Date,Open,High,Low,Close,Volume,OpenInt
2005-03-09,2,2,1.8,1.8,1200,0
2005-03-28,1.6,1.6,1.6,1.6,10,0
2005-03-29,1.6,1.6,1.6,1.6,100,0
2005-04-05,1.6,1.6,1.6,1.6,10,0
2005-04-18,1.6,1.6,1.6,1.6,200,0
2005-04-21,2.3,2.3,2.3,2.3,300,0
2005-05-18,2,2,2,2,10,0
2005-08-02,1.7,1.7,1.7,1.7,500,0
2005-08-09,1.6,1.6,1.6,1.6,125,0
2005-08-11,1.5,1.6,1.3,1.3,4736,0
2005-08-15,1.5,1.5,1.5,1.5,500,0
2005-08-16,1.5,1.5,1.3,1.3,1000,0
2005-08-23,1.6,1.6,1.6,1.6,500,0
2005-08-26,1.56,1.56,1.56,1.56,1500,0
2005-09-12,1.8,1.8,1.8,1.8,500,0
2005-09-13,1.8,1.8,1.8,1.8,600,0
2005-09-14,1.8,3.5,1.8,3.5,2000,0
2005-09-29,2,2,2,2,1500,0
2005-09-30,2.5,3,2.5,3,1500,0
2005-10-03,2.1,2.1,2.1,2.1,250,0
2005-10-07,2,2,2,2,100,0
2005-10-10,2,2,2,2,200,0
2005-12-06,5.1,8.5,5.1,8.5,2800,0
2005-12-07,15.1,34.8,13,34,12322,0
2005-12-08,39,40,33.5,35.1,10146,0
2005-12-09,35.1,40,32.1,40,4041,0
2005-12-12,41.5,55,41.4,51.1,13567,0
2005-12-13,49.1,49.2,40,41.8,4976,0
2005-12-14,42.3,49.5,41.8,48.5,2902,0
2005-12-15,48.2,48.2,43.6,46,2609,0
2005-12-16,46,46.3,44.7,44.7,2055,0
2005-12-19,45,45.2,43.7,43.7,1250,0
2005-12-20,43.7,43.7,40.2,40.5,1655,0
2005-12-21,40.4,40.4,38.2,39.2,1733,0
2005-12-22,39.2,50,39.2,50,2340,0
2005-12-23,45.5,45.5,45.5,45.5,50,0
2005-12-27,45,46,44.5,44.5,280,0
2005-12-28,44.7,45.3,41,41,1250,0
2005-12-29,41,44,41,42.5,178,0
2006-01-03,43,43,40.6,40.6,300,0
2006-01-04,41.5,41.5,40,40.5,190,0
2006-01-05,38.6,40,38.6,39.3,330,0
2006-01-06,39.3,40.5,39.3,39.3,450,0
2006-01-09,38.6,39.5,37.5,39.5,300,0
2006-01-10,39,40.7,38.5,38.5,520,0
2006-01-11,38.1,38.1,36.1,36.1,406,0
2006-01-12,36.1,40,36.1,39.5,400,0
2006-01-13,38.5,38.5,36.5,36.8,520,0
2006-01-17,36.8,36.8,35.7,36.3,774,0
2006-01-18,36.5,39,36.5,37.5,660,0
2006-01-19,37.5,39.5,37.5,39.5,900,0
2006-01-20,38,38,37.5,37.5,130,0
2006-01-23,37.5,37.5,37.5,37.5,150,0
2006-01-24,37.5,37.5,37.5,37.5,50,0
2006-01-25,38,38,37.5,37.5,450,0
2006-01-26,37.7,37.7,36.5,36.5,420,0
2006-01-27,36.2,36.3,35.7,36.3,188,0
2006-01-30,36,36,35.8,35.8,117,0
2006-01-31,35.8,39.4,35.8,39.4,171,0
2006-02-03,37.3,37.3,36.9,37,450,0
2006-02-06,37,37.5,37,37.5,300,0
2006-02-07,38,43.8,38,42,338,0
2006-02-08,38.6,39.9,38.6,39.6,450,0
2006-02-13,39.7,39.7,37.6,38.5,570,0
2006-02-14,39.3,39.3,39,39,373,0
2006-02-15,38.3,40.5,38.3,38.3,590,0
2006-02-16,38,38.2,38,38.2,250,0
2006-02-17,38.2,41.7,38.2,41.7,270,0
2006-02-21,39.6,39.6,39,39,650,0
2006-02-22,40,40,40,40,50,0
2006-02-23,40,40,39,39.8,660,0
2006-02-24,39.5,39.5,39.5,39.5,100,0
2006-02-27,39.5,40,37,37,1070,0
2006-02-28,37,37,37,37,100,0
2006-03-01,37,39,36,39,960,0
2006-03-02,37.5,37.5,37.5,37.5,210,0
2006-03-03,37.5,39,37.5,39,450,0
2006-03-07,38,38,38,38,50,0
2006-03-08,39,39,38,39,200,0
2006-03-09,39,39,35.8,38,830,0
2006-03-13,40,40,40,40,79,0
2006-03-14,38,38,38,38,13,0
2006-03-16,39.3,39.3,39.3,39.3,50,0
2006-03-17,38.6,38.6,38.6,38.6,80,0
2006-03-20,38.6,39.3,38.5,38.5,300,0
2006-03-21,37.6,37.6,37,37.5,450,0
2006-03-22,37.3,37.5,37,37.5,190,0
2006-03-23,37.5,37.5,37.5,37.5,234,0
2006-03-24,37.5,37.5,37,37,200,0
2006-03-27,37,37,37,37,100,0
2006-03-28,36.9,36.9,36.9,36.9,100,0
2006-03-29,36.9,37,36,37,825,0
2006-03-30,38.5,47.1,38.5,39.3,915,0
2006-03-31,43,43,35.8,42.5,366,0
2006-04-03,42.5,42.5,42.5,42.5,113,0
2006-04-04,38.5,38.5,38.4,38.5,710,0
2006-04-05,44,44,38,38,520,0
2006-04-06,42.5,42.5,37,38,500,0
2006-04-10,37.5,38.5,37.5,38.5,130,0
2006-04-11,42,42,40,40,60,0
2006-04-12,40,40,40,40,150,0
2006-04-13,38.5,40,38.5,40,125,0
2006-04-17,40,40,40,40,50,0
2006-04-18,38.5,39,38.5,38.5,250,0
2006-04-19,39,39,38.5,39,393,0
2006-04-20,40,40,40,40,50,0
2006-04-21,39,42.5,39,42.5,130,0
2006-04-24,40,40,40,40,73,0
2006-04-25,40,40,40,40,21,0
2006-04-28,40,40,40,40,50,0
2006-05-02,40,40,40,40,470,0
2006-05-03,40.5,40.5,39,40,620,0
2006-05-04,40,40,40,40,100,0
2006-05-08,40,40,40,40,100,0
2006-05-09,38,38.1,38,38.1,425,0
2006-05-10,38,38.1,37.5,38.1,180,0
2006-05-11,37.5,37.5,37.5,37.5,150,0
2006-05-17,37,37,33.5,37,730,0
2006-05-18,34.5,37,34.5,37,800,0
2006-05-22,35,35,34.5,35,350,0
2006-05-23,37.5,39,35,35,1702,0
2006-05-24,35,35,35,35,50,0
2006-05-25,35,35,35,35,100,0
2006-05-26,34.5,40,34.5,40,779,0
2006-05-30,37.9,38,37.9,38,250,0
2006-05-31,39,40,39,40,150,0
2006-06-01,42,42,41,41,436,0
2006-06-02,40,40,40,40,100,0
2006-06-05,40.5,40.5,40.5,40.5,400,0
2006-06-07,41,41.6,39.5,39.5,905,0
2006-06-08,41.8,41.8,41.8,41.8,50,0
2006-06-12,42,47.5,42,47,2970,0
2006-06-13,48,51.5,47.5,51,2435,0
2006-06-14,52,53.9,51.8,53.9,1204,0
2006-06-15,53,53,52.5,52.5,560,0
2006-06-19,50,50,50,50,100,0
2006-06-20,53,55,50.4,50.4,500,0
2006-06-22,50.5,50.5,50.5,50.5,10,0
2006-06-26,50.5,50.5,50.5,50.5,20,0
2006-06-28,50.5,50.5,50.5,50.5,15,0
2006-06-29,50.5,50.5,50.5,50.5,68,0
2006-07-05,50.5,50.5,47.6,47.6,220,0
2006-07-06,47.6,48,40,40,819,0
2006-07-07,41.5,41.5,41.5,41.5,10,0
2006-07-11,39,42.5,39,42.5,500,0
2006-07-12,40,48,40,48,1942,0
2006-07-13,50,50,49.9,50,820,0
2006-07-14,52.5,58,52.5,53,830,0
2006-07-17,53.5,53.5,49.9,50,660,0
2006-07-18,49.5,49.5,49.5,49.5,580,0
2006-07-19,48.5,49,48.5,49,110,0
2006-07-24,49,49,49,49,20,0
2006-07-25,49,49,49,49,250,0
2006-07-27,48.5,48.5,41,41,150,0
2006-08-07,39.9,40,39,40,339,0
2006-08-08,39,47.5,39,47.5,240,0
2006-08-09,41,41,40,40,410,0
2006-08-11,39,39,39,39,20,0
2006-08-15,39,39,39,39,100,0
2006-08-16,39,45,39,41,660,0
2006-08-17,41,41,39,39,297,0
2006-08-22,40,45,33,39.9,11792,0
2006-08-23,40,42,36,40.5,8394,0
2006-08-24,42,48,40.7,41,7620,0
2006-08-25,42.6,42.6,39,40,4707,0
2006-08-28,40.5,43.5,38.6,38.6,2167,0
2006-08-29,40,40,40,40,40,0
2006-08-31,38.5,38.5,38.5,38.5,15,0
2006-09-01,38.5,38.5,38.5,38.5,180,0
2006-09-05,40,40.2,36,36,776,0
2006-09-06,35.5,37,34.55,37,710,0
2006-09-07,37,37,37,37,50,0
2006-09-08,36,36,32.5,35.5,360,0
2006-09-11,36.8,36.8,36.8,36.8,40,0
2006-09-12,37,37,36,36,220,0
2006-09-13,36,36,34,35,350,0
2006-09-14,34.6,34.6,30,32,1324,0
2006-09-15,32,35,31.5,32.8,1440,0
2006-09-18,34.5,35,34,34.5,1429,0
2006-09-19,35,36,35,36,1143,0
2006-09-20,38,40,38,38.5,1589,0
2006-09-21,40,43.5,40,41,9401,0
2006-09-22,40,41.5,39.5,41.5,1020,0
2006-09-25,41.3,41.5,40,41,2615,0
2006-09-26,41,41.5,40,41.5,2211,0
2006-09-27,41.2,41.2,39.9,39.9,720,0
2006-09-28,39.9,39.9,39.9,39.9,10,0
2006-09-29,38,38,38,38,31,0
2006-10-02,39.9,39.9,39.9,39.9,50,0
2006-10-03,36.7,38.5,36.1,38.5,1250,0
2006-10-04,39.5,39.5,36.3,37,1110,0
2006-10-05,37,37,37,37,200,0
2006-10-06,37,37,36.5,37,704,0
2006-10-09,36,36,33.1,35,1300,0
2006-10-13,34,35,34,34,380,0
2006-10-18,34,34,32.9,33.5,721,0
2006-10-19,33.5,34,33.5,33.5,581,0
2006-10-20,33,33,31,32,1410,0
2006-10-23,31.2,31.5,30.5,30.7,1076,0
2006-10-24,30.7,31,30.6,30.6,635,0
2006-10-25,30.5,30.8,30.5,30.7,520,0
2006-10-26,31.5,32.5,31.4,32.5,1860,0
2006-10-27,32.5,35,32.5,34,830,0
2006-10-30,32,34,32,32.5,966,0
2006-10-31,32,32,32,32,206,0
2006-11-01,33,34,32.5,34,1552,0
2006-11-02,33,33,32.5,32.5,140,0
2006-11-03,32.5,32.5,32.5,32.5,950,0
2006-11-06,32.2,32.2,31.3,32,2590,0
2006-11-07,32,33,32,32.7,3765,0
2006-11-08,33,33,32.5,32.9,2670,0
2006-11-09,33,33,32.9,32.9,1080,0
2006-11-10,33,33,32.5,32.5,2770,0
2006-11-13,32.5,32.5,32.4,32.4,200,0
2006-11-14,32.3,32.4,32.3,32.4,550,0
2006-11-16,33,33,33,33,191,0
2006-11-17,32.8,32.8,32.4,32.4,613,0
2006-11-20,32.4,34,32.3,33,3363,0
2006-11-21,32.3,32.3,32.3,32.3,41,0
2006-11-22,32.3,32.3,31.9,32.1,947,0
2006-11-27,31.8,31.8,31.5,31.8,110,0
2006-11-28,31.1,31.5,31,31,1350,0
2006-11-29,30.5,30.5,30,30.4,1050,0
2006-11-30,30,30,28,29.5,885,0
2006-12-01,29.5,29.5,28,29.5,1820,0
2006-12-04,30.5,30.5,27.5,27.5,200,0
2006-12-05,27.1,30,27.1,30,369,0
2006-12-06,27.1,27.1,27,27,500,0
2006-12-08,26,26.5,26,26.5,440,0
2006-12-11,27,27,25,25,705,0
2006-12-12,25,25,25,25,20,0
2006-12-13,23,24,18,18,4348,0
2006-12-14,20,21,20,20,1570,0
2006-12-15,21,21.5,20,21.5,760,0
2006-12-18,21.5,22,21.5,22,165,0
2006-12-19,21,22.5,18,18,2770,0
2006-12-20,19,19,14,15.2,5469,0
2006-12-21,15,17.9,15,17,6812,0
2006-12-22,17.9,20,17.9,19.2,2030,0
2006-12-26,19.5,20,19,20,1765,0
2006-12-27,20,20,18.5,18.5,590,0
2006-12-28,18.5,19,18,18,1190,0
2006-12-29,18.1,18.1,15.2,16.7,1553,0
2007-01-03,14,27.15,14,27.15,1853,0
2007-01-04,35,35,35,35,100,0
2007-01-08,25,26,25,26,500,0
2007-01-09,22.5,22.5,15,18.5,3150,0
2007-01-10,22,22,22,22,200,0
2007-01-11,24.9,26.5,24.9,26.5,800,0
2007-01-12,22.75,22.75,22.75,22.75,411,0
2007-01-16,22,26,22,25,1710,0
2007-01-17,23.01,23.01,23.01,23.01,150,0
2007-01-22,23.01,23.01,20.25,20.75,789,0
2007-01-23,20,20,19.5,19.5,600,0
2007-01-25,15.5,16.01,15.25,15.75,1750,0
2007-01-26,18,23,18,23,1016,0
2007-02-15,20,20,20,20,250,0
2007-02-21,20,20,19.8,20,1450,0
2007-02-22,19,20,19,20,1200,0
2007-02-23,19.8,20,19.8,20,400,0
2007-02-26,18,18,18,18,330,0
2007-02-27,18,18,16.5,16.75,900,0
2007-02-28,16.75,17,16,17,800,0
2007-03-02,20,21,20,21,430,0
2007-03-05,20,20,20,20,100,0
2007-03-08,17,20.5,17,17,400,0
2007-03-09,17.5,21,17,20,1645,0
2007-03-12,20,22,20,22,2100,0
2007-03-13,22,22,21.5,21.5,200,0
2007-03-14,21,21,21,21,100,0
2007-03-15,20.5,20.5,20,20,2000,0
2007-03-16,20.5,20.5,20,20.25,800,0
2007-03-19,20.25,20.25,20.25,20.25,300,0
2007-03-20,20.25,24.25,20.25,24.2,4100,0
2007-03-21,24,26,24,25,1600,0
2007-03-22,25.2,25.2,24.5,25.2,1900,0
2007-03-23,25.03,25.03,25.02,25.02,400,0
2007-03-26,25.05,25.99,25,25.48,1200,0
2007-03-27,26,31,26,31,10200,0
2007-03-28,29.75,31,29,30.51,5700,0
2007-03-29,30.23,33.5,30.23,30.91,6700,0
2007-03-30,31.11,32.05,31.1,31.32,2800,0
2007-04-02,31.74,31.74,31.36,31.36,500,0
2007-04-03,31.06,31.47,29.26,29.59,10400,0
2007-04-04,29.59,29.59,29.1,29.13,14000,0
2007-04-05,28.99,29.31,28.38,28.38,19600,0
2007-04-09,29,29.24,27.88,28.01,22000,0
2007-04-10,28.02,28.15,26.99,27,15800,0
2007-04-11,26.89,27.48,26.49,26.61,9800,0
2007-04-12,26.99,28.64,26.39,28.49,8500,0
2007-04-13,28.6,29.3,28.49,29.02,7700,0
2007-04-16,29,29.4,28.02,29,2900,0
2007-04-17,29.04,29.5,28.7,29.5,500,0
2007-04-18,29.9,30,29.5,29.59,3500,0
2007-04-19,29.79,29.8,29.55,29.72,2800,0
2007-04-20,29.7,29.7,28.25,28.51,3500,0
2007-04-24,28,28,26.62,26.79,2000,0
2007-04-25,27.14,27.75,27.14,27.5,1100,0
2007-04-26,27.5,27.5,26.5,27,1300,0
2007-04-27,26.5,26.5,26.1,26.1,200,0
2007-04-30,26.5,27,26.5,26.98,900,0
2007-05-01,26.5,26.5,25.51,26,2700,0
2007-05-03,25.6,25.6,25,25.3,500,0
2007-05-07,25.6,26.36,25.6,26.2,700,0
2007-05-08,26.25,26.8,26.25,26.8,2800,0
2007-05-09,27.04,28.8,26.98,28.5,4200,0
2007-05-10,28.7,29.9,28.7,29.8,2800,0
2007-05-11,29,29.6,28.15,29.15,1600,0
2007-05-14,29,29,26.51,26.51,2600,0
2007-05-15,27.99,31.55,27.49,31.4,10800,0
2007-05-16,31.1,31.1,29.08,29.08,2100,0
2007-05-17,28.58,28.58,26.21,27.6,7400,0
2007-05-18,28.1,28.1,27.1,27.6,700,0
2007-05-21,28.1,30.5,27.76,27.76,4700,0
2007-05-23,27.26,27.76,26.75,27.25,2700,0
2007-05-24,27.01,27.51,26.75,27.49,1000,0
2007-05-25,27.98,27.99,27.64,27.99,400,0
2007-05-29,27.49,27.99,25.58,25.99,5300,0
2007-05-30,26.2,26.2,26,26,6000,0
2007-05-31,25.51,25.51,25.12,25.14,1900,0
2007-06-01,25,25.67,25,25.18,2000,0
2007-06-05,24.68,24.68,23,23,6100,0
2007-06-06,23,23,22.99,23,800,0
2007-06-11,23,23.4,22.16,22.16,2800,0
2007-06-12,21.66,24.44,20.5,22.47,15300,0
2007-06-13,22.47,22.47,21.72,21.9,11300,0
2007-06-14,21.9,21.9,19.86,21.02,7400,0
2007-06-15,21.03,21.03,20.01,20.01,6200,0
2007-06-18,18.55,21.84,18.55,19.5,40300,0
2007-06-19,19.5,22.54,19.5,20.6,21700,0
2007-06-20,20.6,30,20.6,29.75,39200,0
2007-06-21,27.39,34.13,26.55,28.05,81300,0
2007-06-22,28.5,28.5,23.5,27.65,1655300,0
2007-06-25,27.46,27.65,24.2,26.43,55100,0
2007-06-26,26.62,28.12,22.25,25.65,62300,0
2007-06-27,25,28,24,27.15,84500,0
2007-06-28,27.48,31.03,26.5,30.1,49700,0
2007-06-29,30.12,30.12,26.42,26.99,43300,0
2007-07-02,27.17,27.17,26.1,26.99,12800,0
2007-07-03,26.96,28.4,26.36,28.36,7500,0
2007-07-05,28.44,28.99,26.23,27.7,15200,0
2007-07-06,27.63,30.5,26.5,29.92,15800,0
2007-07-09,30,30,26.57,27.08,58900,0
2007-07-10,26.67,26.77,22.57,22.76,59400,0
2007-07-11,22.79,25,22.53,23.9,26000,0
2007-07-12,24.1,24.5,22.5,23.83,27400,0
2007-07-13,23.73,24.49,22.52,23.29,33700,0
2007-07-16,23.25,23.25,21.19,21.47,30000,0
2007-07-17,24.62,24.62,21.21,21.72,37800,0
2007-07-18,21.52,22.64,18.45,22,78700,0
2007-07-19,22,22.24,20.4,21.15,31100,0
2007-07-20,21.3,21.62,18.5,20.6,115200,0
2007-07-23,20.64,21,18.86,20.2,45400,0
2007-07-24,19.5,19.5,15.65,17.9,121800,0
2007-07-25,17.9,17.9,16,16.84,50100,0
2007-07-26,16.5,21,13.65,14.3,64500,0
2007-07-27,14.3,15.3,12.24,15.25,105500,0
2007-07-30,15.18,15.21,13.02,14,61000,0
2007-07-31,14.2,14.45,12.6,13.46,53100,0
2007-08-01,13.37,17,12.17,17,62700,0
2007-08-02,17.5,23.95,16,23.95,101680,0
2007-08-03,23.35,23.35,20.5,22.26,62900,0
2007-08-06,22.32,24.41,19.05,24.26,106200,0
2007-08-07,23.7,24.99,21.34,24.99,48300,0
2007-08-08,26,28.05,24.95,28.05,83700,0
2007-08-09,28.05,29.83,26.5,29.8,72600,0
2007-08-10,27.85,40.51,27.85,38.4,137700,0
2007-08-13,38.94,38.94,31.75,31.75,66900,0
2007-08-14,33,33.8,25.55,25.55,121100,0
2007-08-15,25,28.7,22.45,24.44,110300,0
2007-08-16,24,38.5,23.12,38.2,187100,0
2007-08-17,38.2,41,23.5,39.1,116800,0
2007-08-20,38.5,45.5,38.5,38.5,158200,0
2007-08-21,37.55,41.88,37.55,39.5,39800,0
2007-08-22,41,48.4,40.3,42.57,83000,0
2007-08-23,43.22,44.89,42.51,42.88,30300,0
2007-08-24,42.96,47,42,45.72,24700,0
2007-08-27,45.67,45.67,30.5,30.58,80800,0
2007-08-28,29,33.5,27.53,27.53,55200,0
2007-08-29,27.8,30.28,25.6,25.72,50500,0
2007-08-30,25.72,27.38,23.92,25.37,100900,0
2007-08-31,25.79,26.55,21.58,26,819400,0
2007-09-04,25,29.45,24.53,29.45,320900,0
2007-09-05,29.2,37.23,26,33,373300,0
2007-09-06,33.17,36.6,31,35.4,61400,0
2007-09-07,33.5,37.4,33.5,37,79400,0
2007-09-10,37.16,39.85,34.24,36.65,87600,0
2007-09-11,36.65,37.42,31.3,36.94,114500,0
2007-09-12,36.88,37,33.15,35.9,42100,0
2007-09-13,35.5,36.54,33.55,36.25,110300,0
2007-09-14,35.75,36.3,35.48,36.04,35800,0
2007-09-17,35.04,36,34,36,16500,0
2007-09-18,35.5,39.15,35.25,37.76,116600,0
2007-09-19,38.3,41.98,34.6,41,44600,0
2007-09-20,40,42.83,40,42.5,55500,0
2007-09-21,45.5,46.5,44.21,45,79300,0
2007-09-24,45,45,35.21,40.32,153600,0
2007-09-25,39.75,42.99,37.2,40.26,88000,0
2007-09-26,40.45,42.7,38.62,40.82,27700,0
2007-09-27,40.92,41.1,39.2,40.03,18600,0
2007-09-28,38.21,38.81,32.15,34.56,922200,0
2007-10-01,34.56,38.99,33.53,35.8,102800,0
2007-10-02,36,36,35.08,35.9,105900,0
2007-10-03,36,36.13,35.16,35.16,73800,0
2007-10-04,35.56,36,34.86,35.16,21700,0
2007-10-05,35.16,35.35,34.78,35.35,18300,0
