Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.8,0.8,0.8,0.8,2500,0
2005-02-28,0.8,0.8,0.7,0.74,104625,0
2005-03-01,0.76,0.76,0.76,0.76,2500,0
2005-03-02,0.72,0.82,0.72,0.82,1087,0
2005-03-03,0.82,0.82,0.82,0.82,2500,0
2005-03-04,0.72,0.82,0.64,0.7,82786,0
2005-03-07,0.66,0.82,0.66,0.82,3655,0
2005-03-08,0.7,0.82,0.7,0.7,14113,0
2005-03-09,0.8,0.8,0.48,0.7,76250,0
2005-03-10,0.7,0.74,0.66,0.68,18650,0
2005-03-11,0.7,0.7,0.64,0.66,3487,0
2005-03-14,0.66,0.74,0.64,0.64,17770,0
2005-03-15,0.74,0.74,0.74,0.74,1500,0
2005-03-16,0.7,0.74,0.7,0.74,1125,0
2005-03-18,0.64,0.74,0.64,0.74,3125,0
2005-03-21,0.74,0.74,0.74,0.74,250,0
2005-03-22,0.74,0.8,0.7,0.74,16750,0
2005-03-23,0.8,0.8,0.8,0.8,500,0
2005-03-24,0.8,0.8,0.8,0.8,250,0
2005-03-28,0.7,0.8,0.7,0.8,664,0
2005-03-29,0.7,0.7,0.7,0.7,125,0
2005-03-30,0.7,0.8,0.7,0.8,5750,0
2005-04-01,0.64,0.8,0.64,0.68,2204,0
2005-04-04,0.68,0.8,0.68,0.78,3300,0
2005-04-05,0.72,0.72,0.72,0.72,4000,0
2005-04-06,0.68,0.72,0.68,0.68,5987,0
2005-04-07,0.72,0.72,0.72,0.72,500,0
2005-04-08,0.68,0.72,0.68,0.72,655,0
2005-04-11,0.6,0.8,0.6,0.8,3875,0
2005-04-12,0.64,0.76,0.64,0.76,362,0
2005-04-13,0.64,0.76,0.64,0.76,1100,0
2005-04-14,0.64,0.7,0.64,0.7,3400,0
2005-04-18,0.7,0.7,0.7,0.7,3057,0
2005-04-19,0.64,0.7,0.64,0.7,800,0
2005-04-20,0.64,0.7,0.64,0.7,1350,0
2005-04-21,0.7,0.7,0.64,0.64,3431,0
2005-04-22,0.64,0.74,0.64,0.74,336,0
2005-04-25,0.66,0.66,0.66,0.66,50,0
2005-04-26,0.66,0.74,0.66,0.74,350,0
2005-04-27,0.66,0.74,0.64,0.64,3100,0
2005-04-28,0.74,0.74,0.74,0.74,250,0
2005-04-29,0.74,0.74,0.74,0.74,450,0
2005-05-03,0.66,0.74,0.66,0.66,800,0
2005-05-04,0.66,0.74,0.64,0.74,20500,0
2005-05-06,0.66,0.74,0.66,0.74,375,0
2005-05-10,0.74,0.74,0.66,0.74,1500,0
2005-05-12,0.66,0.7,0.66,0.7,4250,0
2005-05-13,0.72,0.72,0.72,0.72,2725,0
2005-05-16,0.72,0.72,0.72,0.72,125,0
2005-05-17,0.72,0.72,0.52,0.66,44800,0
2005-05-18,0.66,0.66,0.58,0.66,7225,0
2005-05-19,0.58,0.66,0.58,0.66,2000,0
2005-05-20,0.6,0.66,0.6,0.66,7175,0
2005-05-24,0.6,0.64,0.6,0.64,1250,0
2005-05-25,0.66,0.66,0.66,0.66,4000,0
2005-05-26,0.6,0.66,0.6,0.66,1490,0
2005-05-27,0.62,0.72,0.62,0.66,10375,0
2005-05-31,0.66,0.72,0.58,0.72,4165,0
2005-06-02,0.58,0.58,0.58,0.58,5000,0
2005-06-03,0.72,0.72,0.72,0.72,1250,0
2005-06-06,0.64,0.64,0.64,0.64,5000,0
2005-06-07,0.66,0.72,0.66,0.72,325,0
2005-06-08,0.7,0.82,0.7,0.8,23500,0
2005-06-09,0.78,0.86,0.78,0.8,11660,0
2005-06-10,0.8,0.84,0.78,0.84,2073,0
2005-06-13,0.78,0.84,0.78,0.78,1900,0
2005-06-14,0.78,0.78,0.78,0.78,1875,0
2005-06-15,0.78,0.84,0.78,0.84,11000,0
2005-06-16,0.78,0.86,0.78,0.78,4800,0
2005-06-17,0.78,0.86,0.78,0.78,1097,0
2005-06-20,0.78,0.78,0.78,0.78,250,0
2005-06-21,0.82,0.86,0.82,0.82,12123,0
2005-06-22,0.86,0.86,0.86,0.86,250,0
2005-06-23,0.82,0.86,0.82,0.82,3261,0
2005-06-24,0.82,0.86,0.82,0.86,3600,0
2005-06-27,0.86,0.86,0.86,0.86,9998,0
2005-06-28,0.82,0.86,0.82,0.82,392,0
2005-06-29,0.82,0.82,0.82,0.82,475,0
2005-06-30,0.82,0.82,0.78,0.8,31946,0
2005-07-01,0.78,0.86,0.78,0.86,1825,0
2005-07-05,0.78,0.86,0.78,0.86,500,0
2005-07-06,0.86,0.86,0.76,0.78,26000,0
2005-07-07,0.74,0.8,0.74,0.8,273,0
2005-07-11,0.76,0.8,0.76,0.8,1600,0
2005-07-14,0.74,0.8,0.74,0.8,3150,0
2005-07-15,0.8,0.8,0.76,0.76,14750,0
2005-07-18,0.7,0.76,0.6,0.76,5562,0
2005-07-19,0.62,0.76,0.62,0.76,900,0
2005-07-20,0.64,0.7,0.64,0.7,200,0
2005-07-21,0.64,0.64,0.64,0.64,982,0
2005-07-22,0.66,0.7,0.66,0.7,250,0
2005-07-25,0.66,0.76,0.66,0.76,550,0
2005-07-26,0.66,0.7,0.66,0.7,1179,0
2005-07-28,0.7,0.7,0.54,0.62,20121,0
2005-07-29,0.62,0.62,0.62,0.62,5075,0
2005-08-01,0.6,0.64,0.6,0.64,9100,0
2005-08-02,0.72,0.72,0.72,0.72,250,0
2005-08-03,0.62,0.72,0.62,0.72,750,0
2005-08-04,0.62,0.72,0.62,0.62,696,0
2005-08-05,0.72,0.72,0.72,0.72,250,0
2005-08-08,0.6,0.6,0.6,0.6,350,0
2005-08-09,0.6,0.6,0.6,0.6,1000,0
2005-08-10,0.72,0.72,0.72,0.72,5000,0
2005-08-11,0.72,0.72,0.62,0.72,3000,0
2005-08-12,0.7,0.7,0.68,0.68,3750,0
2005-08-15,0.7,0.74,0.68,0.74,3350,0
2005-08-16,0.7,0.74,0.68,0.74,1720,0
2005-08-17,0.7,0.74,0.7,0.72,2250,0
2005-08-18,0.7,0.74,0.68,0.74,4775,0
2005-08-19,0.74,0.74,0.7,0.7,3931,0
2005-08-23,0.7,0.7,0.7,0.7,1300,0
2005-08-24,0.7,0.76,0.68,0.68,8215,0
2005-08-25,0.64,0.74,0.64,0.74,500,0
2005-08-26,0.7,0.74,0.64,0.74,1900,0
2005-08-30,0.7,0.7,0.64,0.7,2450,0
2005-08-31,0.7,0.74,0.64,0.74,862,0
2005-09-01,0.64,0.64,0.64,0.64,4000,0
2005-09-02,0.64,0.64,0.64,0.64,335,0
2005-09-07,0.64,0.64,0.64,0.64,700,0
2005-09-09,0.64,0.64,0.64,0.64,1250,0
2005-09-12,0.64,0.64,0.64,0.64,1250,0
2005-09-14,0.64,0.74,0.64,0.74,10700,0
2005-09-15,0.64,0.64,0.6,0.6,9000,0
2005-09-16,0.6,0.6,0.56,0.58,11582,0
2005-09-19,0.68,0.68,0.6,0.6,15300,0
2005-09-21,0.68,0.76,0.64,0.64,13320,0
2005-09-22,0.64,0.64,0.64,0.64,575,0
2005-09-23,0.66,0.66,0.66,0.66,2750,0
2005-09-26,0.64,0.64,0.64,0.64,100,0
2005-09-27,0.64,0.64,0.64,0.64,83,0
2005-09-28,0.64,0.64,0.64,0.64,1675,0
2005-09-29,0.64,0.68,0.62,0.62,3750,0
2005-09-30,0.68,0.68,0.68,0.68,2500,0
2005-10-05,0.6,0.65,0.6,0.64,12850,0
2005-10-06,0.64,0.7,0.64,0.7,7000,0
2005-10-07,0.7,0.7,0.6,0.7,12300,0
2005-10-11,0.7,0.7,0.64,0.64,8329,0
2005-10-13,0.52,0.68,0.52,0.68,11250,0
2005-10-14,0.7,0.7,0.66,0.68,20350,0
2005-10-17,0.66,0.66,0.66,0.66,50,0
