,0
2005-11-21,4.64,4.64,4.5,4.58,65500,0
2005-11-22,4.58,4.65,4.54,4.64,69100,0
2005-11-23,4.65,4.65,4.47,4.56,46900,0
2005-11-25,4.64,4.65,4.49,4.49,77100,0
2005-11-28,4.4,4.55,4.31,4.45,90200,0
2005-11-29,4.44,4.45,4.28,4.31,108800,0
2005-11-30,4.25,4.49,4.15,4.49,95000,0
2005-12-01,4.5,4.5,4.28,4.4,87500,0
2005-12-02,4.35,4.4,4.29,4.32,54300,0
2005-12-05,4.31,4.35,4.26,4.35,84300,0
2005-12-06,4.44,4.45,4.29,4.31,77700,0
2005-12-07,4.32,4.77,4.32,4.76,148900,0
2005-12-08,4.78,4.96,4.75,4.81,223400,0
2005-12-09,4.91,5.07,4.81,4.92,311700,0
2005-12-12,5.08,5.15,5,5.04,196700,0
2005-12-13,5.01,5.02,4.25,4.82,274700,0
2005-12-14,4.74,4.79,4.61,4.61,103900,0
2005-12-15,4.58,4.8,4.58,4.8,86800,0
2005-12-16,4.8,4.8,4.64,4.74,49200,0
2005-12-19,4.78,4.79,4.6,4.63,109400,0
2005-12-20,4.57,4.64,4.41,4.51,68900,0
2005-12-21,4.43,4.55,4.4,4.55,61300,0
2005-12-22,4.6,4.74,4.48,4.72,77400,0
2005-12-23,4.7,4.88,4.7,4.88,88100,0
2005-12-27,4.85,4.9,4.4,4.6,119900,0
2005-12-28,4.65,4.85,4.63,4.71,44300,0
2005-12-29,4.71,5.16,4.71,5.13,321600,0
2005-12-30,5.13,5.36,5.05,5.32,278600,0
2006-01-03,5.29,5.32,5.15,5.24,355000,0
2006-01-04,5.25,5.47,5.22,5.45,345600,0
2006-01-05,5.34,5.47,5.18,5.45,329700,0
2006-01-06,5.54,6,5.54,6,335300,0
2006-01-09,6.02,6.08,5.8,5.88,574300,0
2006-01-10,5.77,6,5.5,5.9,358700,0
2006-01-11,5.8,6.06,5.8,6,316900,0
2006-01-12,6.04,6.05,5.76,5.89,148900,0
2006-01-13,5.83,5.97,5.64,5.71,369000,0
2006-01-17,5.71,5.96,5.71,5.89,250900,0
2006-01-18,5.64,5.75,5.48,5.57,243300,0
2006-01-19,5.64,5.99,5.52,5.97,275700,0
2006-01-20,6,6.19,6,6.13,389600,0
2006-01-23,6.22,6.45,6.13,6.35,201600,0
2006-01-24,6.31,6.55,6.21,6.55,435600,0
2006-01-25,6.64,6.64,6.45,6.5,292700,0
2006-01-26,6.49,6.56,6.35,6.51,208700,0
2006-01-27,6.6,7.05,6.45,6.94,432400,0
2006-01-30,6.92,7.2,6.92,7.17,489600,0
2006-01-31,7.22,7.3,6.91,6.97,380500,0
2006-02-01,6.91,6.98,6.66,6.95,284900,0
2006-02-02,6.95,6.95,6.61,6.66,217700,0
2006-02-03,6.72,6.85,6.41,6.74,322900,0
2006-02-06,6.74,6.89,6.54,6.77,191800,0
2006-02-07,6.77,6.77,6.27,6.38,377600,0
2006-02-08,6.26,6.31,5.95,6.15,519200,0
2006-02-09,6.22,6.4,6.05,6.07,477700,0
2006-02-10,6.04,6.06,5.66,5.84,487000,0
2006-02-13,5.83,5.84,5.53,5.54,381200,0
2006-02-14,5.61,5.75,5.61,5.7,192200,0
2006-02-15,5.73,5.73,5.5,5.53,243400,0
2006-02-16,5.5,5.71,5.5,5.65,116500,0
2006-02-17,5.72,6.12,5.65,5.98,305300,0
2006-02-21,6.18,6.25,6.12,6.18,387500,0
2006-02-22,6.16,6.25,6.06,6.11,178000,0
2006-02-23,6.03,6.09,5.8,5.92,240700,0
2006-02-24,6.03,6.14,5.93,6.08,172100,0
2006-02-27,6.05,6.15,5.84,5.99,249700,0
2006-02-28,6.02,6.03,5.92,6,162700,0
2006-03-01,6,6.18,5.99,6,236800,0
2006-03-02,6,6.38,6,6.2,266400,0
2006-03-03,6.29,6.32,6.12,6.12,132900,0
2006-03-06,6,6.12,5.75,5.84,346200,0
2006-03-07,5.84,5.85,5.61,5.66,232200,0
2006-03-08,5.56,5.66,5.32,5.59,330300,0
2006-03-09,5.62,5.7,5.45,5.49,275000,0
2006-03-10,5.35,5.64,5.32,5.5,216500,0
2006-03-13,5.61,5.7,5.61,5.67,118500,0
2006-03-14,5.67,5.74,5.6,5.63,90000,0
2006-03-15,5.79,5.79,5.68,5.73,117100,0
2006-03-16,5.79,5.79,5.6,5.66,114400,0
2006-03-17,5.65,5.75,5.65,5.69,136000,0
2006-03-20,5.79,5.79,5.67,5.7,117000,0
2006-03-21,5.7,5.72,5.52,5.64,272900,0
2006-03-22,5.6,5.71,5.57,5.63,117800,0
2006-03-23,5.6,5.84,5.6,5.73,340000,0
2006-03-24,5.79,6.07,5.75,6.06,243700,0
2006-03-27,6.08,6.35,6.08,6.2,292500,0
2006-03-28,6.35,6.35,6,6.02,233200,0
2006-03-29,6.02,6.31,6,6.27,128800,0
2006-03-30,6.51,6.65,6.41,6.45,159400,0
2006-03-31,6.51,6.51,6.41,6.45,108200,0
2006-04-03,6.69,6.69,6.5,6.52,115500,0
2006-04-04,6.52,6.52,6.3,6.51,129100,0
2006-04-05,6.53,6.62,6.42,6.48,89400,0
2006-04-06,6.55,6.7,6.54,6.58,188100,0
2006-04-07,6.56,6.7,6.38,6.45,158900,0
2006-04-10,6.43,6.43,6.29,6.35,163300,0
2006-04-11,6.29,6.47,6.29,6.45,176700,0
2006-04-12,6.44,6.59,6.43,6.46,138000,0
2006-04-13,6.6,6.6,6.42,6.5,94500,0
2006-04-17,6.58,6.59,6.34,6.47,213400,0
2006-04-18,6.6,6.6,6.3,6.48,299500,0
2006-04-19,6.4,6.58,6.39,6.57,282300,0
2006-04-20,6.58,6.6,6.35,6.36,245700,0
2006-04-21,6.36,6.85,6.36,6.84,358400,0
2006-04-24,6.9,7.15,6.86,7.15,497400,0
2006-04-25,7.27,7.68,7.27,7.65,469000,0
2006-04-26,7.78,7.8,7.27,7.35,347600,0
2006-04-27,7.4,7.4,7.11,7.14,267000,0
2006-04-28,7.24,7.7,7.24,7.66,431000,0
2006-05-01,7.85,7.95,7.71,7.83,566700,0
2006-05-02,7.86,8,7.7,7.83,358800,0
2006-05-03,7.83,7.97,7.4,7.63,352400,0
2006-05-04,7.5,8,7.49,7.94,226100,0
2006-05-05,7.95,8.44,7.9,8.23,562600,0
2006-05-08,8.26,8.5,8.26,8.5,284900,0
2006-05-09,8.51,8.8,8.46,8.54,312800,0
2006-05-10,8.65,8.65,8.32,8.4,242100,0
2006-05-11,8.34,8.81,8.34,8.54,355100,0
2006-05-12,8.54,8.54,8.1,8.16,385700,0
2006-05-15,8.02,8.1,7.1,7.42,556100,0
2006-05-16,7.57,7.73,7.45,7.59,254800,0
2006-05-17,7.7,7.87,7.1,7.42,342300,0
2006-05-18,7.4,7.4,6.87,6.98,233800,0
2006-05-19,6.9,7.35,6.53,7.13,433200,0
2006-05-22,6.93,7.11,6.79,7.02,152000,0
2006-05-23,7.45,8.08,7.38,7.69,320500,0
2006-05-24,7.59,7.76,7.29,7.55,209700,0
2006-05-25,7.68,8.02,7.6,7.93,218700,0
2006-05-26,8.12,8.28,7.98,8.28,142300,0
2006-05-30,8.35,8.5,8.06,8.11,220800,0
2006-05-31,8.19,8.4,7.72,7.95,112500,0
2006-06-01,7.68,8.27,7.35,8.15,178800,0
2006-06-02,8.31,8.35,8.07,8.33,100500,0
2006-06-05,8.54,8.54,8,8.02,97300,0
2006-06-06,8,8.05,7.71,7.9,227600,0
2006-06-07,7.66,8.18,7.53,8.15,238300,0
2006-06-08,8.15,8.2,7.56,8.06,320000,0
2006-06-09,8.03,8.45,8.03,8.45,253900,0
2006-06-12,8.45,8.53,8.15,8.19,298200,0
2006-06-13,7.83,7.9,7.31,7.79,428100,0
2006-06-14,7.79,8.05,7.7,7.89,224600,0
2006-06-15,7.99,8.7,7.99,8.64,449900,0
2006-06-16,8.75,9.24,8.7,9.18,576300,0
2006-06-19,9.17,9.23,8.9,8.98,223800,0
2006-06-20,9.08,9.19,8.76,8.94,235300,0
2006-06-21,8.81,9.06,8.81,9,195000,0
2006-06-22,8.92,8.96,8.77,8.85,95800,0
2006-06-23,8.85,8.94,8.76,8.86,133900,0
2006-06-26,8.98,9.03,8.41,8.87,257200,0
2006-06-27,8.91,8.94,8.56,8.75,311900,0
2006-06-28,8.78,8.85,8.4,8.64,247600,0
2006-06-29,8.63,8.93,8.5,8.92,156600,0
2006-06-30,8.92,9.01,8.68,8.79,442000,0
2006-07-03,8.85,8.99,8.85,8.89,132500,0
2006-07-05,8.98,8.98,8.8,8.87,131400,0
2006-07-06,8.6,8.82,8.6,8.8,98700,0
2006-07-07,8.85,8.93,8.68,8.75,93800,0
2006-07-10,8.61,8.69,8.26,8.27,220100,0
2006-07-11,8.22,8.32,8.05,8.26,303700,0
2006-07-12,8.21,8.49,8.05,8.29,244500,0
2006-07-13,8.3,8.37,8.17,8.37,206000,0
2006-07-14,8.52,8.52,8.22,8.45,126000,0
2006-07-17,8.45,8.45,8.26,8.26,51600,0
2006-07-18,8.11,8.24,7.94,8.1,165900,0
2006-07-19,7.9,8.39,7.85,8.3,120000,0
2006-07-20,8.3,8.39,8.06,8.06,62400,0
2006-07-21,8.15,8.15,7.55,7.55,239200,0
2006-07-24,7.44,7.76,7.17,7.64,349100,0
2006-07-25,7.75,7.89,7.5,7.85,190800,0
2006-07-26,7.85,8.1,7.85,7.93,165300,0
2006-07-27,8.04,8.13,7.75,7.87,177100,0
2006-07-28,7.85,8.12,7.8,8,186400,0
2006-07-31,8.02,8.06,7.92,8.05,82400,0
2006-08-01,8.09,8.26,8.03,8.25,105400,0
2006-08-02,8.38,8.49,8.33,8.49,136300,0
2006-08-03,8.43,8.49,8.3,8.42,54800,0
2006-08-04,8.45,8.48,8.27,8.29,74000,0
2006-08-07,8.25,8.47,8.22,8.28,52800,0
2006-08-08,8.28,8.32,8.08,8.09,151900,0
2006-08-09,8.15,8.36,8.04,8.24,100300,0
2006-08-10,8.15,8.27,8,8.02,84800,0
2006-08-11,8.08,8.16,7.97,7.97,78200,0
2006-08-14,7.9,7.95,7.7,7.72,75700,0
2006-08-15,7.67,7.79,7.49,7.63,134000,0
2006-08-16,7.61,8.08,7.56,8.03,153100,0
2006-08-17,8.11,8.26,7.96,8.02,198700,0
2006-08-18,8,8.02,7.85,7.95,115700,0
2006-08-21,8,8.24,7.99,8.2,175900,0
2006-08-22,8.2,8.34,8.03,8.34,118000,0
2006-08-23,8.39,8.39,8.16,8.16,94500,0
2006-08-24,8.16,8.23,8.08,8.13,75900,0
2006-08-25,8.14,8.15,8.05,8.06,99700,0
2006-08-28,8.1,8.19,7.88,7.96,107400,0
2006-08-29,7.96,8.08,7.96,8.03,100600,0
2006-08-30,8.09,8.1,7.9,8,93600,0
2006-08-31,8.08,8.34,7.96,8.29,129400,0
2006-09-01,8.59,8.62,8.31,8.5,152800,0
2006-09-05,8.44,8.61,8.44,8.54,177500,0
2006-09-06,8.52,8.62,8.39,8.39,118700,0
2006-09-07,8.33,8.35,8,8.09,164700,0
2006-09-08,8.02,8.03,7.8,7.81,142800,0
2006-09-11,7.57,7.6,7.1,7.14,445400,0
2006-09-12,7.14,7.3,6.71,6.99,419600,0
2006-09-13,7.07,7.2,7.04,7.05,161200,0
2006-09-14,7.04,7.17,6.8,6.8,197100,0
2006-09-15,6.95,6.95,6.55,6.89,297800,0
2006-09-18,6.77,7.14,6.77,7.07,103000,0
2006-09-19,7.16,7.16,6.89,6.89,138300,0
2006-09-20,6.96,6.96,6.52,6.54,163900,0
2006-09-21,6.52,6.64,6.37,6.5,183100,0
2006-09-22,6.56,6.58,6.32,6.37,128500,0
2006-09-25,6.37,6.5,5.76,5.96,400900,0
2006-09-26,5.92,6.28,5.92,6.25,150600,0
2006-09-27,6.38,6.6,6.31,6.55,138700,0
2006-09-28,6.67,6.67,6.5,6.56,138300,0
2006-09-29,6.55,6.63,6.5,6.61,96000,0
2006-10-02,6.54,6.85,6.25,6.35,132100,0
2006-10-03,6.24,6.26,5.8,5.8,282700,0
2006-10-04,5.97,5.99,5.56,5.69,248900,0
2006-10-05,5.73,6.3,5.73,6.24,217500,0
2006-10-06,6.15,6.24,6.01,6.14,69700,0
2006-10-09,6.34,6.35,6.1,6.1,58100,0
2006-10-10,6,6.12,5.9,6.03,55500,0
2006-10-11,6.09,6.18,5.98,6.13,50300,0
2006-10-12,6.2,6.27,6.07,6.26,136000,0
2006-10-13,6.42,6.5,6.25,6.35,151900,0
2006-10-16,6.45,6.48,6.36,6.38,48200,0
2006-10-17,6.4,6.4,6.19,6.28,58600,0
2006-10-18,6.3,6.42,6.26,6.31,68200,0
2006-10-19,6.34,6.6,6.24,6.55,124500,0
2006-10-20,6.6,6.61,6.46,6.47,85700,0
2006-10-23,6.35,6.53,6.32,6.48,61400,0
2006-10-24,6.49,6.53,6.34,6.37,53100,0
2006-10-25,6.37,6.46,6.34,6.42,60000,0
2006-10-26,6.48,6.49,6.41,6.45,57000,0
2006-10-27,6.45,6.49,6.41,6.41,46400,0
2006-10-30,6.41,6.54,6.34,6.38,172000,0
2006-10-31,6.4,6.4,6.21,6.34,111700,0
2006-11-01,6.34,6.5,5.94,6.15,253300,0
2006-11-02,6.15,6.5,6.1,6.45,307600,0
2006-11-03,6.41,7.09,6.41,6.77,200300,0
2006-11-06,6.9,6.95,6.79,6.81,112700,0
2006-11-07,6.8,6.98,6.45,6.55,163400,0
2006-11-08,6.46,6.73,6.45,6.66,133400,0
2006-11-09,6.87,6.99,6.75,6.77,232500,0
2006-11-10,6.8,7.24,6.73,7.14,313500,0
2006-11-13,7.21,7.24,7.01,7.1,138400,0
2006-11-14,7.11,7.14,7.02,7.1,93600,0
2006-11-15,7.12,7.37,7.06,7.37,169100,0
2006-11-16,7.27,7.8,7.21,7.53,241400,0
2006-11-17,7.41,7.51,7.28,7.32,151900,0
2006-11-20,7.34,7.49,7.3,7.36,137800,0
2006-11-21,7.5,7.51,7.41,7.42,117000,0
2006-11-22,7.4,7.7,7.36,7.45,123100,0
2006-11-24,7.51,7.7,7.34,7.61,113400,0
2006-11-27,7.68,8.06,7.6,7.91,219800,0
2006-11-28,7.84,8,7.79,7.89,148900,0
2006-11-29,7.75,7.95,7.75,7.87,109600,0
2006-11-30,7.85,8.58,7.85,8.58,309400,0
2006-12-01,8.49,8.58,8.3,8.45,193100,0
2006-12-04,8.4,8.56,8.35,8.42,139700,0
2006-12-05,8.43,9.2,8.38,9.06,456700,0
2006-12-06,9.04,9.04,8.71,8.72,192800,0
2006-12-07,8.76,8.76,8.53,8.6,165100,0
2006-12-08,8.7,8.76,8.41,8.48,154700,0
2006-12-11,8.54,8.67,8.29,8.45,106800,0
2006-12-12,8.4,8.7,8.32,8.47,223300,0
2006-12-13,8.5,8.5,8.4,8.45,88100,0
2006-12-14,8.42,8.6,8.4,8.47,111500,0
2006-12-15,8.54,8.63,8.42,8.42,129800,0
2006-12-18,8.44,8.45,8.34,8.44,82200,0
2006-12-19,8.43,8.43,8.08,8.18,121100,0
2006-12-20,8.2,8.32,7.94,8.29,147100,0
2006-12-21,8.2,8.29,8.2,8.22,101200,0
2006-12-22,8.26,8.26,8.16,8.2,66200,0
2006-12-26,8.16,8.21,7.81,8.01,76600,0
2006-12-27,8.07,8.25,7.98,8.25,103900,0
2006-12-28,8.21,8.38,8.2,8.2,78700,0
2006-12-29,8.22,8.25,8.1,8.1,56100,0
2007-01-03,7.77,7.89,7.32,7.43,241100,0
2007-01-04,7.08,7.39,6.7,6.79,328600,0
2007-01-05,6.7,7.54,6.7,7.48,272700,0
2007-01-08,7.61,7.81,7.52,7.56,131700,0
2007-01-09,7.35,7.6,6.88,6.92,189600,0
2007-01-10,6.89,7.18,6.86,7.1,173800,0
2007-01-11,7.09,7.35,7.09,7.27,114700,0
2007-01-12,7.3,7.6,7.27,7.46,99800,0
2007-01-16,7.47,7.55,7.19,7.19,75100,0
2007-01-17,7.13,7.35,7.13,7.26,60300,0
2007-01-18,7.15,7.29,7.15,7.2,70800,0
2007-01-19,7.14,7.44,7.14,7.41,70000,0
2007-01-22,7.4,7.73,7.4,7.68,164300,0
2007-01-23,7.76,8.11,7.76,8,213500,0
2007-01-24,8.04,8.04,7.78,8.01,125600,0
2007-01-25,8.01,8.27,7.82,7.88,297900,0
2007-01-26,7.87,8.12,7.8,8.07,128000,0
2007-01-29,8.2,8.65,8.03,8.39,427800,0
2007-01-30,8.53,8.71,8.42,8.67,510800,0
2007-01-31,8.68,8.93,8.67,8.87,304100,0
2007-02-01,8.92,8.99,8.63,8.7,222700,0
2007-02-02,8.78,8.78,8.49,8.5,136400,0
2007-02-05,8.5,8.64,8.19,8.52,273100,0
2007-02-06,8.6,8.74,8.5,8.69,232700,0
2007-02-07,8.73,8.95,8.7,8.72,117900,0
2007-02-08,8.77,9.11,8.73,8.93,155500,0
2007-02-09,9,9.1,8.87,8.94,232100,0
2007-02-12,9,9.17,8.9,8.99,151699,0
2007-02-13,9.05,9.2,9,9.19,120000,0
2007-02-14,9.25,9.43,9.2,9.26,187232,0
2007-02-15,9.26,9.26,8.9,9,162300,0
2007-02-16,8.95,9.04,8.71,8.96,134900,0
2007-02-20,9.15,9.46,9.05,9.36,378900,0
2007-02-21,9.45,9.8,9.45,9.65,391000,0
2007-02-22,9.6,10.75,9.6,10.7,585300,0
2007-02-23,10.8,11.25,10.12,10.35,981300,0
2007-02-26,10.72,10.89,10.01,10.25,863242,0
2007-02-27,10.4,10.55,9.55,9.85,762600,0
2007-02-28,9.83,10.25,9.66,10.03,505600,0
2007-03-01,9.73,10.19,9.4,9.97,347900,0
2007-03-02,9.9,10.25,9.77,9.96,382600,0
2007-03-05,9.69,9.98,9.52,9.73,352200,0
2007-03-06,9.87,10.15,9.87,10,359400,0
2007-03-07,10,10.22,9.95,10.18,357800,0
2007-03-08,10.36,10.84,10.34,10.47,433900,0
2007-03-09,10.64,10.8,10.5,10.61,327500,0
2007-03-12,10.65,10.77,10.54,10.62,317900,0
2007-03-13,10.62,10.64,9.91,10.07,388800,0
2007-03-14,9.9,9.9,9.4,9.85,507100,0
2007-03-15,9.94,10.15,9.86,9.87,295200,0
2007-03-16,10.22,10.22,10,10.02,213400,0
2007-03-19,10.03,10.03,9.9,9.95,218500,0
2007-03-20,10.06,10.4,10.03,10.34,300500,0
2007-03-21,10.48,10.72,10.38,10.63,501600,0
2007-03-22,10.74,10.96,10.63,10.96,539600,0
2007-03-23,11.09,11.31,10.96,11.21,831500,0
2007-03-26,11.22,11.28,10.6,11.25,731800,0
2007-03-27,11.5,11.68,10.98,11.24,665500,0
2007-03-28,11.45,11.5,11.1,11.25,356000,0
2007-03-29,11.19,11.3,11.1,11.17,182800,0
2007-03-30,11.24,11.3,11.17,11.28,141000,0
2007-04-02,11.2,11.35,10.92,11.13,339800,0
2007-04-03,11.13,11.28,10.94,10.96,335600,0
2007-04-04,11,11.29,11,11.09,342400,0
2007-04-05,11.09,11.23,11.03,11.08,260600,0
2007-04-09,10.99,11.03,10.6,10.72,481100,0
2007-04-10,10.88,10.94,10.66,10.69,278000,0
2007-04-11,10.8,10.84,10.25,10.51,357100,0
2007-04-12,10.48,10.83,10.47,10.83,384900,0
2007-04-13,10.9,11.43,10.9,11.42,720400,0
2007-04-16,11.49,12.25,11.49,11.98,1181900,0
2007-04-17,11.98,12.34,11.85,12.1,673500,0
2007-04-18,12.1,12.29,11.83,12.29,788100,0
2007-04-19,12.17,12.26,11.85,11.9,668200,0
2007-04-20,12.22,12.55,12.15,12.33,552200,0
2007-04-23,12.26,12.45,12.25,12.34,369400,0
2007-04-24,12.48,12.48,11.86,12.05,456100,0
2007-04-25,12.01,12.2,11.95,12,288700,0
2007-04-26,11.8,12,11.64,11.88,503700,0
2007-04-27,11.76,12.11,11.76,12.1,309600,0
2007-04-30,12.1,12.36,12.05,12.23,412900,0
2007-05-01,12.25,12.28,11.71,11.85,321700,0
2007-05-02,11.79,12.25,11.75,12.21,293000,0
2007-05-03,12.27,12.42,12.15,12.38,432400,0
2007-05-04,12.38,12.55,12.38,12.45,332900,0
2007-05-07,12.54,12.73,12.5,12.58,627900,0
2007-05-08,12.57,12.6,12.4,12.46,184200,0
2007-05-09,12.4,12.69,12.36,12.67,306200,0
2007-05-10,12.54,12.59,12.26,12.35,350600,0
2007-05-11,12.36,12.38,12.08,12.23,492600,0
2007-05-14,12.46,12.48,12.05,12.29,258800,0
2007-05-15,12.18,12.27,12.08,12.12,218000,0
2007-05-16,12.01,12.15,11.65,11.7,393500,0
2007-05-17,11.58,11.83,11.25,11.66,438400,0
2007-05-18,11.9,12.08,11.82,12.01,402100,0
2007-05-21,11.83,12.4,11.82,12.3,202836,0
2007-05-22,12.11,12.11,11.62,11.68,582600,0
2007-05-23,11.73,12.34,11.7,12.19,932100,0
2007-05-24,12.21,12.27,11.76,11.8,457200,0
2007-05-25,11.95,12.08,11.9,12,268500,0
2007-05-29,12.08,12.19,12.05,12.08,261800,0
2007-05-30,11.95,12.13,11.85,12.13,302700,0
2007-05-31,12.32,13.06,12.28,12.75,754700,0
2007-06-01,12.95,13.24,12.8,13.24,653100,0