2007-10-08,36,36,34.84,35.26,20500,0
2007-10-09,34.96,35.13,34.58,34.9,43400,0
2007-10-10,34.09,37.5,31.37,36.43,62800,0
2007-10-11,36.9,40,36,37.95,37600,0
2007-10-12,37.95,37.95,36,36.41,49800,0
2007-10-15,35.51,36.01,33.49,33.74,40900,0
2007-10-16,33.68,33.68,31.3,31.5,18800,0
2007-10-17,32.49,32.8,31,32.3,52700,0
2007-10-18,32.6,35.5,31.5,33.85,12000,0
2007-10-19,33.85,37,32.15,35.65,15400,0
2007-10-22,36,37,35.4,36.67,83500,0
2007-10-23,36.16,38.53,28.5,36.06,264700,0
2007-10-24,36.06,36.06,36.06,36.06,14100,0
2007-10-25,5.95,7.49,5.91,6.31,7215300,0
2007-10-26,6.75,6.95,6.25,6.5,1039800,0
2007-10-29,6.47,6.85,5.83,6,643300,0
2007-10-30,6.06,6.06,5.25,5.35,817300,0
2007-10-31,5.48,5.57,5.1,5.1,474700,0
2007-11-01,5.17,5.35,5.1,5.19,223200,0
2007-11-02,5.16,5.29,5.03,5.27,287000,0
2007-11-05,5.4,5.4,5.02,5.05,461300,0
2007-11-06,4.84,5.28,4.84,5.27,462200,0
2007-11-07,5.27,5.3,5.04,5.05,159500,0
2007-11-08,5.22,5.22,5,5,320700,0
2007-11-09,5,5.07,4.6,4.6,601700,0
2007-11-12,4.68,5.04,4.6,4.72,92478,0
2007-11-13,4.89,5,4.7,4.9,91700,0
2007-11-14,4.74,5.18,4.7,5,219012,0
2007-11-15,5.05,5.24,4.8,4.9,133600,0
2007-11-16,4.81,4.99,4.8,4.83,58400,0
2007-11-19,4.82,5,4.56,4.64,148500,0
2007-11-20,4.75,4.75,4.4,4.6,157400,0
2007-11-21,4.55,4.64,4.15,4.33,1057893,0
2007-11-23,4.4,4.45,4.28,4.33,35400,0
2007-11-26,4.35,4.44,4.04,4.04,80900,0
2007-11-27,4.04,4.14,3.73,3.93,115400,0
2007-11-28,3.93,4,3.75,3.87,127100,0
2007-11-29,3.8,3.9,3.65,3.67,64700,0
2007-11-30,3.9,3.91,3.65,3.65,76488,0
2007-12-03,3.85,4,3.28,3.41,394300,0
2007-12-04,3.41,3.46,3.1,3.21,985900,0
2007-12-05,3.4,3.7,3.01,3.53,367600,0
2007-12-06,3.57,3.93,3.31,3.83,137860,0
2007-12-07,3.83,3.83,3.64,3.75,54900,0
2007-12-10,3.67,4.13,3.67,4,206700,0
2007-12-11,4.18,4.19,3.68,3.85,102800,0
2007-12-12,3.9,3.97,3.55,3.69,67905,0
2007-12-13,3.64,3.65,3.31,3.46,105900,0
2007-12-14,3.36,3.46,3.32,3.4,30600,0
2007-12-17,3.45,3.9,3.3,3.46,104400,0
2007-12-18,3.4,3.65,3.35,3.5,37938,0
2007-12-19,3.47,3.5,3.3,3.42,25900,0
2007-12-20,3.51,3.54,3.2,3.2,86700,0
2007-12-21,3.26,3.4,3.26,3.28,47564,0
2007-12-24,3.28,3.3,3.15,3.22,49400,0
2007-12-26,3.3,3.41,3.15,3.26,135639,0
2007-12-27,3.19,3.36,3.15,3.28,22600,0
2007-12-28,3.25,3.5,3.21,3.3,114437,0
2007-12-31,3.35,3.7,3.35,3.4,204486,0
2008-01-02,3.6,3.66,3.45,3.46,64713,0
2008-01-03,3.5,3.55,3.25,3.25,95608,0
2008-01-04,3.26,3.26,3.05,3.05,79900,0
2008-01-07,3.1,3.2,2.79,2.79,198092,0
2008-01-08,2.85,2.93,2.59,2.6,162251,0
2008-01-09,2.71,2.71,2.57,2.7,90392,0
2008-01-10,2.7,2.88,2.65,2.76,94685,0
2008-01-11,2.8,2.85,2.77,2.82,27500,0
2008-01-14,2.84,3,2.84,2.9,91425,0
2008-01-15,2.82,3.15,2.82,3.15,155900,0
2008-01-16,3.2,3.2,2.96,3,107600,0
2008-01-17,2.97,3.35,2.95,3.18,67326,0
2008-01-18,3.4,3.59,3.2,3.59,119991,0
2008-01-22,3.25,3.59,3.2,3.26,78757,0
2008-01-23,3.5,3.55,2.9,3.07,90259,0
2008-01-24,3.07,3.07,2.99,3.03,73615,0
2008-01-25,2.99,3.24,2.99,3,31540,0
2008-01-28,3.04,3.07,2.88,2.98,55370,0
2008-01-29,3.03,3.08,2.95,3.01,14950,0
2008-01-30,2.95,3.14,2.95,3.07,20901,0
2008-01-31,2.97,3.29,2.97,3.29,39375,0
2008-02-01,3.3,3.4,3.2,3.39,19200,0
2008-02-04,3.43,3.43,3.26,3.29,28300,0
2008-02-05,3.31,3.31,3,3,37150,0
2008-02-06,2.91,3.21,2.91,3.17,80050,0
2008-02-07,3.25,3.25,3,3.02,41520,0
2008-02-08,3.02,3.05,3,3.02,14900,0
2008-02-11,3.02,3.07,3,3,15600,0
2008-02-12,3.02,3.21,3,3,37500,0
2008-02-13,3.15,3.15,3,3.06,24110,0
2008-02-14,2.93,3.19,2.93,3.18,47700,0
2008-02-15,3.16,3.16,3.07,3.11,8100,0
2008-02-19,3.21,3.34,3.02,3.02,47900,0
2008-02-20,3.11,3.18,3.05,3.18,14450,0
2008-02-21,3.24,3.3,3.16,3.2,25600,0
2008-02-22,3.2,3.2,3,3.02,71200,0
2008-02-25,3.17,3.23,3.11,3.15,88209,0
2008-02-26,3.2,3.47,3.15,3.23,52598,0
2008-02-27,3.23,3.37,3.18,3.37,54310,0
2008-02-28,3.39,3.54,3.35,3.46,71152,0
2008-02-29,3.44,3.48,3.3,3.35,31400,0
2008-03-03,3.3,3.3,3.05,3.05,27294,0
2008-03-04,3.06,3.15,3,3.12,34012,0
2008-03-05,3.09,3.15,3.05,3.15,30600,0
2008-03-06,3.15,3.15,2.93,3,134741,0
2008-03-07,3,3.03,2.96,3.01,68733,0
2008-03-10,3.05,3.05,2.63,2.75,57770,0
2008-03-11,2.82,3,2.82,2.98,63800,0
2008-03-12,3,3.08,2.94,2.99,20998,0
2008-03-13,3.02,3.02,2.86,2.88,65800,0
2008-03-14,3,3.05,2.83,2.94,19678,0
2008-03-17,3.08,3.1,2.8,2.83,42950,0
2008-03-18,3.02,3.1,2.8,2.89,29600,0
2008-03-19,2.9,2.99,2.9,2.92,17200,0
2008-03-20,2.92,3.03,2.92,2.95,38800,0
2008-03-24,3,3,2.8,2.85,35838,0
2008-03-25,2.82,2.94,2.72,2.9,54100,0
2008-03-26,2.88,2.88,2.7,2.73,33600,0
2008-03-27,2.8,2.85,2.65,2.77,37400,0
2008-03-28,2.87,2.87,2.55,2.67,78500,0
2008-03-31,2.68,2.75,2.61,2.63,55816,0
2008-04-01,2.6,2.67,2.51,2.56,79987,0
2008-04-02,2.7,2.7,2.58,2.63,52300,0
2008-04-03,2.6,2.73,2.55,2.73,41500,0
2008-04-04,2.75,2.8,2.55,2.63,59555,0
2008-04-07,2.51,2.72,2.38,2.62,75030,0
2008-04-08,2.6,2.85,2.6,2.8,48440,0
2008-04-09,2.83,2.9,2.8,2.84,35461,0
2008-04-10,2.9,2.91,2.61,2.65,59164,0
2008-04-11,2.62,2.66,2.5,2.56,54100,0
2008-04-14,2.59,2.74,2.55,2.58,27799,0
2008-04-15,2.58,2.58,2.55,2.58,11150,0
2008-04-16,2.63,2.69,2.55,2.68,62119,0
2008-04-17,2.7,2.72,2.65,2.71,12700,0
2008-04-18,2.75,2.76,2.7,2.75,13730,0
2008-04-21,2.76,2.81,2.72,2.74,9134,0
2008-04-22,2.77,2.83,2.76,2.81,13160,0
2008-04-23,2.84,2.86,2.76,2.8,17000,0
2008-04-24,2.94,2.94,2.85,2.86,26243,0
2008-04-25,2.88,2.88,2.8,2.81,7638,0
2008-04-28,2.85,2.86,2.81,2.84,4969,0
2008-04-29,2.82,2.82,2.67,2.78,10859,0
2008-04-30,2.75,2.85,2.72,2.74,22379,0
2008-05-01,2.81,2.84,2.79,2.8,9010,0
2008-05-02,2.78,2.8,2.56,2.72,26900,0
2008-05-05,2.69,2.75,2.69,2.72,20342,0
2008-05-06,2.68,2.73,2.6,2.63,24752,0
2008-05-07,2.6,2.66,2.6,2.6,12801,0
2008-05-08,2.6,2.65,2.59,2.62,11400,0
2008-05-09,2.74,2.78,2.66,2.78,13685,0
2008-05-12,2.7,2.81,2.65,2.66,179988,0
2008-05-13,2.7,2.78,2.69,2.76,18100,0
2008-05-14,2.73,2.83,2.73,2.8,7800,0
2008-05-15,2.78,2.85,2.75,2.8,45043,0
2008-05-16,2.72,2.9,2.7,2.85,19095,0
2008-05-19,2.88,2.98,2.86,2.96,138721,0
2008-05-20,2.99,2.99,2.88,2.96,47640,0
2008-05-21,2.96,3,2.8,2.85,20253,0
2008-05-22,2.88,3.11,2.88,2.95,49441,0
2008-05-23,2.95,3.1,2.94,2.96,13600,0
2008-05-27,3.1,3.1,2.97,3.07,31162,0
2008-05-28,3.05,3.07,2.96,3,19043,0
2008-05-29,3,3.3,3,3.16,83459,0
2008-05-30,3.03,3.97,3.03,3.5,229465,0
2008-06-02,3.49,3.5,3.21,3.21,96366,0
2008-06-03,3.21,3.51,3.21,3.48,196324,0
2008-06-04,3.5,3.6,3.5,3.58,57570,0
2008-06-05,3.63,3.65,3.59,3.65,20499,0
2008-06-06,3.58,3.74,3.43,3.6,63137,0
2008-06-09,3.55,3.63,3.17,3.17,28535,0
2008-06-10,3.1,3.34,3.05,3.28,28809,0
2008-06-11,3.3,3.37,3.24,3.32,39804,0
2008-06-12,3.42,3.57,3.32,3.5,45930,0
2008-06-13,3.5,3.5,3.38,3.42,16525,0
2008-06-16,3.72,3.72,3.32,3.54,52054,0
2008-06-17,3.34,3.75,3.34,3.7,33686,0
2008-06-18,3.68,3.74,3.57,3.6,31500,0
2008-06-19,3.64,3.69,3.56,3.67,17363,0
2008-06-20,3.68,3.68,3.58,3.66,33501,0
2008-06-23,3.7,3.74,3.55,3.68,48333,0
2008-06-24,3.74,3.79,3.58,3.69,54881,0
2008-06-25,3.64,3.68,3.6,3.63,21044,0
2008-06-26,3.57,3.63,3.36,3.38,52929,0
2008-06-27,3.35,3.4,3,3,647936,0
2008-06-30,3.07,3.07,2.63,2.71,187766,0
2008-07-01,2.89,2.89,2.63,2.76,97430,0
2008-07-02,2.8,2.8,2.5,2.51,103982,0
2008-07-03,2.5,2.73,2.5,2.6,57078,0
2008-07-07,2.63,2.75,2.55,2.65,76881,0
2008-07-08,2.7,2.96,2.62,2.95,92432,0
2008-07-09,3.15,3.15,2.93,2.97,67674,0
2008-07-10,2.95,3.1,2.95,3.06,35565,0
2008-07-11,3.07,3.1,2.97,3.05,39523,0
2008-07-14,3.04,3.1,2.68,2.72,73594,0
2008-07-15,2.68,2.97,2.59,2.89,82548,0
2008-07-16,2.8,2.9,2.75,2.9,35940,0
2008-07-17,2.8,2.8,2.7,2.74,47084,0
2008-07-18,2.66,2.8,2.6,2.77,48010,0
2008-07-21,2.76,2.8,2.7,2.75,31902,0
2008-07-22,2.66,2.8,2.66,2.78,46090,0
2008-07-23,2.75,2.8,2.73,2.73,13901,0
2008-07-24,2.75,2.8,2.7,2.75,38920,0
2008-07-25,2.75,2.8,2.72,2.78,34382,0
2008-07-28,2.79,2.8,2.7,2.77,59252,0
2008-07-29,2.79,2.83,2.68,2.68,155242,0
2008-07-30,2.78,2.78,2.68,2.75,38235,0
2008-07-31,2.68,2.75,2.54,2.63,67663,0
2008-08-01,2.6,2.62,2.55,2.6,41770,0
2008-08-04,2.65,2.65,2.31,2.36,77617,0
2008-08-05,2.5,2.56,2.1,2.14,134803,0
2008-08-06,2.18,2.49,2.18,2.47,54501,0
2008-08-07,2.4,2.5,2.34,2.44,41571,0
2008-08-08,2.4,2.5,2.4,2.46,32367,0
2008-08-11,2.43,2.46,2.3,2.42,54901,0
2008-08-12,2.47,2.61,2.47,2.58,131995,0
2008-08-13,2.6,2.66,2.55,2.64,33765,0
2008-08-14,2.64,2.75,2.63,2.75,47856,0
2008-08-15,2.85,2.85,2.6,2.65,33947,0
2008-08-18,2.76,2.76,2.53,2.58,19507,0
2008-08-19,2.55,2.55,2.29,2.38,63549,0
2008-08-20,2.5,2.5,2.37,2.37,27898,0
2008-08-21,2.37,2.42,2.3,2.34,19442,0
2008-08-22,2.4,2.48,2.39,2.47,8335,0
2008-08-25,2.4,2.43,2.35,2.35,10542,0
2008-08-26,2.38,2.42,2.38,2.4,15204,0
2008-08-27,2.39,2.45,2.37,2.38,27551,0
2008-08-28,2.32,2.38,2.32,2.35,14325,0
2008-08-29,2.35,2.4,2.33,2.35,13200,0
2008-09-02,2.42,2.55,2.31,2.34,28355,0
2008-09-03,2.34,2.36,2.29,2.32,26021,0
2008-09-04,2.31,2.33,2.29,2.31,12116,0
2008-09-05,2.35,2.35,2.23,2.23,19285,0
2008-09-08,2.4,2.41,2.23,2.26,29578,0
2008-09-09,2.32,2.41,2.19,2.19,112290,0
2008-09-10,2.18,2.34,2.18,2.34,11699,0
2008-09-11,2.25,2.36,2.21,2.34,24840,0
2008-09-12,2.34,2.38,2.31,2.35,9294,0
2008-09-15,2.13,2.35,2.13,2.22,31944,0
2008-09-16,2.25,2.5,2.18,2.5,79537,0
2008-09-17,2.48,2.48,1.8,2.29,167480,0
2008-09-18,2.14,2.4,1.85,2.4,155671,0
2008-09-19,2.35,2.59,2.31,2.59,123609,0
2008-09-22,2.47,2.53,2.28,2.28,49021,0
2008-09-23,2.09,2.5,2.09,2.45,53468,0
2008-09-24,2.5,2.56,2.42,2.44,32035,0
2008-09-25,2.59,2.59,2.4,2.51,28300,0
2008-09-26,2.47,2.53,2.32,2.5,11697,0
2008-09-29,2.47,2.59,2.08,2.08,31530,0
2008-09-30,2.05,2.27,2.05,2.23,37027,0
2008-10-01,2.26,2.26,2.08,2.17,60100,0
2008-10-02,2.2,2.31,2.14,2.17,47760,0
2008-10-03,2.24,2.25,2,2,21607,0
2008-10-06,2.15,2.2,1.95,2.05,94097,0
2008-10-07,2.14,2.17,2.06,2.16,41966,0
2008-10-08,2.12,2.12,1.79,1.79,70984,0
2008-10-09,1.87,1.89,1.55,1.55,144587,0
2008-10-10,1.59,1.85,1.48,1.85,77818,0
2008-10-13,2.01,2.5,1.95,2.08,124322,0
2008-10-14,2.24,2.24,1.8,1.81,31344,0
2008-10-15,1.8,1.9,1.52,1.54,32327,0
2008-10-16,1.64,1.96,1.54,1.96,55687,0
2008-10-17,1.8,2,1.7,1.9,51950,0
2008-10-20,1.99,2.07,1.9,1.99,55043,0
2008-10-21,1.9,1.91,1.75,1.77,260083,0
2008-10-22,1.75,1.76,1.65,1.68,26901,0
2008-10-23,1.72,1.95,1.64,1.73,38715,0
2008-10-24,1.7,1.76,1.55,1.73,11134,0
2008-10-27,1.73,1.73,1.53,1.53,25950,0
2008-10-28,1.52,1.82,1.51,1.82,28449,0
2008-10-29,1.75,1.85,1.74,1.76,59754,0
2008-10-30,1.71,1.71,1.63,1.67,27075,0
2008-10-31,1.8,1.8,1.66,1.7,54716,0
2008-11-03,1.78,1.79,1.68,1.7,27357,0
2008-11-04,1.85,1.85,1.7,1.84,46068,0
2008-11-05,1.87,1.87,1.61,1.61,15985,0
2008-11-06,1.61,1.73,1.44,1.44,60580,0
2008-11-07,1.45,1.57,1.45,1.51,14040,0
2008-11-10,1.55,1.6,1.45,1.53,25925,0
2008-11-11,1.45,1.6,1.45,1.55,7432,0
2008-11-12,1.52,1.55,1.35,1.35,27583,0
2008-11-13,1.49,1.54,1.31,1.54,46072,0
2008-11-14,1.52,1.52,1.4,1.4,9940,0
2008-11-17,1.4,1.54,1.36,1.53,189700,0
2008-11-18,1.5,1.5,1.36,1.37,26059,0
2008-11-19,1.35,1.39,1.2,1.2,39095,0
2008-11-20,1.24,1.24,1.13,1.2,43931,0
2008-11-21,1.3,1.3,1.15,1.2,24661,0
2008-11-24,1.21,1.25,1.08,1.25,168955,0
2008-11-25,1.26,1.26,1.13,1.19,81735,0
2008-11-26,1.13,1.28,1.13,1.2,50387,0
2008-11-28,1.2,1.24,1.14,1.2,25050,0
2008-12-01,1.17,1.18,0.96,0.96,45582,0
2008-12-02,1.05,1.38,0.98,1.35,135197,0
2008-12-03,1.35,1.42,1.31,1.39,280842,0
2008-12-04,1.4,1.53,1.36,1.41,77950,0
2008-12-05,1.4,1.58,1.4,1.58,47417,0
2008-12-08,1.62,1.63,1.52,1.6,118976,0
2008-12-09,1.58,1.61,1.52,1.56,68513,0
2008-12-10,1.6,1.76,1.58,1.61,61118,0
2008-12-11,1.54,1.72,1.54,1.55,130816,0
2008-12-12,1.5,1.7,1.5,1.6,18367,0
2008-12-15,1.6,1.62,1.42,1.42,243197,0
2008-12-16,1.42,1.59,1.4,1.59,125923,0
2008-12-17,1.58,1.6,1.55,1.59,26208,0
2008-12-18,1.55,1.68,1.55,1.68,36883,0
2008-12-19,1.69,1.9,1.69,1.9,179661,0
2008-12-22,1.83,1.9,1.67,1.76,74783,0
2008-12-23,1.6,1.82,1.6,1.75,203531,0
2008-12-24,1.76,1.81,1.7,1.75,65398,0
2008-12-26,1.67,1.83,1.67,1.8,16987,0
2008-12-29,1.83,1.83,1.64,1.68,83632,0
2008-12-30,1.68,1.88,1.56,1.85,1111781,0
2008-12-31,1.85,1.86,1.68,1.84,112022,0
2009-01-02,1.9,1.9,1.74,1.85,25944,0
2009-01-05,1.9,1.9,1.81,1.89,75728,0
2009-01-06,1.9,1.98,1.9,1.94,56615,0
2009-01-07,1.99,2.01,1.91,1.91,83813,0
2009-01-08,1.94,1.94,1.88,1.9,26170,0
2009-01-09,1.89,1.91,1.84,1.84,22118,0
2009-01-12,1.9,1.9,1.81,1.85,23481,0
2009-01-13,1.9,1.9,1.77,1.82,19850,0
2009-01-14,1.8,1.83,1.78,1.8,30056,0
2009-01-15,1.8,1.9,1.8,1.81,39094,0
2009-01-16,1.83,1.92,1.83,1.92,21851,0
2009-01-20,2,2.2,1.98,1.98,142393,0
2009-01-21,2,2.35,2,2.33,119448,0
2009-01-22,2.53,2.53,2.27,2.33,78836,0
2009-01-23,2.39,2.6,2.18,2.6,92394,0
2009-01-26,2.75,2.91,2.66,2.89,140042,0
2009-01-27,2.99,2.99,2.8,2.89,85588,0
2009-01-28,2.87,2.87,2.75,2.8,56231,0
2009-01-29,2.8,2.8,2.52,2.56,94936,0
2009-01-30,2.55,2.55,2.2,2.35,73829,0
2009-02-02,2.35,2.55,2.3,2.51,68329,0
2009-02-03,2.6,2.6,2.34,2.49,98756,0
2009-02-04,2.5,2.5,2.45,2.46,39516,0
2009-02-05,2.48,2.65,2.48,2.63,28398,0
2009-02-06,2.65,2.81,2.65,2.69,11330,0
2009-02-09,2.66,2.7,2.65,2.68,20600,0
2009-02-10,2.66,2.69,2.56,2.65,24613,0
2009-02-11,2.66,2.68,2.65,2.68,16958,0
2009-02-12,2.65,2.68,2.65,2.66,27381,0
2009-02-13,2.65,2.66,2.61,2.65,88334,0
2009-02-17,2.55,2.66,2.55,2.59,25429,0
2009-02-18,2.6,2.65,2.56,2.6,62131,0
2009-02-19,2.55,2.67,2.55,2.67,33458,0
2009-02-20,2.62,2.68,2.61,2.61,42998,0
2009-02-23,2.63,2.68,2.6,2.6,48151,0
2009-02-24,2.6,2.7,2.55,2.7,50915,0
2009-02-25,2.76,2.76,2.65,2.65,34185,0
2009-02-26,2.78,2.78,2.62,2.62,25590,0
2009-02-27,2.57,2.57,2.3,2.3,28823,0
2009-03-02,2.19,2.35,1.99,1.99,84549,0
2009-03-03,2.06,2.24,2.06,2.17,47340,0
2009-03-04,2.23,2.28,2.18,2.28,11120,0
2009-03-05,2.19,2.45,2.14,2.21,56269,0
2009-03-06,2.24,2.45,2.15,2.42,24565,0
2009-03-09,2.38,2.4,2.05,2.27,25003,0
2009-03-10,2.33,2.37,2.16,2.33,22427,0
2009-03-11,2.39,2.39,2.2,2.21,35087,0
2009-03-12,2.2,2.29,2.17,2.22,53619,0
2009-03-13,2.28,2.28,2.16,2.16,31561,0
2009-03-16,2.16,2.37,2.15,2.16,60433,0
2009-03-17,2.16,2.4,2.16,2.3,31498,0
2009-03-18,2.29,2.32,2.17,2.23,33111,0
2009-03-19,2.44,2.44,2.17,2.35,18000,0
2009-03-20,2.37,2.37,2.18,2.18,34640,0
2009-03-23,2.26,2.41,2.26,2.4,113594,0
2009-03-24,2.5,2.5,2.3,2.3,52861,0
2009-03-25,2.26,2.4,2.22,2.38,25209,0
2009-03-26,2.42,2.48,2.3,2.39,80202,0
2009-03-27,2.32,2.32,2.26,2.28,15900,0
2009-03-30,2.21,2.3,2.15,2.27,35159,0
2009-03-31,2.3,2.31,2,2,63696,0
2009-04-01,2.04,2.25,2,2.19,30375,0
2009-04-02,2.28,2.49,2.24,2.38,51306,0
2009-04-03,2.36,2.37,2.33,2.37,8545,0
2009-04-06,2.42,2.42,2.27,2.37,40384,0
2009-04-07,2.27,2.33,2.1,2.1,37338,0
2009-04-08,2.13,2.21,2.13,2.19,33770,0