2005-10-18,0.68,0.7,0.64,0.64,33125,0
2005-10-19,0.58,0.6,0.58,0.6,7650,0
2005-10-20,0.6,0.6,0.6,0.6,5000,0
2005-10-21,0.56,0.7,0.56,0.7,15639,0
2005-10-24,0.7,0.74,0.66,0.74,18550,0
2005-10-25,0.78,0.84,0.74,0.84,37374,0
2005-10-27,0.84,0.84,0.84,0.84,3500,0
2005-10-28,0.84,0.86,0.8,0.86,26300,0
2005-10-31,0.76,0.76,0.74,0.74,8804,0
2005-11-01,0.74,0.76,0.72,0.72,11560,0
2005-11-02,0.74,0.74,0.72,0.72,3550,0
2005-11-03,0.78,0.78,0.78,0.78,2500,0
2005-11-04,0.74,0.92,0.74,0.92,58900,0
2005-11-07,0.98,1.18,0.92,1,55625,0
2005-11-08,1.02,1.02,0.9,0.9,15550,0
2005-11-09,0.88,1.02,0.88,1.02,89350,0
2005-11-10,1.02,1.04,0.96,1.02,35550,0
2005-11-11,1,1,0.92,1,16500,0
2005-11-14,0.98,1,0.98,1,4450,0
2005-11-15,1,1.02,1,1,39280,0
2005-11-16,1,1.06,1,1.04,40035,0
2005-11-17,1.06,1.08,1,1.06,125575,0
2005-11-18,1,1.06,0.9,0.98,8400,0
2005-11-21,0.94,1,0.9,0.96,16270,0
2005-11-23,0.96,1,0.88,0.88,18250,0
2005-11-25,0.9,0.9,0.9,0.9,2500,0
2005-11-28,0.98,0.98,0.96,0.96,5900,0
2005-11-29,0.96,0.96,0.84,0.9,15550,0
2005-11-30,0.8,0.9,0.8,0.9,250,0
2005-12-01,0.9,0.9,0.84,0.84,4625,0
2005-12-02,0.9,0.9,0.84,0.84,3050,0
2005-12-05,0.84,0.94,0.82,0.94,31058,0
2005-12-06,0.84,0.84,0.74,0.78,13770,0
2005-12-07,0.8,0.8,0.7,0.78,6750,0
2005-12-09,0.8,0.86,0.78,0.86,14333,0
2005-12-12,0.78,0.78,0.66,0.66,7112,0
2005-12-13,0.76,0.78,0.74,0.76,25350,0
2005-12-14,0.74,0.8,0.68,0.76,84616,0
2005-12-15,0.76,0.76,0.76,0.76,1825,0
2005-12-16,0.76,0.78,0.76,0.78,2450,0
2005-12-19,0.78,0.8,0.78,0.78,5715,0
2005-12-20,0.76,0.8,0.76,0.8,30550,0
2005-12-21,0.74,0.74,0.66,0.72,61389,0
2005-12-22,0.7,0.78,0.7,0.7,6300,0
2005-12-23,0.64,0.64,0.6,0.6,2999,0
2005-12-27,0.6,0.64,0.6,0.64,375,0
2005-12-28,0.64,0.64,0.62,0.62,4225,0
2005-12-29,0.62,0.62,0.54,0.54,32200,0
2005-12-30,0.54,0.54,0.54,0.54,875,0
2006-01-03,0.62,0.62,0.56,0.6,11500,0
2006-01-04,0.62,0.62,0.6,0.6,9045,0
2006-01-05,0.56,0.64,0.56,0.64,3600,0
2006-01-06,0.56,0.64,0.5,0.64,16750,0
2006-01-09,0.52,0.64,0.52,0.52,525,0
2006-01-10,0.64,0.64,0.64,0.64,1500,0
2006-01-11,0.54,0.64,0.54,0.56,5100,0
2006-01-12,0.6,0.6,0.6,0.6,7500,0
2006-01-13,0.58,0.64,0.58,0.64,987,0
2006-01-17,0.6,0.64,0.6,0.64,1500,0
2006-01-18,0.6,0.64,0.6,0.64,32726,0
2006-01-19,0.64,0.64,0.62,0.62,1762,0
2006-01-20,0.6,0.64,0.6,0.64,425,0
2006-01-23,0.6,0.64,0.6,0.64,3575,0
2006-01-24,0.6,0.62,0.6,0.6,41850,0
2006-01-25,0.6,0.6,0.6,0.6,1250,0
2006-01-30,0.68,0.72,0.66,0.72,10183,0
2006-01-31,0.68,0.68,0.68,0.68,5000,0
2006-02-01,0.72,0.8,0.72,0.8,13600,0
2006-02-02,0.8,0.84,0.74,0.74,28225,0
2006-02-03,0.76,0.86,0.76,0.86,27800,0
2006-02-06,0.78,0.78,0.78,0.78,1050,0
2006-02-07,0.8,0.92,0.8,0.9,31725,0
2006-02-08,0.86,0.86,0.84,0.84,26350,0
2006-02-09,0.82,0.82,0.82,0.82,7625,0
2006-02-10,0.82,0.84,0.82,0.84,8900,0
2006-02-13,0.84,0.84,0.78,0.8,32756,0
2006-02-14,0.78,0.78,0.78,0.78,212,0
2006-02-15,0.78,0.78,0.78,0.78,2500,0
2006-02-16,0.8,0.82,0.8,0.8,5375,0
2006-02-21,0.86,0.9,0.84,0.9,4612,0
2006-02-22,0.9,0.96,0.9,0.9,18500,0
2006-02-23,0.9,0.96,0.9,0.96,2525,0
2006-02-24,0.9,0.94,0.9,0.9,24367,0
2006-02-27,0.8,0.82,0.78,0.82,8400,0
2006-02-28,0.8,0.8,0.76,0.78,34164,0
2006-03-01,0.72,0.76,0.72,0.76,200,0
2006-03-02,0.72,0.76,0.72,0.76,8500,0
2006-03-03,0.7,0.76,0.7,0.76,15550,0
2006-03-06,0.78,0.8,0.78,0.78,26250,0
2006-03-07,0.7,0.8,0.7,0.78,13400,0
2006-03-08,0.76,0.76,0.76,0.76,5512,0
2006-03-09,0.74,0.76,0.72,0.76,59050,0
2006-03-10,0.72,0.9,0.72,0.88,313159,0
2006-03-13,0.84,0.84,0.82,0.82,6200,0
2006-03-14,0.76,0.82,0.76,0.76,56050,0
2006-03-15,0.8,0.8,0.72,0.78,12850,0
2006-03-16,0.78,0.8,0.72,0.8,789600,0
2006-03-17,0.82,0.84,0.7,0.84,54433,0
2006-03-20,0.7,0.88,0.7,0.8,14050,0
2006-03-21,0.88,0.88,0.78,0.8,30300,0
2006-03-22,0.72,0.9,0.72,0.9,53300,0
2006-03-23,0.84,1.18,0.84,1.16,251220,0
2006-03-24,1.14,1.14,1.06,1.14,45150,0
2006-03-27,1.1,1.12,1.08,1.12,39725,0
2006-03-28,1.04,1.06,1,1,59000,0
2006-03-29,1.02,1.02,0.97,0.97,12750,0
2006-03-30,0.98,1,0.94,1,55460,0
2006-03-31,0.96,1.04,0.9,1,42900,0
2006-04-03,1.02,1.5,1.02,1.4,418867,0
2006-04-04,1.42,1.6,1.32,1.6,235102,0
2006-04-05,1.6,1.8,1.6,1.8,403345,0
2006-04-06,1.8,1.84,1.58,1.72,180475,0
2006-04-07,1.72,1.72,1.6,1.66,136250,0
2006-04-10,1.68,1.76,1.58,1.6,147250,0
2006-04-11,1.6,1.64,1.46,1.5,81200,0
2006-04-12,1.5,1.7,1.5,1.56,61304,0
2006-04-13,1.6,1.7,1.6,1.7,44732,0
2006-04-17,1.71,2.02,1.7,2,503704,0
2006-04-18,2.02,2.02,1.9,2,268030,0
2006-04-19,2,2.16,2,2.1,101182,0
2006-04-20,2.08,2.4,2.08,2.3,375492,0
2006-04-21,2.3,2.38,2.14,2.3,134588,0
2006-04-24,2.3,2.42,2.28,2.34,203437,0
2006-04-25,2.42,2.42,2.14,2.24,114613,0
2006-04-26,2.26,2.78,2.26,2.78,437284,0
2006-04-27,2.76,2.8,2.6,2.68,465108,0
2006-04-28,2.7,2.76,2.42,2.52,173025,0
2006-05-01,2.42,2.64,2.4,2.6,109293,0
2006-05-02,2.6,2.6,2.46,2.46,152259,0
2006-05-03,2.42,2.6,2.4,2.56,83815,0
2006-05-04,2.56,2.78,2.5,2.7,160547,0
2006-05-05,2.66,2.94,2.66,2.76,209932,0
2006-05-08,2.8,3.02,2.8,3,350040,0
2006-05-09,3,3.16,2.88,2.92,267533,0
2006-05-10,2.9,3.06,2.9,2.9,66325,0
2006-05-11,2.96,3.04,2.88,3.04,162325,0
2006-05-12,3.04,3.06,2.78,2.98,161015,0
2006-05-15,3,3,2.84,2.92,43000,0
2006-05-16,2.98,3.06,2.44,2.58,367643,0
2006-05-17,2.5,2.68,2.5,2.6,127791,0
2006-05-18,2.66,3,2.62,3,162382,0