2007-06-04,13.29,13.6,13.15,13.58,445300,0
2007-06-05,13.58,13.59,13.17,13.38,335200,0
2007-06-06,13.31,13.55,13.09,13.29,366700,0
2007-06-07,13.19,13.4,12.4,12.95,664100,0
2007-06-08,12.51,12.95,12.51,12.71,338298,0
2007-06-11,12.8,12.87,12.48,12.5,297250,0
2007-06-12,12.21,12.35,11.71,11.76,544673,0
2007-06-13,11.76,12.23,11.72,12.12,413200,0
2007-06-14,12.06,12.35,12.05,12.25,241900,0
2007-06-15,12.19,12.35,12.11,12.31,158400,0
2007-06-18,12.45,12.45,12.18,12.28,176600,0
2007-06-19,12.29,12.36,12.2,12.34,149900,0
2007-06-20,12.29,12.49,12.05,12.21,117700,0
2007-06-21,12.1,12.25,11.85,12.03,161500,0
2007-06-22,12.16,12.17,11.73,11.87,171100,0
2007-06-25,11.74,11.86,11.61,11.62,196100,0
2007-06-26,11.5,11.57,10.82,10.84,474400,0
2007-06-27,10.85,11.3,10.7,11.24,293600,0
2007-06-28,11.32,11.64,11.31,11.52,190300,0
2007-06-29,11.63,11.95,11.63,11.74,192900,0
2007-07-02,11.99,12.35,11.98,12.34,269900,0
2007-07-03,12.48,12.5,12.17,12.23,102700,0
2007-07-05,12.3,12.45,12.26,12.45,179200,0
2007-07-06,12.43,13,12.4,12.85,292100,0
2007-07-09,13.43,13.43,12.86,12.89,248100,0
2007-07-10,12.93,12.93,12.61,12.68,136500,0
2007-07-11,12.54,12.7,12.28,12.6,211400,0
2007-07-12,12.64,13,12.64,12.83,167000,0
2007-07-13,12.89,12.95,12.54,12.77,186900,0
2007-07-16,12.77,12.95,12.54,12.6,213900,0
2007-07-17,12.6,12.73,12.38,12.53,117100,0
2007-07-18,12.56,12.8,12.43,12.75,191800,0
2007-07-19,13,13,12.75,12.8,264400,0
2007-07-20,12.76,13,12.72,12.76,196000,0
2007-07-23,12.84,12.95,12.76,12.95,153400,0
2007-07-24,13.04,13.04,12.65,12.7,244300,0
2007-07-25,12.81,12.9,12.53,12.78,281800,0
2007-07-26,12.78,13.2,12.61,13.05,632900,0
2007-07-27,13.01,14.21,12.9,14.01,908200,0
2007-07-30,14.29,15.54,14.15,15.14,901400,0
2007-07-31,15.2,15.61,14.8,15.17,567900,0
2007-08-01,15,15.57,12.85,13.13,2359600,0
2007-08-02,13.24,14.41,13.24,13.93,762700,0
2007-08-03,14,14.24,13.82,14.15,478400,0
2007-08-06,14.06,14.19,13.32,13.7,425900,0
2007-08-07,13.51,13.55,13.19,13.35,371100,0
2007-08-08,13.18,13.94,13.18,13.8,514600,0
2007-08-09,13.31,13.73,13.12,13.3,336200,0
2007-08-10,13.1,13.19,12.69,12.79,674600,0
2007-08-13,12.78,12.97,12.54,12.7,467000,0
2007-08-14,12.6,12.68,11.34,12.05,757300,0
2007-08-15,11.01,11.49,10.75,11,455800,0
2007-08-16,10.38,10.4,8.63,9.83,1521700,0
2007-08-17,10.29,10.61,9.7,9.72,482800,0
2007-08-20,10.2,10.3,9.48,9.65,317400,0
2007-08-21,9.95,10,9.73,9.97,325300,0
2007-08-22,10.15,10.68,9.91,10.38,477600,0
2007-08-23,11.19,11.37,10.28,10.3,509000,0
2007-08-24,10.28,10.57,10.03,10.44,262800,0
2007-08-27,10.48,10.75,10.18,10.55,216600,0
2007-08-28,10.42,10.67,9.8,10.02,338100,0
2007-08-29,10.11,10.19,9.7,10,340000,0
2007-08-30,9.75,10.08,9.71,9.86,228600,0
2007-08-31,10.15,10.27,9.91,10.05,231300,0
2007-09-04,10.05,10.15,9.81,10.06,395500,0
2007-09-05,9.86,9.92,9.51,9.84,394200,0
2007-09-06,9.85,9.95,9.31,9.93,711700,0
2007-09-07,10.07,10.3,9.96,10.1,342400,0
2007-09-10,10.14,10.2,9.62,9.84,213200,0
2007-09-11,9.96,10.07,9.64,10.01,423900,0
2007-09-12,10.09,10.28,9.98,10.13,424000,0
2007-09-13,10.11,10.35,10.01,10.23,249800,0
2007-09-14,10.49,10.49,10.09,10.13,212900,0
2007-09-17,10.19,10.24,10.02,10.16,163200,0
2007-09-18,10.09,10.44,9.86,10.3,284900,0
2007-09-19,10.25,10.58,10.25,10.35,312200,0
2007-09-20,10.45,11.45,10.45,11.15,566300,0
2007-09-21,11.39,11.63,11.02,11.45,398600,0
2007-09-24,11.54,12.06,11.54,11.55,430500,0
2007-09-25,11.51,11.51,11.1,11.33,226300,0
2007-09-26,11.17,11.33,10.49,10.79,442600,0
2007-09-27,10.99,11,10.65,10.87,203400,0
2007-09-28,11.02,11.39,11.02,11.05,393800,0
2007-10-01,11.18,11.18,10.82,10.9,345500,0
2007-10-02,10.7,10.73,10.41,10.64,257500,0
2007-10-03,10.72,10.79,10.51,10.62,212500,0
2007-10-04,10.65,11.32,10.62,11.28,426800,0
2007-10-05,11.31,12.11,11.3,12.09,501400,0
2007-10-08,12,12,11.71,11.8,147200,0
2007-10-09,11.8,13.14,11.8,13.05,649200,0
2007-10-10,13.04,13.2,12.66,13.13,576100,0
2007-10-11,13.35,13.44,12.37,12.51,698400,0
2007-10-12,12.51,12.65,12.4,12.54,408500,0
2007-10-15,13.1,13.25,12.45,12.67,507000,0
2007-10-16,12.6,12.71,12.22,12.38,402400,0
2007-10-17,12.4,12.52,12.2,12.22,439900,0
2007-10-18,12.2,12.6,12.11,12.54,404700,0
2007-10-19,12.5,12.64,11.75,11.84,343500,0
2007-10-22,11.19,11.51,10.82,11.45,565800,0
2007-10-23,11.95,12.02,11.49,11.98,266700,0
2007-10-24,11.73,11.98,11.64,11.96,188500,0
2007-10-25,11.93,12.15,11.8,12.05,200500,0
2007-10-26,12.28,12.39,11.96,11.98,395700,0
2007-10-29,11.85,12.29,11.76,12.17,654000,0
2007-10-30,12.09,12.25,11.84,11.92,278700,0
2007-10-31,11.94,12.22,11.91,12.1,280300,0
2007-11-01,12,12.19,11.75,11.75,212900,0
2007-11-02,12.16,12.18,11.76,11.95,401900,0
2007-11-05,11.91,12,11.56,11.62,233608,0
2007-11-06,11.46,11.95,11.46,11.9,369100,0
2007-11-07,12,12.1,11.82,11.89,389300,0
2007-11-08,11.71,12.13,11.71,11.92,337800,0
2007-11-09,11.58,12.04,11.58,12.04,210360,0
2007-11-12,12,12,11.22,11.3,476580,0
2007-11-13,11.2,11.75,11.2,11.64,380900,0
2007-11-14,11.81,12.07,11.75,11.97,323500,0
2007-11-15,11.75,11.75,11.07,11.18,259200,0
2007-11-16,11.3,11.99,11.3,11.99,588200,0
2007-11-19,12.13,12.13,11.36,11.4,254550,0
2007-11-20,11.65,11.83,11.49,11.69,236400,0
2007-11-21,11.8,11.8,11.2,11.22,348805,0
2007-11-23,11.22,11.58,11.1,11.52,247160,0
2007-11-26,11.33,11.49,10.95,10.99,293800,0
2007-11-27,11.25,11.25,10.23,10.51,466605,0
2007-11-28,10.42,11.15,10.3,11.14,380100,0
2007-11-29,10.9,11.15,10.74,10.95,253000,0
2007-11-30,10.86,11.04,10.7,11,312500,0
2007-12-03,10.95,11.35,10.92,11.32,315035,0
2007-12-04,11.05,11.37,10.93,11.21,309900,0
2007-12-05,11.41,11.41,11.04,11.32,239800,0
2007-12-06,11.35,11.78,11.2,11.76,242500,0
2007-12-07,11.8,12.12,11.65,12.1,499888,0
2007-12-10,12.5,13.01,12.5,12.82,768989,0
2007-12-11,12.89,13.09,12.42,12.46,541550,0
2007-12-12,12.56,12.86,12.35,12.5,254400,0
2007-12-13,12.5,12.65,12.22,12.57,265500,0
2007-12-14,12.26,12.77,12.25,12.47,295400,0
2007-12-17,12.64,12.9,12.4,12.56,528775,0
2007-12-18,12.85,13,12.57,12.77,487650,0
2007-12-19,12.75,13.27,12.75,13.25,520550,0
2007-12-20,13.13,13.49,13.13,13.15,530300,0
2007-12-21,13.2,13.6,13.2,13.35,243600,0
2007-12-24,13.35,13.56,13.35,13.5,91980,0
2007-12-26,13.19,13.45,12.83,13.33,143050,0
2007-12-27,13.06,13.41,13.06,13.15,143800,0
2007-12-28,13.01,13.41,13.01,13.37,166800,0
2007-12-31,13.39,13.39,12.77,13.13,202320,0
2008-01-02,13.19,13.66,13.19,13.51,269827,0
2008-01-03,13.79,13.87,13.45,13.52,297620,0
2008-01-04,13.53,13.56,12.75,13.04,322522,0
2008-01-07,13.19,13.37,12.91,13.25,363278,0
2008-01-08,13.47,13.6,13.28,13.42,335283,0
2008-01-09,13.38,13.51,12.75,13.12,331731,0
2008-01-10,13.01,13.35,12.84,13.35,342550,0
2008-01-11,13.14,13.24,12.85,12.99,181430,0
2008-01-14,13.29,13.29,12.78,13.07,218765,0
2008-01-15,12.77,13.04,12.13,12.28,240207,0
2008-01-16,12.44,12.44,11.37,11.76,374586,0
2008-01-17,11.69,11.89,11.25,11.25,210114,0
2008-01-18,11.01,11.3,10.6,11.14,457564,0
2008-01-22,10.15,10.73,9.26,10.57,617350,0
2008-01-23,10.33,10.73,9.9,10.56,251845,0
2008-01-24,10.79,11.15,10.77,10.97,225818,0
2008-01-25,11.25,11.37,10.42,10.57,260648,0
2008-01-28,10.76,10.89,10.5,10.74,209417,0
2008-01-29,10.84,10.84,10.5,10.61,120490,0
2008-01-30,10.69,10.98,10.66,10.79,239900,0
2008-01-31,10.71,10.87,10.54,10.75,294378,0
2008-02-01,10.88,11.27,10.75,11.25,378088,0
2008-02-04,11.29,11.29,10.82,10.89,191229,0
2008-02-05,10.88,10.88,10.32,10.36,221300,0
2008-02-06,10.59,10.67,10.17,10.29,212283,0
2008-02-07,10.11,10.36,10.06,10.23,219025,0
2008-02-08,10.08,10.63,10.08,10.53,291648,0
2008-02-11,10.6,10.65,10.35,10.53,196999,0
2008-02-12,10.49,10.56,10.05,10.13,223095,0
2008-02-13,10.03,10.35,9.9,10.32,267843,0
2008-02-14,10.32,10.44,10.07,10.25,191312,0
2008-02-15,10.32,10.63,10.01,10.55,277694,0
2008-02-19,10.86,10.99,10.8,10.84,254930,0
2008-02-20,10.79,11.27,10.67,11.23,310211,0
2008-02-21,11.47,12,11.18,11.35,484471,0
2008-02-22,11.44,12.09,11.16,12.06,427750,0
2008-02-25,12.06,12.47,11.8,12.44,344039,0
2008-02-26,12.16,12.51,12.15,12.49,206307,0
2008-02-27,12.48,12.5,12.29,12.5,230791,0
2008-02-28,12.49,12.57,12.06,12.55,237335,0
2008-02-29,12.56,12.56,12.17,12.19,159900,0
2008-03-03,12.33,12.57,12.15,12.37,267400,0
2008-03-04,12.3,12.34,12,12.3,234179,0
2008-03-05,12.22,12.39,11.87,12.24,207600,0
2008-03-06,12.22,12.27,12.14,12.17,130200,0
2008-03-07,12.24,12.25,11.41,11.55,357033,0
2008-03-10,11.52,11.52,10.8,10.8,350555,0
2008-03-11,10.86,11.15,10.86,11.11,382400,0
2008-03-12,11.33,11.33,11,11.03,151800,0
2008-03-13,11.1,11.53,11.01,11.48,328600,0
2008-03-14,11.65,11.65,11.05,11.1,168850,0
2008-03-17,10.95,10.95,10.5,10.5,274955,0
2008-03-18,10.51,10.74,10.32,10.37,179180,0
2008-03-19,10.26,10.34,9.66,9.76,347488,0
2008-03-20,9.66,10.47,9.35,9.45,409141,0
2008-03-24,9.52,9.84,9.5,9.7,204164,0
2008-03-25,9.84,10.25,9.8,10.21,209500,0
2008-03-26,10.27,10.33,10.06,10.19,121990,0
2008-03-27,10.03,10.25,9.76,9.78,241443,0
2008-03-28,9.67,9.89,9.6,9.67,124550,0
2008-03-31,9.75,9.75,9.15,9.16,356061,0
2008-04-01,9.13,9.38,8.84,9.28,540859,0
2008-04-02,9.25,9.43,9.25,9.38,212255,0
2008-04-03,9.45,9.88,9.19,9.85,266500,0
2008-04-04,9.97,10.06,9.82,9.96,191360,0
2008-04-07,10.11,10.11,9.6,9.64,218976,0
2008-04-08,9.64,9.74,9.5,9.58,98500,0
2008-04-09,9.58,9.63,9.4,9.57,114700,0
2008-04-10,9.61,9.69,9.41,9.59,103725,0
2008-04-11,9.6,9.61,9.5,9.56,114350,0
2008-04-14,9.46,9.6,9.46,9.5,218312,0
2008-04-15,9.5,9.77,9.5,9.67,131736,0
2008-04-16,9.78,10.2,9.7,10.18,229858,0
2008-04-17,10.15,10.45,10.07,10.36,186542,0
2008-04-18,10.44,10.49,9.81,9.84,279124,0
2008-04-21,10.07,10.07,9.78,9.86,153177,0
2008-04-22,9.94,10.07,9.51,9.74,174048,0
2008-04-23,9.68,9.68,9.41,9.46,145341,0
2008-04-24,9.49,9.49,9.22,9.28,247682,0
2008-04-25,9.26,9.52,9.23,9.5,83621,0
2008-04-28,9.47,9.71,9.34,9.34,114619,0
2008-04-29,9.25,9.33,9.2,9.28,193850,0
2008-04-30,9.35,9.53,9.35,9.43,143499,0
2008-05-01,9.22,9.43,9.22,9.35,186695,0
2008-05-02,9.21,9.65,9.21,9.54,89078,0
2008-05-05,9.6,9.99,9.6,9.96,148151,0
2008-05-06,10,10.1,9.91,10.06,110779,0
2008-05-07,9.97,10.1,9.56,9.58,110157,0
2008-05-08,9.6,9.89,9.6,9.89,135305,0
2008-05-09,9.89,9.89,9.71,9.73,46234,0
2008-05-12,9.67,9.9,9.63,9.86,62671,0
2008-05-13,9.65,9.85,9.65,9.76,96305,0
2008-05-14,9.84,9.84,9.58,9.65,65026,0
2008-05-15,9.6,9.8,9.6,9.75,67302,0
2008-05-16,9.8,10.09,9.75,9.99,164691,0
2008-05-19,10,10.13,9.83,9.84,180884,0
2008-05-20,10.06,10.18,9.84,10.02,155742,0
2008-05-21,9.99,10.25,9.99,10.15,137548,0
2008-05-22,10.11,10.24,10.03,10.04,80875,0
2008-05-23,10.04,10.15,9.73,9.75,73007,0
2008-05-27,9.63,9.69,9.2,9.31,246566,0
2008-05-28,9.43,9.5,9.24,9.49,91154,0
2008-05-29,9.45,9.51,9.25,9.25,78721,0
2008-05-30,9.3,9.8,9.28,9.79,143966,0
2008-06-02,9.67,9.79,9.42,9.49,96636,0
2008-06-03,9.52,9.55,9.25,9.25,115444,0
2008-06-04,9.25,9.35,9.2,9.21,112642,0
2008-06-05,9.2,9.5,9.2,9.5,85028,0
2008-06-06,9.48,9.71,9.44,9.6,114232,0
2008-06-09,9.6,9.63,9.34,9.38,141361,0
2008-06-10,9.31,9.31,9.13,9.19,189793,0
2008-06-11,9.11,9.3,8.94,9.06,315166,0
2008-06-12,8.98,9,8.71,8.76,439183,0
2008-06-13,8.75,8.83,8.65,8.76,141074,0
2008-06-16,8.76,8.84,8.65,8.8,127787,0
2008-06-17,8.88,8.88,8.75,8.78,60859,0
2008-06-18,8.71,8.77,8.67,8.75,129345,0
2008-06-19,8.69,8.84,8.69,8.73,46123,0
2008-06-20,8.66,8.81,8.57,8.67,156876,0
2008-06-23,8.6,8.67,8.55,8.59,177970,0
2008-06-24,8.63,8.63,8.45,8.45,128922,0
2008-06-25,8.41,8.41,8.1,8.26,221015,0
2008-06-26,8.26,8.36,7.95,8.04,247329,0
2008-06-27,7.95,8.28,7.95,8.12,157471,0
2008-06-30,8.02,8.37,7.96,8.03,235255,0
2008-07-01,8.06,8.68,8,8.55,280285,0
2008-07-02,8.51,8.78,7.97,7.97,245446,0
2008-07-03,7.94,8.02,7.69,7.84,96808,0
2008-07-07,7.86,7.91,7.3,7.44,246817,0
2008-07-08,7.34,7.34,6.9,7.15,331051,0
2008-07-09,7.2,7.37,7.15,7.26,150014,0
2008-07-10,7.33,7.7,7.21,7.56,202782,0
2008-07-11,7.48,7.81,7.44,7.59,118236,0
2008-07-14,7.65,7.8,7.63,7.71,87353,0
2008-07-15,7.75,7.84,7.3,7.53,148166,0
2008-07-16,7.32,7.65,7.31,7.65,124998,0
2008-07-17,7.7,7.7,7.25,7.5,208981,0
2008-07-18,7.41,7.6,7.4,7.43,128663,0
2008-07-21,7.44,7.61,7.27,7.6,122850,0
2008-07-22,7.56,7.56,7.31,7.41,74075,0
2008-07-23,7.32,7.4,7.26,7.29,131325,0
2008-07-24,7.27,7.3,6.94,6.98,261355,0
2008-07-25,6.98,7.1,6.65,7.02,353891,0
2008-07-28,6.98,7.15,6.71,7.02,212020,0
2008-07-29,6.98,7.05,6.85,6.89,92809,0
2008-07-30,6.83,7.37,6.75,7.31,169865,0
2008-07-31,7.39,7.42,7.11,7.19,83844,0
2008-08-01,7.21,7.21,7.08,7.11,113197,0
2008-08-04,7.01,7.15,6.33,6.37,154569,0
2008-08-05,6.45,6.64,6.24,6.31,216239,0
2008-08-06,6.19,6.44,6.19,6.27,116703,0
2008-08-07,6.21,6.26,5.99,6.01,162610,0
2008-08-08,6,6,5.26,5.79,430900,0
2008-08-11,5.8,5.83,5.17,5.45,336098,0
2008-08-12,5.2,5.4,5.17,5.32,210869,0
2008-08-13,5.29,5.84,5.29,5.76,181832,0
2008-08-14,5.76,5.76,5.57,5.64,166229,0
2008-08-15,5.51,5.53,5.06,5.14,228342,0
2008-08-18,5.03,5.29,4.77,4.89,255204,0
2008-08-19,4.76,5,4.61,4.89,262248,0
2008-08-20,4.9,5.15,4.9,5.1,192347,0
2008-08-21,5.14,5.33,5.04,5.12,148943,0
2008-08-22,5.09,5.33,4.99,5.27,136395,0
2008-08-25,5.35,5.69,5.11,5.19,422346,0
2008-08-26,5.46,5.46,5.11,5.24,156111,0
2008-08-27,5.48,6.93,5.46,6.42,1166220,0
2008-08-28,6.8,6.8,6.26,6.4,371590,0
2008-08-29,6.46,6.65,6.4,6.48,251661,0
2008-09-02,6.47,6.47,5.82,5.92,234736,0
2008-09-03,5.92,5.92,5.54,5.7,232670,0
2008-09-04,5.72,5.77,5.08,5.13,211145,0
2008-09-05,5.2,5.29,4.76,5.27,304184,0
2008-09-08,5.31,5.47,4.8,4.94,231228,0
2008-09-09,4.9,4.9,4.43,4.5,555586,0
2008-09-10,4.5,4.66,4.4,4.61,415062,0
2008-09-11,4.59,4.61,4.06,4.06,678087,0
2008-09-12,4.13,4.75,4.07,4.7,354182,0
2008-09-15,4.6,4.69,4.36,4.44,238127,0
2008-09-16,4.06,4.62,4.05,4.59,273263,0
2008-09-17,4.39,4.99,4.35,4.65,356118,0
2008-09-18,4.79,5.07,4.7,4.79,410522,0
2008-09-19,4.99,5.12,4.85,5.1,251392,0
2008-09-22,5.11,5.76,5.11,5.54,249531,0
2008-09-23,5.83,5.83,5.17,5.18,133585,0
2008-09-24,5.23,5.39,5,5.03,114195,0
2008-09-25,5.16,5.16,4.93,5,98045,0
2008-09-26,4.95,5.08,4.82,4.83,97631,0
2008-09-29,5.07,5.07,4.19,4.23,230375,0
2008-09-30,4.4,4.4,4.1,4.3,149321,0
2008-10-01,4.36,4.5,4.09,4.16,78074,0
2008-10-02,4.2,4.2,3.41,3.45,300029,0
2008-10-03,3.46,3.85,3.15,3.4,215630,0
2008-10-06,3.4,3.46,2.65,2.77,742353,0
2008-10-07,2.75,2.94,2.53,2.54,306806,0
2008-10-08,2.29,2.64,2.15,2.45,528662,0
2008-10-09,2.54,2.66,2.21,2.21,218885,0
2008-10-10,2.07,2.39,1.75,1.8,494799,0
2008-10-13,1.91,2.38,1.91,2.2,1048979,0
2008-10-14,2.38,2.5,1.91,1.91,554263,0
2008-10-15,1.97,2,1.69,1.74,375303,0
2008-10-16,1.75,1.83,1.6,1.75,683079,0
2008-10-17,1.8,1.83,1.67,1.81,368846,0
2008-10-20,1.88,2.05,1.83,2,241546,0
2008-10-21,2.1,2.27,2.01,2.14,275758,0
2008-10-22,2.15,2.15,1.85,1.88,229520,0
2008-10-23,1.83,2,1.81,1.88,271465,0
2008-10-24,1.75,1.89,1.68,1.82,220573,0
2008-10-27,1.89,1.96,1.81,1.88,162143,0
2008-10-28,1.8,2.28,1.8,2.17,554898,0
2008-10-29,2.36,2.84,2.36,2.75,485933,0
2008-10-30,2.93,3.48,2.8,3.45,486079,0
2008-10-31,3.6,3.74,3.38,3.5,401057,0
2008-11-03,3.37,3.5,3.08,3.09,307532,0
2008-11-04,3.23,3.83,3.2,3.62,445221,0
2008-11-05,3.69,3.7,3.27,3.3,189609,0
2008-11-06,3.2,3.45,2.85,2.99,270854,0
2008-11-07,3.14,3.2,3,3.08,116815,0
2008-11-10,3.24,3.51,3.07,3.13,332648,0
2008-11-11,3,3.17,2.76,2.9,205372,0
2008-11-12,2.77,2.87,2.47,2.48,193037,0