2009-04-09,2.13,2.36,2.13,2.35,22541,0
2009-04-13,2.4,2.45,2.3,2.4,80812,0
2009-04-14,2.36,2.43,2.18,2.18,64230,0
2009-04-15,2.34,2.45,2.16,2.41,65324,0
2009-04-16,2.47,2.5,2.3,2.42,140068,0
2009-04-17,2.56,2.56,2.32,2.37,77020,0
2009-04-20,2.27,2.6,2.27,2.55,205328,0
2009-04-21,2.54,2.7,2.54,2.57,313988,0
2009-04-22,2.64,2.64,2.53,2.58,41884,0
2009-04-23,2.8,2.8,2.59,2.65,48600,0
2009-04-24,2.69,2.69,2.6,2.65,28288,0
2009-04-27,2.65,2.69,2.55,2.66,43805,0
2009-04-28,2.64,2.71,2.64,2.7,34660,0
2009-04-29,2.72,2.79,2.72,2.79,77211,0
2009-04-30,2.85,2.96,2.85,2.92,107150,0
2009-05-01,2.92,2.98,2.92,2.92,54429,0
2009-05-04,3.06,3.06,2.94,3.05,125926,0
2009-05-05,3.06,3.1,3.04,3.05,72481,0
2009-05-06,3.09,3.09,3,3.06,71107,0
2009-05-07,3.08,3.4,3.08,3.27,161317,0
2009-05-08,3.49,3.51,3.2,3.22,119534,0
2009-05-11,3.55,3.62,3.3,3.36,246488,0
2009-05-12,3.3,3.49,3.25,3.48,165800,0
2009-05-13,3.55,3.55,3.41,3.52,143940,0
2009-05-14,3.78,4.19,3.55,4.16,197465,0
2009-05-15,4.35,4.35,3.55,3.89,231062,0
2009-05-18,4,4.07,3.72,3.79,183741,0
2009-05-19,3.96,4.01,3.82,3.89,62468,0
2009-05-20,4.08,4.08,3.77,3.8,165852,0
2009-05-21,3.8,3.81,3.61,3.65,77310,0
2009-05-22,3.7,3.7,3.56,3.67,40558,0
2009-05-26,3.6,3.67,3.58,3.66,41798,0
2009-05-27,3.93,3.93,3.61,3.68,22217,0
2009-05-28,3.79,3.8,3.6,3.76,54508,0
2009-05-29,3.66,3.8,3.63,3.8,49859,0
2009-06-01,4.14,4.14,3.78,3.96,91253,0
2009-06-02,4,4,3.9,3.99,32547,0
2009-06-03,3.99,4,3.92,3.96,37152,0
2009-06-04,4.04,4.04,3.8,3.88,34094,0
2009-06-05,3.94,3.99,3.91,3.93,21198,0
2009-06-08,3.95,3.99,3.93,3.94,27398,0
2009-06-09,4.04,4.04,3.87,3.92,40153,0
2009-06-10,3.89,3.9,3.64,3.81,64313,0
2009-06-11,3.71,3.84,3.71,3.73,29252,0
2009-06-12,3.71,3.85,3.71,3.77,19147,0
2009-06-15,3.75,3.91,3.68,3.89,95935,0
2009-06-16,3.93,4.17,3.93,3.98,211981,0
2009-06-17,4.08,4.17,3.99,4.16,210010,0
2009-06-18,4.24,4.24,4.07,4.15,79173,0
2009-06-19,4.3,4.3,4.02,4.17,81529,0
2009-06-22,4.17,4.19,3.66,3.79,144209,0
2009-06-23,3.71,3.85,3.6,3.73,113725,0
2009-06-24,3.8,3.94,3.73,3.75,156950,0
2009-06-25,3.95,4.22,3.78,4.15,277510,0
2009-06-26,4.21,5.29,4.11,5.24,2764367,0
2009-06-29,4.9,5.02,4.32,4.37,595695,0
2009-06-30,4.41,4.84,4.09,4.52,581338,0
2009-07-01,4.5,4.8,4.49,4.7,244007,0
2009-07-02,4.87,4.87,4.51,4.51,203959,0
2009-07-06,5.21,5.85,4.88,4.88,1967032,0
2009-07-07,5.04,5.06,4.62,4.95,1067521,0
2009-07-08,5.07,5.08,4.59,4.75,218615,0
2009-07-09,4.89,4.89,4.63,4.85,168454,0
2009-07-10,4.85,4.85,4.72,4.85,91916,0
2009-07-13,4.99,5.05,4.9,5.03,252226,0
2009-07-14,5.05,5.14,5.01,5.14,142820,0
2009-07-15,5.21,5.3,5.15,5.3,135589,0
2009-07-16,5.39,5.5,5.25,5.5,169117,0
2009-07-17,5.56,5.56,5.14,5.39,114288,0
2009-07-20,5.48,5.52,5.33,5.52,146746,0
2009-07-21,6.06,6.15,5.71,6.01,838395,0
2009-07-22,6.14,6.14,5.85,5.98,287206,0
2009-07-23,6.14,6.25,6.01,6.22,511488,0
2009-07-24,6.25,6.35,6.12,6.34,268013,0
2009-07-27,6.49,6.75,6.23,6.75,457286,0
2009-07-28,6.96,7.4,6.74,7.4,738931,0
2009-07-29,7.49,7.94,6.7,7.01,645780,0
2009-07-30,7.18,7.4,7,7.12,264912,0
2009-07-31,7.19,7.22,6.86,6.95,343918,0
2009-08-03,6.96,7.29,6.75,7.06,385841,0
2009-08-04,7.24,7.24,6.8,6.88,283821,0
2009-08-05,7.09,7.09,6.77,6.83,249687,0
2009-08-06,7.14,7.14,6.75,6.77,171087,0
2009-08-07,6.95,6.95,5.9,6.39,444801,0
2009-08-10,6.38,6.61,6.04,6.14,394406,0
2009-08-11,6.41,6.45,5.77,5.86,709003,0
2009-08-12,5.95,6.29,5.81,6.09,430089,0
2009-08-13,6.39,6.52,5.83,5.92,374562,0
2009-08-14,5.93,6.07,5.75,5.77,161746,0
2009-08-17,6.64,6.75,5.92,6.39,1701164,0
2009-08-18,6.44,6.54,5.97,6,703795,0
2009-08-19,6.08,6.2,5.95,6.15,361969,0
2009-08-20,6.3,6.3,6.01,6.14,361568,0
2009-08-21,6.24,6.3,6.07,6.07,259816,0
2009-08-24,6.19,6.2,5.98,5.98,298536,0
2009-08-25,6.28,6.3,5.88,6.04,1283796,0
2009-08-26,6.08,6.22,6,6.11,279062,0
2009-08-27,6.15,6.25,5.92,6.06,307807,0
2009-08-28,6.05,6.1,5.95,5.98,188144,0
2009-08-31,6,6.4,5.89,6.4,479601,0
2009-09-01,6.45,7.28,6.35,6.77,1605549,0
2009-09-02,6.84,7.3,6.8,7,1834702,0
2009-09-03,7.29,7.6,7.14,7.57,645962,0
2009-09-04,7.69,7.7,6.92,7.38,844411,0
2009-09-08,7.65,7.7,7.5,7.59,924449,0
2009-09-09,7.59,7.68,7.51,7.58,543058,0
2009-09-10,7.7,7.7,7.31,7.5,320153,0
2009-09-11,7.57,7.57,7.32,7.36,157894,0
2009-09-14,7.6,7.65,7.35,7.5,513467,0
2009-09-15,7.67,7.67,6.96,7.25,363309,0
2009-09-16,7.25,7.48,7,7.21,417886,0
2009-09-17,7.3,7.45,7.25,7.3,265981,0
2009-09-18,7.25,7.36,7.2,7.36,265012,0
2009-09-21,7.36,7.4,7.22,7.23,244484,0
2009-09-22,7.55,7.67,7.37,7.5,503718,0
2009-09-23,7.65,8.28,7.55,7.96,1224642,0
2009-09-24,8.1,8.18,7.4,7.49,560983,0
2009-09-25,7.6,7.77,7.4,7.67,220602,0
2009-09-28,7.87,8.15,7.64,8.13,451438,0
2009-09-29,8.27,8.45,8.13,8.31,535406,0
2009-09-30,8.4,8.49,8.02,8.26,503928,0
2009-10-01,8.47,8.47,8.05,8.15,778800,0
2009-10-02,8.3,8.32,8.05,8.1,416091,0
2009-10-05,8.46,8.46,8.12,8.17,492265,0
2009-10-06,8.35,8.53,8.15,8.53,400215,0
2009-10-07,8.95,8.95,8.58,8.9,490534,0
2009-10-08,9.11,9.22,8.96,9.14,736528,0
2009-10-09,9.19,9.29,8.95,9.1,270259,0
2009-10-12,9.2,9.24,8.95,9.01,263723,0
2009-10-13,9.2,9.2,8.56,8.64,400982,0
2009-10-14,8.98,9,8.75,8.88,374002,0
2009-10-15,9.59,9.89,9.25,9.37,3029484,0
2009-10-16,9.42,9.46,9.2,9.21,595229,0
2009-10-19,9.39,9.58,9.3,9.48,1124120,0
2009-10-20,9.6,9.65,9.03,9.21,699298,0
2009-10-21,9.25,9.39,9.08,9.13,341208,0
2009-10-22,9,9.09,8.31,8.75,831190,0
2009-10-23,8.8,8.95,8.4,8.44,410903,0
2009-10-26,9.3,9.69,9.01,9.66,1485333,0
2009-10-27,9.98,9.98,9.22,9.28,749892,0
2009-10-28,9.29,9.4,9,9.28,540174,0
2009-10-29,9.58,9.64,9.33,9.64,505001,0
2009-10-30,9.77,9.79,9.31,9.48,468081,0
2009-11-02,9.9,10.47,9.8,10.43,1495535,0
2009-11-03,10.39,10.72,10.1,10.72,711326,0
2009-11-04,10.93,11.31,10.67,10.7,983846,0
2009-11-05,10.86,11.7,10.81,11.6,954449,0
2009-11-06,11.89,11.95,11.43,11.72,647098,0
2009-11-09,12,12.5,11.88,12.14,1068739,0
2009-11-10,12.21,12.21,10.65,11.93,1168678,0
2009-11-11,12.13,12.28,11.26,11.33,1268039,0
2009-11-12,11.2,11.2,10.22,10.25,3262816,0
2009-11-13,10.5,11.14,10.25,10.71,1148429,0
2009-11-16,11.15,11.45,10.79,11.03,814097,0
2009-11-17,11.1,11.1,10.25,10.33,853466,0
2009-11-18,10.5,10.5,9.56,10.1,841854,0
2009-11-19,10.2,10.21,9.38,10.07,947358,0
2009-11-20,10.07,10.09,9.71,10.01,680852,0
2009-11-23,10.17,10.25,9.5,9.77,1174667,0
2009-11-24,9.75,10.72,9.69,10.72,1429397,0
2009-11-25,10.65,10.66,9.25,10.49,484277,0
2009-11-27,9.75,10.37,9.5,10.34,715393,0
2009-11-30,10.5,10.5,9.6,9.86,2379188,0
2009-12-01,9.24,9.47,8.33,8.51,6635340,0
2009-12-02,8.85,8.96,7.74,7.77,4145348,0
2009-12-03,7.99,8.28,7.9,7.97,3641296,0
2009-12-04,8.1,8.28,7.94,8.09,1434369,0
2009-12-07,8.02,8.32,8,8.2,1117735,0
2009-12-08,8.23,8.23,8.02,8.1,550149,0
2009-12-09,8.25,8.25,7.7,7.74,1184781,0
2009-12-10,7.8,8.1,7.8,8.05,828096,0
2009-12-11,8.14,8.19,7.76,7.81,590568,0
2009-12-14,7.82,7.96,7.25,7.56,1135119,0
2009-12-15,7.5,7.5,7.01,7.01,1455493,0
2009-12-16,7.03,7.15,7,7,655100,0
2009-12-17,6.82,6.94,6.65,6.68,1220383,0
2009-12-18,6.66,6.79,6.37,6.7,1855687,0
2009-12-21,6.72,7.09,6.7,6.78,1691494,0
2009-12-22,6.98,7.1,6.74,7.02,874084,0
2009-12-23,7.02,7.21,6.96,6.99,821928,0
2009-12-24,7.15,7.15,6.98,7.02,215140,0
2009-12-28,7,7.1,6.6,6.63,728239,0
2009-12-29,6.6,6.79,6.51,6.77,583985,0
2009-12-30,6.89,6.89,6.62,6.75,488700,0
2009-12-31,6.7,6.83,6.42,6.62,906340,0
2010-01-04,6.99,6.99,6.78,6.9,855181,0
2010-01-05,7.11,7.12,7,7.12,935244,0
2010-01-06,7.41,7.72,7.28,7.66,1319719,0
2010-01-07,7.92,7.99,7.65,7.68,1138074,0
2010-01-08,7.69,7.69,7.27,7.35,671678,0
2010-01-11,7.53,7.72,7.36,7.64,531513,0
2010-01-12,7.69,7.7,7.33,7.46,413328,0
2010-01-13,7.7,7.7,7.38,7.63,424275,0
2010-01-14,7.75,7.75,7.55,7.58,261685,0
2010-01-15,7.73,7.75,7.37,7.4,371891,0
2010-01-19,7.43,7.46,7.22,7.31,738564,0
2010-01-20,7.4,7.4,7.08,7.15,343918,0
2010-01-21,7.23,7.34,6.98,6.98,490419,0
2010-01-22,7.05,7.1,6.95,7,354770,0
2010-01-25,7.83,7.83,7.26,7.37,1821182,0
2010-01-26,7.51,7.51,6.98,7.03,1126471,0
2010-01-27,7.25,7.36,7.06,7.11,501970,0
2010-01-28,7.2,7.2,6.98,6.99,574653,0
2010-01-29,7.1,7.1,6.82,6.85,457063,0
2010-02-01,6.87,7.06,6.85,7.05,410842,0
2010-02-02,6.72,6.88,6.5,6.87,1369180,0
2010-02-03,6.88,6.98,6.7,6.76,288079,0
2010-02-04,6.76,7,6.65,6.81,567996,0
2010-02-05,6.97,6.97,6.63,6.81,312495,0
2010-02-08,6.86,6.9,6.67,6.9,300682,0
2010-02-09,7,7.16,6.94,7.1,416724,0
2010-02-10,7.17,7.22,7.03,7.19,311660,0
2010-02-11,7.23,7.57,6.88,6.88,990128,0
2010-02-12,6.85,7.11,6.57,7.06,447079,0
2010-02-16,7.24,7.24,7.05,7.1,383436,0
2010-02-17,7.12,7.12,6.98,7.03,237940,0
2010-02-18,7.14,7.14,6.92,7,198780,0
2010-02-19,6.93,7.02,6.9,7.01,161615,0
2010-02-22,7.07,7.09,6.91,6.96,226837,0
2010-02-23,6.96,6.96,6.75,6.92,348007,0
2010-02-24,6.85,6.97,6.8,6.9,207834,0
2010-02-25,6.75,6.9,6.71,6.87,338014,0
2010-02-26,6.9,6.94,6.76,6.76,271051,0
2010-03-01,6.71,6.95,6.7,6.93,471119,0
2010-03-02,6.9,7.38,6.9,7.25,826469,0
2010-03-03,7.35,7.75,7.3,7.53,690314,0
2010-03-04,7.73,7.8,7.57,7.7,515764,0
2010-03-05,7.79,7.8,7.42,7.48,511100,0
2010-03-08,7.55,7.55,7.05,7.2,511296,0
2010-03-09,7.14,7.2,7.08,7.12,318785,0
2010-03-10,7.22,7.36,6.96,7.13,417178,0
2010-03-11,7.19,7.19,7,7.18,301419,0
2010-03-12,7.25,7.25,7.02,7.03,118641,0
2010-03-15,7.08,7.13,6.9,7.04,261300,0
2010-03-16,7.04,7.08,6.91,6.95,137378,0
2010-03-17,7.14,7.27,7.04,7.04,347186,0
2010-03-18,6.96,7.1,6.93,6.98,213711,0
2010-03-19,6.95,7,6.85,6.92,282943,0
2010-03-22,6.85,7.05,6.85,6.99,243873,0
2010-03-23,7.06,7.07,6.95,6.96,370652,0
2010-03-24,7,7.16,7,7.04,530358,0
2010-03-25,7.14,7.14,6.83,6.97,336991,0
2010-03-26,6.95,6.96,6.83,6.9,307198,0
2010-03-29,6.97,6.97,6.53,6.88,559159,0
2010-03-30,6.8,6.84,6.66,6.74,172732,0
2010-03-31,6.69,6.81,6.56,6.56,504627,0
2010-04-01,6.74,6.79,6.59,6.69,235752,0
2010-04-05,6.7,6.78,6.68,6.68,233828,0
2010-04-06,6.75,6.75,6.6,6.65,342255,0
2010-04-07,6.8,6.8,6.58,6.63,332104,0
2010-04-08,6.63,6.63,6.47,6.56,363701,0
2010-04-09,6.5,6.61,6.5,6.54,184023,0
2010-04-12,6.6,6.84,6.6,6.73,357888,0
2010-04-13,6.82,6.9,6.68,6.83,306447,0
2010-04-14,6.86,7,6.75,7,271151,0
2010-04-15,6.99,6.99,6.82,6.93,237494,0
2010-04-16,6.8,6.94,6.75,6.75,267952,0
2010-04-19,6.75,6.8,6.57,6.67,374851,0
2010-04-20,6.67,6.7,6.59,6.69,161041,0
2010-04-21,6.65,6.79,6.61,6.7,169957,0
2010-04-22,6.68,6.75,6.61,6.71,237912,0
2010-04-23,6.79,6.79,6.67,6.74,157236,0
2010-04-26,6.74,6.76,6.65,6.69,238737,0
2010-04-27,6.78,6.93,6.76,6.78,405112,0
2010-04-28,6.85,6.87,6.67,6.72,415633,0
2010-04-29,6.85,7,6.74,6.98,277291,0
2010-04-30,6.98,7,6.68,6.77,245871,0
2010-05-03,6.7,6.96,6.61,6.94,180171,0
2010-05-04,6.77,6.87,6.61,6.72,390540,0
2010-05-05,6.57,6.86,6.51,6.76,377963,0
2010-05-06,6.74,6.77,6.01,6.41,534079,0
2010-05-07,6.27,6.39,6.05,6.26,295453,0
2010-05-10,6.57,6.71,6.44,6.68,299763,0
2010-05-11,6.65,6.78,6.58,6.65,295230,0
2010-05-12,6.74,6.95,6.7,6.92,423094,0
2010-05-13,6.92,6.99,6.87,6.9,320275,0
2010-05-14,6.9,6.97,6.72,6.87,409372,0
2010-05-17,6.85,6.94,6.55,6.73,323617,0
2010-05-18,6.72,6.89,6.51,6.51,410666,0
2010-05-19,6.5,6.7,6.4,6.6,389907,0
2010-05-20,6.5,6.53,6.11,6.11,617244,0
2010-05-21,6.07,6.26,6,6.07,364254,0
2010-05-24,6.04,6.15,5.99,6.04,229089,0
2010-05-25,5.64,5.95,5.63,5.88,495593,0
2010-05-26,5.94,6.05,5.81,5.84,278369,0
2010-05-27,5.89,6.19,5.89,6.17,282075,0
2010-05-28,6.3,6.3,6.02,6.07,127306,0
2010-06-01,6.39,6.69,6.08,6.3,673532,0
2010-06-02,6.62,6.91,6.5,6.71,466687,0
2010-06-03,7,7.03,6.75,6.76,306455,0
2010-06-04,6.7,6.7,6.44,6.44,232416,0
2010-06-07,6.53,6.8,6.42,6.44,336095,0
2010-06-08,6.8,6.8,6.38,6.42,463133,0
2010-06-09,6.55,6.6,6.34,6.37,255468,0
2010-06-10,6.51,6.61,6.4,6.54,307431,0
2010-06-11,6.51,6.75,6.51,6.73,174266,0
2010-06-14,6.77,6.79,6.53,6.55,389581,0
2010-06-15,6.75,6.75,6.57,6.62,180234,0
2010-06-16,6.68,6.68,6.53,6.58,138231,0
2010-06-17,6.66,6.67,6.51,6.57,131567,0
2010-06-18,6.62,6.62,6.44,6.46,219646,0
2010-06-21,6.93,7.03,6.75,6.89,1139795,0
2010-06-22,7,7,6.55,6.59,396695,0
2010-06-23,6.68,6.7,6.3,6.38,586320,0
2010-06-24,6.57,6.75,6.4,6.54,327944,0
2010-06-25,6.55,6.8,6.42,6.42,3773441,0
2010-06-28,6.6,6.6,6.37,6.43,317168,0
2010-06-29,6.2,6.43,6.1,6.12,445466,0
2010-06-30,6.11,6.36,6.05,6.11,244813,0
2010-07-01,6.05,6.14,5.85,5.99,324412,0
2010-07-02,6.14,6.24,5.87,6.14,268513,0
2010-07-06,6.28,6.37,6,6.14,578922,0
2010-07-07,6.06,6.3,6.06,6.22,479102,0
2010-07-08,6.37,6.5,6.05,6.29,339435,0
2010-07-09,6.34,6.38,6.23,6.32,94882,0
2010-07-12,5.85,6.2,5.74,6.02,1086813,0
2010-07-13,6.27,6.28,6.05,6.25,375336,0
2010-07-14,6.11,6.35,6.11,6.35,295194,0
2010-07-15,6.37,6.37,6.23,6.35,150596,0
2010-07-16,6.44,6.44,6.05,6.08,249421,0
2010-07-19,6.08,6.37,6.08,6.21,195513,0
2010-07-20,6.2,6.33,6.2,6.3,162751,0
2010-07-21,6.22,6.3,6.07,6.09,130677,0
2010-07-22,6.24,6.31,6.2,6.31,204721,0
2010-07-23,6.25,6.39,6.21,6.39,180002,0
2010-07-26,6.4,6.61,6.32,6.61,263670,0
2010-07-27,6.6,6.65,6.54,6.59,157872,0
2010-07-28,6.45,6.58,6.36,6.4,178853,0
2010-07-29,6.37,6.47,6.27,6.38,114781,0
2010-07-30,6.27,6.55,6.27,6.53,94815,0
2010-08-02,6.52,6.69,6.42,6.57,153662,0
2010-08-03,6.59,6.8,6.59,6.78,188982,0
2010-08-04,6.73,6.95,6.71,6.95,233418,0
2010-08-05,6.98,7,6.89,6.94,348574,0
2010-08-06,6.94,7.03,6.82,6.96,189663,0
2010-08-09,7.04,7.13,6.96,7.13,280978,0
2010-08-10,7.25,7.25,7.03,7.11,184978,0
2010-08-11,7.1,7.1,6.85,6.98,358049,0
2010-08-12,6.98,7.07,6.91,7,155817,0
2010-08-13,6.98,7.02,6.9,6.95,70309,0
2010-08-16,7.11,7.17,6.99,6.99,224031,0
2010-08-17,7.2,7.26,7.04,7.26,343461,0
2010-08-18,7.16,7.31,7.12,7.21,194307,0
2010-08-19,7.21,7.26,7.08,7.16,244925,0
2010-08-20,7.04,7.28,7.02,7.25,272993,0
2010-08-23,7.25,7.27,7.14,7.14,155268,0
2010-08-24,7.2,7.2,6.94,6.96,233808,0
2010-08-25,7.26,7.51,7.15,7.48,1024739,0
2010-08-26,7.53,7.62,7.43,7.57,711229,0
2010-08-27,7.58,7.6,7.41,7.55,258643,0
2010-08-30,7.75,7.8,7.56,7.72,779289,0
2010-08-31,7.68,7.77,7.6,7.71,289787,0
2010-09-01,7.72,7.78,7.62,7.68,280504,0
2010-09-02,7.68,7.9,7.68,7.88,434553,0
2010-09-03,7.87,8.14,7.82,8.11,603048,0
2010-09-07,8.2,8.3,8.11,8.18,597782,0
2010-09-08,8.12,8.36,8.1,8.22,198154,0
2010-09-09,8.23,8.26,8.14,8.25,489630,0
2010-09-10,8.23,8.4,8.16,8.39,324572,0
2010-09-13,8.36,8.51,8.28,8.5,500772,0
2010-09-14,8.52,8.62,8.49,8.59,438467,0
2010-09-15,8.63,8.63,8.38,8.46,536761,0
2010-09-16,8.3,8.36,8.01,8.21,415466,0
2010-09-17,8.13,8.43,8.03,8.37,244583,0
2010-09-20,8.38,8.54,8.37,8.51,592579,0
2010-09-21,8.55,8.55,8.37,8.44,225324,0
2010-09-22,8.5,8.51,8.4,8.47,141091,0