2006-05-19,3.02,3.02,2.92,2.96,32400,0
2006-05-22,2.96,3.04,2.8,2.9,46270,0
2006-05-23,2.72,2.86,2.68,2.74,31700,0
2006-05-24,2.72,2.84,2.58,2.72,55600,0
2006-05-25,2.8,2.84,2.6,2.74,52850,0
2006-05-26,2.74,2.78,2.6,2.78,5800,0
2006-05-30,2.7,2.78,2.52,2.58,56475,0
2006-05-31,2.58,2.68,2.52,2.54,23625,0
2006-06-01,2.52,2.7,2.5,2.68,133154,0
2006-06-02,2.74,2.86,2.7,2.84,83100,0
2006-06-05,2.86,3,2.82,3,141600,0
2006-06-06,3,3.5,2.92,3.38,289661,0
2006-06-07,3.38,3.5,3.2,3.3,160630,0
2006-06-08,3.3,3.4,3.2,3.32,48900,0
2006-06-09,3.36,3.54,3.36,3.4,81396,0
2006-06-12,3.42,3.46,3.3,3.3,60911,0
2006-06-13,3.3,3.3,2.76,2.8,78215,0
2006-06-14,2.88,3.12,2.8,3,81875,0
2006-06-15,3.1,3.36,3.02,3.06,110577,0
2006-06-16,3.14,3.4,3.14,3.4,148709,0
2006-06-19,3.4,3.96,3.4,3.7,272511,0
2006-06-20,3.9,3.98,3.46,3.72,107278,0
2006-06-21,3.8,3.9,3.72,3.8,228446,0
2006-06-22,3.82,3.82,3.7,3.72,96586,0
2006-06-23,3.74,3.74,3.58,3.58,46932,0
2006-06-26,3.48,3.76,3.46,3.72,108600,0
2006-06-27,3.7,3.76,3.4,3.48,76077,0
2006-06-28,3.48,3.48,3.36,3.44,16220,0
2006-06-29,3.44,3.7,3.4,3.5,74235,0
2006-06-30,3.5,3.68,3.42,3.5,115200,0
2006-07-03,3.48,3.52,3.4,3.46,71267,0
2006-07-05,3.52,3.52,3.3,3.42,57095,0
2006-07-06,3.42,3.54,3.32,3.5,86425,0
2006-07-07,3.6,4.2,3.52,3.74,1236184,0
2006-07-10,3.8,3.88,3.64,3.64,227495,0
2006-07-11,3.7,3.7,3.08,3.1,502768,0
2006-07-12,3.28,3.48,2.9,3.48,338547,0
2006-07-13,3.48,3.5,3.3,3.44,187534,0
2006-07-14,3.2,3.36,3.2,3.34,63117,0
2006-07-17,3.36,3.36,3.1,3.2,37447,0
2006-07-18,3.1,3.14,2.94,3.14,97269,0
2006-07-19,3.06,3.12,3,3.12,107192,0
2006-07-20,3.16,3.2,3.1,3.2,25004,0
2006-07-21,3.16,3.16,3,3.12,47211,0
2006-07-24,3.04,3.32,3.04,3.32,81659,0
2006-07-25,3.32,3.34,3.24,3.32,68330,0
2006-07-26,3.28,3.4,3.16,3.38,71557,0
2006-07-27,3.38,3.38,3.3,3.3,32795,0
2006-07-28,3.28,3.36,3.24,3.32,43050,0
2006-07-31,3.34,3.44,3.32,3.4,98261,0
2006-08-01,3.34,3.44,3.24,3.44,137707,0
2006-08-02,3.4,3.4,3.1,3.24,58705,0
2006-08-03,3.26,3.26,3.18,3.18,105887,0
2006-08-04,3.2,3.32,3.1,3.14,31812,0
2006-08-07,3.2,3.38,3.1,3.18,36242,0
2006-08-08,3.18,3.21,3.12,3.2,18955,0
2006-08-09,3.2,3.46,3.2,3.2,42075,0
2006-08-10,3.18,3.3,3.18,3.3,44664,0
2006-08-11,3.3,3.3,3.16,3.18,4834,0
2006-08-14,3.1,3.22,3.1,3.18,23200,0
2006-08-15,3.18,3.18,3.1,3.16,13500,0
2006-08-16,3.2,3.2,3.1,3.16,25832,0
2006-08-17,3.1,3.18,3,3.14,44301,0
2006-08-18,3.1,3.28,3.1,3.16,31295,0
2006-08-21,3.14,3.28,3.06,3.16,25380,0
2006-08-22,3.12,3.22,3.12,3.2,75578,0
2006-08-23,3.2,3.44,3.18,3.4,40442,0
2006-08-24,3.44,3.66,3.44,3.64,188111,0
2006-08-25,3.66,4.09,3.66,4,639722,0
2006-08-28,4.1,4.1,3.88,3.96,144164,0
2006-08-29,3.98,4.04,3.9,3.98,87269,0
2006-08-30,4,4.2,3.92,4.2,128151,0
2006-08-31,4.31,4.7,4.22,4.66,824011,0
2006-09-01,4.6,4.9,4.5,4.8,138093,0
2006-09-05,4.92,4.98,4.66,4.82,156956,0
2006-09-06,4.96,4.98,4.6,4.92,334709,0
2006-09-07,4.94,4.96,4.83,4.92,160100,0
2006-09-08,4.86,5.28,4.86,5.26,328669,0
2006-09-11,5.4,5.4,5.14,5.16,352686,0
2006-09-12,5.2,5.26,5,5.24,121461,0
2006-09-13,5.22,5.24,5.06,5.16,123147,0
2006-09-14,5.18,5.18,4.82,4.92,170776,0
2006-09-15,5,5.08,4.84,4.98,78093,0
2006-09-18,5,5,4.8,4.82,77771,0
2006-09-19,4.82,4.84,4.3,4.46,288347,0
2006-09-20,4.45,4.7,4.4,4.64,105038,0
2006-09-21,4.64,4.96,4.64,4.9,72165,0
2006-09-22,4.88,5.14,4.84,5.06,63932,0
2006-09-25,5.12,5.72,5.1,5.66,360030,0
2006-09-26,5.8,5.8,5.42,5.58,139771,0
2006-09-27,5.62,5.68,5.02,5.26,91066,0
2006-09-28,5.22,5.48,5.2,5.34,97605,0
2006-09-29,5.34,5.48,5.22,5.44,66002,0
2006-10-02,5.44,5.68,5.42,5.5,62237,0
2006-10-03,5.46,5.56,5.28,5.3,149952,0
2006-10-04,5.32,5.38,5.12,5.16,47413,0
2006-10-05,5.16,5.24,5.14,5.18,138332,0
2006-10-06,5.16,5.38,5.14,5.38,71017,0
2006-10-09,5.38,5.4,5.24,5.4,30457,0
2006-10-10,5.36,5.66,5.06,5.36,204767,0
2006-10-11,5.32,5.38,5.2,5.26,68552,0
2006-10-12,5.32,5.44,5.32,5.34,54400,0
2006-10-13,5.4,5.4,5.08,5.28,105770,0
2006-10-16,5.24,5.24,5.1,5.12,79165,0
2006-10-17,5.12,5.16,4.74,4.8,176182,0
2006-10-18,4.76,5.2,4.76,5.08,286871,0
2006-10-19,5.2,5.42,5.16,5.22,141145,0
2006-10-20,5.3,5.4,5.16,5.36,94170,0
2006-10-23,5.4,5.4,5.28,5.28,83325,0
2006-10-24,5.24,5.5,5.1,5.4,100222,0
2006-10-25,5.5,5.5,5.12,5.34,41900,0
2006-10-26,5.24,5.46,5.24,5.34,115534,0
2006-10-27,5.32,5.38,5.16,5.3,55923,0
2006-10-30,5.2,5.22,4.92,4.98,177199,0
2006-10-31,4.96,5.26,4.96,5.14,122085,0
2006-11-01,5.12,5.2,5.1,5.14,69577,0
2006-11-02,5.12,5.18,5.08,5.1,57452,0
2006-11-03,5.18,5.18,4.96,5,114172,0
2006-11-06,4.98,5,4.94,4.98,105587,0
2006-11-07,5,5.44,4.96,5.4,234032,0
2006-11-08,5.4,5.4,5.28,5.36,113765,0
2006-11-09,5.36,5.48,5.32,5.36,230759,0
2006-11-10,5.36,5.44,5.24,5.42,125002,0
2006-11-13,5.4,5.7,5.3,5.58,255927,0
2006-11-14,5.6,5.7,5.42,5.6,170793,0
2006-11-15,5.7,5.7,5.38,5.4,189255,0
2006-11-16,5.48,5.48,5.34,5.4,44900,0
2006-11-17,5.38,5.38,4.26,5.2,285017,0
2006-11-20,5.26,5.28,5.2,5.24,113092,0
2006-11-21,5.22,5.26,5.16,5.22,108440,0
2006-11-22,5.2,5.22,4.88,5.02,487296,0
2006-11-24,5,5.12,4.96,5.12,122600,0
2006-11-27,5.1,5.1,4.64,4.82,257724,0
2006-11-28,4.8,5.05,4.5,4.9,155296,0
2006-11-29,5.1,5.15,4.9,5.02,157000,0
2006-11-30,5,5.05,4.9,4.96,270638,0
2006-12-01,4.96,5,4.65,4.9,62740,0
2006-12-04,4.68,5,4.68,4.9,81915,0