2008-11-13,2.43,2.83,2.36,2.83,251516,0
2008-11-14,2.85,2.99,2.82,2.89,130971,0
2008-11-17,2.78,2.83,2.53,2.58,107450,0
2008-11-18,2.51,2.56,2.27,2.37,116254,0
2008-11-19,2.26,2.54,2.25,2.28,113034,0
2008-11-20,2.25,2.3,2,2.06,249510,0
2008-11-21,2.05,2.49,2.05,2.44,254684,0
2008-11-24,2.64,2.94,2.59,2.71,322505,0
2008-11-25,2.82,2.85,2.56,2.63,145382,0
2008-11-26,2.52,2.77,2.46,2.76,118610,0
2008-11-28,2.81,2.81,2.65,2.8,32469,0
2008-12-01,2.52,2.69,2.45,2.55,190643,0
2008-12-02,2.4,2.64,2.4,2.56,126268,0
2008-12-03,2.5,2.59,2.42,2.5,128303,0
2008-12-04,2.45,2.69,2.44,2.6,139105,0
2008-12-05,2.48,2.68,2.42,2.67,116175,0
2008-12-08,2.83,2.9,2.76,2.8,185209,0
2008-12-09,2.85,2.99,2.8,2.99,105864,0
2008-12-10,3.14,3.42,3,3.26,317465,0
2008-12-11,3.37,3.47,3.15,3.19,129845,0
2008-12-12,3.05,3.33,3.01,3.31,106820,0
2008-12-15,3.27,3.42,3.16,3.24,114660,0
2008-12-16,3.29,3.37,3.1,3.31,163580,0
2008-12-17,3.24,4,3.24,3.9,352814,0
2008-12-18,3.9,4,3.46,3.53,234977,0
2008-12-19,3.46,3.55,3.33,3.4,124967,0
2008-12-22,3.42,3.45,3.15,3.26,173412,0
2008-12-23,3.42,3.42,3.15,3.23,96961,0
2008-12-24,3.23,3.3,3.15,3.3,39460,0
2008-12-26,3.32,3.39,3.2,3.36,66161,0
2008-12-29,3.4,3.45,3.28,3.36,145975,0
2008-12-30,3.38,3.59,3.31,3.53,141230,0
2008-12-31,3.52,3.73,3.48,3.68,225837,0
2009-01-02,3.73,3.88,3.69,3.81,116813,0
2009-01-05,3.58,4.42,3.57,4.26,299211,0
2009-01-06,4.12,4.38,4.12,4.32,358992,0
2009-01-07,4.4,4.4,4,4.09,214639,0
2009-01-08,4.15,4.24,4.01,4.15,106622,0
2009-01-09,4.25,4.25,4,4.09,98295,0
2009-01-12,4.02,4.1,3.61,3.71,137652,0
2009-01-13,3.62,3.68,3.53,3.62,71094,0
2009-01-14,3.5,3.65,3.41,3.41,85040,0
2009-01-15,3.4,3.63,3.35,3.59,215685,0
2009-01-16,3.62,3.81,3.56,3.62,143820,0
2009-01-20,3.75,3.75,3.45,3.45,192684,0
2009-01-21,3.41,3.63,3.41,3.61,125481,0
2009-01-22,3.58,3.83,3.56,3.74,183645,0
2009-01-23,3.75,3.95,3.75,3.94,247739,0
2009-01-26,3.89,4.08,3.76,3.76,334717,0
2009-01-27,3.9,3.94,3.82,3.92,219255,0
2009-01-28,3.92,4.03,3.9,3.93,127706,0
2009-01-29,3.92,4,3.9,3.97,118440,0
2009-01-30,4.05,4.06,3.86,3.97,168868,0
2009-02-02,4.07,4.07,3.85,3.92,169537,0
2009-02-03,4,4.07,3.85,4.06,148506,0
2009-02-04,4.19,4.83,4.19,4.78,492621,0
2009-02-05,4.87,5.43,4.87,5.31,621572,0
2009-02-06,5.2,5.2,4.76,4.95,636496,0
2009-02-09,4.92,5.2,4.87,5.15,290077,0
2009-02-10,5.27,5.27,4.82,4.87,305033,0
2009-02-11,4.94,4.96,4.75,4.9,400219,0
2009-02-12,4.9,4.99,4.82,4.99,168305,0
2009-02-13,5.16,5.16,4.8,4.86,132867,0
2009-02-17,4.96,4.96,4.7,4.75,319086,0
2009-02-18,4.73,4.75,4.35,4.5,420775,0
2009-02-19,4.5,4.64,4.48,4.49,172751,0
2009-02-20,4.51,4.85,4.51,4.85,232967,0
2009-02-23,4.85,4.86,4.5,4.55,200917,0
2009-02-24,4.61,4.61,4.3,4.42,259583,0
2009-02-25,4.38,4.43,4.32,4.35,157686,0
2009-02-26,4.48,4.68,4.38,4.52,186927,0
2009-02-27,4.52,4.64,4.3,4.3,256565,0
2009-03-02,4.25,4.3,4.03,4.18,215827,0
2009-03-03,4.2,4.24,4.1,4.11,171680,0
2009-03-04,4.65,4.87,4.5,4.78,1025212,0
2009-03-05,4.69,4.97,4.69,4.9,686097,0
2009-03-06,4.98,5.15,4.78,4.88,460328,0
2009-03-09,5.02,5.02,4.65,4.69,193917,0
2009-03-10,4.8,4.8,4.66,4.79,183764,0
2009-03-11,4.79,4.85,4.69,4.71,245490,0
2009-03-12,4.72,4.79,4.6,4.79,189816,0
2009-03-13,5.01,5.01,4.59,4.61,191876,0
2009-03-16,4.85,5.1,4.71,5.1,644459,0
2009-03-17,5.27,5.48,5.12,5.38,470002,0
2009-03-18,5.44,6.32,5.37,6.3,853944,0
2009-03-19,6.79,7.1,6.5,6.63,1140827,0
2009-03-20,6.96,6.96,5.9,6.16,803506,0
2009-03-23,6.48,7,6.2,6.88,905965,0
2009-03-24,6.74,6.82,6.35,6.65,594131,0
2009-03-25,6.77,7.15,6.61,7.14,841687,0
2009-03-26,7.23,7.74,6.95,7.09,807855,0
2009-03-27,6.9,7.09,6.5,6.97,422204,0
2009-03-30,6.8,6.8,6.4,6.56,622609,0
2009-03-31,6.96,7,6.63,6.91,424625,0
2009-04-01,6.82,7.17,6.82,7.15,491852,0
2009-04-02,7.29,7.29,6.7,6.9,528081,0
2009-04-03,6.9,6.9,6.43,6.51,418809,0
2009-04-06,6.43,6.47,6.18,6.46,360263,0
2009-04-07,6.37,6.37,6.09,6.16,517240,0
2009-04-08,6.16,6.35,6.1,6.35,272348,0
2009-04-09,6.44,6.72,6.36,6.53,228286,0
2009-04-13,6.53,6.86,6.5,6.83,268909,0
2009-04-14,6.83,6.86,6.5,6.6,300711,0
2009-04-15,6.57,6.57,6.29,6.35,176672,0
2009-04-16,6.36,6.39,6,6.21,408295,0
2009-04-17,6.16,6.17,5.97,6,279461,0
2009-04-20,5.94,5.94,5.75,5.76,439946,0
2009-04-21,5.77,5.96,5.71,5.79,506927,0
2009-04-22,5.75,5.95,5.75,5.76,341131,0
2009-04-23,5.85,6.28,5.84,6.27,467427,0
2009-04-24,6.35,6.89,6.35,6.75,631389,0
2009-04-27,6.88,7.13,6.7,6.79,568700,0
2009-04-28,6.71,6.8,6.66,6.72,257681,0
2009-04-29,6.72,6.94,6.7,6.8,215018,0
2009-04-30,6.71,6.77,6.41,6.51,262545,0
2009-05-01,6.53,6.85,6.36,6.78,238202,0
2009-05-04,6.8,7.23,6.69,7.11,348477,0
2009-05-05,7.19,7.25,6.84,6.88,226489,0
2009-05-06,7.01,7.12,6.9,6.95,208517,0
2009-05-07,7.1,7.33,6.63,6.7,396972,0
2009-05-08,6.78,6.85,6.62,6.83,201906,0
2009-05-11,6.83,6.86,6.57,6.68,173216,0
2009-05-12,6.75,6.89,6.65,6.88,244734,0
2009-05-13,6.58,6.84,6.24,6.25,371736,0
2009-05-14,6.11,6.34,6,6.28,415940,0
2009-05-15,6.23,6.54,6.15,6.26,248463,0
2009-05-18,6.27,6.74,6.27,6.72,189636,0
2009-05-19,6.75,7.33,6.46,7.25,1342098,0
2009-05-20,7.46,7.9,7.41,7.7,1169396,0
2009-05-21,7.85,7.88,7.68,7.75,817056,0
2009-05-22,7.88,8.2,7.82,8,676892,0
2009-05-26,7.95,8.15,7.77,8.12,491975,0
2009-05-27,8.12,8.17,7.67,7.72,475492,0
2009-05-28,7.82,8.08,7.33,8.03,618607,0
2009-05-29,8.34,8.45,8.11,8.11,360617,0
2009-06-01,8.2,8.49,8.14,8.22,368189,0
2009-06-02,8.31,8.89,8.31,8.7,676417,0
2009-06-03,8.7,8.7,7.96,8.09,574954,0
2009-06-04,8.02,8.64,8.02,8.49,409370,0
2009-06-05,8.38,8.48,8.18,8.19,249831,0
2009-06-08,7.99,8.08,7.72,8.05,347122,0
2009-06-09,8.01,8.26,8.01,8.19,242903,0
2009-06-10,8.44,8.65,8.02,8.12,230183,0
2009-06-11,8.13,8.32,8.04,8.23,220926,0
2009-06-12,8.13,8.13,7.78,7.86,296639,0
2009-06-15,7.83,7.83,7.32,7.49,385281,0
2009-06-16,7.68,7.74,7.25,7.3,300973,0
2009-06-17,7.21,7.26,6.82,7.05,574622,0
2009-06-18,7.3,7.38,7.06,7.3,360578,0
2009-06-19,7.55,7.7,7.32,7.52,353678,0
2009-06-22,7.46,7.5,7.01,7.04,462010,0
2009-06-23,7.02,7.33,6.96,7.15,333096,0
2009-06-24,7.2,7.39,7.08,7.16,347766,0
2009-06-25,7.16,7.16,7,7.14,424886,0
2009-06-26,7.2,7.2,7.09,7.12,240646,0
2009-06-29,7.17,7.17,6.99,7.01,263331,0
2009-06-30,7.13,7.13,6.77,7.05,259099,0
2009-07-01,7.16,7.35,7.06,7.2,190785,0
2009-07-02,7.19,7.19,6.9,7.05,206009,0
2009-07-06,6.95,6.99,6.55,6.65,366719,0
2009-07-07,6.72,6.78,6.4,6.44,321309,0
2009-07-08,6.22,6.32,5.63,5.92,809594,0
2009-07-09,5.95,6.3,5.88,6.16,450570,0
2009-07-10,6.06,6.29,5.96,6.2,224096,0
2009-07-13,6.12,6.54,6.03,6.54,213396,0
2009-07-14,6.6,6.72,6.45,6.6,266157,0
2009-07-15,6.75,6.94,6.75,6.88,306488,0
2009-07-16,6.93,7.05,6.8,7,231826,0
2009-07-17,7.01,7.18,6.78,7.18,274048,0
2009-07-20,7.36,7.46,7.19,7.19,300290,0
2009-07-21,7.35,7.35,6.85,7.13,199226,0
2009-07-22,7.02,7.05,6.78,7,168910,0
2009-07-23,7.01,7.36,6.99,7.24,246447,0
2009-07-24,7.24,7.41,7.21,7.41,177996,0
2009-07-27,7.33,7.6,7.33,7.45,259159,0
2009-07-28,7.5,7.5,6.81,7.09,329729,0
2009-07-29,6.9,7.07,6.7,6.78,276087,0
2009-07-30,6.85,7.05,6.75,6.93,119844,0
2009-07-31,6.99,7.31,6.93,7.26,179294,0
2009-08-03,7.31,7.7,7.31,7.48,284973,0
2009-08-04,7.46,7.46,7.15,7.2,431692,0
2009-08-05,7.11,7.16,6.72,6.92,363731,0
2009-08-06,7,7.02,6.78,6.85,124557,0
2009-08-07,6.85,6.93,6.61,6.65,354428,0
2009-08-10,6.6,6.62,6.21,6.3,437225,0
2009-08-11,6.26,6.3,6.07,6.29,331981,0
2009-08-12,6.2,6.66,6.2,6.55,221121,0
2009-08-13,6.63,6.74,6.56,6.58,179060,0
2009-08-14,6.58,6.68,6.2,6.28,238203,0
2009-08-17,6.23,6.23,5.58,5.97,469959,0
2009-08-18,6.25,6.25,5.99,6.19,191995,0
2009-08-19,6.18,6.27,6,6.22,175841,0
2009-08-20,6.21,6.34,6.2,6.33,124914,0
2009-08-21,6.36,6.6,6.35,6.5,248179,0
2009-08-24,6.58,6.73,6.54,6.55,201656,0
2009-08-25,6.6,6.68,6.43,6.46,136908,0
2009-08-26,6.46,6.51,6.33,6.35,126525,0
2009-08-27,6.31,6.5,6.22,6.5,175614,0
2009-08-28,6.62,6.86,6.6,6.73,305973,0
2009-08-31,6.6,6.68,6.31,6.38,220848,0
2009-09-01,6.34,6.48,6.14,6.18,237451,0
2009-09-02,6.2,6.8,6.18,6.76,512824,0
2009-09-03,6.87,7.05,6.85,6.94,563683,0
2009-09-04,6.8,7,6.8,6.96,242256,0
2009-09-08,7.15,7.2,7.01,7.01,491168,0
2009-09-09,7.15,7.25,6.94,6.98,301859,0
2009-09-10,7.02,7.33,6.9,7.33,312979,0
2009-09-11,7.38,7.66,7.08,7.37,435966,0
2009-09-14,7.25,7.3,7.06,7.28,196271,0
2009-09-15,7.13,7.61,7.13,7.56,271037,0
2009-09-16,7.72,7.75,7.44,7.45,405771,0
2009-09-17,7.4,7.4,7.01,7.16,407343,0
2009-09-18,6.96,7.22,6.95,7.15,409909,0
2009-09-21,6.91,7.52,6.83,7.5,421794,0
2009-09-22,7.73,7.73,7.5,7.6,459840,0
2009-09-23,7.51,7.62,7.24,7.28,381017,0
2009-09-24,7.41,7.48,7,7.1,359646,0
2009-09-25,6.96,7.23,6.96,7.11,188279,0
2009-09-28,7.24,7.35,7.15,7.23,246922,0
2009-09-29,7.25,7.35,7.17,7.27,164019,0
2009-09-30,7.34,7.45,7.2,7.38,205641,0
2009-10-01,7.35,7.48,6.9,6.92,317126,0
2009-10-02,6.81,7.14,6.5,6.9,394502,0
2009-10-05,6.85,7.25,6.85,7.24,263617,0
2009-10-06,7.31,7.66,7.31,7.36,466785,0
2009-10-07,7.52,7.54,7.3,7.4,221842,0
2009-10-08,7.47,7.74,7.44,7.67,449646,0
2009-10-09,7.56,7.72,7.49,7.6,195564,0
2009-10-12,7.7,7.95,7.66,7.79,164408,0
2009-10-13,7.75,7.83,7.55,7.56,273994,0
2009-10-14,7.6,7.74,7.57,7.64,177452,0
2009-10-15,7.45,7.53,7.34,7.44,211242,0
2009-10-16,7.42,7.53,7.28,7.48,198112,0
2009-10-19,7.59,7.6,7.38,7.44,192596,0
2009-10-20,7.45,7.47,7.15,7.35,287537,0
2009-10-21,7.4,7.69,7.28,7.35,280270,0
2009-10-22,7.42,7.42,7.26,7.27,224889,0
2009-10-23,7.3,7.49,7.25,7.27,235537,0
2009-10-26,7.22,7.4,6.86,6.86,448213,0
2009-10-27,6.84,7.02,6.78,6.78,256764,0
2009-10-28,6.77,6.87,6.34,6.35,451142,0
2009-10-29,6.35,6.96,6.35,6.75,309627,0
2009-10-30,6.64,6.73,6.39,6.48,298864,0
2009-11-02,6.52,6.83,6.45,6.6,202557,0
2009-11-03,6.45,6.99,6.45,6.99,227667,0
2009-11-04,7.13,7.34,6.9,6.9,345904,0
2009-11-05,6.87,7.1,6.87,6.97,202225,0
2009-11-06,7,7.16,6.86,7.06,149956,0
2009-11-09,7.37,7.4,7.24,7.34,285556,0
2009-11-10,7.29,7.35,7.13,7.31,141079,0
2009-11-11,7.38,7.5,7.22,7.22,273262,0
2009-11-12,7.07,7.27,6.99,7.02,194129,0
2009-11-13,7.02,7.2,6.99,7.11,148322,0
2009-11-16,7.1,7.36,7.1,7.23,279207,0
2009-11-17,7.22,7.31,7.14,7.3,187487,0
2009-11-18,7.3,7.43,7.28,7.34,206626,0
2009-11-19,7.3,7.34,7,7.34,255029,0
2009-11-20,7.18,7.32,7.13,7.32,223656,0
2009-11-23,7.4,7.56,7.37,7.38,390485,0
2009-11-24,7.43,7.43,7.25,7.42,154216,0
2009-11-25,7.53,7.93,7.52,7.92,1015876,0
2009-11-27,7.41,7.73,7.25,7.41,347155,0
2009-11-30,7.5,7.53,7.35,7.43,306197,0
2009-12-01,7.67,7.82,7.54,7.82,557310,0
2009-12-02,7.91,8.61,7.85,8.6,1492856,0
2009-12-03,8.74,8.74,8.29,8.31,645329,0
2009-12-04,8.2,8.23,7.83,8.03,468299,0
2009-12-07,7.86,8.06,7.58,7.9,416418,0
2009-12-08,7.9,8.1,7.75,7.75,338619,0
2009-12-09,7.9,8.35,7.8,8.3,514587,0
2009-12-10,8.39,8.52,8.2,8.27,394739,0
2009-12-11,8.35,8.46,8.12,8.24,258239,0
2009-12-14,8.33,8.35,8.16,8.3,176269,0
2009-12-15,8.14,8.25,8.07,8.15,179870,0
2009-12-16,8.08,8.27,7.94,8,261219,0
2009-12-17,7.9,7.9,7.6,7.88,289655,0
2009-12-18,7.86,8.1,7.71,8.1,207135,0
2009-12-21,8.1,8.25,8.06,8.2,198603,0
2009-12-22,8.15,8.31,8.08,8.22,231350,0
2009-12-23,8.16,8.39,8.04,8.35,278189,0
2009-12-24,8.41,8.5,8.35,8.5,139797,0
2009-12-28,8.52,8.6,8.41,8.44,132439,0
2009-12-29,8.6,8.61,8.25,8.29,152170,0
2009-12-30,8.12,8.3,8.1,8.29,147865,0
2009-12-31,8.25,8.36,8.22,8.26,129698,0
2010-01-04,8.4,8.59,8.31,8.53,219694,0
2010-01-05,8.6,8.85,8.55,8.82,475484,0
2010-01-06,8.85,9.25,8.74,9.2,843467,0
2010-01-07,9.24,9.25,8.93,9.1,317194,0
2010-01-08,9.23,9.45,9.01,9.39,263860,0
2010-01-11,9.41,9.6,9.41,9.44,454565,0
2010-01-12,9.31,9.36,9.01,9.1,307326,0
2010-01-13,9.1,9.44,8.96,9.39,338437,0
2010-01-14,9.29,9.39,9.24,9.29,122915,0
2010-01-15,9.35,9.35,9.07,9.18,307573,0
2010-01-19,9.04,9.3,9,9.2,174376,0
2010-01-20,9,9.06,8.58,8.89,568913,0
2010-01-21,8.87,8.87,8.45,8.6,499217,0
2010-01-22,8.5,8.75,8.31,8.39,466438,0
2010-01-25,8.43,8.43,8.06,8.35,295953,0
2010-01-26,8.19,8.31,8.07,8.28,315579,0
2010-01-27,8.16,8.33,8.16,8.29,219789,0
2010-01-28,8.42,8.42,8,8,281712,0
2010-01-29,7.93,8.05,7.53,7.67,585635,0
2010-02-01,7.7,8.36,7.7,8.34,392815,0
2010-02-02,8.46,8.55,8.29,8.51,217761,0
2010-02-03,8.34,8.62,8.34,8.49,280148,0
2010-02-04,8.21,8.3,8.01,8.15,412918,0
2010-02-05,8.05,8.44,7.8,8.37,425873,0
2010-02-08,8.35,8.5,8.21,8.23,215336,0
2010-02-09,8.41,8.67,8.33,8.62,402683,0
2010-02-10,8.5,8.66,8.41,8.53,167149,0
2010-02-11,8.61,8.89,8.51,8.87,299799,0
2010-02-12,8.53,8.81,8.52,8.73,183492,0
2010-02-16,9,9.15,8.81,9.11,461071,0
2010-02-17,9.15,9.25,9.05,9.2,314729,0
2010-02-18,9.18,9.49,9.18,9.43,340532,0
2010-02-19,9.22,9.56,9.22,9.46,180467,0
2010-02-22,9.46,9.58,9.24,9.25,178315,0
2010-02-23,9.16,9.2,8.82,8.91,233421,0
2010-02-24,8.85,9.19,8.83,8.91,111413,0
2010-02-25,8.83,9.16,8.75,9.07,280105,0
2010-02-26,9.2,9.5,9.13,9.45,289576,0
2010-03-01,9.38,9.8,9.38,9.69,398911,0
2010-03-02,9.75,9.95,9.7,9.8,320460,0
2010-03-03,9.9,9.95,9.79,9.8,414357,0
2010-03-04,9.85,9.91,9.35,9.56,688919,0
2010-03-05,9.67,9.94,9.49,9.9,313942,0
2010-03-08,10,10,9.67,9.78,266154,0
2010-03-09,9.73,9.75,9.65,9.67,186950,0
2010-03-10,9.74,9.85,9.58,9.64,262309,0
2010-03-11,9.58,9.6,9.52,9.57,199932,0
2010-03-12,9.57,9.65,9.37,9.4,191862,0
2010-03-15,9.45,9.45,9.19,9.27,257290,0
2010-03-16,9.43,9.43,9.29,9.35,356905,0
2010-03-17,9.29,9.55,9.29,9.42,170355,0
2010-03-18,9.47,9.47,9.27,9.3,227877,0
2010-03-19,9.27,9.28,8.94,8.98,296473,0
2010-03-22,8.84,8.95,8.6,8.94,306773,0
2010-03-23,8.9,9.21,8.83,9.17,215715,0
2010-03-24,9.06,9.15,8.9,8.92,99424,0
2010-03-25,9.16,9.17,8.75,8.77,241671,0
2010-03-26,8.8,9.09,8.77,9.04,177497,0
2010-03-29,9.17,9.37,9.09,9.26,241491,0
2010-03-30,9.31,9.38,9.18,9.26,166202,0
2010-03-31,9.3,9.65,9.28,9.59,270063,0
2010-04-01,9.74,9.91,9.63,9.76,219018,0
2010-04-05,9.89,9.98,9.82,9.92,259083,0
2010-04-06,9.94,10.1,9.85,10.04,343852,0
2010-04-07,10.1,10.1,9.8,10.03,377491,0
2010-04-08,9.95,10.01,9.73,9.78,180072,0
2010-04-09,9.79,9.98,9.77,9.88,162283,0
2010-04-12,9.9,9.97,9.85,9.86,129229,0
2010-04-13,9.79,9.91,9.58,9.73,147761,0
2010-04-14,9.81,9.98,9.8,9.97,187725,0
2010-04-15,9.98,10.1,9.9,10.05,271936,0
2010-04-16,9.95,10.06,9.54,9.9,355939,0
2010-04-19,9.7,9.75,9.51,9.68,297629,0
2010-04-20,9.88,10.1,9.81,9.96,311130,0
2010-04-21,10.1,10.1,9.82,9.89,131334,0
2010-04-22,9.84,9.86,9.58,9.8,157524,0
2010-04-23,9.75,10.17,9.7,10.14,256114,0
2010-04-26,10,10.38,9.99,10.2,378234,0
2010-04-27,9.96,10.09,9.68,9.88,316072,0
2010-04-28,9.8,9.98,9.73,9.84,160738,0
2010-04-29,9.98,9.98,9.64,9.72,184269,0
2010-04-30,9.73,9.81,9.3,9.45,348301,0
2010-05-03,9.41,9.57,9.08,9.22,298429,0
2010-05-04,9.21,9.21,8.56,8.83,629539,0
2010-05-05,8.59,8.66,8,8.4,557169,0
2010-05-06,8.4,8.7,7.97,8.29,446381,0
2010-05-07,8.3,8.42,8,8.12,374841,0
2010-05-10,8.28,8.54,8.12,8.52,297121,0
2010-05-11,8.59,8.96,8.5,8.84,498469,0
2010-05-12,9.05,9.26,8.95,9.04,496840,0
2010-05-13,9.19,9.19,8.67,8.78,291624,0
2010-05-14,8.59,8.85,8.35,8.58,259678,0
2010-05-17,8.59,8.59,8.05,8.26,277555,0
2010-05-18,8.14,8.38,7.95,8.02,337053,0
2010-05-19,7.7,7.96,7.3,7.6,783628,0
2010-05-20,7.26,7.3,6.8,6.85,886628,0
2010-05-21,6.66,7.05,6.29,6.85,879658,0
2010-05-24,6.88,7.12,6.68,6.91,311150,0
2010-05-25,6.68,7.1,6.54,7.07,570604,0
2010-05-26,7.34,7.49,7.12,7.13,517722,0
2010-05-27,7.26,7.49,7.26,7.45,321635,0