2010-09-23,8.46,8.5,8.37,8.42,97863,0
2010-09-24,8.44,8.49,8.38,8.48,149112,0
2010-09-27,8.38,8.49,8.38,8.43,204428,0
2010-09-28,8.34,8.44,8.34,8.36,228470,0
2010-09-29,8.6,9,8.49,9,1331368,0
2010-09-30,9,9,8.68,8.69,406630,0
2010-10-01,8.7,8.93,8.69,8.93,407324,0
2010-10-04,8.97,9.1,8.91,9.06,947956,0
2010-10-05,9.1,9.2,8.98,9.1,832406,0
2010-10-06,9.2,9.54,9.1,9.5,1000238,0
2010-10-07,9.6,9.93,9.35,9.73,2344328,0
2010-10-08,9.59,9.72,9.5,9.51,797409,0
2010-10-11,9.51,9.55,9.01,9.17,833421,0
2010-10-12,9.1,9.14,8.82,8.85,1267277,0
2010-10-13,8.86,9.16,8.86,9.04,482560,0
2010-10-14,9.15,9.3,8.99,9.02,589599,0
2010-10-15,9.16,9.4,8.93,9.39,1018279,0
2010-10-18,9.8,10.01,9.7,9.96,1147290,0
2010-10-19,9.59,9.7,9.46,9.56,795805,0
2010-10-20,9.63,9.75,9.52,9.68,487980,0
2010-10-21,9.78,9.9,9.64,9.76,328228,0
2010-10-22,9.76,9.76,9.42,9.6,404050,0
2010-10-25,9.8,9.82,9.67,9.78,270373,0
2010-10-26,9.78,9.78,9.64,9.69,235212,0
2010-10-27,9.58,9.75,9.58,9.75,250804,0
2010-10-28,9.78,9.83,9.61,9.68,285227,0
2010-10-29,9.68,9.74,9.62,9.66,145875,0
2010-11-01,9.79,9.89,9.7,9.87,389050,0
2010-11-02,10.01,10.05,9.92,10,784769,0
2010-11-03,9.9,9.99,9.8,9.86,249647,0
2010-11-04,9.93,9.98,9.66,9.69,309471,0
2010-11-05,9.65,9.8,9.65,9.77,172712,0
2010-11-08,9.76,9.9,9.53,9.68,187482,0
2010-11-09,9.68,9.75,9.3,9.34,346382,0
2010-11-10,9.34,9.35,9.15,9.26,301546,0
2010-11-11,8.81,9.18,8.73,9,350569,0
2010-11-12,9,9,8.82,8.86,136198,0
2010-11-15,9,9,8.7,8.79,310119,0
2010-11-16,8.72,8.75,8.47,8.58,347983,0
2010-11-17,8.51,8.74,8.51,8.65,108121,0
2010-11-18,8.79,8.85,8.7,8.78,170482,0
2010-11-19,8.75,8.8,8.6,8.8,270088,0
2010-11-22,8.8,8.81,8.65,8.68,102967,0
2010-11-23,8.42,8.6,8.42,8.56,135986,0
2010-11-24,8.48,8.6,8.4,8.48,223289,0
2010-11-26,8.44,8.48,8.28,8.37,173447,0
2010-11-29,8.68,9.28,8.6,8.8,694429,0
2010-11-30,8.77,8.9,8.64,8.74,860528,0
2010-12-01,8.72,8.93,8.72,8.83,248258,0
2010-12-02,8.88,8.94,8.65,8.67,204558,0
2010-12-03,8.65,8.89,8.65,8.78,146402,0
2010-12-06,8.81,8.89,8.76,8.84,261704,0
2010-12-07,9,9,8.6,8.68,174650,0
2010-12-08,8.76,8.8,8.63,8.75,165504,0
2010-12-09,8.69,8.75,8.65,8.72,91191,0
2010-12-10,8.86,9,8.75,8.95,443151,0
2010-12-13,9.18,9.26,9.03,9.15,711635,0
2010-12-14,9.13,9.27,8.96,9.14,263153,0
2010-12-15,9.3,9.46,9.3,9.35,456259,0
2010-12-16,9.49,9.5,9.35,9.5,178051,0
2010-12-17,9.5,9.5,9.26,9.37,325646,0
2010-12-20,9.57,9.66,9.44,9.49,462935,0
2010-12-21,9.54,9.69,9.53,9.68,280734,0
2010-12-22,9.7,9.83,9.7,9.81,191239,0
2010-12-23,9.81,9.84,9.72,9.81,156486,0
2010-12-27,9.8,9.98,9.71,9.9,384854,0
2010-12-28,9.85,9.99,9.85,9.95,245007,0
2010-12-29,9.95,10,9.93,10,184226,0
2010-12-30,9.96,10,9.95,9.99,199469,0
2010-12-31,9.95,10,9.89,9.98,112528,0
2011-01-03,10.01,10.42,10,10.41,844253,0
2011-01-04,10.5,10.59,10.04,10.33,421623,0
2011-01-05,10.18,10.3,10.08,10.22,205249,0
2011-01-06,10.27,10.47,10.27,10.46,494889,0
2011-01-07,10.41,10.5,10.24,10.41,260740,0
2011-01-10,9.52,9.88,9.16,9.82,860831,0
2011-01-11,10,10.12,9.94,10.12,376709,0
2011-01-12,10.23,10.36,10.07,10.19,484466,0
2011-01-13,10.03,10.2,9.94,10.14,313309,0
2011-01-14,10.15,10.15,9.94,10.06,252059,0
2011-01-18,10,10,9.78,10,320768,0
2011-01-19,9.98,10.17,9.92,10.12,494591,0
2011-01-20,10.13,10.14,9.88,10,295820,0
2011-01-21,10.1,10.1,9.84,9.86,192988,0
2011-01-24,9.65,9.86,9.51,9.86,266699,0
2011-01-25,10,10.01,9.61,9.68,181982,0
2011-01-26,9.62,9.83,9.55,9.67,327440,0
2011-01-27,9.7,9.79,9.54,9.62,250666,0
2011-01-28,9.55,9.62,9.31,9.44,222618,0
2011-01-31,9.28,9.8,9.26,9.73,487275,0
2011-02-01,9.61,9.8,9.52,9.77,507094,0
2011-02-02,9.62,9.98,9.62,9.95,377014,0
2011-02-03,9.9,10.44,9.8,10.43,832462,0
2011-02-04,10.39,10.6,10.15,10.41,778124,0
2011-02-07,10.39,10.4,10.06,10.15,579082,0
2011-02-08,10.04,10.15,9.46,9.92,1011430,0
2011-02-09,9.89,9.9,9.6,9.6,788829,0
2011-02-10,9.39,9.51,9.15,9.29,556911,0
2011-02-11,9.3,9.5,9.15,9.47,439952,0
2011-02-14,9.52,9.84,9.52,9.67,381547,0
2011-02-15,9.66,9.8,9.6,9.69,402284,0
2011-02-16,9.74,9.79,9.5,9.59,343071,0
2011-02-18,9.52,9.64,9.49,9.62,419162,0
2011-02-22,9.5,9.69,9.38,9.48,655581,0
2011-02-23,9.5,9.65,9.32,9.61,917713,0
2011-02-24,9.7,9.82,8.88,9.36,1613809,0
2011-02-25,6.74,7.68,6.62,7.63,7724977,0
2011-02-28,7.21,7.37,6.9,7.05,2226749,0
2011-03-01,7.07,7.12,6.75,7.04,873367,0
2011-03-02,6.98,6.99,6.73,6.75,743144,0
2011-03-03,6.6,6.7,6.5,6.7,707641,0
2011-03-04,6.66,6.68,6.5,6.57,452235,0
2011-03-07,6.5,6.56,6.25,6.26,953419,0
2011-03-08,6.18,6.42,6.12,6.37,622981,0
2011-03-09,6.29,6.37,6.23,6.31,297304,0
2011-03-10,6.21,6.35,6.15,6.22,448832,0
2011-03-11,6.15,6.28,6.15,6.25,258442,0
2011-03-14,6.25,6.35,6.17,6.28,621493,0
2011-03-15,6.1,6.31,6.08,6.29,445264,0
2011-03-16,6.36,6.39,6.15,6.21,326420,0
2011-03-17,6.33,6.33,6.02,6.1,480267,0
2011-03-18,5.85,6.08,5.74,5.83,1902083,0
2011-03-21,5.99,6.17,5.92,5.97,503788,0
2011-03-22,6.06,6.11,5.93,6,488956,0
2011-03-23,5.98,6.01,5.9,6.01,213129,0
2011-03-24,5.99,6.24,5.98,6.18,229291,0
2011-03-25,6.23,6.32,6.12,6.14,234781,0
2011-03-28,6.27,6.33,6.22,6.27,344083,0
2011-03-29,6.23,6.25,6.15,6.19,180815,0
2011-03-30,6.2,6.23,6.15,6.18,249851,0
2011-03-31,6.2,6.22,6.05,6.08,128304,0
2011-04-01,6.08,6.18,6.08,6.11,195059,0
2011-04-04,6.33,6.33,6.04,6.14,234924,0
2011-04-05,6.15,6.27,6.11,6.26,150348,0
2011-04-06,6.48,6.55,6.41,6.46,401391,0
2011-04-07,6.47,6.55,6.37,6.43,269129,0
2011-04-08,6.55,6.71,6.55,6.64,306086,0
2011-04-11,7.18,7.25,6.91,7.14,760833,0
2011-04-12,7.14,7.24,6.91,7.09,307380,0
2011-04-13,7.28,7.28,7.05,7.24,190295,0
2011-04-14,7.17,7.23,7.03,7.14,105548,0
2011-04-15,7,7.1,6.95,7.1,233920,0
2011-04-18,7,7.01,6.73,6.91,194598,0
2011-04-19,6.78,7,6.76,6.79,224032,0
2011-04-20,6.85,6.98,6.85,6.94,135605,0
2011-04-21,6.94,7.01,6.87,6.93,60937,0
2011-04-25,6.94,6.99,6.88,6.96,66723,0
2011-04-26,6.87,7.01,6.87,6.98,78109,0
2011-04-27,7.09,7.09,6.79,7,126231,0
2011-04-28,6.87,6.97,6.82,6.87,97835,0
2011-04-29,6.85,6.97,6.83,6.97,42433,0
2011-05-02,6.9,6.94,6.77,6.81,95557,0
2011-05-03,6.61,6.69,6.53,6.59,151280,0
2011-05-04,6.5,6.61,6.5,6.53,211842,0
2011-05-05,6.5,6.59,6.5,6.54,109812,0
2011-05-06,6.6,6.78,6.55,6.62,234379,0
2011-05-09,6.99,6.99,6.64,6.75,86539,0
2011-05-10,6.75,6.75,6.53,6.61,100457,0
2011-05-11,6.55,6.6,6.47,6.52,57327,0
2011-05-12,6.45,6.48,6.31,6.48,141250,0
2011-05-13,6.5,6.5,6.32,6.32,109998,0
2011-05-16,6.25,6.34,6.07,6.09,245664,0
2011-05-17,6.09,6.3,6.05,6.24,117345,0
2011-05-18,6.31,6.7,6.29,6.61,152511,0
2011-05-19,6.6,6.72,6.5,6.68,111156,0
2011-05-20,6.67,6.77,6.59,6.63,104916,0
2011-05-23,6.31,6.43,6.2,6.23,192541,0
2011-05-24,6.25,6.29,6.16,6.22,103487,0
2011-05-25,6.07,6.2,6.06,6.11,106155,0
2011-05-26,6.02,6.38,6.02,6.32,55012,0
2011-05-27,6.36,6.43,6.23,6.32,75884,0
2011-05-31,6.26,6.32,6.11,6.2,461736,0
2011-06-01,6.13,6.3,6.1,6.1,1401811,0
2011-06-02,6.2,6.58,6.16,6.56,512689,0
2011-06-03,6.5,6.74,6.48,6.61,308947,0
2011-06-06,6.52,6.87,6.5,6.78,157851,0
2011-06-07,6.74,6.86,6.62,6.75,202077,0
2011-06-08,6.72,6.78,6.5,6.5,160645,0
2011-06-09,6.45,6.5,6.23,6.4,250126,0
2011-06-10,6.31,6.42,6.26,6.35,136651,0
2011-06-13,6.16,6.28,6.16,6.27,348450,0
2011-06-14,6.24,6.43,6.24,6.28,106128,0
2011-06-15,6.36,6.37,6.2,6.33,169593,0
2011-06-16,6.29,6.29,6.12,6.15,155552,0
2011-06-17,6.2,6.27,6.2,6.25,82576,0
2011-06-20,6.16,6.25,6.15,6.21,224740,0
2011-06-21,6.26,6.33,6.13,6.29,69383,0
2011-06-22,6.26,6.35,6.24,6.26,42334,0
2011-06-23,6.19,6.31,6.12,6.31,108504,0
2011-06-24,6.3,6.3,6.2,6.2,58863,0
2011-06-27,6.18,6.25,6.15,6.19,47078,0
2011-06-28,6.14,6.26,6.14,6.26,36896,0
2011-06-29,6.25,6.29,6.15,6.23,56768,0
2011-06-30,6.22,6.31,6.15,6.26,115013,0
2011-07-01,6.26,6.34,6.2,6.31,49952,0
2011-07-05,6.29,6.56,6.28,6.53,153869,0
2011-07-06,6.5,6.83,6.48,6.71,324875,0
2011-07-07,6.74,6.8,6.65,6.67,204773,0
2011-07-08,6.67,6.77,6.6,6.68,136532,0
2011-07-11,6.65,6.65,6.51,6.6,419599,0
2011-07-12,6.74,7.14,6.63,6.94,730858,0
2011-07-13,6.97,7.16,6.97,6.99,244492,0
2011-07-14,7.01,7.02,6.62,6.85,406218,0
2011-07-15,6.85,6.91,6.71,6.79,108485,0
2011-07-18,6.64,6.68,6.17,6.36,590850,0
2011-07-19,6.4,6.49,6.25,6.45,258986,0
2011-07-20,6.58,6.71,6.42,6.64,316642,0
2011-07-21,6.85,6.92,6.7,6.73,517483,0
2011-07-22,6.74,6.82,6.71,6.75,250813,0
2011-07-25,6.71,6.77,6.6,6.68,206327,0
2011-07-26,6.61,6.69,6.5,6.55,159485,0
2011-07-27,6.49,6.54,6.26,6.36,164508,0
2011-07-28,6.27,6.49,6.27,6.4,226072,0
2011-07-29,6.37,6.5,6.27,6.44,187091,0
2011-08-01,6.6,6.7,6.37,6.64,249590,0
2011-08-02,6.54,6.59,6.2,6.24,374515,0
2011-08-03,6.22,6.38,6.05,6.26,264242,0
2011-08-04,6.15,6.15,5.72,5.88,442266,0
2011-08-05,5.91,5.98,5.6,5.67,428212,0
2011-08-08,5.15,5.31,4.65,4.88,615124,0
2011-08-09,5.1,5.27,4.67,5.12,423881,0
2011-08-10,5.12,5.13,4.34,4.49,445197,0
2011-08-11,4.36,4.6,4.25,4.45,488524,0
2011-08-12,4.46,4.74,4.42,4.62,238722,0
2011-08-15,4.67,4.98,4.67,4.94,208887,0
2011-08-16,4.84,4.89,4.69,4.78,224109,0
2011-08-17,5.03,5.21,4.93,5.1,378289,0
2011-08-18,4.45,4.89,4.45,4.85,320054,0
2011-08-19,4.75,4.85,4.66,4.7,142273,0
2011-08-22,4.83,4.89,4.65,4.69,160616,0
2011-08-23,4.71,4.88,4.65,4.76,107937,0
2011-08-24,4.7,4.79,4.65,4.77,161795,0
2011-08-25,4.55,4.76,4.55,4.75,168528,0
2011-08-26,4.69,4.81,4.63,4.74,78138,0
2011-08-29,4.84,5,4.82,4.99,156090,0
2011-08-30,4.97,5,4.81,4.99,83966,0
2011-08-31,4.96,4.99,4.75,4.75,263408,0
2011-09-01,4.76,4.89,4.73,4.76,95413,0
2011-09-02,4.74,4.84,4.66,4.81,97562,0
2011-09-06,4.6,4.62,4.45,4.61,245529,0
2011-09-07,4.67,4.81,4.6,4.73,90704,0
2011-09-08,4.62,4.75,4.62,4.71,76367,0
2011-09-09,4.71,4.73,4.54,4.59,77326,0
2011-09-12,4.07,4.42,4.06,4.36,173827,0
2011-09-13,4.45,4.46,4.28,4.38,174617,0
2011-09-14,4.32,4.42,4.26,4.39,137771,0
2011-09-15,4.43,4.53,4.35,4.5,89611,0
2011-09-16,4.54,4.61,4.45,4.59,233126,0
2011-09-19,4.61,4.64,4.42,4.58,109243,0
2011-09-20,4.49,4.8,4.49,4.71,87898,0
2011-09-21,4.71,4.85,4.64,4.69,165498,0
2011-09-22,4.52,4.56,4.3,4.51,132245,0
2011-09-23,4.5,4.5,4.3,4.44,114081,0
2011-09-26,4.39,4.55,4.29,4.5,170491,0
2011-09-27,4.62,4.95,4.61,4.77,191335,0
2011-09-28,4.81,4.99,4.64,4.65,68396,0
2011-09-29,4.77,4.77,4.5,4.65,93107,0
2011-09-30,4.6,4.87,4.55,4.6,108609,0
2011-10-03,4.57,4.67,4.42,4.42,82935,0
2011-10-04,4.37,4.53,4.37,4.49,119287,0
2011-10-05,4.56,4.66,4.52,4.63,155479,0
2011-10-06,4.61,4.76,4.6,4.66,100602,0
2011-10-07,4.66,4.71,4.51,4.59,45750,0
2011-10-10,4.71,4.78,4.67,4.7,106179,0
2011-10-11,4.69,4.77,4.65,4.75,40436,0
2011-10-12,4.75,4.96,4.72,4.89,88680,0
2011-10-13,4.89,4.9,4.8,4.86,40089,0
2011-10-14,4.9,4.9,4.79,4.82,336583,0
2011-10-17,4.86,5.13,4.85,4.95,210183,0
2011-10-18,5.07,5.42,5.06,5.28,230203,0
2011-10-19,5.3,5.32,5.17,5.2,75191,0
2011-10-20,5.2,5.21,5.1,5.19,30830,0
2011-10-21,5.21,5.48,5.19,5.39,82451,0
2011-10-24,5.57,6.25,5.47,6.13,367705,0
2011-10-25,6.4,6.44,6.14,6.43,401987,0
2011-10-26,6.33,6.4,6.18,6.32,103777,0
2011-10-27,6.47,6.58,6.44,6.49,201423,0
2011-10-28,6.49,6.59,6.4,6.5,164427,0
2011-10-31,6.19,6.25,6.09,6.11,77448,0
2011-11-01,5.88,6.2,5.88,6.15,182714,0
2011-11-02,6.38,6.4,6.2,6.31,103717,0
2011-11-03,6.46,6.57,6.31,6.41,67244,0
2011-11-04,6.36,6.42,6.28,6.32,41072,0
2011-11-07,6.33,6.36,6.12,6.28,60690,0
2011-11-08,6.32,6.53,6.21,6.4,131985,0
2011-11-09,6.26,6.31,6.19,6.27,97450,0
2011-11-10,6.4,6.54,6.36,6.47,92112,0
2011-11-11,6.51,6.7,6.44,6.58,371676,0
2011-11-14,6.65,6.65,6.4,6.46,66058,0
2011-11-15,6.48,6.54,6.35,6.4,72532,0
2011-11-16,6.21,6.41,6.14,6.36,64849,0
2011-11-17,6.38,6.52,6.37,6.5,72330,0
2011-11-18,6.48,6.48,6.32,6.41,56789,0
2011-11-21,6.14,6.15,5.91,6.08,192294,0
2011-11-22,6,6.05,5.95,5.97,83248,0
2011-11-23,6.24,6.24,5.81,5.87,83449,0
2011-11-25,5.87,5.9,5.78,5.82,21296,0
2011-11-28,5.98,6.06,5.93,6,89835,0
2011-11-29,5.89,5.93,5.7,5.85,70927,0
2011-11-30,6,6.11,5.85,6.07,317916,0
2011-12-01,6.18,6.3,6.13,6.17,74892,0
2011-12-02,6.21,6.26,6.01,6.13,92798,0
2011-12-05,6.16,6.23,6.13,6.19,127985,0
2011-12-06,5.06,5.58,4.85,5.39,1414070,0
2011-12-07,5.4,5.46,5.18,5.31,426973,0
2011-12-08,5.63,5.65,5.3,5.35,154432,0
2011-12-09,5.36,5.41,5.35,5.37,77144,0
2011-12-12,5.22,5.3,5.2,5.22,100234,0
2011-12-13,5.28,5.4,5.22,5.28,74758,0
2011-12-14,5.3,5.38,5.21,5.3,99647,0
2011-12-15,5.43,5.43,5.2,5.24,153680,0
2011-12-16,5.28,5.3,5.19,5.23,59704,0
2011-12-19,5.19,5.25,5.1,5.15,128646,0
2011-12-20,5.17,5.18,5.01,5.14,135523,0
2011-12-21,5.16,5.16,5.05,5.1,134909,0
2011-12-22,5.04,5.04,4.95,5.01,146658,0
2011-12-23,4.96,5.09,4.9,5,50564,0
2011-12-27,4.95,5.04,4.9,4.96,103184,0
2011-12-28,4.96,4.96,4.78,4.88,79338,0
2011-12-29,4.86,4.97,4.78,4.95,101448,0
2011-12-30,4.97,4.98,4.89,4.93,57241,0
2012-01-03,5.03,5.04,4.97,5,104615,0
2012-01-04,5,5.09,5,5.08,60080,0
2012-01-05,5.02,5.26,5.02,5.26,60870,0
2012-01-06,5.24,5.34,5.2,5.27,55948,0
2012-01-09,5.5,5.79,5.5,5.65,265062,0
2012-01-10,5.72,5.84,5.7,5.82,150975,0
2012-01-11,5.7,5.96,5.65,5.86,161833,0
2012-01-12,5.8,5.8,5.62,5.68,78068,0
2012-01-13,5.76,5.76,5.51,5.63,74923,0
2012-01-17,5.69,5.75,5.64,5.74,80859,0
2012-01-18,5.69,5.82,5.63,5.82,133799,0
2012-01-19,5.8,5.92,5.79,5.86,152846,0
2012-01-20,5.8,5.95,5.75,5.91,105916,0
2012-01-23,5.88,6,5.8,5.9,109818,0
2012-01-24,5.79,5.87,5.62,5.74,402343,0
2012-01-25,5.67,5.74,5.2,5.68,229034,0
2012-01-26,5.48,5.69,5.42,5.61,189994,0
2012-01-27,5.57,5.66,5.5,5.57,95309,0
2012-01-30,5.49,5.52,5.4,5.45,221388,0
2012-01-31,5.37,5.86,5.37,5.68,387537,0
2012-02-01,5.6,5.92,5.45,5.74,429286,0
2012-02-02,5.72,6.06,5.72,6,235865,0
2012-02-03,6.07,6.28,6.06,6.13,272850,0
2012-02-06,6.12,6.46,6.08,6.44,285675,0
2012-02-07,6.39,6.53,6.31,6.46,161830,0
2012-02-08,6.56,6.56,6.4,6.51,286597,0
2012-02-09,6.6,6.64,6.37,6.5,241152,0
2012-02-10,6.43,6.52,6.38,6.4,80395,0
2012-02-13,6.45,6.48,6.27,6.38,181128,0
2012-02-14,6.33,6.39,6.11,6.18,133888,0
2012-02-15,6.2,6.24,6.07,6.13,158042,0
2012-02-16,5.44,5.65,5.33,5.45,2938665,0
2012-02-17,5.49,5.63,5.46,5.61,412065,0
2012-02-21,5.69,5.75,5.48,5.6,432986,0
2012-02-22,5.5,5.51,5.32,5.41,317635,0
2012-02-23,5.35,5.5,5.35,5.48,337357,0
2012-02-24,5.46,5.52,5.43,5.5,168019,0
2012-02-27,5.47,5.54,5.39,5.45,229707,0
2012-02-28,5.48,5.54,5.39,5.42,272265,0
2012-02-29,5.4,5.5,5.34,5.34,262318,0
2012-03-01,5.38,5.49,5.35,5.4,207350,0
2012-03-02,5.41,5.5,5.28,5.34,215087,0
2012-03-05,5.37,5.51,5.36,5.45,285667,0
2012-03-06,5.43,5.5,5.32,5.48,648160,0
2012-03-07,5.52,5.58,5.37,5.44,778442,0
2012-03-08,5.52,5.55,5.39,5.53,320261,0
2012-03-09,5.54,5.54,5.44,5.53,119633,0