2006-12-05,4.75,4.9,4.7,4.82,152342,0
2006-12-06,4.54,4.95,4.54,4.9,218441,0
2006-12-07,4.89,4.9,4.85,4.9,99786,0
2006-12-08,4.9,4.93,4.83,4.85,97217,0
2006-12-11,4.83,4.85,4.65,4.8,60716,0
2006-12-12,4.77,4.8,4.56,4.59,101687,0
2006-12-13,4.58,4.62,4.38,4.58,217301,0
2006-12-14,4.56,4.57,4.5,4.5,74903,0
2006-12-15,4.57,4.57,4.5,4.54,89059,0
2006-12-18,4.53,4.99,4.5,4.79,159498,0
2006-12-19,4.7,4.7,4.5,4.68,125111,0
2006-12-20,4.5,4.68,4.44,4.57,144497,0
2006-12-21,4.45,4.6,4.45,4.6,107274,0
2006-12-22,4.5,4.6,4.45,4.55,56250,0
2006-12-26,4.4,4.6,4.4,4.58,127800,0
2006-12-27,4.55,4.58,4.5,4.58,52075,0
2006-12-28,4.59,4.65,4.56,4.62,159473,0
2006-12-29,4.62,4.7,4.61,4.62,59082,0
2007-01-03,4.6,4.6,4.5,4.55,69982,0
2007-01-04,4.55,4.75,4.55,4.65,301248,0
2007-01-05,4.8,4.85,4.7,4.76,212325,0
2007-01-08,4.72,4.8,4.56,4.74,105652,0
2007-01-09,4.71,4.8,4.65,4.7,138796,0
2007-01-10,4.7,4.75,4.65,4.75,229575,0
2007-01-11,4.72,4.85,4.62,4.85,104766,0
2007-01-12,4.85,4.9,4.83,4.83,118109,0
2007-01-16,4.9,5.1,4.82,5.07,212108,0
2007-01-17,5.08,5.28,5.08,5.28,274771,0
2007-01-18,5.29,5.7,5.29,5.48,172530,0
2007-01-19,5.45,5.5,5.44,5.5,68638,0
2007-01-22,5.48,5.5,5.16,5.29,80003,0
2007-01-23,5.25,5.48,5.2,5.47,121617,0
2007-01-24,5.41,5.73,5.41,5.67,194732,0
2007-01-25,5.77,5.83,5.55,5.58,223291,0
2007-01-26,5.6,5.74,5.46,5.7,182330,0
2007-01-29,5.72,6.1,5.72,5.91,318195,0
2007-01-30,5.92,5.95,5.85,5.94,92154,0
2007-01-31,5.95,6.04,5.85,6,84171,0
2007-02-01,6.09,6.1,5.98,6,76999,0
2007-02-02,6,6,5.8,5.82,51704,0
2007-02-05,5.8,5.9,5.45,5.9,126941,0
2007-02-06,5.9,5.9,5.65,5.82,23261,0
2007-02-07,5.8,5.85,5.6,5.75,51392,0
2007-02-08,5.9,6.1,5.7,5.97,160182,0
2007-02-09,5.97,6,5.85,5.9,52135,0
2007-02-12,5.9,6,5.9,6,73853,0
2007-02-13,6,6.34,6,6.24,611749,0
2007-02-14,6.26,6.67,6.02,6.35,121603,0
2007-02-15,6.55,6.55,6.06,6.12,73884,0
2007-02-16,6.09,6.2,6.02,6.2,79280,0
2007-02-20,6.4,6.4,6,6.4,76926,0
2007-02-21,6.35,6.5,6.35,6.49,39267,0
2007-02-22,6.5,6.52,6.28,6.35,63275,0
2007-02-23,6.25,6.32,6.18,6.29,56900,0
2007-02-26,6.53,6.53,6.16,6.38,139438,0
2007-02-27,6.49,6.49,5.75,5.99,98160,0
2007-02-28,5.9,6.15,5.76,6,92799,0
2007-03-01,6.05,6.05,5.75,5.98,76139,0
2007-03-02,5.98,5.98,5.76,5.83,96483,0
2007-03-05,5.83,5.98,5.8,5.8,117958,0
2007-03-06,5.8,6.04,5.8,5.95,66251,0
2007-03-07,6,6,5.86,5.9,49244,0
2007-03-08,5.92,5.92,5.8,5.83,52804,0
2007-03-09,5.91,5.94,5.06,5.76,204109,0
2007-03-12,5.6,5.97,5.45,5.7,131461,0
2007-03-13,5.8,5.8,5.55,5.59,50039,0
2007-03-14,5.51,5.7,5.46,5.51,150695,0
2007-03-15,5.55,5.65,5.5,5.62,29920,0
2007-03-16,5.68,5.68,5.47,5.48,78359,0
2007-03-19,5.48,5.76,5.48,5.68,47108,0
2007-03-20,5.69,5.7,5.57,5.65,33591,0
2007-03-21,5.61,5.61,5.43,5.43,124771,0
2007-03-22,5.43,5.62,5.4,5.61,33732,0
2007-03-23,5.69,5.9,5.55,5.75,35298,0
2007-03-26,5.88,5.88,5.65,5.75,55008,0
2007-03-27,5.68,5.75,5.67,5.75,31644,0
2007-03-28,5.75,5.78,5.5,5.59,38210,0
2007-03-29,5.5,5.8,5.5,5.6,83707,0
2007-03-30,5.6,5.8,5.6,5.71,85092,0
2007-04-02,5.77,5.9,5.71,5.75,46912,0
2007-04-03,5.73,6,5.73,5.88,74243,0
2007-04-04,6,6.44,5.83,6.34,186250,0
2007-04-05,6.38,6.5,6.05,6.39,49734,0
2007-04-09,6.5,6.5,6.17,6.38,59129,0
2007-04-10,6.5,6.5,6.3,6.33,31589,0
2007-04-11,6.38,6.4,6.17,6.29,36351,0
2007-04-12,6.3,6.4,6.17,6.29,38594,0
2007-04-13,6.34,6.45,6.27,6.4,32980,0
2007-04-16,6.5,6.5,6.15,6.26,63043,0
2007-04-17,6.35,6.35,6.16,6.16,56519,0
2007-04-18,6.17,6.44,5.85,6.39,110053,0
2007-04-19,6.33,6.5,6.2,6.26,11755,0
2007-04-20,6.27,6.41,6.23,6.32,39848,0
2007-04-23,6.33,6.37,6.18,6.27,24219,0
2007-04-24,6.4,6.4,6.16,6.34,21947,0
2007-04-25,6.4,6.5,6.3,6.36,58599,0
2007-04-26,6.37,6.43,6.3,6.3,16320,0
2007-04-27,6.3,6.45,6.26,6.29,32985,0
2007-04-30,6.27,6.44,6.13,6.24,79578,0
2007-05-01,6.2,6.29,6.15,6.18,32127,0
2007-05-02,6.15,6.35,6.15,6.3,57912,0
2007-05-03,6.24,6.4,6.17,6.35,31385,0
2007-05-04,6.38,6.4,6.32,6.35,93795,0
2007-05-07,6.29,6.29,6.13,6.25,75532,0
2007-05-08,6.26,6.26,6.12,6.19,54711,0
2007-05-09,6.13,6.2,6.09,6.2,26638,0
2007-05-10,6.17,6.17,5.97,5.97,63923,0
2007-05-11,5.95,6,5.8,5.99,57712,0
2007-05-14,5.96,5.96,5.54,5.75,136229,0
2007-05-15,5.72,5.91,5.5,5.68,150741,0
2007-05-16,5.6,5.68,5.38,5.48,215168,0
2007-05-17,5.55,5.79,5.51,5.66,218726,0
2007-05-18,5.64,5.78,5.52,5.68,59716,0
2007-05-21,5.8,5.95,5.69,5.95,121112,0
2007-05-22,6.01,6.75,6.01,6.54,404552,0
2007-05-23,6.6,6.6,6.39,6.55,224634,0
2007-05-24,6.62,6.7,6.5,6.55,132372,0
2007-05-25,6.51,6.64,6.07,6.59,113360,0
2007-05-29,6.59,6.83,6.47,6.75,169952,0
2007-05-30,6.73,6.89,6.62,6.77,62165,0
2007-05-31,6.77,6.9,6.6,6.8,288165,0
2007-06-01,6.85,6.95,6.75,6.85,190199,0
2007-06-04,6.79,7.14,6.76,7.14,119618,0
2007-06-05,7.05,7.3,7,7.3,143690,0
2007-06-06,7.25,7.27,7.13,7.22,98427,0
2007-06-07,7.25,7.94,7.2,7.9,401074,0
2007-06-08,7.9,8.25,7.52,8,240203,0
2007-06-11,8,8.3,8,8.06,162851,0
2007-06-12,7.95,8.2,7.78,8.07,138175,0
2007-06-13,8.07,8.18,7.95,8.1,114571,0
2007-06-14,7.97,8.2,7.83,8.19,172254,0
2007-06-15,8.24,8.32,8.12,8.27,108530,0
2007-06-18,8.4,9.45,8.36,9.17,304422,0
2007-06-19,9.3,9.47,9.05,9.1,400287,0
2007-06-20,9.13,9.4,9,9.17,258768,0
2007-06-21,9.14,9.25,9.07,9.14,128377,0
2007-06-22,9.07,9.2,8.59,9.2,185716,0