2010-05-28,7.4,7.52,7.28,7.39,235353,0
2010-06-01,7.39,7.44,6.88,6.88,230942,0
2010-06-02,6.81,7.1,6.59,7.07,313952,0
2010-06-03,7.01,7.18,6.85,7,235155,0
2010-06-04,6.87,6.92,6.6,6.61,268914,0
2010-06-07,6.49,6.8,6.45,6.5,318603,0
2010-06-08,6.52,6.75,6.52,6.72,207150,0
2010-06-09,6.74,7.04,6.74,6.87,256101,0
2010-06-10,6.96,7.1,6.95,7.06,162746,0
2010-06-11,7.08,7.26,7.02,7.25,195436,0
2010-06-14,7.45,7.45,7.11,7.12,159455,0
2010-06-15,7.13,7.68,7.13,7.64,327214,0
2010-06-16,7.67,7.68,7.41,7.41,206006,0
2010-06-17,7.53,7.53,7.15,7.25,241715,0
2010-06-18,7.2,7.45,7.2,7.45,231414,0
2010-06-21,7.5,7.68,7.24,7.36,263608,0
2010-06-22,7.28,7.5,7.07,7.1,147953,0
2010-06-23,7.24,7.24,6.86,7.11,164922,0
2010-06-24,7.03,7.12,6.89,6.96,107783,0
2010-06-25,6.92,7.32,6.92,7.24,132365,0
2010-06-28,7.22,7.24,6.92,7,172613,0
2010-06-29,6.85,6.85,6.51,6.56,297784,0
2010-06-30,6.59,6.77,6.44,6.47,197455,0
2010-07-01,6.47,6.5,6,6.22,332720,0
2010-07-02,6.24,6.44,6.11,6.33,118345,0
2010-07-06,6.37,6.71,6.25,6.33,199429,0
2010-07-07,6.32,6.64,6.3,6.64,123030,0
2010-07-08,6.74,6.77,6.43,6.66,213653,0
2010-07-09,6.71,7.15,6.69,7.12,198206,0
2010-07-12,7.07,7.16,6.77,6.83,102349,0
2010-07-13,6.9,6.99,6.8,6.96,125927,0
2010-07-14,6.99,6.99,6.58,6.6,155390,0
2010-07-15,6.64,6.64,6.34,6.55,195236,0
2010-07-16,6.46,6.46,6.31,6.37,108373,0
2010-07-19,6.35,6.53,6.16,6.38,181459,0
2010-07-20,6.34,6.72,6.22,6.68,109468,0
2010-07-21,6.71,6.72,6.03,6.47,122098,0
2010-07-22,6.49,6.88,6.49,6.84,116806,0
2010-07-23,6.88,6.99,6.5,6.97,108465,0
2010-07-26,7.04,7.04,6.85,6.86,91895,0
2010-07-27,6.9,7.02,6.66,6.7,106121,0
2010-07-28,6.6,6.85,6.6,6.69,93687,0
2010-07-29,6.64,6.82,6.64,6.77,71010,0
2010-07-30,6.68,6.91,6.65,6.88,61205,0
2010-08-02,6.97,7.12,6.89,6.99,107818,0
2010-08-03,7.01,7.12,6.88,7.01,95059,0
2010-08-04,7.09,7.35,7.09,7.34,139107,0
2010-08-05,7.35,7.4,7.05,7.14,125371,0
2010-08-06,7,7.12,6.84,6.9,168239,0
2010-08-09,6.87,6.9,6.75,6.9,55374,0
2010-08-10,6.85,6.91,6.69,6.86,123883,0
2010-08-11,6.71,6.8,6.67,6.69,104822,0
2010-08-12,6.66,6.78,6.55,6.7,87038,0
2010-08-13,6.71,6.79,6.7,6.72,72336,0
2010-08-16,6.65,6.81,6.65,6.8,106004,0
2010-08-17,6.84,6.97,6.84,6.95,145442,0
2010-08-18,6.93,7.01,6.87,6.97,112768,0
2010-08-19,6.99,7.05,6.73,6.78,160813,0
2010-08-20,6.71,6.79,6.66,6.76,107230,0
2010-08-23,6.73,6.8,6.62,6.62,131393,0
2010-08-24,6.53,6.63,6.4,6.52,150263,0
2010-08-25,6.48,6.71,6.42,6.68,94963,0
2010-08-26,6.7,6.78,6.56,6.6,126129,0
2010-08-27,6.6,6.74,6.49,6.71,71674,0
2010-08-30,6.74,6.79,6.61,6.72,101889,0
2010-08-31,6.66,6.94,6.66,6.81,113792,0
2010-09-01,6.77,7,6.77,6.95,159412,0
2010-09-02,6.96,7.13,6.92,7.11,115058,0
2010-09-03,7.2,7.23,6.97,7.17,88916,0
2010-09-07,7.15,7.34,7.13,7.3,186921,0
2010-09-08,7.38,7.59,7.31,7.32,200807,0
2010-09-09,7.37,7.4,7.06,7.1,118935,0
2010-09-10,7.07,7.3,7.07,7.26,113990,0
2010-09-13,7.29,7.35,7.24,7.31,124642,0
2010-09-14,7.41,7.73,7.4,7.67,422199,0
2010-09-15,7.58,7.85,7.58,7.79,215130,0
2010-09-16,7.9,7.99,7.65,7.75,207009,0
2010-09-17,7.8,7.81,7.61,7.61,178574,0
2010-09-20,7.32,7.79,7.32,7.76,188728,0
2010-09-21,7.83,8.18,7.78,8.17,474376,0
2010-09-22,8.16,8.4,8.16,8.39,388165,0
2010-09-23,8.3,8.56,8.22,8.39,298181,0
2010-09-24,8.46,8.75,8.46,8.66,370634,0
2010-09-27,8.74,8.8,8.44,8.46,306900,0
2010-09-28,8.43,8.53,8.16,8.5,283697,0
2010-09-29,8.42,8.71,8.1,8.52,202116,0
2010-09-30,8.61,8.63,8.23,8.51,272744,0
2010-10-01,8.5,8.65,8.48,8.63,159509,0
2010-10-04,8.53,8.6,8.29,8.32,222436,0
2010-10-05,8.42,8.73,8.4,8.65,231560,0
2010-10-06,8.66,8.86,8.64,8.84,284631,0
2010-10-07,8.85,8.92,8.5,8.75,310782,0
2010-10-08,8.71,9.24,8.71,9.19,405206,0
2010-10-11,9.19,9.35,9.07,9.17,200989,0
2010-10-12,9.15,9.18,8.9,9.09,228430,0
2010-10-13,9.15,9.19,9,9.05,297198,0
2010-10-14,9.01,9.09,8.85,9.09,437236,0
2010-10-15,9.1,9.11,8.72,8.94,246972,0
2010-10-18,8.9,9.12,8.71,9.08,188876,0
2010-10-19,8.79,8.83,8.42,8.64,452616,0
2010-10-20,8.64,8.98,8.64,8.94,208237,0
2010-10-21,8.86,9.05,8.7,8.81,271525,0
2010-10-22,8.8,8.96,8.71,8.94,143124,0
2010-10-25,9.02,9.2,8.78,9.1,249918,0
2010-10-26,8.87,9.11,8.79,8.98,141384,0
2010-10-27,8.8,8.89,8.64,8.86,139783,0
2010-10-28,8.83,8.96,8.83,8.9,123545,0
2010-10-29,8.84,9.14,8.84,9.02,208583,0
2010-11-01,9.09,9.18,8.92,9.03,305426,0
2010-11-02,9.15,9.15,9.02,9.11,107247,0
2010-11-03,9.06,9.08,8.75,9.04,182694,0
2010-11-04,9.1,9.5,9.08,9.5,489357,0
2010-11-05,9.36,9.51,9.3,9.45,235905,0
2010-11-08,9.45,9.86,9.36,9.82,290856,0
2010-11-09,9.9,10.06,9.5,9.54,430621,0
2010-11-10,9.53,9.74,9.23,9.68,282910,0
2010-11-11,9.69,9.72,9.4,9.63,179975,0
2010-11-12,9.51,9.64,9.07,9.1,341618,0
2010-11-15,9.14,9.24,8.86,8.89,299810,0
2010-11-16,8.85,8.86,8.46,8.5,357729,0
2010-11-17,8.49,8.82,8.42,8.78,217013,0
2010-11-18,9.02,9.2,8.96,9.13,334857,0
2010-11-19,9.14,9.27,8.96,9.22,193802,0
2010-11-22,9.15,9.2,9,9.19,134409,0
2010-11-23,9.14,9.15,8.99,9,173971,0
2010-11-24,9.01,9.18,9.01,9.18,147136,0
2010-11-26,8.97,9.09,8.83,9.08,63612,0
2010-11-29,9.04,9.05,8.71,8.85,386412,0
2010-11-30,8.79,9.17,8.78,9.07,180978,0
2010-12-01,9.25,9.6,9.19,9.6,558651,0
2010-12-02,9.59,9.94,9.59,9.9,514338,0
2010-12-03,9.96,10.12,9.63,10.03,830375,0
2010-12-06,10,10.13,9.75,9.9,501455,0
2010-12-07,10.07,10.2,10,10.12,559127,0
2010-12-08,10.02,10.19,9.91,10.13,392173,0
2010-12-09,10.24,11.24,10.24,11.19,1242073,0
2010-12-10,11.15,13.56,11.1,13.41,2530968,0
2010-12-13,13.37,13.9,13.06,13.35,1643153,0
2010-12-14,13.22,13.47,13.02,13.35,664176,0
2010-12-15,13.03,13.09,12.5,12.91,599430,0
2010-12-16,13.01,13.01,12.76,12.9,439527,0
2010-12-17,12.74,13.61,12.74,13.39,830717,0
2010-12-20,13.4,13.43,13.03,13.05,357089,0
2010-12-21,12.86,13.32,12.85,13.25,322826,0
2010-12-22,13.18,13.28,13.06,13.19,198135,0
2010-12-23,13.16,13.37,13,13.22,239877,0
2010-12-27,13.22,13.74,13.08,13.34,484700,0
2010-12-28,13.6,13.7,13.39,13.62,743896,0
2010-12-29,13.68,14.2,13.65,14.18,774933,0
2010-12-30,14.25,14.45,13.75,13.93,459617,0
2010-12-31,14.04,14.41,13.98,14.29,249621,0
2011-01-03,14.34,14.75,14.29,14.71,437211,0
2011-01-04,14.55,14.62,14.1,14.42,886534,0
2011-01-05,14.2,14.59,14,14.52,484333,0
2011-01-06,14.39,14.45,14.09,14.2,415391,0
2011-01-07,14.09,14.35,14.03,14.27,346981,0
2011-01-10,14.18,14.4,14.02,14.35,314760,0
2011-01-11,14.67,15.45,14.46,15.29,757618,0
2011-01-12,15.42,17.06,15.23,17,1385756,0
2011-01-13,16.94,17.3,16.17,16.5,1249267,0
2011-01-14,15.99,16.91,15.81,16.83,774680,0
2011-01-18,17.18,19.79,17.18,18.75,2828789,0
2011-01-19,18.86,18.95,17.88,18.36,1284457,0
2011-01-20,17.94,18.35,17.5,17.91,1023320,0
2011-01-21,17.98,18.21,17.68,17.89,547325,0
2011-01-24,17.79,18.32,17.79,18.21,836218,0
2011-01-25,18.18,18.25,17.72,18.1,815928,0
2011-01-26,18.09,18.71,17.91,18.66,1221853,0
2011-01-27,18.64,18.8,18.11,18.59,814024,0
2011-01-28,18.59,18.69,18.19,18.3,386365,0
2011-01-31,18.46,18.46,18.15,18.37,310203,0
2011-02-01,18.5,20.29,18.46,19.57,1180164,0
2011-02-02,19.59,20.09,19.59,19.94,564237,0
2011-02-03,20.15,21.1,19.81,20.94,940298,0
2011-02-04,21.09,21.47,20.68,21.02,541140,0
2011-02-07,21.24,21.76,20.68,21.08,825284,0
2011-02-08,21.2,21.2,20.37,20.6,675230,0
2011-02-09,20.49,20.55,17.5,17.64,3023595,0
2011-02-10,17.42,18.7,16.9,18.19,1693454,0
2011-02-11,18.42,18.83,18.09,18.17,520091,0
2011-02-14,17.97,18.07,17.46,17.92,949219,0
2011-02-15,17.95,18.61,17.85,18.51,534225,0
2011-02-16,18.5,19.15,18.35,19.06,480497,0
2011-02-18,19.73,19.99,19.56,19.63,697680,0
2011-02-22,19.3,19.5,18,18.08,1101991,0
2011-02-23,18,18.01,17.06,17.6,1412660,0
2011-02-24,19.12,21,18.13,19.37,3139252,0
2011-02-25,17.4,18.02,17.09,17.82,5732840,0
2011-02-28,18.13,18.25,17.63,17.69,912745,0
2011-03-01,17.87,18.43,17.8,18.1,1200251,0
2011-03-02,18.24,18.25,17.62,17.96,650665,0
2011-03-03,17.91,18.01,17.43,18,776969,0
2011-03-04,17.87,18.65,17.83,18.21,790169,0
2011-03-07,18.51,18.55,17.46,17.76,798915,0
2011-03-08,17.69,17.91,17.35,17.68,711958,0
2011-03-09,17.8,17.81,16.37,16.38,1673856,0
2011-03-10,15.07,15.6,14.36,14.48,3009173,0
2011-03-11,14.23,15.49,14,15.41,1701906,0
2011-03-14,15.42,15.53,14.76,14.88,683312,0
2011-03-15,13.8,14.09,13.13,14.05,1813077,0
2011-03-16,14.26,14.35,13.33,13.46,1291535,0
2011-03-17,13.89,14.49,13.64,14.37,1001303,0
2011-03-18,14.99,15,13.85,13.85,1619034,0
2011-03-21,14.4,14.72,14.2,14.36,765938,0
2011-03-22,14.37,14.5,14.01,14.12,645203,0
2011-03-23,14.17,14.79,14,14.59,1508023,0
2011-03-24,14.86,14.9,14.38,14.6,842906,0
2011-03-25,14.7,15.11,14.55,14.75,619825,0
2011-03-28,14.7,15.05,14.52,14.7,540788,0
2011-03-29,14.82,15.28,14.59,14.91,492185,0
2011-03-30,15.12,15.19,14.84,14.95,369580,0
2011-03-31,15,15.2,14.86,15.04,404928,0
2011-04-01,15.12,15.34,15,15.15,444002,0
2011-04-04,15.15,15.5,15.13,15.35,353573,0
2011-04-05,15.35,15.9,15.19,15.74,377997,0
2011-04-06,16.03,16.49,15.82,15.89,548051,0
2011-04-07,15.99,16.12,15.46,15.62,417001,0
2011-04-08,15.84,15.95,15.67,15.75,339104,0
2011-04-11,15.79,15.82,15,15.56,636436,0
2011-04-12,15.17,15.25,14.3,14.61,727202,0
2011-04-13,14.61,14.85,14.38,14.56,311282,0
2011-04-14,14.46,14.62,14.16,14.55,385036,0
2011-04-15,14.5,14.93,14.4,14.58,487323,0
2011-04-18,14.38,14.45,13.78,14.27,373996,0
2011-04-19,14.27,14.4,13.7,14.08,492296,0
2011-04-20,14.36,14.56,14.09,14.33,349481,0
2011-04-21,14.34,14.47,13.73,14.17,418999,0
2011-04-25,14.2,14.33,13.75,13.88,393655,0
2011-04-26,13.92,13.92,13.39,13.39,474243,0
2011-04-27,13.39,14.12,12.77,13.92,978319,0
2011-04-28,13.92,14.07,13.5,13.61,391400,0
2011-04-29,13.55,13.71,13.32,13.59,400043,0
2011-05-02,13.56,14.44,13.42,13.79,698674,0
2011-05-03,13.68,13.75,12.82,13.12,555778,0
2011-05-04,13.07,13.07,12.19,12.57,723051,0
2011-05-05,12.26,12.42,11.45,11.71,1088546,0
2011-05-06,11.95,12.44,11.76,11.91,507035,0
2011-05-09,12.15,12.35,11.99,12.23,235365,0
2011-05-10,12.36,12.44,12.18,12.3,264341,0
2011-05-11,12.24,12.24,11.64,11.83,445966,0
2011-05-12,11.85,12.12,11.47,11.89,549858,0
2011-05-13,11.9,12.39,11.82,12.02,344199,0
2011-05-16,11.82,12.33,11.76,11.85,300761,0
2011-05-17,11.65,11.77,11.06,11.1,963493,0
2011-05-18,11.16,11.41,10.9,11.13,711205,0
2011-05-19,11.21,11.26,10.96,11.17,237336,0
2011-05-20,11.19,11.52,10.91,11.34,331430,0
2011-05-23,11.07,11.38,10.98,11.2,258486,0
2011-05-24,11.29,11.75,11.29,11.63,398644,0
2011-05-25,11.57,12.6,11.57,12.45,781826,0
2011-05-26,12.45,12.82,12.11,12.28,430738,0
2011-05-27,12.37,12.8,12.36,12.57,353685,0
2011-05-31,12.94,12.98,12.51,12.59,314155,0
2011-06-01,12.55,12.61,11.76,11.76,497973,0
2011-06-02,11.77,12.19,11.72,11.8,501654,0
2011-06-03,11.62,11.95,11.39,11.54,297537,0
2011-06-06,11.5,11.6,10.84,10.9,586408,0
2011-06-07,10.99,11,10.15,10.18,809892,0
2011-06-08,10.13,10.18,9.61,9.75,732399,0
2011-06-09,9.97,10.08,9.84,9.95,864484,0
2011-06-10,9.84,9.86,9.32,9.5,943937,0
2011-06-13,9.42,9.74,9.07,9.17,414316,0
2011-06-14,9.37,9.55,9.26,9.26,437397,0
2011-06-15,9.22,9.31,8.6,8.6,1337154,0
2011-06-16,8.6,9.07,8.39,8.41,800416,0
2011-06-17,8.59,8.85,8.42,8.59,830402,0
2011-06-20,8.59,9.31,8.54,9.24,1036031,0
2011-06-21,9.47,10.16,9.47,9.98,936956,0
2011-06-22,9.95,10.22,9.71,9.75,416013,0
2011-06-23,9.49,9.71,9.27,9.71,531539,0
2011-06-24,9.78,9.81,9.35,9.41,402453,0
2011-06-27,9.38,9.38,9.05,9.16,395414,0
2011-06-28,9.15,9.43,9,9.43,522033,0
2011-06-29,9.56,10.28,9.5,10.14,1061249,0
2011-06-30,10.1,10.35,9.85,10.1,503797,0
2011-07-01,10.05,10.22,9.92,10.16,253425,0
2011-07-05,10.28,10.55,10.17,10.19,445068,0
2011-07-06,10.15,10.22,9.93,10.03,515339,0
2011-07-07,10.12,10.57,10.01,10.35,684421,0
2011-07-08,10.31,10.38,10.08,10.24,269965,0
2011-07-11,10.08,10.25,9.82,9.94,329237,0
2011-07-12,9.84,10.47,9.78,10.31,423936,0
2011-07-13,10.57,10.94,10.48,10.53,503582,0
2011-07-14,10.73,10.89,10.19,10.25,645112,0
2011-07-15,10.33,10.63,10.25,10.45,360025,0
2011-07-18,10.54,10.81,10.31,10.37,407088,0
2011-07-19,10.49,10.63,10.39,10.42,267046,0
2011-07-20,10.44,10.88,10.27,10.61,767317,0
2011-07-21,10.7,10.7,10.48,10.53,293943,0
2011-07-22,10.61,10.75,10.49,10.74,196553,0
2011-07-25,10.86,11.86,10.79,11.57,1009991,0
2011-07-26,11.72,11.88,11.25,11.33,504244,0
2011-07-27,11.3,11.41,10.81,10.98,515586,0
2011-07-28,10.86,11.08,10.74,10.75,251061,0
2011-07-29,10.81,10.81,10.38,10.58,332617,0
2011-08-01,10.62,10.92,10.36,10.51,234671,0
2011-08-02,10.74,11.07,10.59,10.73,526205,0
2011-08-03,10.83,11.02,10.36,10.64,495954,0
2011-08-04,10.61,10.61,9.14,9.28,1271520,0
2011-08-05,9.48,9.51,8.23,8.52,1732786,0
2011-08-08,8.42,8.58,7.9,7.97,1398934,0
2011-08-09,8.28,8.93,8.04,8.9,797693,0
2011-08-10,8.87,9.36,8.58,9.1,813920,0
2011-08-11,9.14,9.8,8.96,9.59,703515,0
2011-08-12,9.72,10.04,9.56,10.02,539479,0
2011-08-15,10.1,10.5,10.03,10.5,297761,0
2011-08-16,10.32,10.36,9.66,9.95,679402,0
2011-08-17,10.09,10.4,10.03,10.26,440226,0
2011-08-18,9.96,10.07,9.58,9.76,567491,0
2011-08-19,9.74,10.2,9.33,9.54,477020,0
2011-08-22,9.79,9.82,9.21,9.41,673098,0
2011-08-23,9.42,9.73,9.23,9.64,414831,0
2011-08-24,9.47,9.63,9.25,9.4,320102,0
2011-08-25,9.49,9.53,9.18,9.34,268945,0
2011-08-26,9.48,9.74,9.11,9.74,176980,0
2011-08-29,9.6,10.17,9.6,10.03,306818,0
2011-08-30,9.93,10.3,9.85,10.18,374293,0
2011-08-31,10.18,10.68,10.11,10.49,553658,0
2011-09-01,10.5,10.52,10.06,10.11,220286,0
2011-09-02,9.89,10.1,9.73,9.91,255221,0
2011-09-06,9.53,9.71,9.15,9.61,509262,0
2011-09-07,9.65,10.1,9.53,10.03,259751,0
2011-09-08,9.98,10.1,9.63,9.71,272506,0
2011-09-09,9.47,9.64,9.3,9.55,289717,0
2011-09-12,9.44,9.52,8.72,9.12,542742,0
2011-09-13,9.16,9.2,8.79,8.87,424947,0
2011-09-14,8.75,9.03,8.75,8.88,390679,0
2011-09-15,9,9,8.6,8.85,263289,0
2011-09-16,8.84,9,8.69,8.69,286175,0
2011-09-19,8.55,8.67,8.15,8.27,337827,0
2011-09-20,8.28,8.43,7.9,7.9,458335,0
2011-09-21,7.82,7.85,7.29,7.34,761064,0
2011-09-22,6.76,6.79,6.15,6.22,1171233,0
2011-09-23,6.08,6.34,5.79,5.96,841434,0
2011-09-26,6.03,6.07,5.64,6.02,911530,0
2011-09-27,6.33,6.56,6.05,6.14,634528,0
2011-09-28,6.18,6.22,5.64,5.69,1109271,0
2011-09-29,5.89,5.93,5.36,5.5,559814,0
2011-09-30,5.38,5.64,5.36,5.36,412763,0
2011-10-03,5.42,5.9,5.16,5.18,905671,0
2011-10-04,5.14,5.88,4.87,5.81,1185577,0
2011-10-05,6.03,6.64,5.7,6.45,826516,0
2011-10-06,6.52,7.2,6.52,6.84,824024,0
2011-10-07,6.98,7.13,6.43,6.6,306214,0
2011-10-10,6.87,7.2,6.87,7.02,172159,0
2011-10-11,7.12,7.27,6.9,7.2,366230,0
2011-10-12,7.31,7.67,7.27,7.44,376023,0
2011-10-13,7.24,7.4,6.9,7.36,606332,0
2011-10-14,7.51,7.65,7.37,7.52,149435,0
2011-10-17,7.5,7.5,7.17,7.27,208748,0
2011-10-18,7.01,7.99,6.71,7.79,778817,0
2011-10-19,7.86,7.86,7.08,7.19,377937,0
2011-10-20,6.95,7.37,6.89,7.18,264705,0
2011-10-21,7.37,7.43,7.18,7.24,169287,0
2011-10-24,7.3,7.81,7.3,7.76,307727,0
2011-10-25,7.72,7.98,7.4,7.87,508716,0
2011-10-26,7.94,8,7.64,7.95,204788,0
2011-10-27,8.12,8.82,8.06,8.65,600036,0
2011-10-28,8.51,8.78,8.32,8.68,261901,0
2011-10-31,8.37,8.42,8.18,8.21,159552,0
2011-11-01,7.68,8.12,7.38,7.93,395892,0
2011-11-02,8.15,8.55,8.14,8.32,185247,0
2011-11-03,8.52,8.54,8.14,8.16,132683,0
2011-11-04,8.19,8.23,7.84,8.23,100486,0
2011-11-07,8.5,8.5,8.02,8.3,276616,0
2011-11-08,8.25,8.42,8.07,8.3,194724,0
2011-11-09,7.98,8.21,7.83,7.95,211180,0
2011-11-10,8.05,8.05,7.67,7.83,129851,0
2011-11-11,7.93,8.2,7.91,8.08,91872,0
2011-11-14,8.08,8.22,7.95,8,224522,0