2012-03-12,5.53,5.56,5.47,5.56,166922,0
2012-03-13,5.57,5.94,5.55,5.93,346074,0
2012-03-14,5.9,5.93,5.66,5.78,298720,0
2012-03-15,5.85,5.89,5.72,5.86,95234,0
2012-03-16,5.8,5.84,5.65,5.65,222594,0
2012-03-19,5.75,5.95,5.61,5.74,506723,0
2012-03-20,5.68,5.88,5.62,5.88,229634,0
2012-03-21,5.86,6.06,5.8,6.06,341717,0
2012-03-22,5.96,6.02,5.9,5.93,178617,0
2012-03-23,5.95,6.11,5.93,6.1,191619,0
2012-03-26,6.23,6.37,6.15,6.37,408586,0
2012-03-27,6.38,6.55,6.36,6.39,680726,0
2012-03-28,6.35,6.42,6.16,6.22,375811,0
2012-03-29,6.16,6.31,6.11,6.26,397404,0
2012-03-30,6.3,6.41,6.27,6.37,279231,0
2012-04-02,6.43,6.48,6.37,6.45,381494,0
2012-04-03,6.51,6.6,6.44,6.6,484382,0
2012-04-04,6.58,6.6,6.4,6.47,541040,0
2012-04-05,6.4,6.55,6.4,6.47,278932,0
2012-04-09,6.37,6.48,6.31,6.32,325612,0
2012-04-10,6.33,6.41,6.25,6.25,354873,0
2012-04-11,6.28,6.39,5.86,5.97,816426,0
2012-04-12,6,6.35,6,6.3,348785,0
2012-04-13,6.3,6.3,6.15,6.25,222155,0
2012-04-16,6.26,6.34,6.04,6.12,273465,0
2012-04-17,6.04,6.24,6.04,6.13,331120,0
2012-04-18,6.11,6.27,6.11,6.23,182951,0
2012-04-19,6.34,6.51,6.29,6.5,658797,0
2012-04-20,6.76,6.78,6.55,6.78,736375,0
2012-04-23,7.01,7.12,6.86,7.12,725972,0
2012-04-24,7.04,7.16,6.95,7.13,962567,0
2012-04-25,7.16,7.27,6.8,7.2,1502045,0
2012-04-26,7.28,7.33,7.01,7.06,681811,0
2012-04-27,7.09,7.09,6.8,6.99,1041296,0
2012-04-30,7.28,7.28,6.77,6.95,2111984,0
2012-05-01,6.78,6.78,5.8,6.19,4174977,0
2012-05-02,7.69,7.7,6.91,7.01,13149923,0
2012-05-03,6.95,6.98,6.51,6.73,3118885,0
2012-05-04,6.8,7.05,6.62,6.87,1981500,0
2012-05-07,6.8,7,6.67,6.94,1100460,0
2012-05-08,6.93,6.93,6.69,6.71,1153077,0
2012-05-09,6.63,6.63,6.28,6.42,1012661,0
2012-05-10,6.36,6.95,6.35,6.9,1130005,0
2012-05-11,6.81,6.93,6.7,6.76,462404,0
2012-05-14,6.6,6.68,6.45,6.5,571882,0
2012-05-15,6.32,6.42,6.21,6.3,527124,0
2012-05-16,6.17,6.24,6.08,6.17,771537,0
2012-05-17,6.05,6.18,5.98,6.08,516283,0
2012-05-18,6.08,6.21,5.88,6.2,823552,0
2012-05-21,6.25,6.47,6.2,6.44,641869,0
2012-05-22,6.48,6.61,6.3,6.35,276319,0
2012-05-23,6.22,6.24,6.05,6.14,716149,0
2012-05-24,6.14,6.16,6.04,6.08,347052,0
2012-05-25,6.09,6.29,6.06,6.28,203583,0
2012-05-29,6.24,6.34,6.12,6.19,278514,0
2012-05-30,6.18,6.35,6.15,6.35,284260,0
2012-05-31,6.32,6.46,6.13,6.46,500057,0
2012-06-01,6.28,6.43,6.25,6.28,333166,0
2012-06-04,6.23,6.35,6.13,6.15,314297,0
2012-06-05,6.1,6.38,6.1,6.37,408738,0
2012-06-06,6.39,6.55,6.36,6.53,455012,0
2012-06-07,6.55,6.8,6.49,6.64,434009,0
2012-06-08,6.65,6.73,6.56,6.69,228260,0
2012-06-11,6.67,6.78,6.35,6.65,561495,0
2012-06-12,6.66,6.74,6.52,6.69,202177,0
2012-06-13,6.6,6.73,6.51,6.52,238448,0
2012-06-14,6.64,6.66,6.51,6.55,231909,0
2012-06-15,6.54,6.6,6.54,6.57,199617,0
2012-06-18,6.46,6.46,6.25,6.41,380884,0
2012-06-19,6.4,6.5,6.39,6.5,243633,0
2012-06-20,6.48,6.8,6.37,6.78,716154,0
2012-06-21,6.8,6.8,6.54,6.6,231552,0
2012-06-22,5.57,6.27,5.31,6.19,1483465,0
2012-06-25,5.93,6.02,5.72,5.83,555302,0
2012-06-26,5.66,5.71,5.51,5.58,675984,0
2012-06-27,5.56,5.72,5.55,5.64,214418,0
2012-06-28,5.64,5.68,5.54,5.63,365047,0
2012-06-29,5.67,5.77,5.55,5.73,182231,0
2012-07-02,5.75,5.83,5.65,5.81,245616,0
2012-07-03,5.75,5.94,5.67,5.9,111090,0
2012-07-05,5.84,5.93,5.84,5.91,142877,0
2012-07-06,5.88,5.96,5.81,5.89,91773,0
2012-07-09,5.79,5.88,5.6,5.64,253357,0
2012-07-10,5.67,5.73,5.66,5.71,129048,0
2012-07-11,5.61,5.76,5.56,5.68,201852,0
2012-07-12,5.61,5.87,5.61,5.81,153498,0
2012-07-13,5.83,5.87,5.75,5.8,131838,0
2012-07-16,5.7,5.8,5.6,5.72,177000,0
2012-07-17,5.65,5.74,5.61,5.67,126164,0
2012-07-18,5.54,5.65,5.51,5.56,197435,0
2012-07-19,5.5,5.7,5.4,5.7,284904,0
2012-07-20,5.64,5.78,5.63,5.72,385284,0
2012-07-23,5.55,5.74,5.52,5.64,214957,0
2012-07-24,5.61,5.82,5.6,5.65,305862,0
2012-07-25,5.65,5.8,5.63,5.72,184705,0
2012-07-26,5.79,5.89,5.7,5.81,228005,0
2012-07-27,5.84,6.07,5.83,5.98,382398,0
2012-07-30,5.96,6,5.86,5.9,268030,0
2012-07-31,5.86,5.9,5.76,5.82,195378,0
2012-08-01,5.81,5.99,5.75,5.85,120688,0
2012-08-02,5.8,5.89,5.67,5.7,98256,0
2012-08-03,5.77,5.87,5.69,5.73,82798,0
2012-08-06,5.73,5.9,5.73,5.83,159002,0
2012-08-07,5.86,5.98,5.83,5.93,137164,0
2012-08-08,5.89,5.89,5.77,5.81,85567,0
2012-08-09,5.74,5.89,5.73,5.85,95822,0
2012-08-10,5.8,5.81,5.6,5.73,227730,0
2012-08-13,5.6,5.67,5.59,5.6,141172,0
2012-08-14,5.58,5.7,5.56,5.61,171803,0
2012-08-15,5.57,5.7,5.54,5.65,185568,0
2012-08-16,5.61,5.65,5.52,5.54,120889,0
2012-08-17,5.51,5.54,5.4,5.46,112308,0
2012-08-20,5.38,5.44,5.2,5.22,281712,0
2012-08-21,5.21,5.3,5.19,5.27,145616,0
2012-08-22,5.24,5.33,5.21,5.29,215552,0
2012-08-23,5.24,5.4,5.18,5.35,174784,0
2012-08-24,5.35,5.35,5.3,5.32,90251,0
2012-08-27,5.29,5.32,5.23,5.25,163795,0
2012-08-28,5.53,5.54,5.21,5.23,121952,0
2012-08-29,5.21,5.36,5.15,5.35,157183,0
2012-08-30,5.8,5.8,5.29,5.45,129948,0
2012-08-31,5.48,5.49,5.35,5.43,148982,0
2012-09-04,5.29,5.35,5.16,5.16,205358,0
2012-09-05,5.15,5.16,5.03,5.08,134997,0
2012-09-06,5.03,5.2,5.03,5.17,142361,0
2012-09-07,5.21,5.29,5.16,5.22,60203,0
2012-09-10,5.13,5.22,5.12,5.15,131431,0
2012-09-11,4.92,4.93,4.76,4.89,595045,0
2012-09-12,4.8,4.93,4.8,4.85,213083,0
2012-09-13,4.81,4.9,4.81,4.87,115093,0
2012-09-14,4.85,4.96,4.85,4.87,121889,0
2012-09-17,4.88,4.9,4.8,4.86,208100,0
2012-09-18,4.87,4.9,4.83,4.87,78939,0
2012-09-19,4.82,4.9,4.8,4.85,171631,0
2012-09-20,4.8,4.89,4.71,4.89,252645,0
2012-09-21,4.9,4.97,4.87,4.9,230967,0
2012-09-24,4.9,5.4,4.89,5.36,396788,0
2012-09-25,5.73,5.73,5.12,5.13,132451,0
2012-09-26,5.13,5.21,5.09,5.17,70837,0
2012-09-27,5.23,5.28,5.13,5.27,167931,0
2012-09-28,5.26,5.26,5.12,5.18,47484,0
2012-10-01,5.4,5.4,5.14,5.27,110929,0
2012-10-02,5.23,5.23,5.08,5.15,244813,0
2012-10-03,5.15,5.2,5.02,5.1,92600,0
2012-10-04,5.08,5.09,5.02,5.07,35131,0
2012-10-05,5.09,5.12,5.01,5.06,57826,0
2012-10-08,5.04,5.07,5.01,5.03,31680,0
2012-10-09,5,5.12,5,5.12,147852,0
2012-10-10,5.14,5.22,5.06,5.12,125962,0
2012-10-11,5.12,5.19,5.04,5.09,178881,0
2012-10-12,5.13,5.17,5.06,5.14,40398,0
2012-10-15,5.25,5.26,5.15,5.25,148687,0
2012-10-16,5.23,5.28,5.17,5.19,74071,0
2012-10-17,5.18,5.28,5.18,5.24,82043,0
2012-10-18,5.23,5.25,5.08,5.11,98678,0
2012-10-19,5.11,5.12,5.01,5.02,289059,0
2012-10-22,5.01,5.06,4.95,5.01,99476,0
2012-10-23,4.95,4.97,4.82,4.95,122837,0
2012-10-24,4.91,4.98,4.89,4.92,82443,0
2012-10-25,5.02,5.06,4.9,4.96,112918,0
2012-10-26,4.96,5.02,4.91,4.93,74707,0
2012-10-31,4.95,4.99,4.8,4.83,101831,0
2012-11-01,4.87,5.19,4.87,5.1,190617,0
2012-11-02,5.07,5.08,5.01,5.08,65217,0
2012-11-05,5.02,5.13,5.02,5.02,181566,0
2012-11-06,5.05,5.08,4.78,4.8,210084,0
2012-11-07,4.83,4.9,4.75,4.88,126431,0
2012-11-08,4.87,4.87,4.75,4.86,87940,0
2012-11-09,4.8,4.98,4.75,4.9,83767,0
2012-11-12,4.94,4.97,4.85,4.88,43633,0
2012-11-13,4.97,5.56,4.97,5.31,743822,0
2012-11-14,5.3,5.44,5.23,5.33,228971,0
2012-11-15,5.26,5.37,5.12,5.3,229318,0
2012-11-16,5.3,5.3,4.96,5.09,244000,0
2012-11-19,5.23,5.23,4.97,5.05,306483,0
2012-11-20,5.03,5.19,5.03,5.13,97050,0
2012-11-21,5.13,5.37,5.11,5.34,227612,0
2012-11-23,5.49,5.6,5.35,5.56,196665,0
2012-11-26,5.59,5.7,5.46,5.65,247844,0
2012-11-27,5.75,5.77,5.64,5.68,96755,0
2012-11-28,5.62,5.65,5.56,5.64,182897,0
2012-11-29,5.65,5.7,5.56,5.6,101612,0
2012-11-30,5.67,5.67,5.44,5.55,341455,0
2012-12-03,5.55,5.6,5.37,5.51,165290,0
2012-12-04,5.51,5.54,5.41,5.5,148570,0
2012-12-05,5.45,5.5,5.37,5.48,75546,0
2012-12-06,5.53,5.61,5.42,5.52,118027,0
2012-12-07,5.52,5.6,5.43,5.6,64445,0
2012-12-10,5.59,5.65,5.5,5.57,114316,0
2012-12-11,5.51,5.56,5.41,5.53,142347,0
2012-12-12,5.48,5.56,5.45,5.45,66843,0
2012-12-13,5.41,5.42,5.33,5.33,75140,0
2012-12-14,5.32,5.37,5.27,5.31,34177,0
2012-12-17,5.21,5.28,5.12,5.16,159010,0
2012-12-18,5.15,5.18,5.05,5.13,68238,0
2012-12-19,5.07,5.26,4.99,5.21,172206,0
2012-12-20,5.12,5.22,5.11,5.19,97558,0
2012-12-21,5.17,5.18,5.05,5.07,90631,0
2012-12-24,5.03,5.2,5.03,5.17,66377,0
2012-12-26,5.13,5.3,5.08,5.2,134963,0
2012-12-27,5.2,5.23,5.05,5.13,132969,0
2012-12-28,5.05,5.22,5.05,5.19,103257,0
2012-12-31,5.12,5.3,5.07,5.19,122418,0
2013-01-02,5.84,5.84,5.3,5.4,247189,0
2013-01-03,5.31,5.37,5.26,5.3,116961,0
2013-01-04,5.3,5.41,5.3,5.39,97406,0
2013-01-07,5.4,5.44,5.23,5.3,275316,0
2013-01-08,5.36,5.4,5.23,5.35,419397,0
2013-01-09,5.31,5.34,5.14,5.25,504027,0
2013-01-10,5.3,5.3,5.15,5.23,264782,0
2013-01-11,5.23,5.3,5.19,5.28,82153,0
2013-01-14,5.28,5.28,5.15,5.15,80245,0
2013-01-15,5.14,5.21,5.09,5.14,92459,0
2013-01-16,5.21,5.22,5.1,5.13,88465,0
2013-01-17,5.19,5.2,5.09,5.13,61299,0
2013-01-18,5.08,5.22,5.03,5.2,189584,0
2013-01-22,5.19,5.42,5.15,5.36,267101,0
2013-01-23,5.51,5.51,5.26,5.27,247412,0
2013-01-24,5.25,5.36,5.14,5.18,357906,0
2013-01-25,5.17,5.31,5.08,5.22,302892,0
2013-01-28,5.22,5.23,5.07,5.19,239750,0
2013-01-29,5.16,5.2,5.05,5.17,232089,0
2013-01-30,5.16,5.17,5.01,5.03,286229,0
2013-01-31,5.06,5.25,5.03,5.11,308779,0
2013-02-01,5.16,5.24,5.15,5.19,167883,0
2013-02-04,5.22,5.45,5.19,5.36,684671,0
2013-02-05,6.14,6.73,6.06,6.15,7490918,0
2013-02-06,5.99,6.08,5.93,5.98,715274,0
2013-02-07,5.9,5.98,5.79,5.85,366199,0
2013-02-08,5.85,5.9,5.77,5.81,149495,0
2013-02-11,5.8,5.85,5.62,5.84,300379,0
2013-02-12,5.85,5.89,5.7,5.73,160474,0
2013-02-13,5.73,5.98,5.6,5.9,305660,0
2013-02-14,5.8,5.9,5.77,5.89,120989,0
2013-02-15,5.84,5.85,5.77,5.85,196966,0
2013-02-19,5.81,5.88,5.72,5.84,249328,0
2013-02-20,5.85,5.85,5.71,5.77,257234,0
2013-02-21,5.79,5.79,5.56,5.76,181254,0
2013-02-22,5.77,5.9,5.71,5.81,238150,0
2013-02-25,5.83,5.94,5.75,5.91,190058,0
2013-02-26,5.88,5.9,5.81,5.81,91762,0
2013-02-27,5.86,5.87,5.73,5.8,127949,0
2013-02-28,5.77,5.77,5.64,5.72,152743,0
2013-03-01,5.69,5.69,5.55,5.66,407995,0
2013-03-04,5.62,5.75,5.55,5.67,119767,0
2013-03-05,5.61,5.76,5.6,5.73,161354,0
2013-03-06,5.72,5.76,5.66,5.68,57667,0
2013-03-07,5.68,5.75,5.61,5.71,132453,0
2013-03-08,5.71,5.98,5.69,5.89,443074,0
2013-03-11,5.85,5.87,5.66,5.74,241047,0
2013-03-12,5.72,5.74,5.62,5.74,156602,0
2013-03-13,5.68,5.68,5.53,5.6,99800,0
2013-03-14,5.58,5.61,5.46,5.52,177556,0
2013-03-15,5.73,5.81,5.37,5.39,232810,0
2013-03-18,5.37,5.57,5.25,5.44,704357,0
2013-03-19,5.55,5.66,5.45,5.65,303349,0
2013-03-20,5.69,5.74,5.57,5.58,200549,0
2013-03-21,5.58,5.65,5.46,5.51,131464,0
2013-03-22,5.51,5.55,5.4,5.54,134172,0
2013-03-25,5.56,5.56,5.44,5.51,49894,0
2013-03-26,5.5,5.57,5.4,5.54,47874,0
2013-03-27,5.52,5.55,5.42,5.5,80926,0
2013-03-28,5.45,5.51,5.43,5.49,82311,0
2013-04-01,5.47,5.51,5.42,5.49,91417,0
2013-04-02,5.5,5.62,5.44,5.59,133499,0
2013-04-03,5.63,5.69,5.57,5.6,120044,0
2013-04-04,5.66,5.7,5.55,5.57,148430,0
2013-04-05,5.59,5.59,5.49,5.53,87533,0
2013-04-08,5.51,5.61,5.45,5.57,170097,0
2013-04-09,5.54,5.67,5.53,5.63,105705,0
2013-04-10,5.59,5.62,5.5,5.62,266327,0
2013-04-11,5.59,5.62,5.5,5.6,229724,0
2013-04-12,5.5,5.6,5.49,5.6,132213,0
2013-04-15,5.6,5.61,5.48,5.61,123037,0
2013-04-16,5.64,5.64,5.5,5.58,118468,0
2013-04-17,5.65,5.65,5.48,5.6,98005,0
2013-04-18,5.55,5.57,5.43,5.53,183187,0
2013-04-19,5.51,5.59,5.36,5.54,182519,0
2013-04-22,5.47,5.6,5.36,5.55,160439,0
2013-04-23,5.52,5.61,5.51,5.6,150643,0
2013-04-24,5.59,5.62,5.51,5.62,71449,0
2013-04-25,5.63,5.63,5.51,5.55,68089,0
2013-04-26,5.55,5.56,5.38,5.51,221279,0
2013-04-29,5.66,5.81,5.63,5.64,364415,0
2013-04-30,5.67,5.71,5.63,5.67,135700,0
2013-05-01,5.67,5.67,5.47,5.51,184247,0
2013-05-02,5.52,5.54,5.46,5.47,79935,0
2013-05-03,5.5,5.52,5.48,5.52,95349,0
2013-05-06,5.5,5.56,5.38,5.38,358548,0
2013-05-07,5.44,5.46,5.36,5.39,231068,0
2013-05-08,5.42,5.42,5.01,5.31,335263,0
2013-05-09,5.26,5.33,5.24,5.26,67142,0
2013-05-10,5.25,5.29,5.25,5.25,82233,0
2013-05-13,5.24,5.28,5.1,5.23,175731,0
2013-05-14,5.13,5.31,5.13,5.31,95669,0
2013-05-15,5.29,5.31,5.21,5.26,71864,0
2013-05-16,5.2,5.27,5.2,5.22,94120,0
2013-05-17,5.23,5.25,5.11,5.16,159195,0
2013-05-20,5.16,5.26,5.07,5.2,178684,0
2013-05-21,5.23,5.25,5.18,5.21,104248,0
2013-05-22,5.25,5.29,5.2,5.21,95459,0
2013-05-23,5.19,5.25,5.12,5.2,145748,0
2013-05-24,5.2,5.24,5.1,5.2,114075,0
2013-05-28,5.2,5.24,5.17,5.17,85352,0
2013-05-29,5.14,5.2,5.11,5.18,128520,0
2013-05-30,5.18,5.2,5.12,5.12,53552,0
2013-05-31,5.1,5.15,5.09,5.09,133998,0
2013-06-03,5.13,5.2,5.06,5.18,156989,0
2013-06-04,5.16,5.16,4.95,5.05,589573,0
2013-06-05,5.02,5.13,4.92,5.08,206705,0
2013-06-06,5.07,5.11,5.02,5.11,157965,0
2013-06-07,5.1,5.18,5.1,5.17,192065,0
2013-06-10,5.26,5.29,5.08,5.19,279188,0
2013-06-11,5.13,5.22,5.1,5.18,86016,0
2013-06-12,5.2,5.26,4.97,5.05,279047,0
2013-06-13,5.02,5.14,5.01,5.01,76604,0
2013-06-14,5.01,5.11,4.98,4.98,139326,0
2013-06-17,5.03,5.12,4.98,5.04,251080,0
2013-06-18,4.84,5.12,4.84,5.08,336189,0
2013-06-19,5.35,5.45,5.1,5.23,1310048,0
2013-06-20,5.11,5.14,5,5.04,493364,0
2013-06-21,5.05,5.06,4.98,5.01,239601,0
2013-06-24,4.9,4.92,4.68,4.81,435821,0
2013-06-25,4.92,4.95,4.71,4.88,266883,0
2013-06-26,4.95,5.06,4.89,5.02,301205,0
2013-06-27,5,5.01,4.9,4.92,118664,0
2013-06-28,4.91,4.96,4.9,4.91,180159,0
2013-07-01,4.94,5.15,4.91,5.12,240276,0
2013-07-02,5.15,5.24,5.15,5.17,129620,0
2013-07-03,5.09,5.17,5.02,5.08,54944,0
2013-07-05,5.1,5.15,5.05,5.1,184684,0
2013-07-08,5.08,5.1,5.03,5.05,66091,0
2013-07-09,5.09,5.14,5.01,5.07,126426,0
2013-07-10,5.09,5.25,5.06,5.25,174376,0
2013-07-11,5.3,5.35,5.26,5.3,174279,0
2013-07-12,5.32,5.5,5.3,5.45,197863,0
2013-07-15,5.48,5.64,5.48,5.6,177533,0
2013-07-16,5.58,5.59,5.49,5.58,83884,0
2013-07-17,5.6,5.72,5.58,5.68,187092,0
2013-07-18,5.62,5.65,5.55,5.6,456051,0
2013-07-19,5.55,5.66,5.53,5.64,149323,0
2013-07-22,5.61,5.64,5.57,5.6,199617,0
2013-07-23,5.6,5.6,5.53,5.53,128911,0
2013-07-24,5.57,5.6,5.41,5.49,123720,0
2013-07-25,5.42,5.47,5.35,5.42,70412,0
2013-07-26,5.41,5.47,5.33,5.42,30680,0
2013-07-29,5.36,5.49,5.34,5.45,80579,0
2013-07-30,5.41,5.44,5.29,5.4,56626,0
2013-07-31,5.37,5.42,5.3,5.35,86506,0
2013-08-01,5.39,5.4,5.26,5.34,124810,0
2013-08-02,5.3,5.45,5.3,5.42,57271,0
2013-08-05,5.54,5.6,5.47,5.52,133436,0
2013-08-06,5.51,5.52,5.39,5.4,52580,0
2013-08-07,5.42,5.45,5.32,5.39,89492,0
2013-08-08,5.4,5.4,5.16,5.19,165593,0
2013-08-09,5.19,5.21,5.15,5.16,72855,0
2013-08-12,5.1,5.16,5.01,5.02,208873,0
2013-08-13,5.1,5.17,4.94,4.98,107573,0
2013-08-14,5.02,5.1,5,5.04,254709,0
2013-08-15,5.1,5.11,4.98,5.04,153573,0
2013-08-16,4.95,5.06,4.95,5.03,165875,0
2013-08-19,5.03,5.07,4.95,5.06,199675,0
2013-08-20,5.11,5.15,4.95,5.15,201641,0
2013-08-21,5.11,5.11,5.09,5.1,117384,0
2013-08-22,5.06,5.18,5.06,5.15,84428,0
2013-08-23,5.15,5.25,5.12,5.2,62152,0
2013-08-26,5.1,5.29,5.09,5.28,116637,0
2013-08-27,5.11,5.13,5.04,5.13,177015,0