2007-06-25,9.2,9.27,8.98,9.25,189366,0
2007-06-26,9.25,9.34,8.98,9.13,94087,0
2007-06-27,9.15,9.33,9.01,9.3,91967,0
2007-06-28,9.35,9.6,9.22,9.37,189607,0
2007-06-29,9.6,9.6,9.37,9.53,141800,0
2007-07-02,9.57,9.84,9.53,9.74,161395,0
2007-07-03,9.77,9.87,9.52,9.8,60758,0
2007-07-05,9.8,10.13,9.8,10.1,199423,0
2007-07-06,10.2,10.57,10.09,10.57,658880,0
2007-07-09,10.52,10.52,9.86,10.34,331848,0
2007-07-10,10.25,10.45,10.15,10.17,197217,0
2007-07-11,10.17,10.28,10.07,10.09,150154,0
2007-07-12,10.08,10.27,9.86,9.9,150970,0
2007-07-13,9.83,9.83,9.28,9.66,221968,0
2007-07-16,9.58,9.65,9.26,9.5,110081,0
2007-07-17,9.5,9.88,9.47,9.83,170364,0
2007-07-18,9.81,9.81,9.5,9.64,72698,0
2007-07-19,9.7,10.05,9.61,9.99,118519,0
2007-07-20,10,10.1,9.6,9.69,115423,0
2007-07-23,9.67,9.81,9.46,9.6,103682,0
2007-07-24,9.52,9.65,8.66,8.9,188124,0
2007-07-25,8.9,8.93,7.81,8.46,661142,0
2007-07-26,8.32,8.6,8.25,8.39,171661,0
2007-07-27,8.31,8.7,8.31,8.43,166502,0
2007-07-30,8.48,9.24,8.48,9.07,271092,0
2007-07-31,9.09,9.34,8.97,9.29,121323,0
2007-08-01,9.24,9.24,8.69,8.8,211911,0
2007-08-02,8.94,8.97,8.76,8.88,55385,0
2007-08-03,8.93,8.93,8.25,8.45,243844,0
2007-08-06,8.28,8.44,8.05,8.22,99966,0
2007-08-07,8.18,8.65,8.18,8.65,68620,0
2007-08-08,8.71,9.5,8.68,9.48,207297,0
2007-08-09,9.39,9.64,8.85,9.2,247220,0
2007-08-10,8.57,9.19,8,8.62,342914,0
2007-08-13,8.74,9.05,8.57,8.75,259496,0
2007-08-14,8.97,9.25,8.65,8.68,135962,0
2007-08-15,8.59,9.1,8.5,8.87,170869,0
2007-08-16,8.87,8.87,8,8.87,241866,0
2007-08-17,8.78,9.1,8.31,9.06,252814,0
2007-08-20,9.05,9.05,8.78,8.86,167206,0
2007-08-21,8.91,8.91,8.44,8.6,78370,0
2007-08-22,8.68,9,8.48,8.84,127308,0
2007-08-23,8.86,9,8.74,8.8,292900,0
2007-08-24,8.86,8.98,8.7,8.8,36985,0
2007-08-27,8.65,8.95,8.42,8.82,68107,0
2007-08-28,8.53,8.76,8.4,8.59,57483,0
2007-08-29,8.58,8.66,8.33,8.58,57094,0
2007-08-30,8.47,8.57,8.3,8.48,38661,0
2007-08-31,8.24,9.05,8.24,9,173120,0
2007-09-04,8.94,9.45,8.76,9.41,101738,0
2007-09-05,9.45,9.5,9.09,9.36,107507,0
2007-09-06,9.34,9.6,9.09,9.52,144800,0
2007-09-07,9.5,9.55,9.21,9.43,47625,0
2007-09-10,9.43,9.56,9.14,9.24,165333,0
2007-09-11,9.29,9.35,8.48,9.04,141282,0
2007-09-12,9.06,9.18,8.76,8.8,83948,0
2007-09-13,8.9,8.9,8.45,8.61,106822,0
2007-09-14,8.64,8.77,8.64,8.71,34001,0
2007-09-17,8.71,8.71,8.3,8.33,110853,0
2007-09-18,8.32,8.69,8.24,8.58,149229,0
2007-09-19,8.62,8.72,8.54,8.61,58887,0
2007-09-20,8.62,8.79,8.56,8.58,30898,0
2007-09-21,8.6,8.7,8.35,8.45,68361,0
2007-09-24,8.42,8.5,8.25,8.36,53355,0
2007-09-25,8.31,8.5,8.31,8.47,136040,0
2007-09-26,8.5,8.5,8.3,8.36,131590,0
2007-09-27,8.36,8.6,8.32,8.53,116130,0
2007-09-28,8.5,8.9,8.46,8.9,47752,0
2007-10-01,8.86,8.86,8.56,8.74,82480,0
2007-10-02,8.74,8.91,8.5,8.91,91482,0
2007-10-03,8.83,8.91,8.69,8.76,85584,0
2007-10-04,8.75,8.83,8.57,8.77,112140,0
2007-10-05,8.89,8.89,8.5,8.76,111115,0
2007-10-08,8.78,8.78,8.4,8.45,198310,0
2007-10-09,8.38,8.68,8.31,8.64,112873,0
2007-10-10,8.59,8.81,8.56,8.72,72889,0
2007-10-11,8.74,9.08,8.4,9.01,489330,0
2007-10-12,8.91,9.15,8.9,9.03,133152,0
2007-10-15,9.01,9.25,8.91,8.97,201256,0
2007-10-16,8.97,8.97,8.74,8.89,49474,0
2007-10-17,8.95,9,8.83,8.9,59498,0
2007-10-18,8.8,9.07,8.8,8.99,241478,0
2007-10-19,9.08,9.25,8.91,9.01,168185,0
2007-10-22,8.99,9.11,8.8,9,86980,0
2007-10-23,9.09,9.43,9.09,9.41,116630,0
2007-10-24,9.25,9.45,9.25,9.45,80364,0
2007-10-25,9.48,9.95,9.33,9.81,256092,0
2007-10-26,9.95,9.95,9.59,9.9,95058,0
2007-10-29,9.97,10.2,9.92,10.11,187783,0
2007-10-30,10.09,10.2,9.96,10,125251,0
2007-10-31,10.11,10.11,9.63,10.02,187532,0
2007-11-01,10.04,10.04,9.65,9.74,47615,0
2007-11-02,9.8,9.8,9.1,9.61,167122,0
2007-11-05,9.37,9.62,9.18,9.62,107033,0
2007-11-06,9.63,9.66,9.29,9.52,69834,0
2007-11-07,9.42,9.95,9.42,9.6,120542,0
2007-11-08,9.8,9.8,9.35,9.47,111767,0
2007-11-09,9.39,9.49,9.12,9.17,90958,0
2007-11-12,9.18,9.27,8.74,8.9,88600,0
2007-11-13,9.15,9.15,8.76,9,111757,0
2007-11-14,9.15,9.49,8.83,9.05,144869,0
2007-11-15,9.05,9.5,8.77,9,146086,0
2007-11-16,9.06,9.39,8.56,9.39,191628,0
2007-11-19,9.29,9.29,8.77,9.15,123399,0
2007-11-20,9.13,9.33,8.76,9.08,145817,0
2007-11-21,8.98,9.17,8.61,8.94,104203,0
2007-11-23,9,9.26,8.94,9.24,82558,0
2007-11-26,9.29,9.29,8.95,8.95,224444,0
2007-11-27,9.03,9.2,8.95,9,52451,0
2007-11-28,9.06,9.21,9.05,9.16,48341,0
2007-11-29,9.1,9.35,9.06,9.35,119995,0
2007-11-30,9.38,9.65,9.26,9.4,377283,0
2007-12-03,9.38,9.62,9.38,9.56,200163,0
2007-12-04,9.3,9.6,9.29,9.4,131395,0
2007-12-05,9.57,9.62,9.25,9.45,112266,0
2007-12-06,9.46,9.93,9.44,9.93,75502,0
2007-12-07,9.95,10.34,9.95,10.08,308705,0
2007-12-10,10.16,10.39,9.86,10.11,410506,0
2007-12-11,10.17,10.18,9.9,10,85489,0
2007-12-12,10.17,10.17,9.91,9.92,150819,0
2007-12-13,9.9,10.15,9.77,9.98,132528,0
2007-12-14,9.88,10.06,9.81,9.81,98791,0
2007-12-17,9.75,10.05,9.5,9.56,106253,0
2007-12-18,9.88,9.88,9.43,9.64,91999,0
2007-12-19,9.64,9.77,9.56,9.61,160076,0
2007-12-20,9.74,9.82,9.34,9.72,98698,0
2007-12-21,9.76,9.97,9.63,9.9,95563,0
2007-12-24,9.96,9.96,9.83,9.92,62641,0
2007-12-26,9.93,10.17,9.88,10.08,145235,0
2007-12-27,9.94,10.16,9.94,10.09,78351,0
2007-12-28,10.16,10.16,9.74,9.93,140236,0
2007-12-31,9.89,10.15,9.63,10.15,144618,0
2008-01-02,10.12,10.12,9.17,9.23,225881,0