2011-11-15,7.99,8.03,7.72,7.87,138771,0
2011-11-16,7.79,7.83,7.55,7.57,164615,0
2011-11-17,7.58,7.71,7.16,7.21,279469,0
2011-11-18,7.36,7.41,6.93,6.96,278448,0
2011-11-21,6.86,6.86,6.37,6.5,371123,0
2011-11-22,6.54,6.54,6.25,6.35,155762,0
2011-11-23,6.33,6.42,6.06,6.16,189290,0
2011-11-25,6.2,6.41,6.12,6.31,74845,0
2011-11-28,6.52,6.82,6.52,6.67,208567,0
2011-11-29,6.58,6.9,6.58,6.82,159599,0
2011-11-30,7.31,7.39,6.92,7.11,331026,0
2011-12-01,7.07,7.23,6.91,6.95,147124,0
2011-12-02,7.1,7.1,6.79,6.91,194670,0
2011-12-05,6.93,7.17,6.82,6.87,139276,0
2011-12-06,6.81,7.04,6.81,7,153950,0
2011-12-07,6.9,7.47,6.84,7.34,222727,0
2011-12-08,7.28,7.33,7.01,7.09,136176,0
2011-12-09,7.01,7.29,7,7.23,125235,0
2011-12-12,6.88,7.03,6.57,6.7,183786,0
2011-12-13,6.74,6.85,6.15,6.26,215893,0
2011-12-14,6.08,6.12,5.7,6,421856,0
2011-12-15,6.16,6.19,5.89,6.05,175850,0
2011-12-16,6.13,6.4,6.1,6.32,283982,0
2011-12-19,6.25,6.36,5.91,5.91,235525,0
2011-12-20,6.06,6.24,6.02,6.14,218838,0
2011-12-21,6.17,6.35,6.05,6.17,227778,0
2011-12-22,6.19,6.26,6.02,6.17,257960,0
2011-12-23,6.19,6.28,5.97,6.06,231173,0
2011-12-27,6,6,5.72,5.81,326018,0
2011-12-28,5.88,6.09,5.55,5.64,264944,0
2011-12-29,5.61,5.79,5.48,5.77,302170,0
2011-12-30,5.77,6.08,5.75,6.04,245358,0
2012-01-03,6.22,6.42,6.11,6.4,289751,0
2012-01-04,6.26,6.6,6.26,6.45,213228,0
2012-01-05,6.43,6.63,6.23,6.47,81142,0
2012-01-06,6.47,6.59,6.36,6.37,74873,0
2012-01-09,6.39,6.44,6.23,6.31,149254,0
2012-01-10,6.46,6.53,6.28,6.31,163979,0
2012-01-11,6.31,6.32,6.17,6.21,183979,0
2012-01-12,6.26,6.5,6.23,6.41,239629,0
2012-01-13,6.3,6.38,6.19,6.37,92602,0
2012-01-17,6.54,6.72,6.47,6.54,205848,0
2012-01-18,6.54,7.12,6.54,7.02,412382,0
2012-01-19,7.03,7.34,7.03,7.2,296671,0
2012-01-20,7.18,7.32,7.06,7.12,137373,0
2012-01-23,7.15,7.3,6.9,7.03,222171,0
2012-01-24,6.94,7.05,6.87,7.02,127756,0
2012-01-25,6.99,7.44,6.93,7.41,183553,0
2012-01-26,7.5,7.98,7.38,7.79,508182,0
2012-01-27,7.8,8,7.77,7.83,147068,0
2012-01-30,7.75,7.75,7.37,7.46,181063,0
2012-01-31,7.55,7.71,7.01,7.44,330933,0
2012-02-01,7.6,7.89,7.41,7.67,295292,0
2012-02-02,7.62,8.1,7.6,8,306913,0
2012-02-03,8.11,8.19,7.69,7.76,361200,0
2012-02-06,7.67,7.73,7.52,7.65,138770,0
2012-02-07,7.61,7.67,7.32,7.39,167767,0
2012-02-08,7.43,7.61,7.3,7.51,238239,0
2012-02-09,7.5,7.69,7.46,7.54,141738,0
2012-02-10,7.42,7.43,7.3,7.41,130201,0
2012-02-13,7.43,7.55,7.38,7.43,86424,0
2012-02-14,7.42,7.48,7.1,7.33,149999,0
2012-02-15,7.4,7.61,7.34,7.44,117184,0
2012-02-16,7.3,7.67,7.24,7.44,118327,0
2012-02-17,7.52,7.61,7.15,7.31,196443,0
2012-02-21,7.4,7.49,7.21,7.44,256717,0
2012-02-22,7.4,7.42,7.06,7.28,307054,0
2012-02-23,7.3,7.5,7.19,7.21,161679,0
2012-02-24,7.17,7.37,7.17,7.22,119482,0
2012-02-27,7.16,7.18,6.8,6.94,235681,0
2012-02-28,6.99,7.09,6.82,6.94,202811,0
2012-02-29,6.96,7.27,6.83,6.91,202084,0
2012-03-01,6.94,7.13,6.86,6.91,92404,0
2012-03-02,6.88,6.93,6.66,6.75,172243,0
2012-03-05,6.71,6.78,6.4,6.41,156230,0
2012-03-06,6.17,6.22,5.96,6.03,347853,0
2012-03-07,6.08,6.16,6,6.09,99263,0
2012-03-08,6.24,6.3,6.05,6.08,156647,0
2012-03-09,6.02,6.24,6,6.19,164443,0
2012-03-12,6.17,6.23,5.98,6.06,96468,0
2012-03-13,6.08,6.15,6,6,109674,0
2012-03-14,6,6.07,5.73,5.87,228268,0
2012-03-15,5.94,6.01,5.7,5.89,200812,0
2012-03-16,5.83,6,5.75,6,175903,0
2012-03-19,5.96,6.13,5.95,6.05,139294,0
2012-03-20,5.99,6,5.85,6,117399,0
2012-03-21,6.04,6.11,5.94,6.04,98689,0
2012-03-22,5.89,5.91,5.78,5.8,131210,0
2012-03-23,5.83,6.04,5.77,5.99,103180,0
2012-03-26,6.17,6.2,6.01,6.03,101266,0
2012-03-27,6.11,6.19,6.07,6.16,135689,0
2012-03-28,6.15,6.17,5.93,5.99,147357,0
2012-03-29,5.95,6,5.8,5.96,90739,0
2012-03-30,6,6.17,5.86,6.08,237955,0
2012-04-02,6.1,6.17,5.96,5.99,112253,0
2012-04-03,5.98,6.03,5.92,5.97,120283,0
2012-04-04,5.89,5.94,5.77,5.92,136320,0
2012-04-05,5.94,6.14,5.9,6.01,148799,0
2012-04-09,5.88,6.04,5.79,5.82,64872,0
2012-04-10,5.85,5.91,5.76,5.89,73683,0
2012-04-11,5.93,5.97,5.82,5.86,101010,0
2012-04-12,5.89,6.06,5.89,6,95045,0
2012-04-13,5.96,6.02,5.83,6.02,73999,0
2012-04-16,5.88,6.03,5.77,5.77,94861,0
2012-04-17,5.79,5.81,5.57,5.78,142492,0
2012-04-18,5.75,5.8,5.37,5.56,240345,0
2012-04-19,5.6,5.72,5.53,5.66,91756,0
2012-04-20,5.66,5.87,5.61,5.8,127400,0
2012-04-23,5.65,5.75,5.61,5.68,62035,0
2012-04-24,5.7,5.7,5.42,5.47,268106,0
2012-04-25,5.48,5.59,5.36,5.46,187997,0
2012-04-26,5.48,5.56,5.38,5.55,76837,0
2012-04-27,5.61,5.71,5.39,5.45,222659,0
2012-04-30,5.46,5.64,5.31,5.64,226058,0
2012-05-01,5.65,5.87,5.64,5.67,133689,0
2012-05-02,5.68,5.68,5.41,5.43,137716,0
2012-05-03,5.4,5.43,5.11,5.16,154634,0
2012-05-04,5.1,5.15,5,5.09,144189,0
2012-05-07,5.04,5.05,4.85,4.91,180624,0
2012-05-08,4.85,4.85,4.51,4.65,303417,0
2012-05-09,4.52,4.72,4.4,4.52,225497,0
2012-05-10,4.56,4.68,4.32,4.36,248476,0
2012-05-11,4.28,4.35,4.19,4.26,136539,0
2012-05-14,4.13,4.25,4.01,4.12,227160,0
2012-05-15,4.17,4.19,3.84,3.9,437468,0
2012-05-16,3.86,3.95,3.75,3.79,306142,0
2012-05-17,3.89,4.17,3.79,4.13,385524,0
2012-05-18,4.23,4.31,3.8,3.86,362774,0
2012-05-21,3.88,3.94,3.73,3.82,195336,0
2012-05-22,3.82,3.82,2.53,2.56,1807163,0
2012-05-23,2.49,2.62,2.25,2.47,827576,0
2012-05-24,2.66,2.67,2.36,2.46,502122,0
2012-05-25,2.47,2.5,2.33,2.48,478362,0
2012-05-29,2.54,2.8,2.52,2.69,420885,0
2012-05-30,2.7,2.76,2.56,2.7,748170,0
2012-05-31,2.75,2.83,2.62,2.63,365753,0
2012-06-01,2.69,2.72,2.6,2.6,269413,0
2012-06-04,2.62,2.65,2.3,2.4,436709,0
2012-06-05,2.45,2.54,2.4,2.49,819474,0
2012-06-06,2.62,2.7,2.55,2.61,383347,0
2012-06-07,2.73,2.76,2.49,2.52,251342,0
2012-06-08,2.49,2.49,2.4,2.45,153816,0
2012-06-11,2.45,2.47,2.29,2.31,304552,0
2012-06-12,2.34,2.38,2.3,2.32,190497,0
2012-06-13,2.3,2.38,2.3,2.31,310313,0
2012-06-14,2.3,2.39,2.23,2.27,321271,0
2012-06-15,2.35,2.41,2.28,2.41,1056661,0
2012-06-18,2.28,2.45,2.28,2.4,189855,0
2012-06-19,2.43,2.54,2.4,2.47,301310,0
2012-06-20,2.48,2.59,2.41,2.42,270601,0
2012-06-21,2.48,2.48,2.38,2.41,143787,0
2012-06-22,2.45,2.45,2.37,2.42,73132,0
2012-06-25,2.36,2.42,2.34,2.41,105471,0
2012-06-26,2.43,2.48,2.3,2.34,124491,0
2012-06-27,2.28,2.4,2.28,2.37,68933,0
2012-06-28,2.34,2.37,2.2,2.33,305930,0
2012-06-29,2.42,2.43,2.25,2.34,218626,0
2012-07-02,2.31,2.45,2.31,2.45,80994,0
2012-07-03,2.44,2.56,2.44,2.52,121845,0
2012-07-05,2.53,2.8,2.49,2.8,370325,0
2012-07-06,2.79,2.83,2.67,2.83,238269,0
2012-07-09,2.81,2.89,2.69,2.87,214692,0
2012-07-10,2.91,2.94,2.68,2.69,210573,0
2012-07-11,2.72,2.74,2.55,2.55,139408,0
2012-07-12,2.55,2.6,2.5,2.59,105279,0
2012-07-13,2.59,2.67,2.57,2.58,109777,0
2012-07-16,2.59,2.64,2.56,2.62,123100,0
2012-07-17,2.6,2.63,2.57,2.62,95072,0
2012-07-18,2.62,2.7,2.6,2.68,71593,0
2012-07-19,2.67,2.72,2.61,2.65,109789,0
2012-07-20,2.64,2.64,2.57,2.57,80863,0
2012-07-23,2.52,2.58,2.46,2.46,217348,0
2012-07-24,2.48,2.5,2.35,2.39,127034,0
2012-07-25,2.4,2.45,2.3,2.37,243748,0
2012-07-26,2.38,2.41,2.29,2.29,230840,0
2012-07-27,2.28,2.44,2.27,2.41,230877,0
2012-07-30,2.39,2.49,2.36,2.48,91207,0
2012-07-31,2.48,2.54,2.35,2.37,195058,0
2012-08-01,2.35,2.57,2.33,2.51,211883,0
2012-08-02,2.5,2.64,2.43,2.52,188691,0
2012-08-03,2.58,2.65,2.53,2.53,219382,0
2012-08-06,2.59,2.64,2.52,2.54,74483,0
2012-08-07,2.57,2.6,2.5,2.54,122120,0
2012-08-08,2.54,2.59,2.48,2.48,78760,0
2012-08-09,2.51,2.54,2.48,2.52,100956,0
2012-08-10,2.5,2.53,2.42,2.51,91101,0
2012-08-13,2.51,2.52,2.2,2.3,1398277,0
2012-08-14,2.31,2.34,2.25,2.31,488294,0
2012-08-15,2.27,2.32,2.27,2.32,160478,0
2012-08-16,2.32,2.4,2.3,2.39,154098,0
2012-08-17,2.4,2.5,2.38,2.42,438890,0
2012-08-20,2.43,2.43,2.34,2.42,94959,0
2012-08-21,2.42,2.46,2.37,2.4,122473,0
2012-08-22,2.4,2.4,2.26,2.3,354482,0
2012-08-23,2.33,2.41,2.26,2.38,167383,0
2012-08-24,2.36,2.41,2.31,2.39,226632,0
2012-08-27,2.41,2.6,2.38,2.57,433233,0
2012-08-28,2.6,2.96,2.55,2.93,798340,0
2012-08-29,2.98,2.98,2.7,2.88,458929,0
2012-08-30,2.84,2.92,2.72,2.8,275908,0
2012-08-31,2.81,2.88,2.72,2.83,336999,0
2012-09-04,2.87,3.74,2.84,3.52,1661395,0
2012-09-05,3.52,3.62,3.23,3.39,1081407,0
2012-09-06,3.47,3.62,3.3,3.58,550351,0
2012-09-07,3.63,3.89,3.63,3.89,805244,0
2012-09-10,3.91,3.97,3.68,3.7,455887,0
2012-09-11,3.76,3.9,3.62,3.69,295200,0
2012-09-12,3.74,3.79,3.5,3.55,395751,0
2012-09-13,3.53,3.89,3.49,3.83,521516,0
2012-09-14,3.93,4.13,3.82,4.02,465783,0
2012-09-17,4.01,4.29,3.89,3.94,564100,0
2012-09-18,3.94,4.4,3.92,4.4,896741,0
2012-09-19,4.48,5.15,4.46,5.02,1340573,0
2012-09-20,5.08,5.4,4.81,4.89,1512153,0
2012-09-21,5.04,5.25,4.66,4.66,1040560,0
2012-09-24,4.63,4.89,4.43,4.77,613585,0
2012-09-25,4.82,4.92,4.6,4.7,529219,0
2012-09-26,4.66,4.85,4.4,4.64,510239,0
2012-09-27,4.71,4.85,4.58,4.71,399539,0
2012-09-28,4.72,4.86,4.52,4.58,625902,0
2012-10-01,4.69,4.8,4.53,4.61,318467,0
2012-10-02,4.63,4.66,4.47,4.48,240538,0
2012-10-03,4.44,4.5,4.16,4.47,397762,0
2012-10-04,4.5,4.58,4.46,4.55,223293,0
2012-10-05,4.54,4.62,4.39,4.43,210809,0
2012-10-08,4.35,4.47,4.23,4.31,141292,0
2012-10-09,4.29,4.39,4.14,4.16,253043,0
2012-10-10,4.11,4.12,3.76,3.97,716214,0
2012-10-11,3.93,4.16,3.82,4.1,352292,0
2012-10-12,4.18,4.18,3.87,3.96,142180,0
2012-10-15,3.93,3.93,3.66,3.69,414121,0
2012-10-16,3.69,3.85,3.67,3.84,273987,0
2012-10-17,3.84,4,3.78,3.94,158844,0
2012-10-18,3.91,3.98,3.79,3.8,185223,0
2012-10-19,3.83,3.83,3.58,3.69,268534,0
2012-10-22,3.61,3.95,3.57,3.82,306239,0
2012-10-23,3.71,3.72,3.59,3.63,213444,0
2012-10-24,3.66,3.74,3.62,3.64,91045,0
2012-10-25,3.75,3.8,3.63,3.66,194696,0
2012-10-26,3.67,3.72,3.58,3.66,77973,0
2012-10-31,3.57,3.7,3.51,3.54,307896,0
2012-11-01,3.62,3.63,3.5,3.59,127178,0
2012-11-02,3.6,3.66,3.51,3.55,147239,0
2012-11-05,3.58,3.84,3.52,3.8,137542,0
2012-11-06,3.88,4.18,3.86,4.08,432834,0
2012-11-07,4.06,4.07,3.66,3.76,428135,0
2012-11-08,3.78,4.2,3.71,4.19,283548,0
2012-11-09,4.21,4.23,3.88,3.96,259576,0
2012-11-12,4.07,4.13,3.91,3.96,103170,0
2012-11-13,3.87,3.96,3.82,3.87,202046,0
2012-11-14,3.92,3.92,3.55,3.61,241194,0
2012-11-15,3.57,3.7,3.39,3.43,346719,0
2012-11-16,3.35,3.65,3.2,3.6,270400,0
2012-11-19,3.78,3.78,3.66,3.66,75090,0
2012-11-20,3.65,3.65,3.38,3.4,144490,0
2012-11-21,3.4,3.59,3.31,3.52,143347,0
2012-11-23,3.54,3.76,3.47,3.74,121960,0
2012-11-26,3.73,3.73,3.57,3.69,109105,0
2012-11-27,3.7,3.73,3.6,3.7,174994,0
2012-11-28,3.58,3.68,3.53,3.65,122450,0
2012-11-29,3.68,3.71,3.51,3.61,202702,0
2012-11-30,3.6,3.6,3.45,3.49,177584,0
2012-12-03,3.45,3.5,3.32,3.38,159484,0
2012-12-04,3.38,3.53,3.3,3.53,174339,0
2012-12-05,3.49,3.51,3.36,3.41,184152,0
2012-12-06,3.4,3.43,3.35,3.38,86839,0
2012-12-07,3.4,3.43,3.36,3.39,75272,0
2012-12-10,3.39,3.55,3.36,3.53,109189,0
2012-12-11,3.51,3.65,3.4,3.5,228998,0
2012-12-12,3.51,3.54,3.4,3.43,189569,0
2012-12-13,3.41,3.47,3.35,3.47,161189,0
2012-12-14,3.45,3.49,3.38,3.44,92812,0
2012-12-17,3.47,3.48,3.38,3.45,209716,0
2012-12-18,3.45,3.53,3.36,3.53,186374,0
2012-12-19,3.48,3.53,3.4,3.53,225982,0
2012-12-20,3.48,3.53,3.46,3.48,101969,0
2012-12-21,3.44,3.44,3.36,3.41,199723,0
2012-12-24,3.38,3.41,3.33,3.36,86988,0
2012-12-26,3.35,3.47,3.34,3.38,110457,0
2012-12-27,3.35,3.38,3.24,3.3,268670,0
2012-12-28,3.26,3.3,3.15,3.2,217314,0
2012-12-31,3.11,3.2,3.08,3.16,336466,0
2013-01-02,3.26,3.41,3.26,3.33,255770,0
2013-01-03,3.3,3.38,3.27,3.31,128644,0
2013-01-04,3.32,3.54,3.28,3.54,146213,0
2013-01-07,3.54,3.99,3.48,3.98,364153,0
2013-01-08,3.99,4,3.83,3.9,126546,0
2013-01-09,3.93,3.93,3.67,3.9,179178,0
2013-01-10,3.95,4.25,3.9,4.1,608087,0
2013-01-11,4.14,4.26,3.9,3.95,280180,0
2013-01-14,3.98,4.13,3.93,3.99,171660,0
2013-01-15,3.96,4.12,3.91,4.02,150267,0
2013-01-16,4.04,4.05,3.87,3.93,170909,0
2013-01-17,3.93,4.04,3.92,3.97,216038,0
2013-01-18,4.06,4.14,3.98,4.03,232613,0
2013-01-22,4.02,4.03,3.83,3.88,207008,0
2013-01-23,3.87,3.87,3.67,3.73,114925,0
2013-01-24,3.77,3.94,3.71,3.86,484206,0
2013-01-25,3.83,3.88,3.71,3.78,168793,0
2013-01-28,3.8,3.85,3.65,3.72,204311,0
2013-01-29,3.7,3.8,3.56,3.64,216256,0
2013-01-30,3.74,3.76,3.6,3.64,173640,0
2013-01-31,3.6,3.63,3.49,3.53,196450,0
2013-02-01,3.6,3.64,3.55,3.61,119869,0
2013-02-04,3.6,3.6,3.5,3.51,158078,0
2013-02-05,3.52,3.59,3.51,3.55,109084,0
2013-02-06,3.54,3.57,3.5,3.54,133758,0
2013-02-07,3.55,3.62,3.55,3.6,269765,0
2013-02-08,3.61,3.72,3.61,3.72,268581,0
2013-02-11,3.74,3.78,3.7,3.72,241985,0
2013-02-12,3.72,3.75,3.62,3.64,265435,0
2013-02-13,3.67,3.67,3.5,3.5,225695,0
2013-02-14,3.54,3.55,3.5,3.55,199039,0
2013-02-15,3.56,3.57,3.5,3.5,255179,0
2013-02-19,3.5,3.51,3.42,3.44,270902,0
2013-02-20,3.41,3.46,3.26,3.32,596166,0
2013-02-21,3.25,3.35,3.2,3.25,361406,0
2013-02-22,3.25,3.25,3.2,3.21,139708,0
2013-02-25,3.27,3.33,3.16,3.19,195796,0
2013-02-26,3.25,3.27,3.19,3.25,175480,0
2013-02-27,3.26,3.35,3.22,3.27,156330,0
2013-02-28,3.27,3.27,3.14,3.17,233075,0
2013-03-01,3.17,3.17,3.03,3.1,244314,0
2013-03-04,3.12,3.12,2.68,2.68,595051,0
2013-03-05,2.8,2.88,2.67,2.85,393804,0
2013-03-06,2.85,2.89,2.68,2.79,182508,0
2013-03-07,2.85,2.91,2.83,2.87,255051,0
2013-03-08,2.87,2.98,2.83,2.94,316708,0
2013-03-11,2.98,3.12,2.95,3.08,346690,0
2013-03-12,3.14,3.49,3.11,3.4,832627,0
2013-03-13,3.42,3.45,3.13,3.15,167600,0
2013-03-14,3.18,3.21,3.11,3.18,140362,0
2013-03-15,3.2,3.42,3.18,3.41,240193,0
2013-03-18,3.48,3.63,3.3,3.37,268819,0
2013-03-19,3.37,3.38,3.21,3.24,171043,0
2013-03-20,3.25,3.29,3.19,3.25,559738,0
2013-03-21,3.26,3.28,3.23,3.28,278687,0
2013-03-22,3.29,3.31,3.21,3.26,430058,0
2013-03-25,3.26,3.3,3.17,3.3,421679,0
2013-03-26,3.26,3.3,3.15,3.27,289620,0
2013-03-27,3.25,3.38,3.22,3.33,314643,0
2013-03-28,3.35,3.36,3.08,3.17,258385,0
2013-04-01,3.14,3.17,3.06,3.1,709754,0
2013-04-02,3.1,3.12,2.93,3.06,782288,0
2013-04-03,3.01,3.07,2.96,2.99,354931,0
2013-04-04,3.01,3.04,2.91,2.91,306668,0
2013-04-05,2.89,2.94,2.81,2.89,152850,0
2013-04-08,2.86,3,2.82,2.91,123953,0
2013-04-09,2.92,2.93,2.83,2.83,161217,0
2013-04-10,2.84,2.9,2.76,2.82,177162,0
2013-04-11,2.87,2.91,2.81,2.84,188035,0
2013-04-12,2.81,2.84,2.68,2.7,338958,0
2013-04-15,2.64,2.65,2.4,2.54,884689,0
2013-04-16,2.58,2.64,2.45,2.5,331189,0
2013-04-17,2.47,2.58,2.33,2.35,523261,0
2013-04-18,2.35,2.52,2.27,2.3,558534,0
2013-04-19,2.49,2.49,2.32,2.4,186232,0
2013-04-22,2.44,2.45,2.32,2.37,256048,0
2013-04-23,2.36,2.45,2.34,2.39,218482,0
2013-04-24,2.38,2.58,2.38,2.56,365044,0
2013-04-25,2.64,2.9,2.6,2.71,765252,0
2013-04-26,2.71,2.72,2.64,2.66,222274,0
2013-04-29,2.62,2.67,2.56,2.6,369732,0
2013-04-30,2.6,2.64,2.45,2.62,472627,0
2013-05-01,2.6,2.6,2.46,2.46,211100,0
2013-05-02,2.45,2.58,2.42,2.5,186531,0
2013-05-03,2.51,2.61,2.49,2.56,130253,0
2013-05-06,2.55,2.62,2.49,2.53,94586,0
2013-05-07,2.54,2.55,2.4,2.42,154386,0
2013-05-08,2.48,2.55,2.39,2.42,255021,0
2013-05-09,2.44,2.44,2.33,2.4,704176,0
2013-05-10,2.37,2.4,2.33,2.39,204320,0
2013-05-13,2.35,2.39,2.33,2.36,154774,0
2013-05-14,2.33,2.36,2.25,2.3,247438,0
2013-05-15,2.28,2.3,2.24,2.26,222792,0
2013-05-16,2.25,2.4,2.09,2.33,174057,0
2013-05-17,2.37,2.37,2.24,2.25,143693,0
2013-05-20,2.25,2.48,2.25,2.4,116371,0
2013-05-21,2.42,2.42,2.31,2.31,181791,0
2013-05-22,2.36,2.38,2.3,2.31,132349,0
2013-05-23,2.27,2.32,2.2,2.22,163922,0
2013-05-24,2.24,2.3,2.17,2.3,181036,0
2013-05-28,2.32,2.33,2.25,2.28,127689,0
2013-05-29,2.24,2.49,2.21,2.47,181317,0
2013-05-30,2.49,2.8,2.44,2.8,365411,0
2013-05-31,2.77,2.82,2.62,2.62,317537,0