2013-08-28,5.1,5.19,5.03,5.14,117201,0
2013-08-29,5.16,5.26,5.13,5.18,96465,0
2013-08-30,5.19,5.22,5.18,5.2,40606,0
2013-09-03,5.2,5.24,5.12,5.19,688820,0
2013-09-04,5.17,5.31,5.13,5.29,134871,0
2013-09-05,5.3,5.34,5.24,5.28,323927,0
2013-09-06,5.3,5.36,5.2,5.22,36705,0
2013-09-09,5.21,5.32,5.19,5.32,215724,0
2013-09-10,5.31,5.31,5.15,5.17,349247,0
2013-09-11,5.21,5.6,5.18,5.56,527021,0
2013-09-12,5.1,5.12,4.68,4.72,1551015,0
2013-09-13,4.65,4.7,4.4,4.66,1923621,0
2013-09-16,4.69,4.69,4.6,4.6,829975,0
2013-09-17,4.62,4.65,4.53,4.58,210635,0
2013-09-18,4.57,4.64,4.52,4.62,163599,0
2013-09-19,4.51,4.64,4.48,4.53,215376,0
2013-09-20,4.54,4.57,4.41,4.43,194376,0
2013-09-23,4.4,4.44,4.32,4.39,408320,0
2013-09-24,4.41,4.54,4.41,4.53,411094,0
2013-09-25,4.5,4.64,4.39,4.46,267259,0
2013-09-26,4.49,4.56,4.4,4.42,54883,0
2013-09-27,4.4,4.67,4.38,4.59,243957,0
2013-09-30,4.66,4.66,4.48,4.53,565435,0
2013-10-01,4.58,4.61,4.52,4.6,140511,0
2013-10-02,4.57,4.59,4.43,4.5,150671,0
2013-10-03,4.49,4.49,4.35,4.36,229519,0
2013-10-04,4.36,4.43,4.33,4.39,120185,0
2013-10-07,4.46,4.49,4.38,4.4,105486,0
2013-10-08,4.42,4.44,4.21,4.28,213502,0
2013-10-09,4.29,4.29,4.2,4.24,213580,0
2013-10-10,4.3,4.35,4.19,4.23,83128,0
2013-10-11,4.22,4.3,4.21,4.27,98598,0
2013-10-14,4.52,4.61,4.35,4.38,402916,0
2013-10-15,4.4,4.46,4.31,4.39,658720,0
2013-10-16,4.39,4.52,4.39,4.49,280577,0
2013-10-17,4.47,4.52,4.4,4.5,218777,0
2013-10-18,4.52,4.52,4.38,4.43,205644,0
2013-10-21,4.66,4.67,4.33,4.38,870823,0
2013-10-22,4.49,4.53,4.42,4.49,171247,0
2013-10-23,4.48,4.52,4.43,4.52,76816,0
2013-10-24,4.51,4.55,4.48,4.52,199439,0
2013-10-25,4.53,4.55,4.47,4.49,121707,0
2013-10-28,4.46,4.5,4.41,4.5,135065,0
2013-10-29,4.5,4.55,4.47,4.51,99343,0
2013-10-30,4.37,4.52,4.37,4.44,179233,0
2013-10-31,4.43,4.5,4.36,4.39,293582,0
2013-11-01,4.39,4.49,4.37,4.47,195665,0
2013-11-04,4.49,4.53,4.47,4.49,127737,0
2013-11-05,4.46,4.51,4.38,4.4,158033,0
2013-11-06,4.42,4.42,4.39,4.41,311375,0
2013-11-07,4.45,4.49,4.36,4.36,168023,0
2013-11-08,4.38,4.49,4.37,4.47,89381,0
2013-11-11,4.46,4.51,4.45,4.49,86519,0
2013-11-12,4.4,4.49,4.4,4.49,144905,0
2013-11-13,4.41,4.48,4.36,4.45,137517,0
2013-11-14,4.36,4.45,4.32,4.44,152147,0
2013-11-15,4.45,4.48,4.39,4.46,110106,0
2013-11-18,4.52,4.53,4.37,4.37,70106,0
2013-11-19,4.37,4.45,4.35,4.38,95648,0
2013-11-20,4.33,4.43,4.33,4.39,400247,0
2013-11-21,4.25,4.36,4.25,4.29,217748,0
2013-11-22,4.31,4.35,4.15,4.27,166971,0
2013-11-25,4.06,4.07,3.92,4.06,688047,0
2013-11-26,4.03,4.03,3.87,3.95,741014,0
2013-11-27,3.95,3.95,3.76,3.79,443044,0
2013-11-29,3.79,3.98,3.75,3.93,111551,0
2013-12-02,3.82,3.87,3.76,3.8,460865,0
2013-12-03,3.74,3.85,3.73,3.8,198280,0
2013-12-04,3.78,3.8,3.72,3.72,200899,0
2013-12-05,3.7,3.88,3.7,3.85,258825,0
2013-12-06,3.87,3.87,3.73,3.77,295781,0
2013-12-09,3.76,3.78,3.73,3.74,454798,0
2013-12-10,3.74,3.89,3.73,3.85,515247,0
2013-12-11,3.84,3.88,3.72,3.72,394069,0
2013-12-12,3.71,3.95,3.71,3.88,159083,0
2013-12-13,3.86,3.88,3.82,3.85,112034,0
2013-12-16,3.89,3.99,3.81,3.88,422241,0
2013-12-17,3.93,4,3.8,3.98,228300,0
2013-12-18,4.09,4.11,3.95,4.03,276788,0
2013-12-19,4.03,4.09,3.99,4.04,154778,0
2013-12-20,4.01,4.09,3.96,3.96,155449,0
2013-12-23,3.89,4.06,3.83,4.03,294915,0
2013-12-24,3.99,4.04,3.9,4.01,170520,0
2013-12-26,3.92,3.98,3.9,3.91,211614,0
2013-12-27,3.83,3.91,3.83,3.84,134576,0
2013-12-30,3.8,3.95,3.79,3.89,296886,0
2013-12-31,3.91,3.91,3.84,3.89,246640,0
2014-01-02,3.93,4.03,3.93,3.96,218606,0
2014-01-03,3.98,4.02,3.92,3.95,138176,0
2014-01-06,3.95,3.96,3.84,3.85,198101,0
2014-01-07,3.98,4.1,3.96,4.07,265876,0
2014-01-08,4.16,4.5,4.16,4.5,453070,0
2014-01-09,4.55,4.6,4.45,4.49,319117,0
2014-01-10,4.52,4.72,4.46,4.52,326567,0
2014-01-13,4.81,4.94,4.6,4.64,674273,0
2014-01-14,4.73,4.74,4.61,4.67,258233,0
2014-01-15,4.71,4.8,4.67,4.8,149042,0
2014-01-16,4.92,4.94,4.8,4.85,267677,0
2014-01-17,4.93,4.95,4.69,4.71,297963,0
2014-01-21,4.7,4.8,4.48,4.74,311726,0
2014-01-22,4.77,4.77,4.52,4.6,153591,0
2014-01-23,4.6,4.67,4.43,4.52,222081,0
2014-01-24,4.5,4.51,4.26,4.47,325929,0
2014-01-27,4.4,4.44,4.13,4.26,296235,0
2014-01-28,4.25,4.34,4.15,4.32,162797,0
2014-01-29,4.26,4.3,4.13,4.18,176501,0
2014-01-30,4.24,4.39,4.21,4.38,69116,0
2014-01-31,4.34,4.34,4.1,4.25,174855,0
2014-02-03,4.21,4.23,4,4.1,307875,0
2014-02-04,4.1,4.21,4.08,4.12,140797,0
2014-02-05,4.22,4.31,4.13,4.3,121563,0
2014-02-06,4.35,4.38,4.19,4.24,104998,0
2014-02-07,4.4,4.66,4.4,4.6,212829,0
2014-02-10,4.61,4.77,4.56,4.75,221455,0
2014-02-11,4.82,4.89,4.72,4.76,486104,0
2014-02-12,4.85,4.86,4.76,4.78,333078,0
2014-02-13,4.78,4.79,4.56,4.77,174256,0
2014-02-14,4.79,4.84,4.76,4.79,181141,0
2014-02-18,4.88,4.9,4.73,4.81,351232,0
2014-02-19,4.8,4.85,4.75,4.76,145739,0
2014-02-20,4.75,4.75,4.63,4.72,225995,0
2014-02-21,4.73,4.8,4.72,4.76,127205,0
2014-02-24,4.72,4.83,4.72,4.81,231082,0
2014-02-25,4.84,4.87,4.75,4.81,257078,0
2014-02-26,4.83,4.86,4.63,4.76,252019,0
2014-02-27,4.83,4.9,4.76,4.87,395431,0
2014-02-28,4.87,4.89,4.75,4.83,132414,0
2014-03-03,4.84,4.89,4.82,4.88,282751,0
2014-03-04,5,5.2,5,5.05,537592,0
2014-03-05,5.09,5.2,5.01,5.2,247815,0
2014-03-06,5.26,5.3,5.13,5.26,308672,0
2014-03-07,5.27,5.27,5.03,5.18,127064,0
2014-03-10,5.16,5.2,5.09,5.14,89171,0
2014-03-11,5.19,5.2,5.04,5.19,275621,0
2014-03-12,5.19,5.21,5.01,5.19,233271,0
2014-03-13,5.25,5.28,5.08,5.13,250238,0
2014-03-14,5.11,5.11,4.96,5.06,259585,0
2014-03-17,5.08,5.14,5,5,152713,0
2014-03-18,4.96,5,4.89,4.93,155180,0
2014-03-19,4.91,5.02,4.9,4.9,88152,0
2014-03-20,4.86,4.87,4.78,4.78,129907,0
2014-03-21,4.79,4.79,4.53,4.62,200702,0
2014-03-24,4.64,4.68,4.52,4.53,256073,0
2014-03-25,4.6,4.82,4.6,4.82,319643,0
2014-03-26,4.79,4.85,4.7,4.78,523000,0
2014-03-27,4.78,4.87,4.62,4.71,95638,0
2014-03-28,4.7,4.75,4.56,4.66,113318,0
2014-03-31,4.63,4.63,4.47,4.58,144418,0
2014-04-01,4.56,4.68,4.55,4.65,103666,0
2014-04-02,4.63,4.74,4.55,4.73,251834,0
2014-04-03,4.72,5,4.5,4.84,551780,0
2014-04-04,4.84,4.89,4.59,4.63,186931,0
2014-04-07,4.61,4.79,4.57,4.65,126327,0
2014-04-08,4.64,4.64,4.46,4.5,178263,0
2014-04-09,4.55,4.72,4.52,4.69,97203,0
2014-04-10,4.69,4.71,4.45,4.49,74530,0
2014-04-11,4.46,4.53,4.32,4.39,166403,0
2014-04-14,4.33,4.41,4.15,4.25,98679,0
2014-04-15,4.29,4.36,4.15,4.31,125911,0
2014-04-16,4.4,4.4,4.12,4.18,215512,0
2014-04-17,4.13,4.22,4.13,4.15,84569,0
2014-04-21,4.14,4.24,4.05,4.14,257751,0
2014-04-22,4.2,4.3,4.15,4.2,302830,0
2014-04-23,4.22,4.22,4.09,4.17,76065,0
2014-04-24,4.17,4.2,4.08,4.13,93948,0
2014-04-25,4.13,4.17,4.02,4.03,151735,0
2014-04-28,4.06,4.1,3.99,4.09,138425,0
2014-04-29,4.08,4.1,4,4.06,69570,0
2014-04-30,4.06,4.09,4.01,4.05,70141,0
2014-05-01,4.08,4.14,4.02,4.04,133309,0
2014-05-02,4.03,4.09,3.96,4.05,120458,0
2014-05-05,4.01,4.1,4.01,4.08,54550,0
2014-05-06,4.09,4.12,4.03,4.08,48661,0
2014-05-07,4.08,4.08,3.95,3.99,117382,0
2014-05-08,3.95,4,3.81,3.81,186122,0
2014-05-09,3.81,3.92,3.78,3.85,114195,0
2014-05-12,3.88,4.04,3.79,3.79,357739,0
2014-05-13,3.91,3.94,3.85,3.9,249728,0
2014-05-14,3.9,3.95,3.78,3.81,373451,0
2014-05-15,3.79,3.87,3.77,3.77,187194,0
2014-05-16,3.76,3.87,3.76,3.82,151361,0
2014-05-19,3.85,3.91,3.8,3.88,145307,0
2014-05-20,3.91,3.93,3.84,3.89,141486,0
2014-05-21,3.86,3.92,3.82,3.86,160659,0
2014-05-22,3.91,3.98,3.79,3.85,133518,0
2014-05-23,3.82,3.86,3.76,3.83,158716,0
2014-05-27,3.8,3.94,3.77,3.9,165402,0
2014-05-28,3.95,4,3.92,3.96,153321,0
2014-05-29,3.96,3.97,3.84,3.85,129054,0
2014-05-30,4.2,4.2,3.98,4,424916,0
2014-06-02,4.01,4.02,3.85,3.86,182822,0
2014-06-03,3.85,3.94,3.85,3.86,59557,0
2014-06-04,3.88,3.93,3.82,3.87,91896,0
2014-06-05,3.9,3.9,3.82,3.86,188972,0
2014-06-06,3.87,3.94,3.87,3.93,107289,0
2014-06-09,3.87,3.96,3.81,3.89,167683,0
2014-06-10,3.85,3.9,3.83,3.83,120627,0
2014-06-11,3.85,3.88,3.8,3.8,83886,0
2014-06-12,3.76,3.88,3.76,3.85,87867,0
2014-06-13,3.85,3.85,3.75,3.8,83138,0
2014-06-16,3.86,3.89,3.81,3.85,121915,0
2014-06-17,3.84,3.9,3.82,3.86,81421,0
2014-06-18,3.9,4.13,3.87,4.11,542651,0
2014-06-19,4.11,4.14,3.88,3.91,133061,0
2014-06-20,3.94,3.94,3.86,3.91,57578,0
2014-06-23,3.93,4.07,3.78,3.82,393839,0
2014-06-24,3.87,3.87,3.75,3.8,201117,0
2014-06-25,3.76,3.79,3.72,3.75,100917,0
2014-06-26,3.74,3.84,3.71,3.78,180029,0
2014-06-27,3.78,3.8,3.75,3.77,79271,0
2014-06-30,3.74,3.78,3.55,3.65,200911,0
2014-07-01,3.55,3.6,3.49,3.56,576033,0
2014-07-02,3.56,3.61,3.49,3.5,583100,0
2014-07-03,3.5,3.52,3.46,3.47,392780,0
2014-07-07,3.4,3.43,3.3,3.37,427486,0
2014-07-08,3.33,3.36,3.19,3.26,401051,0
2014-07-09,3.29,3.31,3.24,3.28,131558,0
2014-07-10,3.25,3.26,3.19,3.23,324040,0
2014-07-11,3.33,3.33,3.16,3.25,223652,0
2014-07-14,3.27,3.32,3.16,3.29,190053,0
2014-07-15,3.29,3.33,3.25,3.26,228938,0
2014-07-16,3.25,3.29,3.18,3.27,1127019,0
2014-07-17,3.29,3.35,3.25,3.28,404552,0
2014-07-18,3.21,3.42,3.21,3.4,91279,0
2014-07-21,3.35,3.5,3.3,3.45,1373060,0
2014-07-22,3.47,3.54,3.43,3.49,204301,0
2014-07-23,3.46,3.49,3.33,3.37,194021,0
2014-07-24,3.53,3.65,3.52,3.6,284926,0
2014-07-25,3.58,3.64,3.46,3.47,153903,0
2014-07-28,3.47,3.47,3.34,3.44,165719,0
2014-07-29,3.39,3.47,3.37,3.44,92100,0
2014-07-30,3.42,3.54,3.42,3.52,143783,0
2014-07-31,3.45,3.45,3.29,3.29,290008,0
2014-08-01,3.25,3.33,3.25,3.28,135067,0
2014-08-04,3.25,3.28,3.01,3.02,523125,0
2014-08-05,3.07,3.18,3.01,3.14,377410,0
2014-08-06,3.14,3.2,3.07,3.11,111836,0
2014-08-07,3.09,3.12,3.02,3.02,122235,0
2014-08-08,3.01,3.1,3.01,3.07,67122,0
2014-08-11,3.03,3.1,2.91,2.94,348513,0
2014-08-12,2.87,2.91,2.8,2.86,213464,0
2014-08-13,2.76,2.79,2.45,2.63,895442,0
2014-08-14,2.63,2.74,2.59,2.72,1206692,0
2014-08-15,2.7,2.8,2.68,2.72,493005,0
2014-08-18,2.7,2.72,2.64,2.65,249519,0
2014-08-19,2.67,2.69,2.61,2.65,253122,0
2014-08-20,2.45,2.56,2.35,2.45,970686,0
2014-08-21,2.44,2.49,2.44,2.44,218119,0
2014-08-22,2.44,2.48,2.42,2.44,149786,0
2014-08-25,2.35,2.43,2.35,2.4,402284,0
2014-08-26,2.4,2.51,2.38,2.45,343468,0
2014-08-27,2.45,2.49,2.41,2.41,343829,0
2014-08-28,2.43,3,2.41,2.61,1144239,0
2014-08-29,2.75,2.78,2.6,2.6,881453,0
2014-09-02,2.61,2.64,2.53,2.58,373974,0
2014-09-03,2.58,2.58,2.47,2.53,568200,0
2014-09-04,2.53,2.7,2.47,2.54,693507,0
2014-09-05,2.54,2.58,2.48,2.51,379544,0
2014-09-08,2.63,2.65,2.56,2.59,598019,0
2014-09-09,2.57,2.61,2.5,2.52,483809,0
2014-09-10,2.53,2.57,2.5,2.56,265103,0
2014-09-11,2.5,2.53,2.45,2.51,386919,0
2014-09-12,2.51,2.59,2.5,2.5,262696,0
2014-09-15,2.48,2.52,2.45,2.51,214213,0
2014-09-16,2.5,2.5,2.4,2.45,107690,0
2014-09-17,2.42,2.57,2.41,2.54,398915,0
2014-09-18,2.52,2.64,2.51,2.54,1272891,0
2014-09-19,2.55,2.57,2.48,2.5,623862,0
2014-09-22,2.44,2.59,2.44,2.49,334399,0
2014-09-23,2.49,2.49,2.4,2.4,168656,0
2014-09-24,2.41,2.45,2.41,2.43,36887,0
2014-09-25,2.43,2.47,2.36,2.42,121085,0
2014-09-26,2.41,2.43,2.36,2.37,67011,0
2014-09-29,2.38,2.43,2.38,2.38,271229,0
2014-09-30,2.4,2.44,2.38,2.42,181437,0
2014-10-01,2.4,2.43,2.36,2.39,146423,0
2014-10-02,2.38,2.41,2.25,2.35,197309,0
2014-10-03,2.38,2.41,2.35,2.36,71118,0
2014-10-06,2.4,2.4,2.29,2.31,99246,0
2014-10-07,2.3,2.35,2.25,2.27,108080,0
2014-10-08,2.25,2.27,2.18,2.25,173550,0
2014-10-09,2.24,2.28,2.17,2.24,65032,0
2014-10-10,2.24,2.29,2.17,2.2,78958,0
2014-10-13,2.26,3,2.25,2.45,4829966,0
2014-10-14,2.43,2.47,2.05,2.22,979579,0
2014-10-15,2.16,2.48,2.16,2.41,575973,0
2014-10-16,2.6,2.75,2.47,2.61,914949,0
2014-10-17,2.67,2.81,2.49,2.65,1505843,0
2014-10-20,2.45,2.55,2.37,2.44,663578,0
2014-10-21,2.4,2.5,2.36,2.36,349216,0
2014-10-22,2.36,2.48,2.3,2.3,244537,0
2014-10-23,2.34,2.4,2.25,2.31,219658,0
2014-10-24,2.34,2.38,2.26,2.29,199814,0
2014-10-27,2.26,2.32,2.24,2.3,129105,0
2014-10-28,2.32,2.33,2.24,2.3,97786,0
2014-10-29,2.28,2.31,2.24,2.3,183568,0
2014-10-30,2.22,2.28,2.21,2.25,280232,0
2014-10-31,2.3,2.32,2.14,2.2,368772,0
2014-11-03,2.15,2.19,2.11,2.15,231422,0
2014-11-04,2.14,2.2,2.12,2.13,139638,0
2014-11-05,2.12,2.16,2.08,2.12,351492,0
2014-11-06,2.1,2.1,2.05,2.05,190467,0
2014-11-07,2.06,2.07,2.02,2.04,138780,0
2014-11-10,2.07,2.08,2.05,2.05,114249,0
2014-11-11,1.92,2.01,1.86,2,457834,0
2014-11-12,1.97,2.02,1.95,1.99,2523955,0
2014-11-13,1.98,2.14,1.98,2.12,226876,0
2014-11-14,2.13,2.19,2.09,2.09,173131,0
2014-11-17,2.11,2.19,2.02,2.14,491533,0
2014-11-18,2.1,2.18,2.08,2.15,261345,0
2014-11-19,2.14,2.15,2.1,2.13,233206,0
2014-11-20,2.11,2.18,2.07,2.11,178637,0
2014-11-21,2.1,2.13,2.05,2.09,216416,0
2014-11-24,2,2.12,2,2.07,282567,0
2014-11-25,2.05,2.18,2.03,2.1,501259,0
2014-11-26,2.08,2.14,2.02,2.11,128432,0
2014-11-28,2.09,2.12,2.07,2.1,91321,0
2014-12-01,2.09,2.1,2.04,2.09,124767,0
2014-12-02,2.05,2.25,2.03,2.17,370063,0
2014-12-03,2.16,2.17,2.04,2.1,174200,0
2014-12-04,2.07,2.14,2.06,2.12,197306,0
2014-12-05,2.09,2.14,2.04,2.08,69204,0
2014-12-08,2.13,2.15,2.02,2.05,237431,0
2014-12-09,2.04,2.1,2.01,2.1,226151,0
2014-12-10,2.06,2.11,2.06,2.09,201137,0
2014-12-11,2.07,2.11,2.01,2.03,130546,0
2014-12-12,2.02,2.1,2,2.1,131358,0
2014-12-15,2.07,2.14,2.05,2.14,262426,0
2014-12-16,2.11,2.11,2.01,2.02,160529,0
2014-12-17,2.02,2.07,2.01,2.03,89419,0
2014-12-18,2.02,2.05,1.89,1.98,457694,0
2014-12-19,1.96,1.99,1.92,1.95,87524,0
2014-12-22,1.94,1.97,1.89,1.93,238466,0
2014-12-23,1.89,1.93,1.82,1.86,436218,0
2014-12-24,1.85,1.9,1.81,1.85,220739,0
2014-12-26,1.85,1.87,1.8,1.83,162199,0
2014-12-29,1.75,1.87,1.72,1.8,559150,0
2014-12-30,1.74,1.84,1.71,1.84,371942,0
2014-12-31,1.82,1.95,1.8,1.84,353554,0
2015-01-02,1.85,1.98,1.85,1.87,118660,0
2015-01-05,2.05,2.29,2.01,2.17,1442970,0
2015-01-06,2.2,2.25,2.01,2.02,529514,0
2015-01-07,2.05,2.15,2.04,2.08,190593,0
2015-01-08,2.33,2.4,2.1,2.34,1694025,0
2015-01-09,2.33,2.4,2.25,2.29,248224,0
2015-01-12,2.3,2.4,2.27,2.34,259229,0
2015-01-13,2.33,2.34,2.26,2.27,205724,0
2015-01-14,2.24,2.34,2.21,2.27,127713,0
2015-01-15,2.25,2.37,2.23,2.23,387013,0
2015-01-16,2.23,2.33,2.22,2.3,270237,0
2015-01-20,2.25,2.28,2.15,2.23,128033,0
2015-01-21,2.22,2.25,2.16,2.18,100370,0
2015-01-22,2.15,2.16,2.06,2.06,234782,0
2015-01-23,2.06,2.12,1.95,1.99,204427,0
2015-01-26,2,2.09,1.97,2,171255,0
2015-01-27,2.01,2.13,2,2.1,81086,0
2015-01-28,2.07,2.11,2,2.05,94060,0
2015-01-29,2.05,2.06,1.99,2.02,60582,0
2015-01-30,2.02,2.1,2,2,29801,0
2015-02-02,2.03,2.05,1.98,2,49285,0
2015-02-03,2.01,2.12,1.99,2.09,144457,0
2015-02-04,2.04,2.05,1.98,2.01,80042,0
2015-02-05,2.04,2.05,1.92,1.96,362099,0
2015-02-06,1.92,2,1.92,1.95,43204,0
2015-02-09,1.96,1.99,1.92,1.92,38432,0
2015-02-10,1.93,1.98,1.89,1.94,157205,0
2015-02-11,1.92,1.95,1.89,1.91,140336,0
2015-02-12,1.98,2.05,1.87,1.88,256085,0