2008-01-03,9.47,9.47,9,9.28,222188,0
2008-01-04,9.19,9.24,9,9.09,135324,0
2008-01-07,9.06,9.23,8.87,9.05,250924,0
2008-01-08,9.05,9.31,8.92,9.29,103812,0
2008-01-09,9.25,9.45,9.08,9.38,244798,0
2008-01-10,9.41,9.79,9.16,9.67,110718,0
2008-01-11,9.64,9.75,9.5,9.63,67725,0
2008-01-14,9.71,9.75,9.35,9.64,136661,0
2008-01-15,9.49,9.62,9.32,9.51,95575,0
2008-01-16,9.45,9.69,9.05,9.65,167501,0
2008-01-17,9.64,9.64,8.93,9.29,144203,0
2008-01-18,9.28,9.36,8.99,9.11,80745,0
2008-01-22,8.86,9.08,8.5,8.89,196596,0
2008-01-23,8.87,9,8.53,8.97,133457,0
2008-01-24,9.11,9.48,9,9.4,186918,0
2008-01-25,9.43,9.51,9.33,9.48,85190,0
2008-01-28,9.41,9.49,9.03,9.48,100293,0
2008-01-29,9.4,9.46,9.15,9.34,123662,0
2008-01-30,9.33,9.34,8.8,8.8,153505,0
2008-01-31,8.8,9.08,8.8,9.01,138809,0
2008-02-01,8.88,9.19,8.55,9.05,124236,0
2008-02-04,9,9.07,8.64,8.64,139685,0
2008-02-05,8.59,8.85,8.16,8.16,172533,0
2008-02-06,8.25,8.49,8.16,8.31,95760,0
2008-02-07,8.3,8.39,7.95,8.32,108105,0
2008-02-08,8.3,8.35,7.86,8.08,136460,0
2008-02-11,8.09,8.1,7.7,7.95,154070,0
2008-02-12,7.95,8.39,7.95,8.2,95552,0
2008-02-13,7.8,8.48,7.8,8.48,173440,0
2008-02-14,8.49,8.49,8.01,8.01,56049,0
2008-02-15,7.98,8.13,7.65,7.74,136575,0
2008-02-19,7.96,7.96,7.53,7.71,87565,0
2008-02-20,7.71,7.71,7.38,7.55,164071,0
2008-02-21,7.54,7.99,7.42,7.65,190684,0
2008-02-22,7.64,7.72,7.2,7.39,405949,0
2008-02-25,7.38,7.7,7.1,7.67,261331,0
2008-02-26,7.78,8.47,7.78,8.46,257272,0
2008-02-27,8.43,8.5,8.15,8.5,104565,0
2008-02-28,8,8.46,7.96,8.19,224033,0
2008-02-29,7.8,8.45,7.5,8.11,264521,0
2008-03-03,8.15,8.36,8.02,8.21,98181,0
2008-03-04,8.11,8.36,8.01,8.03,145129,0
2008-03-05,8.03,8.25,7.79,8.14,67590,0
2008-03-06,8.03,8.25,7.85,7.94,100012,0
2008-03-07,7.59,8.1,7.59,7.9,116667,0
2008-03-10,7.98,8,7.16,7.61,206658,0
2008-03-11,7.7,7.7,7,7.5,220812,0
2008-03-12,7.48,7.8,7.32,7.78,61512,0
2008-03-13,7.2,7.9,7.13,7.56,169863,0
2008-03-14,6.85,7.33,6.52,7.08,359771,0
2008-03-17,6.55,6.85,6.09,6.59,418454,0
2008-03-18,6.5,6.58,5.99,6.4,526620,0
2008-03-19,6.38,6.57,6.2,6.46,138781,0
2008-03-20,6.27,7,6.26,6.65,179795,0
2008-03-24,6.34,6.42,6.03,6.23,304288,0
2008-03-25,6.2,7.05,6.06,6.71,249089,0
2008-03-26,6.71,6.79,6.45,6.76,83056,0
2008-03-27,6.65,6.92,6.48,6.85,141491,0
2008-03-28,6.85,7.07,6.85,6.97,152241,0
2008-03-31,6.27,7.19,6,7.04,404078,0
2008-04-01,7.13,7.69,7.01,7.56,239553,0
2008-04-02,7.85,7.99,7.65,7.9,201723,0
2008-04-03,7.9,8,7.75,7.79,214331,0
2008-04-04,7.75,7.93,7.67,7.8,106355,0
2008-04-07,7.79,7.86,7.39,7.61,92955,0
2008-04-08,7.61,7.62,7.37,7.51,151304,0
2008-04-09,7.48,7.59,7.28,7.47,91034,0
2008-04-10,7.44,7.54,7.2,7.36,168621,0
2008-04-11,7.26,7.39,7.06,7.25,104422,0
2008-04-14,7.02,7.31,6.84,6.99,126576,0
2008-04-15,7,7.05,6.7,7.02,59176,0
2008-04-16,7.03,7.52,6.81,7.4,164686,0
2008-04-17,7.4,7.43,7,7.37,186878,0
2008-04-18,7.43,7.47,7.16,7.35,78611,0
2008-04-21,7.15,7.5,7.14,7.25,62557,0
2008-04-22,7.19,7.21,6.83,7.04,141887,0
2008-04-23,7.02,7.15,6.82,7.14,43738,0
2008-04-24,7.12,7.15,6.64,6.98,152301,0
2008-04-25,6.97,7.11,6.71,7.1,127049,0
2008-04-28,6.96,7.1,6.78,6.89,400191,0
2008-04-29,6.93,6.93,6.72,6.86,137497,0
2008-04-30,6.9,7.01,6.87,7,146770,0
2008-05-01,6.97,7.07,6.78,6.9,150586,0
2008-05-02,6.92,7.1,6.72,6.9,147658,0
2008-05-05,6.91,6.97,6.68,6.89,174019,0
2008-05-06,6.89,7.08,6.78,6.94,239496,0
2008-05-07,6.92,7.02,6.88,6.93,132554,0
2008-05-08,6.87,6.95,6.75,6.84,105921,0
2008-05-09,6.86,6.87,6,6.41,555788,0
2008-05-12,6.64,6.9,6,6.61,953301,0
2008-05-13,6.56,6.99,6.42,6.85,225156,0
2008-05-14,6.85,6.9,6.49,6.63,250418,0
2008-05-15,6.6,6.86,6.55,6.58,155753,0
2008-05-16,6.57,6.7,6.25,6.51,217530,0
2008-05-19,6.43,6.53,6.22,6.38,160235,0
2008-05-20,6.4,6.4,6,6.15,213399,0
2008-05-21,6.18,6.21,6.05,6.17,114710,0
2008-05-22,6.18,6.68,6,6.65,165633,0
2008-05-23,6.59,6.59,6.23,6.43,107158,0
2008-05-27,6.43,6.54,6.28,6.5,81484,0
2008-05-28,6.45,6.48,6.21,6.4,99172,0
2008-05-29,6.1,6.38,6.1,6.27,130871,0
2008-05-30,6.29,6.6,6.23,6.52,173552,0
2008-06-02,6.54,6.54,6.26,6.36,44839,0
2008-06-03,6.34,6.43,6.19,6.3,69356,0
2008-06-04,6.24,6.26,6.03,6.15,166773,0
2008-06-05,6.11,6.25,6.01,6.24,45817,0
2008-06-06,6.24,6.29,6.04,6.26,187568,0
2008-06-09,6.3,6.3,6.08,6.23,117020,0
2008-06-10,6.23,6.23,6.09,6.12,78950,0
2008-06-11,6.16,6.18,6.01,6.09,74913,0
2008-06-12,6.13,6.39,6.07,6.37,177310,0
2008-06-13,6.36,6.39,6.32,6.38,54166,0
2008-06-16,6.33,6.87,6.3,6.85,201569,0
2008-06-17,6.9,7.42,6.87,7.16,207869,0
2008-06-18,7.25,7.25,6.81,6.9,107901,0
2008-06-19,6.99,6.99,6.57,6.67,100728,0
2008-06-20,6.67,6.8,6.23,6.74,93157,0
2008-06-23,6.74,7.19,6.45,6.81,93727,0
2008-06-24,6.75,6.97,6.55,6.87,202373,0
2008-06-25,6.85,7.13,6.45,7.03,141403,0
2008-06-26,6.92,6.92,6.59,6.66,292622,0
2008-06-27,6.61,6.73,6.4,6.44,2276314,0
2008-06-30,6.4,6.57,6.14,6.2,189235,0
2008-07-01,6.22,6.25,5.8,6.04,338760,0
2008-07-02,6.03,6.09,5.47,5.7,265413,0
2008-07-03,5.75,5.77,5.38,5.59,131875,0
2008-07-07,5.55,5.6,5.32,5.48,303324,0
2008-07-08,5.48,5.64,5.05,5.36,482825,0
2008-07-09,5.35,5.35,5.01,5.14,961461,0
2008-07-10,5.11,5.56,5.02,5.43,198649,0
2008-07-11,5.37,5.64,5.1,5.45,118828,0
2008-07-14,5.92,5.99,5.54,5.65,185408,0
2008-07-15,5.7,5.91,5.55,5.7,249676,0