2013-06-03,2.52,2.63,2.5,2.53,182749,0
2013-06-04,2.53,2.59,2.45,2.52,130951,0
2013-06-05,2.53,2.66,2.53,2.61,152319,0
2013-06-06,2.67,2.67,2.57,2.59,106446,0
2013-06-07,2.57,2.64,2.52,2.52,93278,0
2013-06-10,2.59,2.59,2.52,2.52,71607,0
2013-06-11,2.52,2.54,2.38,2.42,99688,0
2013-06-12,2.44,2.46,2.39,2.43,60795,0
2013-06-13,2.45,2.49,2.36,2.43,60781,0
2013-06-14,2.42,2.52,2.4,2.43,76924,0
2013-06-17,2.43,2.48,2.3,2.38,130845,0
2013-06-18,2.35,2.37,2.3,2.34,62221,0
2013-06-19,2.33,2.47,2.33,2.37,49372,0
2013-06-20,2.27,2.35,2.2,2.2,176282,0
2013-06-21,2.22,2.3,2.2,2.21,166995,0
2013-06-24,2.19,2.21,2.03,2.06,274643,0
2013-06-25,2.1,2.13,1.94,1.97,221345,0
2013-06-26,1.96,1.96,1.85,1.94,277584,0
2013-06-27,1.95,2.09,1.95,2.07,393314,0
2013-06-28,2.07,2.1,1.96,2.09,175410,0
2013-07-01,2.07,2.13,2.06,2.1,79053,0
2013-07-02,2.07,2.09,2,2.04,161517,0
2013-07-03,2.03,2.1,2.01,2.02,29479,0
2013-07-05,2.04,2.04,1.94,2,131381,0
2013-07-08,2.01,2.07,2,2.03,80930,0
2013-07-09,2.05,2.08,2.03,2.05,54243,0
2013-07-10,2.07,2.11,2.04,2.07,46137,0
2013-07-11,2.12,2.28,2.12,2.25,362976,0
2013-07-12,2.22,2.28,2.19,2.28,116384,0
2013-07-15,2.28,2.4,2.28,2.36,92206,0
2013-07-16,2.36,2.43,2.3,2.35,113485,0
2013-07-17,2.41,2.45,2.29,2.35,143194,0
2013-07-18,2.31,2.35,2.21,2.3,155312,0
2013-07-19,2.29,2.45,2.25,2.45,110864,0
2013-07-22,2.45,2.61,2.43,2.59,182217,0
2013-07-23,2.57,2.65,2.49,2.65,218953,0
2013-07-24,2.64,2.73,2.5,2.55,182627,0
2013-07-25,2.57,2.58,2.5,2.51,44605,0
2013-07-26,2.46,2.66,2.27,2.47,64290,0
2013-07-29,2.46,2.54,2.42,2.52,67488,0
2013-07-30,2.53,2.53,2.35,2.42,104732,0
2013-07-31,2.4,2.41,2.25,2.32,235602,0
2013-08-01,2.34,2.38,2.25,2.3,73560,0
2013-08-02,2.3,2.3,2.12,2.16,183155,0
2013-08-05,2.18,2.28,2.18,2.27,70350,0
2013-08-06,2.22,2.22,2.06,2.11,129964,0
2013-08-07,2.07,2.07,1.98,2,232581,0
2013-08-08,2,2.12,2,2.08,182090,0
2013-08-09,2.09,2.1,2.04,2.04,107297,0
2013-08-12,2.08,2.18,2.04,2.16,264317,0
2013-08-13,2.18,2.18,2.05,2.1,249744,0
2013-08-14,2.08,2.2,2.08,2.19,263527,0
2013-08-15,2.19,2.24,2.08,2.17,194157,0
2013-08-16,2.23,2.23,2.1,2.1,117338,0
2013-08-19,2.1,2.22,2.06,2.18,184402,0
2013-08-20,2.18,2.21,2.16,2.16,69666,0
2013-08-21,2.16,2.18,2.04,2.04,173806,0
2013-08-22,2.06,2.13,2.02,2.06,138772,0
2013-08-23,2.08,2.15,2.07,2.12,100281,0
2013-08-26,2.18,2.19,1.91,2.15,381926,0
2013-08-27,2.17,2.19,2.05,2.09,171778,0
2013-08-28,2.07,2.12,2.04,2.08,122959,0
2013-08-29,2.03,2.09,2.01,2.05,118296,0
2013-08-30,2.04,2.05,1.95,2.01,370649,0
2013-09-03,2.02,2.1,2.01,2.09,123183,0
2013-09-04,2.07,2.22,2.06,2.21,368280,0
2013-09-05,2.2,2.24,2.1,2.11,97790,0
2013-09-06,2.14,2.22,2.14,2.18,152901,0
2013-09-09,2.21,2.36,2.15,2.33,166942,0
2013-09-10,2.3,2.35,2.23,2.28,228727,0
2013-09-11,2.26,2.29,2.19,2.28,97357,0
2013-09-12,2.21,2.25,2.2,2.22,67293,0
2013-09-13,2.21,2.31,2.17,2.22,80227,0
2013-09-16,1.66,1.66,1.33,1.49,4136345,0
2013-09-17,1.49,1.5,1.45,1.5,569932,0
2013-09-18,1.48,1.55,1.45,1.53,511262,0
2013-09-19,1.51,1.52,1.45,1.5,588036,0
2013-09-20,1.5,1.5,1.36,1.38,676559,0
2013-09-23,1.44,1.44,1.32,1.34,378368,0
2013-09-24,1.32,1.41,1.31,1.35,273178,0
2013-09-25,1.36,1.42,1.35,1.39,209328,0
2013-09-26,1.42,1.49,1.42,1.44,169181,0
2013-09-27,1.48,1.49,1.45,1.45,117713,0
2013-09-30,1.47,1.48,1.45,1.46,211089,0
2013-10-01,1.48,1.69,1.48,1.64,683857,0
2013-10-02,1.62,1.93,1.62,1.77,784225,0
2013-10-03,1.81,1.81,1.65,1.66,320132,0
2013-10-04,1.67,1.72,1.5,1.61,391299,0
2013-10-07,1.59,1.61,1.53,1.55,191407,0
2013-10-08,1.53,1.56,1.46,1.47,230030,0
2013-10-09,1.46,1.5,1.44,1.47,167205,0
2013-10-10,1.48,1.55,1.47,1.47,190093,0
2013-10-11,1.46,1.51,1.43,1.43,106461,0
2013-10-14,1.43,1.51,1.43,1.43,118711,0
2013-10-15,1.44,1.5,1.42,1.44,245435,0
2013-10-16,1.43,1.5,1.41,1.43,127486,0
2013-10-17,1.45,1.52,1.45,1.48,124074,0
2013-10-18,1.49,1.5,1.43,1.47,131208,0
2013-10-21,1.48,1.48,1.43,1.43,75237,0
2013-10-22,1.47,1.49,1.43,1.49,103114,0
2013-10-23,1.48,1.49,1.43,1.49,123617,0
2013-10-24,1.49,1.61,1.49,1.57,204276,0
2013-10-25,1.56,1.56,1.48,1.5,149300,0
2013-10-28,1.48,1.48,1.43,1.44,267044,0
2013-10-29,1.45,1.47,1.4,1.43,267021,0
2013-10-30,1.44,1.44,1.36,1.39,258574,0
2013-10-31,1.37,1.4,1.35,1.35,179000,0
2013-11-01,1.35,1.35,1.33,1.35,165188,0
2013-11-04,1.35,1.35,1.27,1.34,284644,0
2013-11-05,1.33,1.38,1.29,1.36,258540,0
2013-11-06,1.36,1.41,1.35,1.39,325389,0
2013-11-07,1.38,1.39,1.34,1.35,161133,0
2013-11-08,1.35,1.37,1.31,1.34,110991,0
2013-11-11,1.33,1.4,1.32,1.35,65387,0
2013-11-12,1.37,1.39,1.3,1.34,192182,0
2013-11-13,1.36,1.39,1.32,1.32,119570,0
2013-11-14,1.34,1.36,1.3,1.3,210698,0
2013-11-15,1.3,1.32,1.23,1.23,438240,0
2013-11-18,1.23,1.3,1.23,1.26,310057,0
2013-11-19,1.24,1.28,1.2,1.21,158065,0
2013-11-20,1.19,1.2,1.06,1.1,519300,0
2013-11-21,1.09,1.13,1.07,1.13,442454,0
2013-11-22,1.12,1.16,1.1,1.1,453430,0
2013-11-25,1.1,1.15,1.1,1.11,235386,0
2013-11-26,1.12,1.21,1.09,1.15,915821,0
2013-11-27,1.18,1.21,1.15,1.15,136313,0
2013-11-29,1.18,1.19,1.16,1.18,134677,0
2013-12-02,1.15,1.19,1.13,1.13,185741,0
2013-12-03,1.13,1.16,1.1,1.12,266050,0
2013-12-04,1.13,1.17,1.1,1.11,190556,0
2013-12-05,1.13,1.14,1.1,1.14,260755,0
2013-12-06,1.16,1.16,1.13,1.13,122136,0
2013-12-09,1.12,1.15,1.12,1.12,99880,0
2013-12-10,1.16,1.18,1.1,1.13,258635,0
2013-12-11,1.11,1.13,1.05,1.09,515467,0
2013-12-12,1.09,1.12,1,1.03,628029,0
2013-12-13,1.06,1.16,1.06,1.14,489381,0
2013-12-16,1.17,1.29,1.17,1.23,462550,0
2013-12-17,1.24,1.27,1.21,1.27,168072,0
2013-12-18,1.27,1.33,1.2,1.3,235057,0
2013-12-19,1.3,1.39,1.28,1.36,464441,0
2013-12-20,1.36,1.68,1.36,1.63,1120998,0
2013-12-23,1.5,1.65,1.27,1.34,1855968,0
2013-12-24,1.31,1.36,1.3,1.33,338454,0
2013-12-26,1.33,1.35,1.2,1.2,446016,0
2013-12-27,1.3,1.3,1.22,1.22,413673,0
2013-12-30,1.22,1.3,1.22,1.26,440501,0
2013-12-31,1.3,1.33,1.28,1.28,299068,0
2014-01-02,1.3,1.38,1.3,1.35,277924,0
2014-01-03,1.35,1.48,1.35,1.43,340455,0
2014-01-06,1.43,1.46,1.38,1.38,201877,0
2014-01-07,1.38,1.4,1.33,1.33,162409,0
2014-01-08,1.35,1.36,1.28,1.33,212976,0
2014-01-09,1.31,1.33,1.29,1.31,98909,0
2014-01-10,1.28,1.34,1.27,1.34,226771,0
2014-01-13,1.33,1.4,1.32,1.4,292040,0
2014-01-14,1.4,1.43,1.38,1.4,217950,0
2014-01-15,1.39,1.4,1.36,1.38,204100,0
2014-01-16,1.38,1.4,1.34,1.39,242964,0
2014-01-17,1.4,1.41,1.38,1.39,472361,0
2014-01-21,1.39,1.4,1.34,1.38,408165,0
2014-01-22,1.4,1.4,1.33,1.38,142552,0
2014-01-23,1.33,1.44,1.31,1.37,713578,0
2014-01-24,1.35,1.4,1.3,1.38,315188,0
2014-01-27,1.38,1.39,1.34,1.37,145257,0
2014-01-28,1.36,1.4,1.34,1.39,157207,0
2014-01-29,1.4,1.42,1.36,1.41,89625,0
2014-01-30,1.4,1.4,1.37,1.38,133915,0
2014-01-31,1.36,1.38,1.34,1.35,185540,0
2014-02-03,1.34,1.38,1.26,1.3,407370,0
2014-02-04,1.3,1.33,1.28,1.3,218842,0
2014-02-05,1.31,1.32,1.26,1.29,197692,0
2014-02-06,1.25,1.3,1.25,1.28,654886,0
2014-02-07,1.27,1.31,1.26,1.27,238120,0
2014-02-10,1.27,1.39,1.27,1.35,399448,0
2014-02-11,1.34,1.41,1.31,1.39,218131,0
2014-02-12,1.4,1.41,1.37,1.39,213285,0
2014-02-13,1.37,1.41,1.36,1.4,240055,0
2014-02-14,1.41,1.46,1.39,1.45,400606,0
2014-02-18,1.48,1.68,1.46,1.64,712007,0
2014-02-19,1.66,1.7,1.6,1.62,610878,0
2014-02-20,1.6,1.63,1.57,1.61,148050,0
2014-02-21,1.6,1.61,1.51,1.51,325507,0
2014-02-24,1.56,1.62,1.52,1.54,211851,0
2014-02-25,1.52,1.53,1.48,1.5,270690,0
2014-02-26,1.48,1.5,1.47,1.49,91771,0
2014-02-27,1.5,1.51,1.47,1.49,83962,0
2014-02-28,1.47,1.48,0.96,1,1926072,0
2014-03-03,1,1.02,0.81,0.84,3078715,0
2014-03-04,0.87,1.01,0.8,0.98,1258557,0
2014-03-05,0.99,1,0.93,0.99,510225,0
2014-03-06,0.99,1.02,0.96,0.97,354618,0
2014-03-07,0.97,0.98,0.93,0.95,201077,0
2014-03-10,0.96,0.98,0.92,0.95,236200,0
2014-03-11,0.94,0.96,0.91,0.91,273360,0
2014-03-12,0.92,0.96,0.91,0.94,362969,0
2014-03-13,0.94,0.98,0.9,0.98,253930,0
2014-03-14,0.99,1,0.94,0.98,142409,0
2014-03-17,0.96,1.04,0.96,0.97,476145,0
2014-03-18,0.96,0.99,0.95,0.95,109574,0
2014-03-19,0.95,0.97,0.91,0.92,141641,0
2014-03-20,0.93,0.95,0.91,0.93,104954,0
2014-03-21,0.93,1.1,0.93,1.1,541719,0
2014-03-24,1.08,1.08,0.95,0.97,408704,0
2014-03-25,0.97,1.02,0.95,1,148570,0
2014-03-26,1,1,0.96,0.96,86000,0
2014-03-27,0.96,0.99,0.96,0.97,101798,0
2014-03-28,0.97,1.01,0.95,0.97,39396,0
2014-03-31,1,1.01,0.97,0.98,281920,0
2014-04-01,1,1,0.97,1,59545,0
2014-04-02,1,1.01,0.98,0.99,154448,0
2014-04-03,0.99,0.99,0.95,0.95,75987,0
2014-04-04,0.97,0.97,0.95,0.95,57470,0
2014-04-07,0.94,0.94,0.87,0.88,672476,0
2014-04-08,0.88,0.92,0.86,0.9,163936,0
2014-04-09,0.87,0.91,0.85,0.87,133653,0
2014-04-10,0.86,0.86,0.82,0.83,259046,0
2014-04-11,0.83,0.85,0.81,0.83,194033,0
2014-04-14,0.82,0.84,0.76,0.77,294984,0
2014-04-15,0.76,0.8,0.75,0.77,247653,0
2014-04-16,0.78,0.8,0.76,0.78,115636,0
2014-04-17,0.79,0.85,0.77,0.85,121306,0
2014-04-21,0.85,0.86,0.81,0.83,66121,0
2014-04-22,0.82,0.84,0.81,0.84,87540,0
2014-04-23,0.83,0.85,0.81,0.85,48751,0
2014-04-24,0.84,0.85,0.81,0.82,46522,0
2014-04-25,0.82,0.82,0.79,0.8,60311,0
2014-04-28,0.8,0.83,0.79,0.79,38865,0
2014-04-29,0.79,0.81,0.77,0.78,99809,0
2014-04-30,0.77,0.8,0.76,0.77,100454,0
2014-05-01,0.78,0.79,0.75,0.75,333047,0
2014-05-02,0.75,0.77,0.67,0.69,761614,0
2014-05-05,0.7,0.71,0.66,0.68,137472,0
2014-05-06,0.66,0.68,0.64,0.67,434777,0
2014-05-07,0.65,0.67,0.64,0.65,205018,0
2014-05-08,0.65,0.66,0.64,0.65,113368,0
2014-05-09,0.63,0.67,0.61,0.61,146407,0
2014-05-12,0.65,0.65,0.62,0.62,116078,0
2014-05-13,0.62,0.69,0.61,0.65,348913,0
2014-05-14,0.69,0.69,0.67,0.67,188586,0
2014-05-15,0.67,0.7,0.67,0.7,230735,0
2014-05-16,0.7,0.73,0.67,0.73,85265,0
2014-05-19,0.73,0.85,0.73,0.79,231895,0
2014-05-20,0.79,0.83,0.76,0.78,52545,0
2014-05-21,0.81,0.81,0.77,0.79,60119,0
2014-05-22,0.82,0.84,0.79,0.83,122827,0
2014-05-23,0.78,0.81,0.77,0.81,113675,0
2014-05-27,0.79,0.79,0.78,0.78,133340,0
2014-05-28,0.78,0.8,0.77,0.78,66518,0
2014-05-29,0.77,0.78,0.74,0.74,133191,0
2014-05-30,0.74,0.75,0.71,0.73,84771,0
2014-06-02,0.72,0.75,0.72,0.73,33792,0
2014-06-03,0.73,0.74,0.73,0.73,72238,0
2014-06-04,0.73,0.76,0.73,0.76,60020,0
2014-06-05,0.73,0.77,0.72,0.72,112188,0
2014-06-06,0.72,0.75,0.72,0.72,60892,0
2014-06-09,0.74,0.81,0.72,0.8,84815,0
2014-06-10,0.82,0.83,0.72,0.78,318730,0
2014-06-11,0.77,0.78,0.73,0.74,55850,0
2014-06-12,0.75,0.76,0.72,0.74,220024,0
2014-06-13,0.73,0.79,0.73,0.78,139061,0
2014-06-16,0.79,0.81,0.73,0.78,192779,0
2014-06-17,0.75,0.8,0.75,0.79,45115,0
2014-06-18,0.82,0.84,0.78,0.81,97456,0
2014-06-19,0.84,0.86,0.81,0.83,115221,0
2014-06-20,0.82,0.91,0.82,0.91,553913,0
2014-06-23,0.9,0.91,0.88,0.88,474761,0
2014-06-24,0.89,0.89,0.79,0.81,62678,0
2014-06-25,0.79,0.87,0.79,0.83,529781,0
2014-06-26,0.86,0.86,0.82,0.83,100687,0
2014-06-27,0.84,0.87,0.8,0.81,142847,0
2014-06-30,0.84,0.86,0.83,0.84,78683,0
2014-07-01,0.85,0.88,0.83,0.85,56999,0
2014-07-02,0.85,0.89,0.85,0.85,128100,0
2014-07-03,0.87,0.89,0.81,0.85,43022,0
2014-07-07,0.85,0.87,0.83,0.85,174515,0
2014-07-08,0.85,0.87,0.84,0.86,32880,0
2014-07-09,0.88,0.88,0.84,0.87,142797,0
2014-07-10,0.84,0.88,0.83,0.83,75814,0
2014-07-11,0.84,0.87,0.84,0.85,91524,0
2014-07-14,0.84,0.86,0.83,0.84,73617,0
2014-07-15,0.84,0.86,0.83,0.83,58995,0
2014-07-16,0.83,0.86,0.82,0.84,40250,0
2014-07-17,0.83,0.85,0.82,0.84,41119,0
2014-07-18,0.85,0.85,0.78,0.78,177048,0
2014-07-21,0.78,0.83,0.78,0.78,46907,0
2014-07-22,0.8,0.8,0.78,0.8,37593,0
2014-07-23,0.8,0.8,0.79,0.79,67565,0
2014-07-24,0.78,0.84,0.77,0.83,610696,0
2014-07-25,0.84,0.85,0.82,0.84,40642,0
2014-07-28,0.84,0.84,0.81,0.83,48337,0
2014-07-29,0.82,0.85,0.82,0.82,60648,0
2014-07-30,0.82,0.85,0.81,0.83,32560,0
2014-07-31,0.85,0.87,0.83,0.87,194200,0
2014-08-01,0.89,0.89,0.81,0.85,82981,0
2014-08-04,0.86,0.86,0.81,0.82,80041,0
2014-08-05,0.82,0.83,0.78,0.79,205093,0
2014-08-06,0.79,0.79,0.77,0.78,44912,0
2014-08-07,0.79,0.79,0.77,0.77,75173,0
2014-08-08,0.76,0.8,0.76,0.78,128827,0
2014-08-11,0.79,0.8,0.75,0.76,184775,0
2014-08-12,0.75,0.78,0.75,0.75,59713,0
2014-08-13,0.75,0.76,0.75,0.76,55770,0
2014-08-14,0.76,0.76,0.74,0.76,115448,0
2014-08-15,0.75,0.76,0.73,0.73,80355,0
2014-08-18,0.72,0.74,0.72,0.74,37987,0
2014-08-19,0.74,0.74,0.72,0.74,12739,0
2014-08-20,0.73,0.74,0.73,0.74,19008,0
2014-08-21,0.73,0.74,0.7,0.7,99760,0
2014-08-22,0.7,0.73,0.67,0.7,149780,0
2014-08-25,0.68,0.7,0.66,0.68,96920,0
2014-08-26,0.67,0.7,0.65,0.67,84391,0
2014-08-27,0.65,0.69,0.65,0.67,55103,0
2014-08-28,0.66,0.69,0.66,0.66,127850,0
2014-08-29,0.69,0.69,0.67,0.67,27098,0
2014-09-02,0.69,0.69,0.67,0.69,225012,0
2014-09-03,0.69,0.71,0.68,0.68,158724,0
2014-09-04,0.69,0.69,0.67,0.68,64841,0
2014-09-05,0.67,0.69,0.67,0.68,44178,0
2014-09-08,0.68,0.69,0.65,0.67,194302,0
2014-09-09,0.67,0.68,0.67,0.67,75410,0
2014-09-10,0.69,0.69,0.61,0.63,383932,0
2014-09-11,0.61,0.67,0.61,0.67,43983,0
2014-09-12,0.68,0.68,0.63,0.66,68163,0
2014-09-15,0.68,0.68,0.63,0.63,80758,0
2014-09-16,0.63,0.65,0.6,0.6,99227,0
2014-09-17,0.6,0.62,0.6,0.62,90896,0
2014-09-18,0.61,0.64,0.6,0.62,111212,0
2014-09-19,0.61,0.64,0.52,0.52,888105,0
2014-09-22,0.52,0.6,0.52,0.54,271436,0
2014-09-23,0.54,0.58,0.53,0.56,195538,0
2014-09-24,0.55,0.61,0.55,0.6,138879,0
2014-09-25,0.63,0.63,0.6,0.6,116451,0
2014-09-26,0.62,0.63,0.57,0.59,169587,0
2014-09-29,0.54,0.58,0.54,0.54,87414,0
2014-09-30,0.56,0.56,0.53,0.55,181608,0
2014-10-01,0.55,0.59,0.52,0.52,110940,0
2014-10-02,0.54,0.55,0.47,0.48,186187,0
2014-10-03,0.5,0.5,0.46,0.48,91288,0
2014-10-06,0.49,0.49,0.47,0.49,33117,0
2014-10-07,0.49,0.49,0.42,0.44,133638,0
2014-10-08,0.42,0.44,0.4,0.41,219729,0
2014-10-09,0.4,0.41,0.39,0.4,120898,0
2014-10-10,0.41,0.42,0.33,0.34,205201,0
2014-10-13,0.32,0.42,0.32,0.4,85964,0
2014-10-14,0.39,0.4,0.36,0.37,115500,0
2014-10-15,0.37,0.44,0.37,0.4,141284,0
2014-10-16,0.4,0.44,0.4,0.42,141019,0
2014-10-17,0.43,0.45,0.4,0.43,94010,0
2014-10-20,0.43,0.45,0.43,0.44,81093,0
2014-10-21,0.43,0.46,0.43,0.43,122257,0
2014-10-22,0.44,0.45,0.42,0.43,31880,0
2014-10-23,0.44,0.44,0.41,0.42,58365,0
2014-10-24,0.41,0.44,0.39,0.39,102888,0
2014-10-27,0.44,0.44,0.4,0.41,47473,0
2014-10-28,0.42,0.42,0.39,0.4,47516,0
2014-10-29,0.42,0.42,0.38,0.38,82314,0
2014-10-30,0.39,0.41,0.38,0.39,59697,0
2014-10-31,0.37,0.39,0.35,0.38,443948,0
2014-11-03,0.37,0.4,0.37,0.38,99312,0
2014-11-04,0.39,0.4,0.37,0.37,92705,0
2014-11-05,0.36,0.38,0.35,0.38,345910,0
2014-11-06,0.41,0.43,0.37,0.37,143765,0
2014-11-07,0.4,0.42,0.39,0.4,197229,0
2014-11-10,0.41,0.42,0.39,0.4,140981,0
2014-11-11,0.39,0.44,0.39,0.44,100527,0
2014-11-12,0.43,0.47,0.42,0.45,333700,0
2014-11-13,0.47,0.47,0.45,0.46,181656,0
2014-11-14,0.44,0.46,0.43,0.45,97959,0
2014-11-17,0.43,0.45,0.43,0.45,90670,0
2014-11-18,0.42,0.45,0.41,0.42,118087,0
2014-11-19,0.42,0.44,0.4,0.41,55659,0
2014-11-20,0.41,0.43,0.4,0.4,133586,0
2014-11-21,0.44,0.44,0.39,0.4,59228,0
2014-11-24,0.4,0.42,0.37,0.39,125870,0
2014-11-25,0.4,0.42,0.36,0.39,209920,0
2014-11-26,0.41,0.42,0.38,0.42,336549,0
2014-11-28,0.41,0.43,0.39,0.41,156439,0
2014-12-01,0.39,0.41,0.39,0.39,115299,0
2014-12-02,0.39,0.39,0.37,0.38,70501,0
2014-12-03,0.37,0.38,0.33,0.37,554874,0
2014-12-04,0.37,0.41,0.36,0.41,296675,0
2014-12-05,0.41,0.41,0.39,0.4,166207,0
2014-12-08,0.39,0.4,0.37,0.39,101813,0
2014-12-09,0.39,0.4,0.38,0.39,78041,0
2014-12-10,0.39,0.4,0.38,0.4,102201,0
2014-12-11,0.4,0.4,0.38,0.39,174355,0