2015-02-13,1.87,1.9,1.82,1.84,230836,0
2015-02-17,1.87,1.98,1.87,1.9,278416,0
2015-02-18,1.91,1.97,1.88,1.91,142966,0
2015-02-19,1.95,1.96,1.89,1.92,191635,0
2015-02-20,1.92,2,1.91,1.96,77562,0
2015-02-23,2,2.04,1.99,2,318310,0
2015-02-24,2.02,2.02,1.95,1.96,239229,0
2015-02-25,1.98,2.02,1.98,2,110088,0
2015-02-26,2.02,2.03,1.96,1.97,109577,0
2015-02-27,1.92,1.96,1.91,1.92,60504,0
2015-03-02,1.92,1.96,1.87,1.87,90000,0
2015-03-03,1.88,1.9,1.88,1.9,49400,0
2015-03-04,1.9,1.9,1.79,1.87,201200,0
2015-03-05,1.89,1.89,1.86,1.86,22900,0
2015-03-06,1.85,1.89,1.85,1.88,86800,0
2015-03-09,1.86,1.9,1.84,1.87,65900,0
2015-03-10,1.87,1.9,1.83,1.88,176100,0
2015-03-11,1.85,1.88,1.83,1.85,113000,0
2015-03-12,1.86,1.86,1.77,1.82,87700,0
2015-03-13,1.76,1.82,1.53,1.75,147500,0
2015-03-16,1.75,1.78,1.75,1.77,43400,0
2015-03-17,1.76,1.78,1.65,1.72,123300,0
2015-03-18,1.75,1.8,1.72,1.75,71800,0
2015-03-19,1.74,1.82,1.71,1.79,181500,0
2015-03-20,1.79,1.81,1.76,1.76,54300,0
2015-03-23,1.76,1.81,1.72,1.72,89900,0
2015-03-24,1.73,1.77,1.73,1.76,85800,0
2015-03-25,1.76,1.78,1.72,1.73,168800,0
2015-03-26,1.71,1.76,1.7,1.73,87000,0
2015-03-27,1.72,1.79,1.7,1.77,83400,0
2015-03-30,1.74,1.81,1.71,1.75,80800,0
2015-03-31,1.75,1.85,1.72,1.78,178668,0
2015-04-01,1.73,1.82,1.72,1.81,165300,0
2015-04-02,1.8,1.83,1.75,1.8,146700,0
2015-04-06,1.8,1.87,1.79,1.84,134900,0
2015-04-07,1.84,1.9,1.81,1.84,267658,0
2015-04-08,1.83,2.06,1.83,2,3097200,0
2015-04-09,2,2.18,2,2.08,269001,0
2015-04-10,2.1,2.1,1.98,1.99,261300,0
2015-04-13,1.99,2.01,1.96,1.97,259200,0
2015-04-14,1.94,2.03,1.94,2.01,190900,0
2015-04-15,1.99,2.09,1.99,2.05,138300,0
2015-04-16,2.04,2.04,1.99,2.01,139005,0
2015-04-17,2.02,2.05,2,2,119300,0
2015-04-20,1.99,2.06,1.99,2.05,132265,0
2015-04-21,2.02,2.11,2.02,2.06,345181,0
2015-04-22,2.07,2.13,2.05,2.08,142354,0
2015-04-23,2.13,2.29,2.1,2.22,416200,0
2015-04-24,2.21,2.3,2.2,2.23,207414,0
2015-04-27,2.21,2.23,2.09,2.12,178700,0
2015-04-28,2.1,2.16,2.03,2.14,205016,0
2015-04-29,2.14,2.24,2.09,2.2,249400,0
2015-04-30,2.2,2.23,2.14,2.2,191800,0
2015-05-01,2.21,2.21,2.12,2.18,86700,0
2015-05-04,2.16,2.19,2.14,2.17,79000,0
2015-05-05,2.13,2.15,2.1,2.11,53300,0
2015-05-06,2.1,2.17,2.1,2.14,76419,0
2015-05-07,2.08,2.13,2.05,2.11,103453,0
2015-05-08,2.12,2.2,2.08,2.17,272100,0
2015-05-11,2.09,2.14,2.03,2.11,140200,0
2015-05-12,2.07,2.13,2.05,2.12,123071,0
2015-05-13,2.12,2.13,2.04,2.12,146488,0
2015-05-14,2.11,2.12,2.04,2.1,170600,0
2015-05-15,2.12,2.16,2.1,2.13,126593,0
2015-05-18,2.13,2.2,2.13,2.2,95120,0
2015-05-19,2.19,2.3,2.15,2.24,729831,0
2015-05-20,2.25,2.35,2.23,2.24,1710307,0
2015-05-21,2.24,2.31,2.11,2.22,1478000,0
2015-05-22,2.25,2.25,2.14,2.18,560300,0
2015-05-26,2.13,2.16,2.11,2.16,164604,0
2015-05-27,2.14,2.16,1.98,2.06,3009300,0
2015-05-28,2.05,2.14,2.02,2.04,1029178,0
2015-05-29,2.03,2.11,1.86,1.94,1920200,0
2015-06-01,1.97,2.06,1.94,2.02,653268,0
2015-06-02,1.97,2.06,1.94,2.05,451488,0
2015-06-03,2.02,2.18,2.02,2.13,544300,0
2015-06-04,2.1,2.2,2.1,2.17,290200,0
2015-06-05,2.1,2.2,2.1,2.16,273400,0
2015-06-08,2.16,2.2,2.13,2.2,218200,0
2015-06-09,2.18,2.18,2.11,2.12,69040,0
2015-06-10,2.13,2.16,2.08,2.12,49516,0
2015-06-11,2.13,2.15,2.08,2.1,89127,0
2015-06-12,2.1,2.11,2.02,2.05,52100,0
2015-06-15,2,2.02,1.96,1.98,179800,0
2015-06-16,1.99,2.01,1.96,1.97,112700,0
2015-06-17,1.95,2.01,1.95,1.99,46100,0
2015-06-18,1.95,2.05,1.95,2.05,84900,0
2015-06-19,2.05,2.16,2.01,2.14,319400,0
2015-06-22,2.11,2.13,2.02,2.05,121200,0
2015-06-23,2.07,2.1,2.03,2.06,82138,0
2015-06-24,2.04,2.06,1.98,2.02,68000,0
2015-06-25,2.02,2.04,1.99,2.03,48700,0
2015-06-26,2,2.03,1.98,1.98,47000,0
2015-06-29,1.95,1.97,1.88,1.92,204000,0
2015-06-30,1.94,1.95,1.89,1.95,45780,0
2015-07-01,1.93,1.95,1.88,1.91,128700,0
2015-07-02,1.9,1.96,1.88,1.96,65200,0
2015-07-06,1.93,1.93,1.81,1.89,182800,0
2015-07-07,1.9,1.9,1.84,1.85,151900,0
2015-07-08,1.82,1.86,1.79,1.79,126000,0
2015-07-09,1.8,1.86,1.78,1.79,110400,0
2015-07-10,1.79,1.86,1.79,1.82,36600,0
2015-07-13,1.84,1.86,1.82,1.86,85300,0
2015-07-14,1.86,1.87,1.84,1.86,60725,0
2015-07-15,1.85,1.97,1.83,1.92,466260,0
2015-07-16,1.9,1.97,1.9,1.91,403200,0
2015-07-17,1.94,1.94,1.87,1.89,35900,0
2015-07-20,1.89,1.9,1.83,1.87,267800,0
2015-07-21,1.83,1.85,1.74,1.77,440300,0
2015-07-22,1.77,1.81,1.75,1.75,74500,0
2015-07-23,1.76,1.81,1.71,1.71,102100,0
2015-07-24,1.71,1.77,1.71,1.71,68800,0
2015-07-27,1.72,1.78,1.67,1.71,115200,0
2015-07-28,1.69,1.74,1.65,1.67,157700,0
2015-07-29,1.7,1.72,1.63,1.65,134700,0
2015-07-30,1.68,1.68,1.57,1.59,152300,0
2015-07-31,1.62,1.68,1.62,1.64,49000,0
2015-08-03,1.71,1.75,1.7,1.72,123352,0
2015-08-04,1.72,1.74,1.67,1.67,73000,0
2015-08-05,1.68,1.7,1.65,1.69,54900,0
2015-08-06,1.67,1.7,1.65,1.65,72046,0
2015-08-07,1.65,1.65,1.55,1.57,83200,0
2015-08-10,1.58,1.66,1.58,1.63,42700,0
2015-08-11,1.67,1.67,1.55,1.63,72411,0
2015-08-12,1.63,1.63,1.57,1.63,29200,0
2015-08-13,1.62,1.67,1.59,1.62,46500,0
2015-08-14,1.6,1.66,1.57,1.63,42200,0
2015-08-17,1.67,1.68,1.63,1.66,88600,0
2015-08-18,1.65,1.67,1.6,1.63,24200,0
2015-08-19,1.65,1.65,1.57,1.59,70100,0
2015-08-20,1.57,1.57,1.53,1.55,139800,0
2015-08-21,1.53,1.71,1.5,1.52,270800,0
2015-08-24,1.4,1.47,1.33,1.33,215589,0
2015-08-25,1.44,1.45,1.33,1.34,76400,0
2015-08-26,1.34,1.56,1.34,1.39,345600,0
2015-08-27,1.4,1.45,1.39,1.4,44300,0
2015-08-28,1.43,1.48,1.4,1.46,24700,0
2015-08-31,1.46,1.49,1.41,1.47,25600,0
2015-09-01,1.42,1.49,1.4,1.46,26400,0
2015-09-02,1.46,1.46,1.43,1.45,19200,0
2015-09-03,1.39,1.47,1.35,1.43,504800,0
2015-09-04,1.44,1.47,1.44,1.46,31900,0
2015-09-08,1.45,1.47,1.44,1.47,22700,0
2015-09-09,1.56,1.56,1.42,1.49,198200,0
2015-09-10,1.45,1.48,1.44,1.45,29362,0
2015-09-11,1.41,1.42,1.4,1.4,35800,0
2015-09-14,1.4,1.61,1.36,1.39,83400,0
2015-09-15,1.4,1.4,1.36,1.4,14900,0
2015-09-16,1.38,1.44,1.38,1.39,217600,0
2015-09-17,1.37,1.42,1.34,1.41,41367,0
2015-09-18,1.41,1.45,1.38,1.4,39400,0
2015-09-21,1.36,1.44,1.36,1.38,33900,0
2015-09-22,1.45,1.45,1.37,1.43,174700,0
2015-09-23,1.44,1.44,1.41,1.41,4900,0
2015-09-24,1.38,1.41,1.35,1.38,22754,0
2015-09-25,1.38,1.43,1.38,1.41,16500,0
2015-09-28,1.4,1.4,1.3,1.33,80102,0
2015-09-29,1.33,1.33,1.19,1.3,270900,0
2015-09-30,1.31,1.31,1.13,1.18,357100,0
2015-10-01,1.2,1.2,1.05,1.12,167300,0
2015-10-02,1.1,1.15,1.01,1.03,461200,0
2015-10-05,1.06,1.12,1.04,1.07,483853,0
2015-10-06,1.1,1.1,1.04,1.05,80800,0
2015-10-07,1.08,1.16,1.04,1.13,77839,0
2015-10-08,1.08,1.15,1.08,1.14,52600,0
2015-10-09,1.14,1.15,1.11,1.13,33800,0
2015-10-12,1.09,1.13,1.08,1.08,69627,0
2015-10-13,1.2,1.2,1.06,1.1,1144800,0
2015-10-14,1.07,1.17,1.06,1.11,184900,0
2015-10-15,1.07,1.11,0.95,1,4561800,0
2015-10-16,1.03,1.04,1,1.02,250100,0
2015-10-19,1.05,1.07,0.98,0.98,5332831,0
2015-10-20,1.06,1.11,1.03,1.08,623200,0
2015-10-21,1.07,1.1,1.04,1.1,311600,0
2015-10-22,1.08,1.09,1.03,1.03,232700,0
2015-10-23,1.05,1.25,1.01,1.12,659200,0
2015-10-26,1.12,1.15,1.06,1.06,266700,0
2015-10-27,1.1,1.1,1.04,1.07,199000,0
2015-10-28,1.05,1.06,1.01,1.02,212100,0
2015-10-29,1.03,1.05,1.02,1.05,137300,0
2015-10-30,1.03,1.06,1.03,1.04,95500,0
2015-11-02,1.04,1.04,1,1.02,312332,0
2015-11-03,1.05,1.05,1.01,1.03,337162,0
2015-11-04,1.02,1.05,1,1.05,458448,0
2015-11-05,1.04,1.06,1.01,1.05,293400,0
2015-11-06,1.05,1.06,1.02,1.05,226100,0
2015-11-09,1.03,1.05,1.02,1.03,199355,0
2015-11-10,1,1.06,1,1.01,226400,0
2015-11-11,1,1.06,0.98,0.99,248200,0
2015-11-12,0.98,1.04,0.98,0.99,111300,0
2015-11-13,0.96,1,0.95,0.97,95600,0
2015-11-16,1.02,1.04,0.97,1.01,630800,0
2015-11-17,1,1.02,0.99,1.01,1920700,0
2015-11-18,1,1.07,0.99,1.05,1273100,0
2015-11-19,1.08,1.11,1.02,1.04,479500,0
2015-11-20,1.04,1.04,1.01,1.02,209800,0
2015-11-23,1,1.06,1,1.02,352700,0
2015-11-24,1.05,1.1,1.01,1.07,775000,0
2015-11-25,1.07,1.11,1.06,1.09,1084900,0
2015-11-27,1.09,1.09,1.06,1.07,165300,0
2015-11-30,1.04,1.06,1.03,1.04,348900,0
2015-12-01,1.04,1.08,1.01,1.06,611840,0
2015-12-02,1.04,1.06,1.02,1.02,222543,0
2015-12-03,1.03,1.04,1.01,1.02,159181,0
2015-12-04,1.02,1.04,1,1,137900,0
2015-12-07,0.98,1.01,0.95,0.98,307900,0
2015-12-08,0.96,0.96,0.92,0.92,331284,0
2015-12-09,0.89,0.9,0.85,0.88,450600,0
2015-12-10,0.85,0.9,0.83,0.89,241700,0
2015-12-11,0.87,0.87,0.83,0.83,314000,0
2015-12-14,0.77,0.81,0.75,0.78,676317,0
2015-12-15,0.75,0.82,0.74,0.79,1125700,0
2015-12-16,0.79,0.82,0.78,0.8,638900,0
2015-12-17,0.75,0.89,0.75,0.87,1333200,0
2015-12-18,0.9,1.05,0.88,1.05,2446000,0
2015-12-21,1,1.03,0.96,1.01,697800,0
2015-12-22,0.99,1.03,0.97,0.99,379525,0
2015-12-23,0.95,1.01,0.95,0.98,1405700,0
2015-12-24,0.98,1.04,0.98,1.04,331876,0
2015-12-28,1.02,1.02,0.9901,1.01,317693,0
2015-12-29,0.99,1.01,0.979,0.9999,322350,0
2015-12-30,0.9627,1.01,0.9627,1,470262,0
2015-12-31,1.03,1.04,0.98,1.02,460292,0
2016-01-04,1,1.02,1,1.01,132456,0
2016-01-05,1.01,1.02,1,1.02,113833,0
2016-01-06,1.02,1.02,0.99,1.01,284769,0
2016-01-07,0.99,1,0.97,0.9998,370626,0
2016-01-08,0.98,1.01,0.9245,0.9551,70078,0
2016-01-11,0.94,0.9599,0.86,0.91,126593,0
2016-01-12,0.89,0.8999,0.811,0.88,195251,0
2016-01-13,0.88,0.88,0.815,0.8588,144210,0
2016-01-14,0.8499,0.88,0.8202,0.85,111374,0
2016-01-15,0.8672,0.8672,0.82,0.82,83582,0
2016-01-19,0.86,0.86,0.82,0.84,157100,0
2016-01-20,0.82,0.8399,0.78,0.8003,125859,0
2016-01-21,0.8001,0.88,0.8001,0.85,83002,0
2016-01-22,0.8301,0.8999,0.8301,0.8868,24095,0
2016-01-25,0.9,0.9475,0.87,0.886,246845,0
2016-01-26,0.86,0.8898,0.86,0.8802,26572,0
2016-01-27,0.8599,0.8689,0.822,0.8303,101419,0
2016-01-28,0.8301,0.858,0.822,0.85,44933,0
2016-01-29,0.855,0.87,0.8128,0.85,36668,0
2016-02-01,0.85,0.86,0.822,0.86,31045,0
2016-02-02,0.81,0.83,0.7901,0.82,47346,0
2016-02-03,0.793,0.82,0.78,0.7903,46060,0
2016-02-04,0.79,0.814,0.78,0.8,81146,0
2016-02-05,0.838,0.85,0.826,0.84,75664,0
2016-02-08,0.81,0.815,0.76,0.785,44628,0
2016-02-09,0.77,0.8,0.76,0.77,29531,0
2016-02-10,0.77,0.78,0.75,0.77,56960,0
2016-02-11,0.7623,0.8,0.7501,0.76,19999,0
2016-02-12,0.8,0.82,0.7532,0.7879,62622,0
2016-02-16,0.7701,0.8199,0.7701,0.8,34193,0
2016-02-17,0.8185,0.83,0.79,0.81,39122,0
2016-02-18,0.82,0.83,0.78,0.827,47534,0
2016-02-19,0.7822,0.81,0.782,0.7971,35278,0
2016-02-22,0.8111,0.821,0.78,0.81,94275,0
2016-02-23,0.8003,0.8077,0.7796,0.7796,28981,0
2016-02-24,0.775,0.825,0.775,0.825,138516,0
2016-02-25,0.825,0.8479,0.8003,0.8102,42327,0
2016-02-26,0.8132,0.85,0.7902,0.84,52187,0
2016-02-29,0.8398,0.8398,0.8107,0.832,32810,0
2016-03-01,0.8318,0.8828,0.8201,0.8302,30734,0
2016-03-02,0.8306,0.86,0.8302,0.84,16350,0
2016-03-03,0.893,0.91,0.8776,0.889,82009,0
2016-03-04,0.91,0.92,0.8603,0.8802,32476,0
2016-03-07,0.85,0.88,0.84,0.8455,42855,0
2016-03-08,0.87,0.8999,0.8201,0.85,104362,0
2016-03-09,0.8798,0.9,0.85,0.885,22499,0
2016-03-10,0.862,0.9,0.8601,0.89,20238,0
2016-03-11,0.92,0.93,0.9,0.91,63489,0
2016-03-14,0.9532,0.96,0.89,0.93,221547,0
2016-03-15,0.885,0.9,0.85,0.86,36397,0
2016-03-16,0.86,0.91,0.86,0.9,36492,0
2016-03-17,0.92,0.92,0.86,0.89,106723,0
2016-03-18,0.89,0.89,0.86,0.865,14247,0
2016-03-21,0.8655,0.9,0.86,0.9,41260,0
2016-03-22,0.9,0.9,0.85,0.86,129497,0
2016-03-23,0.85,0.86,0.83,0.84,66404,0
2016-03-24,0.8599,0.8599,0.825,0.8491,12261,0
2016-03-28,0.849,0.88,0.849,0.88,75578,0
2016-03-29,0.84,0.87,0.82,0.87,123845,0
2016-03-30,0.84,0.87,0.8323,0.87,18724,0
2016-03-31,0.825,0.86,0.825,0.8405,29878,0
2016-04-01,0.83,0.8778,0.83,0.84,22901,0
2016-04-04,0.89,0.9,0.8601,0.863,126453,0
2016-04-05,0.86,0.8897,0.83,0.8401,46068,0
2016-04-06,0.84,0.89,0.84,0.89,47066,0
2016-04-07,0.8601,0.89,0.86,0.8899,7696,0
2016-04-08,0.87,0.9302,0.8526,0.8999,73519,0
2016-04-11,0.8701,0.9294,0.84,0.85,70056,0
2016-04-12,0.85,0.89,0.84,0.8408,146658,0
2016-04-13,0.86,0.89,0.84,0.88,87544,0
2016-04-14,0.87,0.87,0.84,0.8503,172794,0
2016-04-15,0.84,0.88,0.83,0.8301,90520,0
2016-04-18,0.8411,0.86,0.8411,0.86,49741,0
2016-04-19,0.8501,0.88,0.83,0.85,81622,0
2016-04-20,0.85,0.88,0.83,0.85,91736,0
2016-04-21,0.84,0.875,0.84,0.875,22112,0
2016-04-22,0.8785,0.9,0.84,0.8606,272241,0
2016-04-25,0.85,0.87,0.83,0.85,76015,0
2016-04-26,0.88,0.88,0.84,0.87,19930,0
2016-04-27,0.86,0.86,0.7924,0.8299,43723,0
2016-04-28,0.83,0.86,0.83,0.8379,33339,0
2016-04-29,0.87,0.87,0.82,0.8251,122199,0
2016-05-02,0.825,0.865,0.825,0.83,27626,0
2016-05-03,0.822,0.83,0.81,0.821,49461,0
2016-05-04,0.82,0.85,0.82,0.83,16551,0
2016-05-05,0.812,0.8298,0.8101,0.8194,41395,0
2016-05-06,0.81,0.85,0.78,0.8,19845,0
2016-05-09,0.8001,0.8299,0.7901,0.8089,56375,0
2016-05-10,0.802,0.8299,0.79,0.795,14069,0
2016-05-11,0.81,0.81,0.795,0.8,28732,0
2016-05-12,0.78,0.81,0.775,0.79,26031,0
2016-05-13,0.81,0.83,0.79,0.79,7026,0
2016-05-16,0.7817,0.83,0.7774,0.7999,23080,0
2016-05-17,0.783,0.82,0.7801,0.82,29517,0
2016-05-18,0.82,0.82,0.79,0.81,51816,0
2016-05-19,0.8,0.83,0.7951,0.8,59596,0
2016-05-20,0.801,0.83,0.78,0.8,16148,0
2016-05-23,0.79,0.82,0.7775,0.8,84679,0
2016-05-24,0.8199,0.8199,0.787,0.8002,57611,0
2016-05-25,0.8025,0.8098,0.78,0.79,41643,0
2016-05-26,0.79,0.81,0.78,0.783,50173,0
2016-05-27,0.7801,0.813,0.78,0.791,32924,0
2016-05-31,0.7911,0.83,0.7901,0.8,267768,0
2016-06-01,0.8279,0.8279,0.79,0.8,294057,0
2016-06-02,0.7999,0.81,0.7921,0.7951,53024,0
2016-06-03,0.793,0.823,0.7801,0.7899,31945,0
2016-06-06,0.81,0.829,0.782,0.8,141343,0
2016-06-07,0.7922,0.8199,0.76,0.79,155934,0
2016-06-08,0.81,0.8101,0.765,0.78,249700,0
2016-06-09,0.78,0.78,0.77,0.78,51969,0
2016-06-10,0.788,0.8,0.75,0.769,98009,0
2016-06-13,0.7599,0.78,0.7401,0.76,59240,0
2016-06-14,0.77,0.79,0.73,0.76,37007,0
2016-06-15,0.78,0.79,0.73,0.79,36050,0
2016-06-16,0.77,0.7803,0.68,0.68,305495,0
2016-06-17,0.7,0.77,0.6901,0.75,78015,0
2016-06-20,0.765,0.78,0.7015,0.769,49992,0
2016-06-21,0.7501,0.78,0.725,0.76,60298,0
2016-06-22,0.767,0.767,0.72,0.7217,32334,0
2016-06-23,0.748,0.7697,0.718,0.726,51320,0
2016-06-24,0.7,0.7228,0.68,0.685,75726,0
2016-06-27,0.682,0.7099,0.641,0.645,239917,0
2016-06-28,0.6807,0.689,0.64,0.646,173481,0
2016-06-29,0.6504,0.6697,0.62,0.648,232134,0
2016-06-30,0.6532,0.6621,0.6233,0.64,104344,0
2016-07-01,0.61,0.6626,0.61,0.653,55463,0
2016-07-05,0.62,0.6399,0.62,0.6399,44538,0
2016-07-06,0.645,0.6599,0.6102,0.63,44132,0
2016-07-07,0.65,0.655,0.6302,0.641,80443,0
2016-07-08,0.646,0.6598,0.64,0.6461,68387,0
2016-07-11,0.646,0.65,0.63,0.635,45288,0
2016-07-12,0.63,0.6499,0.6252,0.635,80190,0
2016-07-13,0.631,0.64,0.62,0.6302,49237,0
2016-07-14,0.63,0.635,0.6202,0.625,47461,0
2016-07-15,0.623,0.67,0.623,0.65,38631,0
2016-07-18,0.64,0.66,0.633,0.64,31529,0