2008-07-16,5.71,5.95,5.6,5.89,73635,0
2008-07-17,6.05,6.25,5.96,6.22,92294,0
2008-07-18,6.55,6.55,6.12,6.19,130913,0
2008-07-21,6.26,6.55,6.26,6.49,77666,0
2008-07-22,6.49,6.9,6.49,6.6,140283,0
2008-07-23,6.63,6.74,6.58,6.59,90253,0
2008-07-24,6.6,6.86,6.55,6.57,139442,0
2008-07-25,6.62,6.74,6.5,6.52,84891,0
2008-07-28,6.54,6.74,6.4,6.43,100845,0
2008-07-29,6.43,6.67,6.43,6.59,75349,0
2008-07-30,6.65,6.67,6.48,6.6,74421,0
2008-07-31,6.6,6.67,6.1,6.2,222185,0
2008-08-01,6.22,6.69,6.16,6.64,118061,0
2008-08-04,6.63,6.73,6.34,6.42,69895,0
2008-08-05,6.42,6.66,5.96,6.04,247890,0
2008-08-06,6.1,6.14,5.51,5.63,1329392,0
2008-08-07,5.64,6.5,5.61,6.01,351180,0
2008-08-08,6.09,6.2,5.65,6.15,234879,0
2008-08-11,6.23,6.35,5.54,6.16,242256,0
2008-08-12,5.65,6.25,5.65,5.91,165457,0
2008-08-13,5.91,6.13,5.78,5.98,109743,0
2008-08-14,5.91,6.2,5.77,6.07,67042,0
2008-08-15,6.15,6.22,5.76,5.84,175990,0
2008-08-18,5.83,5.97,5.6,5.64,67774,0
2008-08-19,5.63,5.78,5.51,5.54,93093,0
2008-08-20,5.51,5.71,5.4,5.54,140149,0
2008-08-21,5.49,5.68,5.42,5.51,130006,0
2008-08-22,5.5,5.96,5.4,5.7,90969,0
2008-08-25,5.72,5.95,5.42,5.56,103237,0
2008-08-26,5.55,5.7,5.43,5.59,148871,0
2008-08-27,5.6,6.07,5.59,6.02,173673,0
2008-08-28,6.05,6.41,6.05,6.41,218176,0
2008-08-29,6.44,6.54,6.12,6.22,243101,0
2008-09-02,6.25,6.25,5.89,6.13,116689,0
2008-09-03,6.14,6.15,5.85,6.01,99873,0
2008-09-04,5.97,6.07,5.53,5.68,129041,0
2008-09-05,5.66,5.66,5.42,5.62,93276,0
2008-09-08,5.79,5.99,5.52,5.73,90676,0
2008-09-09,5.8,5.88,5.49,5.54,107450,0
2008-09-10,5.68,5.68,5.25,5.35,237120,0
2008-09-11,5.33,5.36,4.57,4.98,595686,0
2008-09-12,4.9,5.04,4.67,4.76,201471,0
2008-09-15,4.6,4.6,4,4.1,913857,0
2008-09-16,3.89,4.11,3.88,3.97,850854,0
2008-09-17,3.95,3.97,3.52,3.53,1304297,0
2008-09-18,3.6,4.17,3.28,4.15,558480,0
2008-09-19,4.36,4.8,3.93,4.6,603310,0
2008-09-22,4.64,4.64,4.42,4.48,125338,0
2008-09-23,4.55,4.6,3.44,4.41,350905,0
2008-09-24,4.41,4.44,4.16,4.36,102349,0
2008-09-25,4.36,4.5,4.24,4.5,104856,0
2008-09-26,4.28,4.59,4.14,4.36,163327,0
2008-09-29,4.32,4.45,3.72,3.75,112233,0
2008-09-30,4.15,4.49,2.94,4.01,506554,0
2008-10-01,4.39,4.39,3.79,3.84,85305,0
2008-10-02,3.81,4.18,3.56,3.69,123858,0
2008-10-03,3.75,3.75,3.47,3.65,117068,0
2008-10-06,3.57,3.65,3.4,3.43,127654,0
2008-10-07,3.4,3.7,3.2,3.23,153746,0
2008-10-08,3.13,3.62,2.95,3.58,287010,0
2008-10-09,3.69,3.85,3.04,3.12,234632,0
2008-10-10,2.97,3.75,2.5,3.16,853149,0
2008-10-13,2.95,3.55,2.9,3.55,292471,0
2008-10-14,3.6,3.6,3,3.38,212016,0
2008-10-15,3.4,3.5,3,3.11,164147,0
2008-10-16,3.13,3.4,2.9,3.4,203314,0
2008-10-17,3.22,3.44,2.91,3.11,174091,0
2008-10-20,3.18,3.4,3.05,3.2,130062,0
2008-10-21,3.15,3.42,3.1,3.22,118147,0
2008-10-22,3.14,3.39,3.02,3.06,107031,0
2008-10-23,3.07,3.15,2.8,2.98,113318,0
2008-10-24,2.78,2.98,2.5,2.79,143002,0
2008-10-27,2.76,2.76,2.41,2.53,468843,0
2008-10-28,2.58,3.34,2.38,3.24,317664,0
2008-10-29,3.16,5.16,2.8,3.25,443457,0
2008-10-30,3.34,3.74,3.02,3.4,249692,0
2008-10-31,3.39,3.6,3.18,3.44,138099,0
2008-11-03,3.44,3.49,3.1,3.29,67923,0
2008-11-04,3.37,3.37,3,3.09,403991,0
2008-11-05,3.05,3.08,2.92,2.93,107813,0
2008-11-06,2.9,2.99,2.7,2.7,74227,0
2008-11-07,2.83,2.85,2.59,2.64,115595,0
2008-11-10,2.7,3,2.7,2.88,342248,0
2008-11-11,2.88,2.97,2.75,2.81,359958,0
2008-11-12,2.76,2.79,2.36,2.37,237093,0
2008-11-13,2.38,2.53,1.9,2.16,695529,0
2008-11-14,2.12,2.33,2.01,2.06,162437,0
2008-11-17,2,2.41,1.95,2.05,137225,0
2008-11-18,2.05,2.26,1.94,2.02,96436,0
2008-11-19,2.08,2.28,2,2.11,334825,0
2008-11-20,2.08,2.25,2.01,2.06,221246,0
2008-11-21,2.09,2.75,2.02,2.69,285640,0
2008-11-24,2.64,3.3,2.55,3.23,344426,0
2008-11-25,3.3,3.75,3.2,3.66,610060,0
2008-11-26,3.5,3.89,3.3,3.57,337702,0
2008-11-28,3.62,3.64,3.5,3.53,140330,0
2008-12-01,3.33,3.49,2.94,3.03,169923,0
2008-12-02,3.1,3.39,2.92,3.25,200383,0
2008-12-03,3.17,3.19,2.98,3.04,149388,0
2008-12-04,3.01,3.05,2.73,2.88,141863,0
2008-12-05,2.74,2.86,2.63,2.8,249644,0
2008-12-08,2.87,3.02,2.68,2.99,148879,0
2008-12-09,2.97,2.99,2.9,2.92,85398,0
2008-12-10,2.95,3.02,2.87,2.95,164659,0
2008-12-11,2.91,2.95,2.54,2.6,129845,0
2008-12-12,2.54,2.65,2.36,2.59,214939,0
2008-12-15,2.61,2.86,2.16,2.33,212301,0
2008-12-16,2.37,2.78,2.16,2.53,224069,0
2008-12-17,2.74,2.77,2.5,2.74,72100,0
2008-12-18,2.68,2.79,2.51,2.54,69328,0
2008-12-19,2.7,2.8,2.53,2.76,186677,0
2008-12-22,2.75,2.79,2.68,2.73,95324,0
2008-12-23,2.74,2.79,2.63,2.78,58314,0
2008-12-24,2.78,2.78,2.66,2.7,34139,0
2008-12-26,2.7,2.82,2.61,2.78,69458,0
2008-12-29,2.77,2.95,2.66,2.92,1973700,0
2008-12-30,2.95,3.31,2.87,3.31,1212591,0
2008-12-31,3.3,3.4,3.25,3.35,594618,0
2009-01-02,3.35,3.67,3.18,3.65,786252,0
2009-01-05,3.6,3.8,3.13,3.8,852742,0
2009-01-06,3.8,3.96,3.7,3.81,521426,0
2009-01-07,3.75,3.85,3.62,3.73,491469,0
2009-01-08,3.73,3.79,3.6,3.67,650608,0
2009-01-09,3.67,3.67,3.26,3.55,411878,0
2009-01-12,3.55,3.55,3.4,3.41,107548,0
2009-01-13,3.4,3.53,3.29,3.47,140555,0
2009-01-14,3.4,3.54,3.25,3.37,126291,0
2009-01-15,3.37,3.49,3.04,3.37,167039,0
2009-01-16,3.36,3.49,3.14,3.27,120909,0
2009-01-20,3.27,3.27,2.96,2.96,157003,0
2009-01-21,3.08,3.1,2.88,3.05,94763,0
2009-01-22,3.03,3.07,2.92,2.99,74810,0
2009-01-23,2.88,3.06,2.81,3,132963,0
2009-01-26,3.01,3.08,2.8,2.84,341365,0