2014-12-12,0.38,0.39,0.37,0.38,87774,0
2014-12-15,0.38,0.38,0.36,0.36,166469,0
2014-12-16,0.37,0.37,0.35,0.37,184901,0
2014-12-17,0.35,0.37,0.35,0.36,240657,0
2014-12-18,0.33,0.38,0.33,0.38,373238,0
2014-12-19,0.36,0.5,0.36,0.48,687234,0
2014-12-22,0.47,0.5,0.45,0.45,837675,0
2014-12-23,0.47,0.49,0.4,0.45,169854,0
2014-12-24,0.41,0.45,0.41,0.45,115955,0
2014-12-26,0.45,0.47,0.43,0.43,61231,0
2014-12-29,0.43,0.45,0.39,0.43,145761,0
2014-12-30,0.4,0.43,0.37,0.41,231032,0
2014-12-31,0.39,0.41,0.37,0.41,350821,0
2015-01-02,0.42,0.43,0.4,0.4,46088,0
2015-01-05,0.41,0.44,0.39,0.43,97070,0
2015-01-06,0.43,0.44,0.4,0.44,164247,0
2015-01-07,0.42,0.44,0.42,0.42,46815,0
2015-01-08,0.44,0.45,0.4,0.43,63017,0
2015-01-09,0.43,0.44,0.38,0.42,179658,0
2015-01-12,0.4,0.43,0.4,0.42,22596,0
2015-01-13,0.39,0.42,0.39,0.41,173995,0
2015-01-14,0.41,0.41,0.38,0.4,61407,0
2015-01-15,0.41,0.43,0.4,0.41,65410,0
2015-01-16,0.43,0.43,0.39,0.39,36211,0
2015-01-20,0.4,0.43,0.4,0.41,86662,0
2015-01-21,0.42,0.44,0.41,0.42,60310,0
2015-01-22,0.43,0.43,0.41,0.41,95209,0
2015-01-23,0.42,0.42,0.4,0.41,80494,0
2015-01-26,0.42,0.43,0.41,0.43,183288,0
2015-01-27,0.42,0.44,0.42,0.44,62472,0
2015-01-28,0.43,0.44,0.41,0.42,72900,0
2015-01-29,0.42,0.45,0.42,0.45,91233,0
2015-01-30,0.44,0.44,0.41,0.44,86404,0
2015-02-02,0.44,0.45,0.43,0.45,124818,0
2015-02-03,0.46,0.46,0.44,0.44,69494,0
2015-02-04,0.44,0.45,0.44,0.45,70976,0
2015-02-05,0.45,0.72,0.45,0.64,518013,0
2015-02-06,0.64,0.64,0.53,0.58,304474,0
2015-02-09,0.63,0.63,0.55,0.59,102275,0
2015-02-10,0.57,0.57,0.51,0.57,95252,0
2015-02-11,0.56,0.56,0.54,0.55,48462,0
2015-02-12,0.54,0.57,0.53,0.56,67303,0
2015-02-13,0.55,0.56,0.52,0.55,97318,0
2015-02-17,0.55,0.57,0.52,0.52,59896,0
2015-02-18,0.52,0.59,0.52,0.58,56552,0
2015-02-19,0.58,0.59,0.53,0.55,48142,0
2015-02-20,0.55,0.57,0.53,0.55,108792,0
2015-02-23,0.57,0.59,0.54,0.56,63746,0
2015-02-24,0.54,0.56,0.52,0.52,60925,0
2015-02-25,0.5,0.54,0.5,0.53,100297,0
2015-02-26,0.56,0.56,0.51,0.52,72887,0
2015-02-27,0.51,0.55,0.5,0.5,39893,0
2015-03-02,0.5,0.51,0.45,0.46,198800,0
2015-03-03,0.46,0.48,0.45,0.47,51000,0
2015-03-04,0.47,0.49,0.45,0.45,88200,0
2015-03-05,0.46,0.47,0.45,0.45,57000,0
2015-03-06,0.43,0.46,0.43,0.44,42600,0
2015-03-09,0.42,0.43,0.4,0.42,187600,0
2015-03-10,0.4,0.42,0.39,0.42,35700,0
2015-03-11,0.4,0.44,0.36,0.4,333300,0
2015-03-12,0.43,0.44,0.41,0.43,33800,0
2015-03-13,0.41,0.43,0.4,0.43,29100,0
2015-03-16,0.41,0.44,0.4,0.42,61900,0
2015-03-17,0.44,0.44,0.4,0.41,53100,0
2015-03-18,0.42,0.43,0.36,0.38,74200,0
2015-03-19,0.41,0.42,0.36,0.38,108300,0
2015-03-20,0.39,0.41,0.36,0.38,533700,0
2015-03-23,0.41,0.41,0.38,0.38,52500,0
2015-03-24,0.38,0.4,0.36,0.37,181500,0
2015-03-25,0.4,0.4,0.37,0.38,33600,0
2015-03-26,0.38,0.4,0.38,0.4,42100,0
2015-03-27,0.39,0.39,0.37,0.37,27900,0
2015-03-30,0.38,0.39,0.36,0.37,112700,0
2015-03-31,0.36,0.4,0.36,0.39,39337,0
2015-04-01,0.4,0.41,0.37,0.4,33600,0
2015-04-02,0.4,0.4,0.37,0.38,31100,0
2015-04-06,0.38,0.43,0.38,0.43,103700,0
2015-04-07,0.42,0.42,0.39,0.4,84534,0
2015-04-08,0.4,0.4,0.39,0.39,14000,0
2015-04-09,0.4,0.41,0.38,0.38,64574,0
2015-04-10,0.4,0.41,0.38,0.39,99700,0
2015-04-13,0.4,0.4,0.37,0.38,230800,0
2015-04-14,0.37,0.38,0.37,0.38,22800,0
2015-04-15,0.39,0.39,0.37,0.39,32920,0
2015-04-16,0.38,0.39,0.38,0.38,51761,0
2015-04-17,0.38,0.38,0.37,0.37,76500,0
2015-04-20,0.36,0.37,0.36,0.37,20618,0
2015-04-21,0.37,0.38,0.36,0.37,99493,0
2015-04-22,0.36,0.38,0.36,0.37,76495,0
2015-04-23,0.36,0.4,0.36,0.39,27400,0
2015-04-24,0.38,0.41,0.38,0.39,18443,0
2015-04-27,0.41,0.41,0.38,0.38,49300,0
2015-04-28,0.38,0.39,0.38,0.38,40144,0
2015-04-29,0.39,0.39,0.38,0.39,23600,0
2015-04-30,0.38,0.41,0.38,0.41,127900,0
2015-05-01,0.4,0.41,0.39,0.4,62400,0
2015-05-04,0.4,0.41,0.39,0.4,60300,0
2015-05-05,0.39,0.42,0.39,0.41,45400,0
2015-05-06,0.39,0.44,0.39,0.4,501603,0
2015-05-07,0.41,0.42,0.4,0.4,34598,0
2015-05-08,0.39,0.42,0.39,0.41,55200,0
2015-05-11,0.4,0.42,0.4,0.41,171600,0
2015-05-12,0.41,0.42,0.39,0.4,33390,0
2015-05-13,0.4,0.41,0.39,0.4,34963,0
2015-05-14,0.4,0.43,0.4,0.42,112600,0
2015-05-15,0.44,0.44,0.4,0.43,45259,0
2015-05-18,0.41,0.45,0.38,0.41,107807,0
2015-05-19,0.39,0.41,0.39,0.4,27254,0
2015-05-20,0.39,0.41,0.39,0.39,67650,0
2015-05-21,0.4,0.4,0.39,0.39,62300,0
2015-05-22,0.38,0.39,0.37,0.39,83500,0
2015-05-26,0.38,0.39,0.32,0.32,213494,0
2015-05-27,0.34,0.36,0.33,0.35,71900,0
2015-05-28,0.34,0.35,0.32,0.35,291953,0
2015-05-29,0.34,0.37,0.33,0.37,94500,0
2015-06-01,0.35,0.38,0.35,0.38,27150,0
2015-06-02,0.36,0.38,0.35,0.36,31930,0
2015-06-03,0.34,0.37,0.34,0.37,2600,0
2015-06-04,0.36,0.4,0.36,0.37,92400,0
2015-06-05,0.44,0.44,0.35,0.38,145100,0
2015-06-08,0.39,0.39,0.36,0.38,72200,0
2015-06-09,0.39,0.4,0.38,0.39,53722,0
2015-06-10,0.38,0.4,0.38,0.39,59034,0
2015-06-11,0.38,0.4,0.36,0.38,81366,0
2015-06-12,0.38,0.39,0.37,0.39,35300,0
2015-06-15,0.38,0.41,0.37,0.41,34200,0
2015-06-16,0.4,0.42,0.39,0.42,75800,0
2015-06-17,0.41,0.41,0.38,0.38,22200,0
2015-06-18,0.38,0.4,0.35,0.35,233000,0
2015-06-19,0.37,0.37,0.3,0.3,1224300,0
2015-06-22,0.32,0.35,0.32,0.34,431500,0
2015-06-23,0.35,0.38,0.31,0.32,320452,0
2015-06-24,0.33,0.35,0.32,0.35,34000,0
2015-06-25,0.35,0.36,0.33,0.34,90700,0
2015-06-26,0.34,0.36,0.34,0.36,91700,0
2015-06-29,0.32,0.36,0.32,0.35,135300,0
2015-06-30,0.35,0.37,0.34,0.34,113253,0
2015-07-01,0.36,0.37,0.36,0.36,38900,0
2015-07-02,0.36,0.36,0.32,0.33,69200,0
2015-07-06,0.32,0.34,0.32,0.32,52200,0
2015-07-07,0.33,0.35,0.32,0.34,47600,0
2015-07-08,0.33,0.36,0.33,0.35,71100,0
2015-07-09,0.36,0.36,0.34,0.36,98400,0
2015-07-10,0.35,0.36,0.33,0.35,36900,0
2015-07-13,0.35,0.37,0.33,0.35,35500,0
2015-07-14,0.35,0.36,0.34,0.34,50712,0
2015-07-15,0.34,0.36,0.32,0.33,60162,0
2015-07-16,0.33,0.36,0.32,0.32,132700,0
2015-07-17,0.33,0.35,0.31,0.35,92900,0
2015-07-20,0.35,0.35,0.32,0.33,143400,0
2015-07-21,0.32,0.34,0.31,0.34,32800,0
2015-07-22,0.31,0.33,0.3,0.32,79800,0
2015-07-23,0.31,0.31,0.28,0.31,260200,0
2015-07-24,0.31,0.33,0.31,0.33,37900,0
2015-07-27,0.34,0.34,0.31,0.32,64300,0
2015-07-28,0.32,0.33,0.29,0.29,22400,0
2015-07-29,0.3,0.34,0.3,0.33,27100,0
2015-07-30,0.33,0.34,0.33,0.34,10400,0
2015-07-31,0.33,0.35,0.31,0.32,41500,0
2015-08-03,0.33,0.34,0.31,0.33,22154,0
2015-08-04,0.32,0.34,0.32,0.34,29500,0
2015-08-05,0.34,0.34,0.31,0.31,29300,0
2015-08-06,0.31,0.32,0.3,0.31,49290,0
2015-08-07,0.31,0.33,0.3,0.33,50900,0
2015-08-10,0.33,0.35,0.31,0.35,85800,0
2015-08-11,0.35,0.35,0.29,0.34,445463,0
2015-08-12,0.32,0.33,0.3,0.33,121900,0
2015-08-13,0.33,0.33,0.3,0.3,98300,0
2015-08-14,0.31,0.33,0.3,0.31,79100,0
2015-08-17,0.32,0.35,0.31,0.31,181500,0
2015-08-18,0.31,0.33,0.31,0.32,52900,0
2015-08-19,0.32,0.34,0.3,0.31,40300,0
2015-08-20,0.3,0.33,0.3,0.33,91300,0
2015-08-21,0.33,0.33,0.3,0.31,65700,0
2015-08-24,0.31,0.33,0.29,0.3,79368,0
2015-08-25,0.3,0.31,0.3,0.31,29700,0
2015-08-26,0.3,0.32,0.29,0.3,111000,0
2015-08-27,0.31,0.33,0.3,0.33,135100,0
2015-08-28,0.33,0.35,0.32,0.35,220800,0
2015-08-31,0.33,0.53,0.32,0.5,285900,0
2015-09-01,0.43,0.5,0.4,0.4,346300,0
2015-09-02,0.43,0.43,0.36,0.38,105500,0
2015-09-03,0.37,0.41,0.37,0.39,36500,0
2015-09-04,0.39,0.41,0.37,0.4,100100,0
2015-09-08,0.39,0.41,0.38,0.4,33400,0
2015-09-09,0.41,0.41,0.39,0.41,109500,0
2015-09-10,0.41,0.42,0.39,0.42,56644,0
2015-09-11,0.42,0.43,0.39,0.43,75600,0
2015-09-14,0.48,0.48,0.4,0.41,115800,0
2015-09-15,0.41,0.43,0.38,0.41,161800,0
2015-09-16,0.39,0.41,0.39,0.4,48300,0
2015-09-17,0.4,0.4,0.39,0.39,14783,0
2015-09-18,0.4,0.44,0.39,0.39,80900,0
2015-09-21,0.4,0.4,0.39,0.39,28600,0
2015-09-22,0.38,0.4,0.38,0.38,134300,0
2015-09-23,0.39,0.41,0.38,0.38,86737,0
2015-09-24,0.38,0.39,0.36,0.37,35203,0
2015-09-25,0.39,0.39,0.36,0.36,80800,0
2015-09-28,0.37,0.37,0.35,0.35,50332,0
2015-09-29,0.36,0.39,0.33,0.33,135500,0
2015-09-30,0.34,0.36,0.3,0.31,361800,0
2015-10-01,0.31,0.32,0.3,0.31,80000,0
2015-10-02,0.31,0.33,0.31,0.32,44300,0
2015-10-05,0.32,0.33,0.32,0.33,18945,0
2015-10-06,0.32,0.37,0.32,0.37,113500,0
2015-10-07,0.39,0.42,0.39,0.42,45255,0
2015-10-08,0.41,0.43,0.4,0.42,170400,0
2015-10-09,0.43,0.44,0.42,0.43,103700,0
2015-10-12,0.43,0.43,0.32,0.4,144438,0
2015-10-13,0.42,0.43,0.38,0.39,144600,0
2015-10-14,0.4,0.43,0.39,0.39,55800,0
2015-10-15,0.4,0.43,0.38,0.41,118200,0
2015-10-16,0.41,0.41,0.36,0.36,148500,0
2015-10-19,0.37,0.37,0.36,0.36,114803,0
2015-10-20,0.38,0.38,0.36,0.36,181100,0
2015-10-21,0.36,0.36,0.34,0.34,37200,0
2015-10-22,0.35,0.36,0.34,0.34,47700,0
2015-10-23,0.35,0.41,0.34,0.41,57900,0
2015-10-26,0.41,0.42,0.38,0.42,228700,0
2015-10-27,0.42,0.43,0.41,0.43,133400,0
2015-10-28,0.41,0.44,0.41,0.44,63800,0
2015-10-29,0.43,0.44,0.41,0.43,73800,0
2015-10-30,0.43,0.44,0.42,0.44,40700,0
2015-11-02,0.44,0.44,0.4,0.43,167567,0
2015-11-03,0.42,0.43,0.41,0.41,118706,0
2015-11-04,0.43,0.44,0.39,0.39,32696,0
2015-11-05,0.4,0.41,0.38,0.38,145500,0
2015-11-06,0.39,0.4,0.36,0.37,147700,0
2015-11-09,0.37,0.37,0.35,0.35,87482,0
2015-11-10,0.36,0.38,0.35,0.35,301800,0
2015-11-11,0.36,0.37,0.34,0.34,63300,0
2015-11-12,0.34,0.36,0.33,0.33,121400,0
2015-11-13,0.35,0.35,0.32,0.33,83100,0
2015-11-16,0.34,0.35,0.31,0.31,182100,0
2015-11-17,0.34,0.34,0.3,0.3,282800,0
2015-11-18,0.32,0.33,0.29,0.3,118200,0
2015-11-19,0.3,0.33,0.3,0.31,145600,0
2015-11-20,0.32,0.32,0.29,0.29,162200,0
2015-11-23,0.31,0.31,0.28,0.3,174500,0
2015-11-24,0.31,0.31,0.29,0.3,88200,0
2015-11-25,0.3,0.31,0.3,0.31,14200,0
2015-11-27,0.31,0.31,0.29,0.31,114300,0
2015-11-30,0.31,0.32,0.3,0.31,166600,0
2015-12-01,0.31,0.31,0.29,0.29,60138,0
2015-12-02,0.29,0.31,0.29,0.3,33824,0
2015-12-03,0.3,0.3,0.3,0.3,32888,0
2015-12-04,0.31,0.32,0.3,0.32,92000,0
2015-12-07,0.32,0.32,0.29,0.3,90500,0
2015-12-08,0.29,0.3,0.29,0.3,52951,0
2015-12-09,0.3,0.31,0.29,0.3,108300,0
2015-12-10,0.3,0.31,0.28,0.29,60000,0
2015-12-11,0.29,0.3,0.29,0.29,59100,0
2015-12-14,0.29,0.3,0.28,0.29,254038,0
2015-12-15,0.28,0.3,0.28,0.29,60900,0
2015-12-16,0.3,0.3,0.28,0.3,277300,0
2015-12-17,0.29,0.3,0.28,0.28,77100,0
2015-12-18,0.28,0.29,0.28,0.29,45700,0
2015-12-21,0.29,0.3,0.29,0.29,82100,0
2015-12-22,0.29,0.3,0.29,0.29,77489,0
2015-12-23,0.29,0.29,0.28,0.29,132400,0
2015-12-24,0.301,0.301,0.2867,0.2919,41316,0
2015-12-28,0.281,0.2969,0.28,0.2805,135463,0
2015-12-29,0.2855,0.301,0.2855,0.301,81367,0
2015-12-30,0.295,0.2995,0.285,0.2902,123407,0
2015-12-31,0.287,0.3072,0.287,0.306,85084,0
2016-01-04,0.315,0.315,0.285,0.315,79681,0
2016-01-05,0.3134,0.315,0.296,0.2962,33606,0
2016-01-06,0.3026,0.3042,0.2855,0.2861,85746,0
2016-01-07,0.3004,0.3004,0.2817,0.2822,50261,0
2016-01-08,0.289,0.2938,0.2817,0.2821,99073,0
2016-01-11,0.292,0.292,0.2806,0.2806,115620,0
2016-01-12,0.3,0.3,0.28,0.2903,83214,0
2016-01-13,0.285,0.2916,0.28,0.2874,89552,0
2016-01-14,0.2814,0.2814,0.25,0.25,549916,0
2016-01-15,0.25,0.2582,0.2108,0.24,405093,0
2016-01-19,0.22,0.23,0.21,0.22,210400,0
2016-01-20,0.2279,0.2279,0.2,0.2079,170462,0
2016-01-21,0.21,0.2267,0.21,0.2267,242653,0
2016-01-22,0.2699,0.2699,0.2201,0.2201,160548,0
2016-01-25,0.2229,0.2733,0.2229,0.2502,148233,0
2016-01-26,0.2669,0.2715,0.2515,0.2679,65272,0
2016-01-27,0.2725,0.2757,0.2601,0.2679,86070,0
2016-01-28,0.2744,0.2744,0.2543,0.2651,30071,0
2016-01-29,0.27,0.2772,0.2542,0.277,56456,0
2016-02-01,0.2777,0.2777,0.2705,0.275,58420,0
2016-02-02,0.275,0.2765,0.257,0.2601,31969,0
2016-02-03,0.2624,0.2819,0.2584,0.2761,97904,0
2016-02-04,0.28,0.2935,0.28,0.28,133359,0
2016-02-05,0.2805,0.2869,0.272,0.2838,18426,0
2016-02-08,0.2897,0.3088,0.269,0.2944,240080,0
2016-02-09,0.299,0.35,0.2912,0.2912,152860,0
2016-02-10,0.3,0.3169,0.29,0.2909,38757,0
2016-02-11,0.31,0.3699,0.2982,0.34,517292,0
2016-02-12,0.342,0.3542,0.3202,0.33,128315,0
2016-02-16,0.32,0.365,0.32,0.345,168859,0
2016-02-17,0.35,0.3656,0.35,0.3518,116930,0
2016-02-18,0.365,0.37,0.333,0.37,194627,0
2016-02-19,0.3566,0.3715,0.35,0.3605,89094,0
2016-02-22,0.36,0.3751,0.351,0.3569,116477,0
2016-02-23,0.369,0.37,0.3515,0.355,51691,0
2016-02-24,0.37,0.3711,0.3586,0.365,169185,0
2016-02-25,0.36,0.365,0.3515,0.3648,49784,0
2016-02-26,0.3625,0.3698,0.3202,0.3467,107062,0
2016-02-29,0.35,0.3688,0.34,0.3502,103240,0
2016-03-01,0.357,0.357,0.3371,0.3481,111209,0
2016-03-02,0.3335,0.3429,0.31,0.33,86437,0
2016-03-03,0.32,0.3454,0.3135,0.339,137625,0
2016-03-04,0.3455,0.3546,0.3217,0.341,225280,0
2016-03-07,0.35,0.36,0.3315,0.3401,91040,0
2016-03-08,0.36,0.36,0.3373,0.3424,120472,0
2016-03-09,0.34,0.355,0.34,0.3466,49519,0
2016-03-10,0.33,0.377,0.33,0.3753,771925,0
2016-03-11,0.38,0.39,0.3618,0.3823,761910,0
2016-03-14,0.38,0.3851,0.35,0.38,357771,0
2016-03-15,0.37,0.37,0.3187,0.32,273965,0
2016-03-16,0.34,0.3517,0.33,0.337,120790,0
2016-03-17,0.34,0.3598,0.34,0.3547,153779,0
2016-03-18,0.3576,0.36,0.3451,0.36,127309,0
2016-03-21,0.3549,0.363,0.34,0.3549,252493,0
2016-03-22,0.36,0.36,0.33,0.3478,93499,0
2016-03-23,0.3376,0.3408,0.303,0.31,104595,0
2016-03-24,0.31,0.3475,0.31,0.3475,69278,0
2016-03-28,0.3429,0.3429,0.315,0.33,60320,0
2016-03-29,0.32,0.3412,0.32,0.3201,94056,0
2016-03-30,0.33,0.3487,0.3134,0.3311,138251,0
2016-03-31,0.326,0.346,0.32,0.3213,183625,0
2016-04-01,0.33,0.3449,0.31,0.3447,36519,0
2016-04-04,0.34,0.34,0.305,0.31,158456,0
2016-04-05,0.326,0.3291,0.305,0.309,64001,0
2016-04-06,0.3075,0.3224,0.305,0.3224,36470,0
2016-04-07,0.33,0.33,0.295,0.295,129280,0
2016-04-08,0.301,0.3399,0.29,0.3399,197295,0
2016-04-11,0.34,0.3433,0.31,0.3106,309458,0
2016-04-12,0.318,0.3399,0.3133,0.325,218303,0
2016-04-13,0.338,0.3537,0.3301,0.35,400739,0
2016-04-14,0.35,0.3525,0.3205,0.3487,43086,0
2016-04-15,0.3426,0.3687,0.3336,0.3629,160338,0
2016-04-18,0.3799,0.39,0.365,0.39,588453,0
2016-04-19,0.39,0.41,0.3801,0.39,561858,0
2016-04-20,0.4,0.44,0.3931,0.4,353998,0
2016-04-21,0.4199,0.44,0.401,0.43,208298,0
2016-04-22,0.43,0.47,0.42,0.435,453267,0
2016-04-25,0.431,0.4522,0.415,0.4419,1189981,0
2016-04-26,0.45,0.48,0.422,0.4463,526256,0
2016-04-27,0.4468,0.4468,0.4004,0.42,586094,0
2016-04-28,0.4001,0.4156,0.3884,0.4009,560844,0
2016-04-29,0.41,0.4332,0.41,0.4308,320509,0
2016-05-02,0.45,0.45,0.42,0.448,207344,0
2016-05-03,0.4381,0.4381,0.41,0.4172,100771,0
2016-05-04,0.416,0.416,0.38,0.3882,206990,0
2016-05-05,0.389,0.389,0.37,0.37,96029,0
2016-05-06,0.39,0.39,0.369,0.38,275538,0
2016-05-09,0.36,0.3749,0.34,0.3458,169949,0
2016-05-10,0.35,0.35,0.33,0.3449,149845,0
2016-05-11,0.338,0.35,0.3312,0.35,136365,0
2016-05-12,0.35,0.3608,0.3454,0.3589,142961,0
2016-05-13,0.36,0.36,0.34,0.3581,97801,0
2016-05-16,0.35,0.3649,0.34,0.34,175291,0
2016-05-17,0.34,0.3586,0.3386,0.3475,156832,0
2016-05-18,0.34,0.36,0.3312,0.3312,429639,0
2016-05-19,0.3312,0.3458,0.3211,0.3455,129089,0
2016-05-20,0.35,0.36,0.33,0.3451,117383,0
2016-05-23,0.335,0.38,0.335,0.38,137801,0
2016-05-24,0.36,0.36,0.34,0.3424,273352,0
2016-05-25,0.34,0.3452,0.3375,0.3452,364159,0
2016-05-26,0.3452,0.3499,0.34,0.3431,141244,0
2016-05-27,0.325,0.3397,0.31,0.3247,469544,0
2016-05-31,0.3275,0.3377,0.3,0.32,434503,0
2016-06-01,0.3399,0.3399,0.3108,0.316,106365,0
2016-06-02,0.3086,0.3225,0.3027,0.314,105394,0
2016-06-03,0.35,0.36,0.328,0.36,338801,0
2016-06-06,0.349,0.3798,0.341,0.3636,200094,0
2016-06-07,0.3491,0.3601,0.3411,0.3549,145300,0
2016-06-08,0.36,0.3699,0.335,0.3529,261289,0