2016-07-19,0.634,0.65,0.63,0.645,13475,0
2016-07-20,0.64,0.6599,0.63,0.6597,39304,0
2016-07-21,0.6597,0.6598,0.64,0.65,36356,0
2016-07-22,0.64,0.67,0.6301,0.6404,249286,0
2016-07-25,0.6411,0.66,0.6411,0.65,56804,0
2016-07-26,0.642,0.6504,0.642,0.6441,51866,0
2016-07-27,0.6699,0.67,0.6502,0.66,15867,0
2016-07-28,0.6599,0.66,0.64,0.6481,25965,0
2016-07-29,0.64,0.6501,0.6301,0.646,9140,0
2016-08-01,0.641,0.67,0.64,0.67,55377,0
2016-08-02,0.6695,0.67,0.623,0.6501,33127,0
2016-08-03,0.65,0.655,0.64,0.655,16913,0
2016-08-04,0.65,0.74,0.6401,0.665,364628,0
2016-08-05,0.665,0.72,0.6368,0.64,277990,0
2016-08-08,0.63,0.66,0.63,0.635,82369,0
2016-08-09,0.642,0.65,0.589,0.6305,153591,0
2016-08-10,0.69,0.6999,0.6201,0.6559,638336,0
2016-08-11,0.6598,0.669,0.6335,0.65,80435,0
2016-08-12,0.63,0.66,0.62,0.6251,131839,0
2016-08-15,0.625,0.6501,0.62,0.648,133020,0
2016-08-16,0.621,0.666,0.621,0.6301,188061,0
2016-08-17,0.626,0.6497,0.6223,0.6398,87052,0
2016-08-18,0.64,0.648,0.6,0.63,405083,0
2016-08-19,0.646,0.6479,0.6,0.62,412924,0
2016-08-22,0.6,0.6398,0.6,0.6273,200489,0
2016-08-23,0.63,0.63,0.6,0.6131,173499,0
2016-08-24,0.62,0.63,0.605,0.6199,222741,0
2016-08-25,0.61,0.626,0.605,0.6164,39473,0
2016-08-26,0.61,0.6242,0.6,0.61,126025,0
2016-08-29,0.614,0.615,0.582,0.59,35996,0
2016-08-30,0.59,0.608,0.586,0.606,73781,0
2016-08-31,0.6,0.6076,0.58,0.598,38890,0
2016-09-01,0.5967,0.6079,0.58,0.6056,14416,0
2016-09-02,0.6,0.606,0.58,0.5999,36814,0
2016-09-06,0.609,0.64,0.593,0.62,474481,0
2016-09-07,0.612,0.6398,0.597,0.61,244079,0
2016-09-08,0.61,0.61,0.584,0.5938,101708,0
2016-09-09,0.63,0.63,0.59,0.6199,78311,0
2016-09-12,0.6,0.63,0.59,0.63,155692,0
2016-09-13,0.61,0.6299,0.5901,0.5901,165265,0
2016-09-14,0.592,0.6179,0.581,0.601,40017,0
2016-09-15,0.6,0.6001,0.59,0.598,32472,0
2016-09-16,0.59,0.63,0.59,0.63,105048,0
2016-09-19,0.62,0.62,0.59,0.616,34104,0
2016-09-20,0.6101,0.616,0.5901,0.6004,63928,0
2016-09-21,0.609,0.6095,0.59,0.5901,26680,0
2016-09-22,0.5999,0.6,0.59,0.5953,16465,0
2016-09-23,0.592,0.6079,0.56,0.57,72266,0
2016-09-26,0.5701,0.58,0.5611,0.5699,94580,0
2016-09-27,0.575,0.575,0.56,0.56,93950,0
2016-09-28,0.562,0.58,0.5555,0.57,67572,0
2016-09-29,0.5799,0.58,0.5601,0.5799,27394,0
2016-09-30,0.58,0.58,0.56,0.56,40549,0
2016-10-03,0.561,0.5747,0.55,0.5735,37200,0
2016-10-04,0.56,0.5732,0.55,0.564,56390,0
2016-10-05,0.564,0.578,0.5602,0.5699,58000,0
2016-10-06,0.56,0.5799,0.55,0.555,68853,0
2016-10-07,0.57,0.58,0.52,0.5579,69456,0
2016-10-10,0.5503,0.5599,0.53,0.5499,48834,0
2016-10-11,0.58,0.58,0.4851,0.4851,196380,0
2016-10-12,0.53,0.548,0.5,0.52,59000,0
2016-10-13,0.5204,0.5342,0.49,0.515,209967,0
2016-10-14,0.515,0.516,0.495,0.5081,66997,0
2016-10-17,0.503,0.5275,0.4874,0.5075,95700,0
2016-10-18,0.5016,0.5237,0.4795,0.485,129981,0
2016-10-19,0.4907,0.5174,0.4804,0.51,97567,0
2016-10-20,0.505,0.505,0.4903,0.4925,17700,0
2016-10-21,0.491,0.5099,0.4851,0.5,42350,0
2016-10-24,0.5,0.5,0.4841,0.4951,72863,0
2016-10-25,0.5,0.5,0.47,0.48,125830,0
2016-10-26,0.48,0.5,0.4799,0.4894,57138,0
2016-10-27,0.4862,0.5,0.472,0.495,61690,0
2016-10-28,0.4989,0.499,0.485,0.49,11009,0
2016-10-31,0.485,0.485,0.4301,0.4701,146200,0
2016-11-01,0.4425,0.47,0.4425,0.458,20976,0
2016-11-02,0.46,0.47,0.44,0.4499,49000,0
2016-11-03,0.42,0.4599,0.42,0.428,53957,0
2016-11-04,0.44,0.45,0.428,0.428,16700,0
2016-11-07,0.46,0.46,0.4299,0.441,52880,0
2016-11-08,0.431,0.437,0.41,0.4101,80470,0
2016-11-09,0.4205,0.481,0.4204,0.4401,506675,0
2016-11-10,0.4418,0.46,0.44,0.4597,335780,0
2016-11-11,0.46,0.4947,0.46,0.482,431635,0
2016-11-14,0.5108,0.5763,0.5108,0.55,581649,0
2016-11-15,0.57,0.57,0.51,0.5206,195914,0
2016-11-16,0.5123,0.5401,0.5,0.52,255188,0
2016-11-17,0.5035,0.5299,0.48,0.4902,148710,0
2016-11-18,0.49,0.5,0.485,0.49,105011,0
2016-11-21,0.49,0.5125,0.4726,0.481,167256,0
2016-11-22,0.4911,0.5295,0.4911,0.52,366360,0
2016-11-23,0.516,0.5388,0.51,0.51,165566,0
2016-11-25,0.53,0.53,0.4931,0.51,28962,0
2016-11-28,0.5061,0.5199,0.48,0.49,195293,0
2016-11-29,0.5,0.65,0.4749,0.56,1986358,0
2016-11-30,0.562,0.59,0.53,0.56,366655,0
2016-12-01,0.5667,0.58,0.5489,0.5595,114845,0
2016-12-02,0.42,0.4388,0.29,0.31,8935177,0
2016-12-05,0.3445,0.3445,0.27,0.32,11272412,0
2016-12-06,0.33,0.3412,0.315,0.33,2809142,0
2016-12-07,0.33,0.34,0.28,0.3,5206287,0
2016-12-08,0.3,0.31,0.28,0.2971,1578361,0
2016-12-09,0.3,0.31,0.2911,0.3,1090181,0
2016-12-12,0.315,0.34,0.31,0.326,2380618,0
2016-12-13,0.34,0.3406,0.26,0.3,13666630,0
2016-12-14,0.35,0.3799,0.32,0.335,11678953,0
2016-12-15,0.32,0.33,0.286,0.2979,2603593,0
2016-12-16,0.3,0.3,0.281,0.3,1226458,0
2016-12-19,0.32,0.32,0.295,0.3016,1652065,0
2016-12-20,0.3011,0.3104,0.2901,0.3,2022015,0
2016-12-21,0.3031,0.305,0.2851,0.2852,1859379,0
2016-12-22,0.29,0.3283,0.29,0.318,3218358,0
2016-12-23,0.32,0.3294,0.311,0.315,1300793,0
2016-12-27,0.3516,0.395,0.335,0.3529,8389120,0
2016-12-28,0.3512,0.41,0.3512,0.3849,6823125,0
2016-12-29,0.408,0.4695,0.4,0.4585,11635436,0
2016-12-30,0.46,0.4795,0.4305,0.445,4459064,0
2017-01-03,0.4801,0.4863,0.3906,0.4153,6998531,0
2017-01-04,0.4315,0.4467,0.417,0.4194,2075878,0
2017-01-05,0.42,0.4391,0.41,0.4151,1541057,0
2017-01-06,0.4285,0.43,0.3822,0.4216,2421103,0
2017-01-09,0.43,0.4398,0.411,0.42,1514463,0
2017-01-10,0.4183,0.4272,0.4075,0.413,1161312,0
2017-01-11,0.413,0.4215,0.4,0.405,849400,0
2017-01-12,0.41,0.4127,0.4051,0.4052,582998,0
2017-01-13,0.41,0.4499,0.41,0.43,1322336,0
2017-01-17,0.45,0.46,0.431,0.46,1623684,0
2017-01-18,0.4733,0.489,0.4529,0.485,3023855,0
2017-01-19,0.5,0.515,0.4875,0.509,3513706,0
2017-01-20,0.519,0.519,0.485,0.5,1063130,0
2017-01-23,0.51,0.52,0.5052,0.51,1509761,0
2017-01-24,0.5331,0.6,0.5242,0.5797,4047660,0
2017-01-25,0.585,0.585,0.551,0.575,1556603,0
2017-01-26,0.58,0.5922,0.54,0.555,1710810,0
2017-01-27,0.615,0.62,0.59,0.62,5334906,0
2017-01-30,0.6199,0.635,0.6,0.6122,2981185,0
2017-01-31,0.62,0.6299,0.6,0.6299,2137644,0
2017-02-01,0.61,0.64,0.61,0.6385,1300982,0
2017-02-02,0.622,0.8,0.62,0.75,5436669,0
2017-02-03,0.779,0.847,0.7501,0.78,9430417,0
2017-02-06,0.78,0.82,0.7626,0.793,3241508,0
2017-02-07,0.801,0.8163,0.785,0.794,1593434,0
2017-02-08,0.8,0.805,0.7806,0.7824,1262975,0
2017-02-09,0.7871,0.9698,0.7618,0.9334,6612143,0
2017-02-10,0.9782,1.11,0.97,1.01,9491692,0
2017-02-13,1.1,1.48,1.1,1.31,20142809,0
2017-02-14,1.14,1.37,1.13,1.25,7324981,0
2017-02-15,1.26,1.32,1.21,1.25,4229119,0
2017-02-16,1.25,1.28,1.02,1.16,6229181,0
2017-02-17,1.09,1.13,0.9523,1.08,8845045,0
2017-02-21,1.13,1.14,1.04,1.06,2529173,0
2017-02-22,1.07,1.1,1.04,1.05,2289900,0
2017-02-23,1.04,1.05,0.98,1.05,2716211,0
2017-02-24,1.04,1.13,0.9999,1.12,3057377,0
2017-02-27,1.15,1.15,1.06,1.08,2486112,0
2017-02-28,1.07,1.09,1.03,1.05,2308564,0
2017-03-01,1.05,1.08,0.9938,1.01,3097787,0
2017-03-02,1,1.06,0.97,1.01,2494275,0
2017-03-03,1.1,1.17,1.01,1.04,2325410,0
2017-03-06,1.04,1.09,1.04,1.09,1499861,0
2017-03-07,1.05,1.09,1.04,1.05,2160015,0
2017-03-08,1.04,1.055,1.01,1.03,1470731,0
2017-03-09,1.03,1.04,1.02,1.04,813843,0
2017-03-10,1.04,1.23,1.0365,1.18,5857676,0
2017-03-13,1.23,1.48,1.23,1.43,10398487,0
2017-03-14,1.51,1.5146,1.3,1.44,6416899,0
2017-03-15,1.4,1.45,1.1,1.28,6558993,0
2017-03-16,1.2901,1.3,1.13,1.2,5754104,0
2017-03-17,1.15,1.23,1.11,1.22,3355920,0
2017-03-20,1.21,1.22,1.13,1.15,3029433,0
2017-03-21,1.16,1.16,1.06,1.1,3076913,0
2017-03-22,1.06,1.16,1.06,1.16,2159185,0
2017-03-23,1.17,1.21,1.1244,1.14,2143387,0
2017-03-24,1.16,1.17,1.11,1.12,1393065,0
2017-03-27,1.12,1.2,1.11,1.17,2842492,0
2017-03-28,1.21,1.32,1.16,1.24,5400910,0
2017-03-29,1.22,1.3,1.2,1.3,2410447,0
2017-03-30,1.29,1.32,1.23,1.27,2372017,0
2017-03-31,1.3,1.39,1.27,1.36,2758507,0
2017-04-03,1.35,1.36,1.29,1.3,2458627,0
2017-04-04,1.27,1.29,1.22,1.26,1985189,0
2017-04-05,1.22,1.28,1.18,1.24,2972054,0
2017-04-06,1.21,1.25,1.16,1.17,2424429,0
2017-04-07,1.16,1.28,1.111,1.22,2384660,0
2017-04-10,1.28,1.34,1.26,1.34,2248040,0
2017-04-11,1.4,1.4,1.24,1.31,2376097,0
2017-04-12,1.27,1.27,0.98,1.11,17952429,0
2017-04-13,1.06,1.1,1.01,1.05,4293115,0
2017-04-17,1.1,1.1,1.05,1.05,2029210,0
2017-04-18,1.08,1.09,1.01,1.04,2975218,0
2017-04-19,1.04,1.05,1.01,1.04,1439186,0
2017-04-20,1.03,1.04,0.94,1,3020859,0
2017-04-21,1,1.032,0.97,1.02,1190629,0
2017-04-24,1.03,1.05,1.01,1.04,1393986,0
2017-04-25,1.05,1.055,0.9725,1,1560293,0
2017-04-26,1.01,1.02,0.99,0.995,1002070,0
2017-04-27,1,1.01,0.992,0.9999,849077,0
2017-04-28,0.99,1,0.9035,0.93,2700373,0
2017-05-01,0.9,0.9,0.81,0.9,2118325,0
2017-05-02,0.9,0.91,0.8618,0.8815,1086938,0
2017-05-03,0.8911,0.9528,0.88,0.94,1397636,0
2017-05-04,0.958,0.9899,0.88346,0.94,1249484,0
2017-05-05,0.92,0.957,0.8925,0.92,932494,0
2017-05-08,0.9461,0.95,0.9,0.9199,606063,0
2017-05-09,0.95,0.9599,0.89,0.919,1587286,0
2017-05-10,0.96,0.9995,0.816,0.89,2480040,0
2017-05-11,0.87,0.89,0.8304,0.864,1297233,0
2017-05-12,0.845,0.8598,0.8335,0.8521,615215,0
2017-05-15,0.855,0.855,0.761,0.8,1862372,0
2017-05-16,0.8001,0.847,0.8,0.8299,1153336,0
2017-05-17,0.8225,0.83,0.81,0.8253,740958,0
2017-05-18,0.8,0.81,0.7901,0.7983,718430,0
2017-05-19,0.8,0.82,0.79,0.8,811929,0
2017-05-22,0.8,0.8194,0.77,0.78,756019,0
2017-05-23,0.82,0.88,0.7949,0.8635,2269341,0
2017-05-24,0.922,0.96,0.8901,0.91,1545998,0
2017-05-25,0.9708,0.9798,0.9016,0.91,1156642,0
2017-05-26,0.92,0.9326,0.89,0.915,690177,0
2017-05-30,0.92,0.92,0.87,0.8899,906402,0
2017-05-31,0.864,0.8999,0.85,0.8997,727064,0
2017-06-01,0.945,0.97,0.9,0.929,1324558,0
2017-06-02,0.93,0.9499,0.9,0.9164,599805,0
2017-06-05,0.902,0.93,0.89,0.91,477209,0
2017-06-06,0.91,0.95,0.9001,0.95,565003,0
2017-06-07,0.9599,0.99,0.8825,0.895,1563257,0
2017-06-08,0.89,0.92,0.89,0.91,511502,0
2017-06-09,0.9013,0.91,0.8555,0.87,582062,0
2017-06-12,0.85,0.8647,0.81,0.81,976730,0
2017-06-13,0.839,0.84,0.78,0.84,798042,0
2017-06-14,0.8401,0.8501,0.79,0.81,502750,0
2017-06-15,0.8,0.839,0.8,0.81,242360,0
2017-06-16,0.8015,0.8459,0.8015,0.8439,318334,0
2017-06-19,0.8439,0.853,0.8241,0.85,355587,0
2017-06-20,0.85,0.85,0.81,0.83,652947,0
2017-06-21,0.8276,0.8276,0.8012,0.808,1174015,0
2017-06-22,0.81,0.8343,0.8023,0.82,771176,0
2017-06-23,0.812,0.8326,0.812,0.83,606025,0
2017-06-26,0.825,0.84,0.8103,0.83,691939,0
2017-06-27,0.8377,0.8377,0.8011,0.829,768059,0
2017-06-28,0.811,0.829,0.8022,0.82,718715,0
2017-06-29,0.8028,0.8281,0.8028,0.825,411668,0
2017-06-30,0.833,0.8399,0.815,0.8375,369631,0
2017-07-03,0.8121,0.832,0.8112,0.824,197415,0
2017-07-05,0.811,0.8187,0.78,0.7993,1083149,0
2017-07-06,0.791,0.8,0.781,0.7962,423692,0
2017-07-07,0.799,0.799,0.71,0.759,1329710,0
2017-07-10,0.82,0.82,0.75,0.795,924826,0
2017-07-11,0.77,0.7798,0.7413,0.7651,400137,0
2017-07-12,0.76,0.79,0.75,0.77,429371,0
2017-07-13,0.7761,0.807,0.76,0.805,316353,0
2017-07-14,0.795,0.8254,0.795,0.8,271142,0
2017-07-17,0.796,0.82,0.79,0.8001,241737,0
2017-07-18,0.79,0.8,0.781,0.79,231701,0
2017-07-19,0.78,0.7859,0.7529,0.77,595488,0
2017-07-20,0.7777,0.7777,0.73,0.76,521685,0
2017-07-21,0.8,0.8,0.74,0.74,476261,0
2017-07-24,0.7138,0.7799,0.7138,0.77,501803,0
2017-07-25,0.7724,0.799,0.761,0.78,191974,0
2017-07-26,0.76,0.7688,0.723,0.73,1094801,0
2017-07-27,0.7315,0.7384,0.6805,0.7145,802356,0
2017-07-28,0.71,0.7243,0.6908,0.7088,411474,0
2017-07-31,0.71,0.71,0.6726,0.68,612596,0
2017-08-01,0.68,0.6998,0.65,0.661,592419,0
2017-08-02,0.65,0.6575,0.611,0.64,1311534,0
2017-08-03,0.64,0.6487,0.6126,0.64,554218,0
2017-08-04,0.6416,0.68,0.64,0.65,351870,0
2017-08-07,0.625,0.66,0.62,0.655,534638,0
2017-08-08,0.6311,0.67,0.6311,0.65,627915,0
2017-08-09,0.68,0.68,0.5301,0.62,2101570,0
2017-08-10,0.63,0.63,0.5811,0.62,590236,0
2017-08-11,0.5382,0.5881,0.5381,0.5566,1235051,0
2017-08-14,0.5614,0.5796,0.5531,0.575,826162,0
2017-08-15,0.58,0.585,0.565,0.5757,444044,0
2017-08-16,0.5711,0.583,0.55,0.5598,308985,0
2017-08-17,0.56,0.5799,0.542,0.5442,454878,0
2017-08-18,0.5471,0.57,0.54,0.56,379564,0
2017-08-21,0.5455,0.5613,0.503,0.5244,877760,0
2017-08-22,0.52,0.533,0.5,0.52,629902,0
2017-08-23,0.5,0.5203,0.48,0.4989,1164515,0
2017-08-24,0.489,0.517,0.4804,0.5033,525300,0
2017-08-25,0.495,0.5095,0.4816,0.493,425616,0
2017-08-28,0.521,0.55,0.5031,0.54,726416,0
2017-08-29,0.599,0.599,0.523,0.546,583197,0
2017-08-30,0.55,0.55,0.51,0.524,417359,0
2017-08-31,0.524,0.5498,0.5224,0.527,428745,0
2017-09-01,0.526,0.5701,0.5202,0.5402,446885,0
2017-09-05,0.545,0.5483,0.53,0.5305,262759,0
2017-09-06,0.56,0.5759,0.5414,0.573,523841,0
2017-09-07,0.63,0.63,0.5911,0.63,1180159,0
2017-09-08,0.63,0.6498,0.61,0.62,598723,0
2017-09-11,0.633,0.6343,0.591,0.6192,411569,0
2017-09-12,0.6,0.6129,0.561,0.5828,898609,0
2017-09-13,0.5871,0.5899,0.565,0.585,335912,0
2017-09-14,0.5726,0.609,0.5684,0.5743,427130,0
2017-09-15,0.61,0.65,0.5734,0.622,674417,0
2017-09-18,0.6291,0.6291,0.6,0.62,256067,0
2017-09-19,0.602,0.615,0.5657,0.59,642556,0
2017-09-20,0.599,0.618,0.5801,0.6132,562987,0
2017-09-21,0.5991,0.61,0.585,0.5902,218036,0
2017-09-22,0.585,0.5899,0.555,0.5605,676169,0
2017-09-25,0.5701,0.6,0.56,0.6,443660,0
2017-09-26,0.5916,0.5998,0.58,0.59,405199,0
2017-09-27,0.6,0.6199,0.5804,0.5917,386697,0
2017-09-28,0.596,0.6099,0.58,0.594,388692,0
2017-09-29,0.58,0.6099,0.5712,0.58,364882,0
2017-10-02,0.6,0.6197,0.5813,0.6091,738444,0
2017-10-03,0.612,0.62,0.595,0.61,542074,0
2017-10-04,0.59,0.6385,0.59,0.6297,722787,0
2017-10-05,0.645,0.645,0.6101,0.6152,407766,0
2017-10-06,0.612,0.6279,0.59,0.61,404761,0
2017-10-09,0.61,0.6132,0.57,0.6,574382,0
2017-10-10,0.6,0.6004,0.5751,0.59,405193,0
2017-10-11,0.58,0.5994,0.58,0.586,181709,0
2017-10-12,0.58,0.59,0.575,0.575,379419,0
2017-10-13,0.58,0.6132,0.565,0.58,603458,0
2017-10-16,0.5956,0.619,0.58,0.6,831202,0
2017-10-17,0.62,0.67,0.6,0.654,1699398,0
2017-10-18,0.92,0.92,0.76,0.83,25323575,0
2017-10-19,0.8,0.8197,0.76,0.781,2628897,0
2017-10-20,0.81,0.81,0.765,0.79,1232074,0
2017-10-23,0.79,0.79,0.6855,0.715,2381008,0
2017-10-24,0.7262,0.76,0.715,0.7342,1443969,0
2017-10-25,0.735,0.745,0.7,0.72,1223045,0
2017-10-26,0.7102,0.73,0.7047,0.7276,799057,0
2017-10-27,0.73,0.73,0.7,0.715,555880,0
2017-10-30,0.715,0.7218,0.6751,0.7008,1448340,0
2017-10-31,0.71,0.7989,0.7,0.7775,2553486,0
2017-11-01,0.79,0.8,0.723,0.77,875321,0
2017-11-02,0.7768,0.78,0.7489,0.774,676277,0
2017-11-03,0.8,0.8,0.75,0.7682,776817,0
2017-11-06,0.76,0.79,0.735,0.7568,855591,0
2017-11-07,0.7281,0.7388,0.7281,0.73,896128,0
2017-11-08,0.73,0.747,0.6955,0.7103,1177304,0
2017-11-09,0.6851,0.6987,0.6745,0.682,1003543,0
2017-11-10,0.68,0.71,0.68,0.6938,718616,0