2016-06-09,0.35,0.368,0.3393,0.3623,85900,0
2016-06-10,0.36,0.3678,0.3246,0.3277,394227,0
2016-06-13,0.3381,0.3463,0.3291,0.3322,235224,0
2016-06-14,0.3375,0.3375,0.325,0.3293,267215,0
2016-06-15,0.325,0.3499,0.323,0.34,133226,0
2016-06-16,0.35,0.35,0.311,0.345,695420,0
2016-06-17,0.3439,0.3445,0.3323,0.334,160441,0
2016-06-20,0.3145,0.3389,0.3145,0.3258,119866,0
2016-06-21,0.33,0.3499,0.3127,0.313,85840,0
2016-06-22,0.32,0.32,0.3095,0.3117,207337,0
2016-06-23,0.31,0.3163,0.31,0.3135,125029,0
2016-06-24,0.3419,0.3419,0.2842,0.3005,884004,0
2016-06-27,0.3,0.3084,0.297,0.2989,165414,0
2016-06-28,0.2975,0.3086,0.294,0.3086,33630,0
2016-06-29,0.318,0.318,0.295,0.3101,184966,0
2016-06-30,0.3199,0.32,0.3024,0.3118,72200,0
2016-07-01,0.32,0.339,0.32,0.339,209938,0
2016-07-05,0.3346,0.3603,0.301,0.3483,818317,0
2016-07-06,0.37,0.37,0.3343,0.3438,799098,0
2016-07-07,0.355,0.355,0.33,0.3389,983039,0
2016-07-08,0.35,0.45,0.338,0.423,2524550,0
2016-07-11,0.452,0.5769,0.4488,0.54,5856367,0
2016-07-12,0.533,0.533,0.47,0.4711,2071085,0
2016-07-13,0.4711,0.485,0.4422,0.4537,800559,0
2016-07-14,0.46,0.525,0.445,0.525,2334949,0
2016-07-15,0.51,0.54,0.4919,0.5038,1417059,0
2016-07-18,0.549,0.549,0.485,0.49,813882,0
2016-07-19,0.4937,0.4938,0.46,0.467,597038,0
2016-07-20,0.45,0.46,0.44,0.4402,896354,0
2016-07-21,0.44,0.4701,0.4398,0.46,717500,0
2016-07-22,0.46,0.4604,0.44,0.4409,263779,0
2016-07-25,0.44,0.445,0.4202,0.44,720088,0
2016-07-26,0.44,0.4581,0.43,0.4541,440600,0
2016-07-27,0.4576,0.48,0.4403,0.4726,678580,0
2016-07-28,0.444,0.5187,0.444,0.5171,2529768,0
2016-07-29,0.5216,0.546,0.515,0.544,1505280,0
2016-08-01,0.55,0.69,0.55,0.635,2659158,0
2016-08-02,0.5868,0.6137,0.5633,0.5984,2430352,0
2016-08-03,0.6101,0.6893,0.6101,0.6525,2091121,0
2016-08-04,0.6686,0.6997,0.66,0.679,2343394,0
2016-08-05,0.6812,0.7,0.661,0.6957,1984261,0
2016-08-08,0.7393,0.7926,0.73,0.766,2495809,0
2016-08-09,0.78,0.8009,0.7,0.71,2440855,0
2016-08-10,0.7158,0.7625,0.7,0.735,1873310,0
2016-08-11,0.75,0.75,0.7019,0.7169,1551599,0
2016-08-12,0.8401,0.89,0.8145,0.8498,8233382,0
2016-08-15,0.8949,0.9863,0.8704,0.94,6333398,0
2016-08-16,1,1.16,0.985,1.04,10290866,0
2016-08-17,1.02,1.05,0.85,0.96,7325355,0
2016-08-18,1,1.05,0.885,0.9479,3495685,0
2016-08-19,0.8831,0.92,0.8525,0.886,2315708,0
2016-08-22,0.86,0.89,0.7457,0.7885,4626588,0
2016-08-23,0.7553,0.852,0.7515,0.852,2606149,0
2016-08-24,0.83,0.8359,0.751,0.7769,2138734,0
2016-08-25,0.7603,0.8139,0.75,0.7964,1553964,0
2016-08-26,0.8,0.8362,0.77,0.78,1262333,0
2016-08-29,0.7944,0.7944,0.755,0.76,989340,0
2016-08-30,0.75,0.78,0.73,0.7399,1835469,0
2016-08-31,0.7298,0.7305,0.682,0.6911,1326736,0
2016-09-01,0.71,0.75,0.666,0.74,1710736,0
2016-09-02,0.7573,0.79,0.7216,0.7879,1752914,0
2016-09-06,0.81,0.87,0.81,0.8509,1503788,0
2016-09-07,0.8672,0.88,0.8029,0.8291,1602414,0
2016-09-08,0.84,0.8482,0.81,0.84,719428,0
2016-09-09,0.85,0.85,0.78,0.7937,1455946,0
2016-09-12,0.7898,0.7964,0.75,0.7964,654412,0
2016-09-13,0.7804,0.79,0.752,0.78,514485,0
2016-09-14,0.77,0.7925,0.77,0.7825,503308,0
2016-09-15,0.7601,0.7718,0.74,0.752,543760,0
2016-09-16,0.742,0.75,0.74,0.7411,339672,0
2016-09-19,0.7468,0.7695,0.7304,0.74,451824,0
2016-09-20,0.74,0.759,0.73,0.75,343373,0
2016-09-21,0.7531,0.8434,0.7515,0.83,1184293,0
2016-09-22,0.85,0.9,0.7947,0.805,1180623,0
2016-09-23,0.8,0.85,0.783,0.7949,565563,0
2016-09-26,0.7972,0.8199,0.7402,0.764,548497,0
2016-09-27,0.7232,0.76,0.7205,0.7256,733121,0
2016-09-28,0.72,0.75,0.68,0.7483,954321,0
2016-09-29,0.75,0.75,0.7,0.7092,679359,0
2016-09-30,0.7372,0.7372,0.692,0.71,510119,0
2016-10-03,0.72,0.72,0.681,0.6967,606507,0
2016-10-04,0.678,0.678,0.6,0.64,1897477,0
2016-10-05,0.6422,0.6498,0.62,0.639,750710,0
2016-10-06,0.6007,0.628,0.5719,0.5801,1355023,0
2016-10-07,0.6001,0.64,0.6001,0.6157,495021,0
2016-10-10,0.64,0.6697,0.62,0.6599,722135,0
2016-10-11,0.619,0.6499,0.6,0.6007,599847,0
2016-10-12,0.6007,0.6049,0.57,0.5821,673974,0
2016-10-13,0.5721,0.609,0.54,0.6079,1029045,0
2016-10-14,0.61,0.6347,0.5904,0.62,459536,0
2016-10-17,0.6348,0.6427,0.6,0.6,543178,0
2016-10-18,0.61,0.6888,0.6089,0.6849,1450544,0
2016-10-19,0.69,0.7353,0.685,0.692,1549636,0
2016-10-20,0.72,0.72,0.6651,0.7,576118,0
2016-10-21,0.714,0.714,0.68,0.692,551083,0
2016-10-24,0.7075,0.79,0.7,0.7421,1727195,0
2016-10-25,0.77,0.77,0.7401,0.7495,987197,0
2016-10-26,0.749,0.749,0.7285,0.7348,406811,0
2016-10-27,0.73,0.7474,0.7018,0.725,811193,0
2016-10-28,0.77,1.04,0.7651,0.8499,7081433,0
2016-10-31,0.824,0.9143,0.81,0.8374,2822280,0
2016-11-01,0.865,0.915,0.84,0.8535,1807232,0
2016-11-02,0.8559,0.8753,0.8301,0.8432,2202705,0
2016-11-03,0.86,0.86,0.7601,0.77,1395291,0
2016-11-04,0.79,0.79,0.7127,0.7332,2033495,0
2016-11-07,0.7499,0.75,0.7,0.7468,1738624,0
2016-11-08,0.749,0.779,0.74,0.753,1095810,0
2016-11-09,0.94,0.94,0.85,0.925,5738111,0
2016-11-10,0.92,0.9275,0.88,0.889,1478373,0
2016-11-11,0.8831,0.9,0.82,0.8877,1584523,0
2016-11-14,0.88,0.9105,0.8606,0.8947,2668076,0
2016-11-15,0.92,1.2401,0.91,1.24,8815206,0
2016-11-16,1.28,1.55,1.16,1.32,13839964,0
2016-11-17,1.32,1.33,1.16,1.22,3801463,0
2016-11-18,1.1756,1.4,1.13,1.36,3367466,0
2016-11-21,1.39,1.42,1.24,1.31,3007239,0
2016-11-22,1.34,1.34,1.25,1.29,1411184,0
2016-11-23,1.19,1.3,1.17,1.29,2573769,0
2016-11-25,1.25,1.28,1.21,1.26,740935,0
2016-11-28,1.28,1.3,1.2,1.23,1489872,0
2016-11-29,1.2,1.25,1.19,1.23,795532,0
2016-11-30,1.23,1.2363,1.19,1.2,1135016,0
2016-12-01,1.17,1.2,1.14,1.19,1585419,0
2016-12-02,1.19,1.5,1.18,1.45,7809930,0
2016-12-05,1.47,1.5,1.38,1.48,3178522,0
2016-12-06,1.47,1.52,1.4,1.42,3332164,0
2016-12-07,1.46,1.63,1.45,1.52,5309669,0
2016-12-08,1.62,1.94,1.54,1.91,7414836,0
2016-12-09,2.02,2.05,1.63,1.75,8662061,0
2016-12-12,1.75,1.75,1.65,1.67,2044873,0
2016-12-13,1.66,1.69,1.52,1.67,3098353,0
2016-12-14,1.7,1.8,1.63,1.65,2805909,0
2016-12-15,1.58,1.69,1.53,1.62,2410782,0
2016-12-16,1.61,1.65,1.55,1.59,1572160,0
2016-12-19,1.61,1.77,1.57,1.75,2056953,0
2016-12-20,1.73,1.79,1.66,1.78,1901331,0
2016-12-21,1.8,1.85,1.66,1.72,2171412,0
2016-12-22,1.74,1.78,1.68,1.72,1828838,0
2016-12-23,1.75,1.95,1.72,1.89,4068551,0
2016-12-27,2,2.5,1.97,2.46,10979506,0
2016-12-28,2.25,2.3,2.05,2.17,9340763,0
2016-12-29,2.23,2.25,2.11,2.22,3747064,0
2016-12-30,2.23,2.23,2.01,2.07,5067385,0
2017-01-03,2.05,2.07,1.9,1.94,5362022,0
2017-01-04,1.94,1.94,1.72,1.88,5446417,0
2017-01-05,1.89,2.07,1.88,2.05,4206567,0
2017-01-06,2.02,2.05,1.91,1.92,2529488,0
2017-01-09,2.03,2.0799,1.95,2.04,5634183,0
2017-01-10,2.06,2.19,2.05,2.08,4207440,0
2017-01-11,2.1,2.13,2.07,2.11,2956831,0
2017-01-12,2.02,2.14,1.93,2.09,5773470,0
2017-01-13,2.05,2.35,2.05,2.28,6305483,0
2017-01-17,2.49,2.59,2.43,2.5,10729534,0
2017-01-18,2.6,2.61,2.5,2.53,7652605,0
2017-01-19,2.5,2.52,2.28,2.46,7475952,0
2017-01-20,2.5,2.75,2.48,2.63,9070425,0
2017-01-23,2.78,2.96,2.7,2.96,14562981,0
2017-01-24,3.16,3.45,3.06,3.32,30972919,0
2017-01-25,3.17,3.2,2.75,3.11,15075105,0
2017-01-26,2.94,3,2.75,2.95,11334499,0
2017-01-27,2.89,3.06,2.86,3,6111924,0
2017-01-30,3,3.19,2.9,2.99,10765421,0
2017-01-31,3.06,3.06,2.84,2.9,7205093,0
2017-02-01,2.9,3.04,2.8,3.04,7814034,0
2017-02-02,3.07,3.08,2.96,2.97,5465610,0
2017-02-03,3,3,2.9,2.93,4127559,0
2017-02-06,2.95,3.05,2.95,3.01,5052622,0
2017-02-07,3.01,3.05,2.93,2.96,4993418,0
2017-02-08,3.03,3.05,2.86,3.05,8229743,0
2017-02-09,3.07,3.07,2.92,3.04,7469469,0
2017-02-10,3.01,3.41,2.96,3.36,12680580,0
2017-02-13,3.35,3.4,3.17,3.18,8746536,0
2017-02-14,3.01,3.02,1.92,2.5,65147572,0
2017-02-15,2.46,2.68,2.01,2.54,19030342,0
2017-02-16,2.54,2.661,2.24,2.26,14405668,0
2017-02-17,2.34,2.47,2.18,2.26,13185768,0
2017-02-21,2.3,2.32,1.59,1.66,33589187,0
2017-02-22,1.5,1.66,1.37,1.39,26913025,0
2017-02-23,1.67,1.87,1.58,1.65,30064119,0
2017-02-24,1.7,1.76,1.47,1.55,17192975,0
2017-02-27,1.57,1.75,1.55,1.58,10738574,0
2017-02-28,1.63,1.69,1.45,1.54,10904060,0
2017-03-01,1.54,1.67,1.51,1.6,11807031,0
2017-03-02,1.6,1.6,1.45,1.48,6746575,0
2017-03-03,1.46,1.49,1.29,1.44,8219242,0
2017-03-06,1.4,1.43,1.35,1.4,3214627,0
2017-03-07,1.36,1.37,1.18,1.19,13518371,0
2017-03-08,1.18,1.34,1.08,1.32,11232402,0
2017-03-09,1.3,1.33,1.21,1.23,4750226,0
2017-03-10,1.23,1.27,1.17,1.19,4334783,0
2017-03-13,1.24,1.27,1.16,1.2,4184862,0
2017-03-14,1.19,1.21,1.06,1.08,6270750,0
2017-03-15,1.1,1.27,1.07,1.26,6596749,0
2017-03-16,1.34,1.36,1.21,1.23,4855359,0
2017-03-17,1.22,1.35,1.21,1.35,4015909,0
2017-03-20,1.37,1.58,1.36,1.57,8758303,0
2017-03-21,1.59,1.6,1.38,1.42,6864400,0
2017-03-22,1.42,1.43,1.31,1.4,3582845,0
2017-03-23,1.39,1.3901,1.33,1.35,1987715,0
2017-03-24,1.38,1.4,1.31,1.34,2261757,0
2017-03-27,1.35,1.44,1.33,1.43,3287776,0
2017-03-28,1.45,1.4572,1.36,1.38,2439722,0
2017-03-29,1.4,1.45,1.38,1.44,2117477,0
2017-03-30,1.45,1.5,1.39,1.42,2647024,0
2017-03-31,1.41,1.445,1.38,1.43,3314442,0
2017-04-03,1.44,1.44,1.4,1.41,2108401,0
2017-04-04,1.41,1.4286,1.33,1.34,3179450,0
2017-04-05,1.35,1.35,1.21,1.23,5149549,0
2017-04-06,1.23,1.255,1.22,1.24,1281585,0
2017-04-07,1.26,1.3,1.25,1.27,1516278,0
2017-04-10,1.3,1.4,1.28,1.39,3068710,0
2017-04-11,1.39,1.4184,1.34,1.38,2943362,0
2017-04-12,1.55,1.85,1.47,1.82,23930052,0
2017-04-13,1.8,1.81,1.61,1.64,9100153,0
2017-04-17,1.6,1.7,1.49,1.54,4743825,0
2017-04-18,1.53,1.55,1.46,1.52,3308891,0
2017-04-19,1.5,1.52,1.43,1.44,3269925,0
2017-04-20,1.42,1.53,1.42,1.49,2656947,0
2017-04-21,1.5,1.52,1.46,1.51,1302911,0
2017-04-24,1.48,1.53,1.46,1.49,1998340,0
2017-04-25,1.5,1.52,1.46,1.5,2094356,0
2017-04-26,1.5,1.7301,1.5,1.65,6995657,0
2017-04-27,1.7,1.71,1.47,1.53,4841254,0
2017-04-28,1.55,1.6,1.53,1.6,1767797,0
2017-05-01,1.6,1.65,1.55,1.57,1821108,0
2017-05-02,1.58,1.63,1.56,1.61,2775929,0
2017-05-03,1.61,1.63,1.47,1.51,4465218,0
2017-05-04,1.48,1.48,1.37,1.47,3520574,0
2017-05-05,1.72,1.72,1.57,1.6,12231849,0
2017-05-08,1.64,1.89,1.62,1.83,15250182,0
2017-05-09,1.88,2.09,1.87,2.08,15638452,0
2017-05-10,2.18,2.31,1.64,2.04,26553344,0
2017-05-11,2.03,2.2,1.92,2.17,9475075,0
2017-05-12,2.42,2.42,1.65,1.86,35510310,0
2017-05-15,1.88,1.95,1.66,1.83,11644749,0
2017-05-16,1.8,1.83,1.74,1.81,3708175,0
2017-05-17,1.79,1.9,1.75,1.79,4835302,0
2017-05-18,1.78,1.79,1.7,1.73,4240275,0
2017-05-19,1.74,1.8,1.71,1.77,2634084,0
2017-05-22,1.77,1.83,1.75,1.8,2394776,0
2017-05-23,1.79,1.83,1.72,1.74,2560885,0
2017-05-24,1.74,1.74,1.61,1.66,3918320,0
2017-05-25,1.63,1.66,1.6,1.66,2859461,0
2017-05-26,1.68,1.75,1.65,1.73,3377196,0
2017-05-30,1.72,1.74,1.64,1.65,2347171,0
2017-05-31,1.65,1.67,1.55,1.55,3728627,0
2017-06-01,1.55,1.59,1.47,1.51,4302310,0
2017-06-02,1.48,1.53,1.48,1.53,2121663,0
2017-06-05,1.56,1.8,1.56,1.79,7837885,0
2017-06-06,1.81,1.97,1.66,1.68,10715061,0
2017-06-07,1.64,1.78,1.64,1.68,4303210,0
2017-06-08,1.69,1.77,1.67,1.73,3268187,0
2017-06-09,1.73,1.74,1.62,1.65,3706320,0
2017-06-12,1.65,1.7,1.6,1.69,2236025,0
2017-06-13,1.69,1.73,1.64,1.7,1968461,0
2017-06-14,1.72,1.74,1.57,1.61,3463167,0
2017-06-15,1.57,1.61,1.52,1.52,2588861,0
2017-06-16,1.55,1.64,1.53,1.63,2716997,0
2017-06-19,1.62,1.66,1.58,1.61,1951775,0
2017-06-20,1.56,1.584,1.52,1.55,2777088,0
2017-06-21,1.52,1.615,1.52,1.56,1826531,0
2017-06-22,1.56,1.58,1.53,1.54,2105716,0
2017-06-23,1.53,1.5416,1.46,1.48,5293230,0
2017-06-26,1.48,1.5,1.39,1.43,4125443,0
2017-06-27,1.42,1.44,1.35,1.36,3847468,0
2017-06-28,1.35,1.49,1.34,1.46,3709379,0
2017-06-29,1.42,1.45,1.35,1.4,2771850,0
2017-06-30,1.38,1.4,1.36,1.39,1188564,0
2017-07-03,1.36,1.39,1.36,1.38,503962,0
2017-07-05,1.38,1.41,1.35,1.35,1642270,0
2017-07-06,1.35,1.36,1.22,1.25,5924898,0
2017-07-07,1.25,1.28,1.21,1.26,2428200,0
2017-07-10,1.28,1.36,1.24,1.35,2485670,0
2017-07-11,1.3523,1.48,1.33,1.46,4461269,0
2017-07-12,1.55,1.64,1.41,1.44,10159812,0
2017-07-13,1.45,1.46,1.34,1.4,2852674,0
2017-07-14,1.4,1.49,1.4,1.49,2477276,0
2017-07-17,1.47,1.515,1.44,1.46,2111383,0
2017-07-18,1.43,1.45,1.38,1.4,2173333,0
2017-07-19,1.4,1.43,1.37,1.43,2259691,0
2017-07-20,1.42,1.4407,1.36,1.39,2263277,0
2017-07-21,1.37,1.3887,1.34,1.36,1430195,0
2017-07-24,1.36,1.4,1.35,1.39,1711685,0
2017-07-25,1.4,1.44,1.38,1.43,2338059,0
2017-07-26,1.44,1.44,1.38,1.43,2043930,0
2017-07-27,1.41,1.42,1.38,1.39,1260871,0
2017-07-28,1.4,1.46,1.39,1.44,1695861,0
2017-07-31,1.44,1.4502,1.39,1.41,1033638,0
2017-08-01,1.41,1.43,1.39,1.43,852243,0
2017-08-02,1.43,1.48,1.4,1.42,1442720,0
2017-08-03,1.4,1.4294,1.4,1.415,1122908,0
2017-08-04,1.42,1.43,1.4,1.405,956991,0
2017-08-07,1.39,1.41,1.34,1.39,1611662,0
2017-08-08,1.39,1.46,1.39,1.42,2238080,0
2017-08-09,1.45,1.45,1.38,1.39,1368779,0
2017-08-10,1.41,1.42,1.36,1.38,1516569,0
2017-08-11,1.35,1.42,1.35,1.4,1081533,0
2017-08-14,1.36,1.42,1.36,1.42,1107482,0
2017-08-15,1.39,1.41,1.38,1.39,1081760,0
2017-08-16,1.39,1.52,1.38,1.49,4041695,0
2017-08-17,1.49,1.6,1.45,1.56,4050814,0
2017-08-18,1.59,1.6,1.45,1.46,3010640,0
2017-08-21,1.45,1.52,1.45,1.47,849928,0
2017-08-22,1.58,1.65,1.51,1.63,7064532,0
2017-08-23,1.64,1.65,1.56,1.62,2514086,0
2017-08-24,1.64,1.75,1.6,1.75,4724997,0
2017-08-25,1.75,1.85,1.72,1.78,5717659,0
2017-08-28,1.8,1.85,1.74,1.76,5179137,0
2017-08-29,1.78,1.78,1.62,1.68,5044128,0
2017-08-30,1.66,1.71,1.61,1.7,2281027,0
2017-08-31,1.72,1.8,1.71,1.79,2981563,0
2017-09-01,1.75,1.84,1.72,1.81,2480682,0
2017-09-05,1.85,1.9,1.78,1.79,5046338,0
2017-09-06,1.79,1.84,1.72,1.8,2776692,0
2017-09-07,1.8,1.85,1.77,1.82,2186050,0
2017-09-08,1.82,1.83,1.75,1.82,2066057,0
2017-09-11,1.8,1.85,1.77,1.8,2001264,0
2017-09-12,1.8,1.84,1.78,1.81,2314903,0
2017-09-13,1.8,1.85,1.78,1.8,2179372,0
2017-09-14,1.8,1.84,1.77,1.84,1724262,0
2017-09-15,1.8,1.85,1.79,1.82,1261315,0
2017-09-18,1.8,1.85,1.8,1.83,1639102,0
2017-09-19,1.85,1.975,1.85,1.9,6294879,0
2017-09-20,1.97,1.99,1.89,1.95,3405209,0
2017-09-21,1.96,1.96,1.88,1.88,2226043,0
2017-09-22,1.88,1.93,1.82,1.88,2397442,0
2017-09-25,1.78,1.83,1.68,1.74,4938364,0
2017-09-26,1.75,1.88,1.69,1.88,4333836,0
2017-09-27,1.89,1.89,1.76,1.85,2817500,0
2017-09-28,1.84,1.86,1.79,1.82,1716810,0
2017-09-29,1.84,1.84,1.77,1.8,1617708,0
2017-10-02,1.79,1.8,1.71,1.74,2216575,0
2017-10-03,1.75,1.76,1.71,1.72,1524101,0
2017-10-04,1.7,1.75,1.69,1.74,1735676,0
2017-10-05,1.77,1.82,1.73,1.77,2111491,0
2017-10-06,1.78,1.95,1.72,1.93,5980754,0
2017-10-09,1.96,2.08,1.89,1.94,4113752,0
2017-10-10,1.92,1.94,1.85,1.88,2159159,0
2017-10-11,1.94,2.04,1.9,2.03,5924621,0
2017-10-12,2.07,2.19,2.02,2.17,8538747,0
2017-10-13,2.22,2.22,2.07,2.12,6707207,0
2017-10-16,2.16,2.18,2,2.05,5569150,0
2017-10-17,2.05,2.07,1.95,1.99,4416854,0
2017-10-18,1.96,2.12,1.93,2.09,4572594,0
2017-10-19,2.12,2.12,1.99,2.03,2437561,0
2017-10-20,2,2.08,2,2.05,2623748,0
2017-10-23,2,2.08,1.97,1.97,2823183,0
2017-10-24,1.9608,1.9799,1.88,1.91,3249506,0
2017-10-25,1.91,1.98,1.85,1.89,2956037,0
2017-10-26,1.9,1.92,1.85,1.88,2174814,0
2017-10-27,1.92,2.0262,1.86,1.99,2833987,0
2017-10-30,2.04,2.07,1.99,2.02,2365780,0
2017-10-31,2.02,2.04,1.91,1.98,1926648,0
2017-11-01,1.95,2.03,1.95,1.96,1701394,0
2017-11-02,1.97,2.005,1.92,1.92,2724999,0
2017-11-03,1.93,1.95,1.78,1.93,6001490,0
2017-11-06,1.95,2.05,1.91,2.05,3849258,0
2017-11-07,2.06,2.06,2,2.01,1776326,0
2017-11-08,2.03,2.2,1.99,2.18,7265026,0
2017-11-09,2.2,2.24,2.11,2.14,4215505,0
2017-11-10,2.18,2.2,2.1,2.13,2597822,0