2009-01-27,2.81,3.3,2.81,3.28,163850,0
2009-01-28,3.31,3.45,3.19,3.41,242323,0
2009-01-29,3.38,3.5,3.32,3.36,85310,0
2009-01-30,3.41,3.45,3.1,3.2,279018,0
2009-02-02,3.14,3.18,3.04,3.18,190136,0
2009-02-03,3.22,3.25,3.11,3.25,125009,0
2009-02-04,3.24,3.25,2.96,3.06,79984,0
2009-02-05,3.05,3.2,3.02,3.16,91298,0
2009-02-06,3.16,3.18,3.14,3.16,171840,0
2009-02-09,3.1,3.17,3.03,3.13,61516,0
2009-02-10,3.1,3.13,2.97,2.98,111942,0
2009-02-11,2.99,3.06,2.96,3.01,157276,0
2009-02-12,2.96,3.07,2.96,3,111361,0
2009-02-13,3,3.01,2.98,2.98,152898,0
2009-02-17,2.95,3,2.88,2.88,60016,0
2009-02-18,2.9,2.99,2.88,2.89,54425,0
2009-02-19,2.92,2.98,2.81,2.81,99090,0
2009-02-20,2.8,2.86,2.54,2.64,147679,0
2009-02-23,2.74,2.79,2.69,2.73,110464,0
2009-02-24,2.77,2.8,2.38,2.64,158505,0
2009-02-25,2.61,2.8,2.48,2.5,84693,0
2009-02-26,2.52,2.64,2.46,2.46,66684,0
2009-02-27,2.47,2.49,2.29,2.29,75509,0
2009-03-02,2.27,2.35,1.97,1.97,76749,0
2009-03-03,2.02,2.15,1.34,1.34,193841,0
2009-03-04,1.37,1.5,1.35,1.42,129950,0
2009-03-05,1.41,1.46,1.29,1.29,82456,0
2009-03-06,1.31,1.5,0.85,1.03,755830,0
2009-03-09,1.03,1.12,1.03,1.03,72522,0
2009-03-10,1.05,1.06,0.97,1.03,437002,0
2009-03-11,1.1,1.14,0.9,0.93,329714,0
2009-03-12,0.94,1.05,0.94,1,582565,0
2009-03-13,1.04,1.05,0.98,1.02,698822,0
2009-03-16,1.06,1.5,0.86,0.98,354482,0
2009-03-17,1,1.34,1,1.3,1425029,0
2009-03-18,1.34,1.55,1.3,1.45,434231,0
2009-03-19,1.45,1.63,1.33,1.39,145097,0
2009-03-20,1.41,1.57,1.38,1.4,697731,0
2009-03-23,1.44,1.54,1.37,1.51,123208,0
2009-03-24,1.49,1.5,1.27,1.32,105518,0
2009-03-25,1.33,1.35,1.16,1.28,163453,0
2009-03-26,1.28,1.44,1.25,1.42,116309,0
2009-03-27,1.35,1.42,1.29,1.31,171495,0
2009-03-30,1.33,1.33,1.19,1.2,63085,0
2009-03-31,1.22,1.25,1.19,1.24,147513,0
2009-04-01,1.22,1.28,1.2,1.28,75371,0
2009-04-02,1.35,1.39,1.25,1.33,150212,0
2009-04-03,1.32,1.32,1.23,1.28,104390,0
2009-04-06,1.32,1.32,1.24,1.24,96038,0
2009-04-07,1.23,1.23,1.04,1.08,764758,0
2009-04-08,1.15,1.26,1,1.05,449998,0
2009-04-09,1.2,1.35,1.14,1.25,1076327,0
2009-04-13,1.3,1.3,1.2,1.24,265962,0
2009-04-14,1.23,1.3,1.22,1.23,212363,0
2009-04-15,1.19,1.3,1.16,1.26,148311,0
2009-04-16,1.27,1.27,1.2,1.25,289559,0
2009-04-17,1.24,1.29,1.18,1.25,245135,0
2009-04-20,1.25,1.29,1.17,1.18,285723,0
2009-04-21,1.21,1.26,1.04,1.2,202190,0
2009-04-22,1.18,1.23,1.13,1.21,170312,0
2009-04-23,1.21,1.25,1.06,1.18,208889,0
2009-04-24,1.18,1.28,1.18,1.26,181921,0
2009-04-27,1.24,1.39,1.21,1.37,231864,0
2009-04-28,1.4,1.5,1.33,1.39,269802,0
2009-04-29,1.41,1.48,1.35,1.47,304360,0
2009-04-30,1.48,1.57,1.45,1.54,266956,0
2009-05-01,1.54,1.8,1.54,1.7,370297,0
2009-05-04,1.8,1.95,1.72,1.89,214179,0
2009-05-05,1.83,1.98,1.7,1.8,217928,0
2009-05-06,1.8,1.85,1.7,1.75,115775,0
2009-05-07,1.8,1.88,1.75,1.83,141160,0
2009-05-08,2.01,2.4,2.01,2.28,577860,0
2009-05-11,2.34,2.61,2.18,2.29,361204,0
2009-05-12,2.35,2.4,1.95,2.19,429646,0
2009-05-13,2.16,2.19,2.08,2.12,230603,0
2009-05-14,2.18,2.21,1.9,2.17,148834,0
2009-05-15,2.16,2.16,2.02,2.11,237020,0
2009-05-18,2.14,2.19,2.09,2.18,163862,0
2009-05-19,2.18,2.47,2.18,2.35,250340,0
2009-05-20,2.41,2.47,2.23,2.26,319456,0
2009-05-21,2.28,2.28,2.01,2.18,132878,0
2009-05-22,2.19,2.32,2.15,2.24,72181,0
2009-05-26,2.22,2.36,2.22,2.23,109585,0
2009-05-27,2.22,2.24,2.19,2.19,79572,0
2009-05-28,2.22,2.26,2.14,2.21,42498,0
2009-05-29,2.23,2.28,2.2,2.24,94707,0
2009-06-01,2.25,2.25,2.1,2.25,249202,0
2009-06-02,2.24,2.55,2.24,2.54,216476,0
2009-06-03,2.51,2.73,2.34,2.58,296969,0
2009-06-04,2.6,2.6,2.45,2.58,122445,0
2009-06-05,2.62,2.68,2.5,2.57,98673,0
2009-06-08,2.6,2.71,2.45,2.66,247522,0
2009-06-09,2.66,2.79,2.41,2.43,143326,0
2009-06-10,2.45,2.6,2.45,2.5,188443,0
2009-06-11,2.52,2.68,2.48,2.49,137989,0
2009-06-12,2.49,2.63,2.46,2.63,51666,0
2009-06-15,2.65,2.65,2.34,2.4,123548,0
2009-06-16,2.45,2.63,2.4,2.44,55006,0
2009-06-17,2.45,2.56,2.33,2.54,93480,0
2009-06-18,2.55,2.6,2.49,2.51,100485,0
2009-06-19,2.55,2.56,2.46,2.48,134850,0
2009-06-22,2.43,2.43,2.23,2.23,207505,0
2009-06-23,2.25,2.3,2.2,2.25,135408,0
2009-06-24,2.29,2.29,2.23,2.24,55094,0
2009-06-25,2.23,2.32,2.22,2.27,101219,0
2009-06-26,2.25,2.35,2.17,2.32,915089,0
2009-06-29,2.32,2.32,2.13,2.2,219313,0
2009-06-30,2.2,2.37,2.19,2.25,89807,0
2009-07-01,2.28,2.3,2.23,2.27,103386,0
2009-07-02,2.23,2.23,2.18,2.18,85040,0
2009-07-06,2.18,2.28,2.1,2.17,122151,0
2009-07-07,2.18,2.26,2.14,2.21,66682,0
2009-07-08,2.26,2.33,2.23,2.23,114888,0
2009-07-09,2.25,2.39,2.24,2.27,105145,0
2009-07-10,2.26,2.29,2.21,2.25,84213,0
2009-07-13,2.25,2.38,2.13,2.38,133831,0
2009-07-14,2.39,2.52,2.39,2.46,102907,0
2009-07-15,2.47,2.6,2.42,2.6,107811,0
2009-07-16,2.57,2.7,2.49,2.69,128053,0
2009-07-17,2.7,2.71,2.49,2.5,144421,0
2009-07-20,2.53,2.6,2.45,2.48,86616,0
2009-07-21,2.49,2.49,2.4,2.45,108661,0
2009-07-22,2.46,2.48,2.42,2.47,79760,0
2009-07-23,2.46,2.68,2.43,2.68,154634,0
2009-07-24,2.65,2.96,2.65,2.85,154500,0
2009-07-27,2.86,2.93,2.83,2.9,75260,0
2009-07-28,2.87,3,2.86,3,117032,0
2009-07-29,3.01,3.02,2.82,2.91,103917,0
2009-07-30,3,3.18,2.77,2.99,363885,0
2009-07-31,3.06,3.08,2.92,2.94,164503,0
2009-08-03,3.03,3.03,2.53,2.86,179768,0
2009-08-04,2.83,2.95,2.77,2.91,66521,0
2009-08-05,2.92,2.93,2.72,2.78,85394,0
2009-08-06,2.79,2.86,2.52,2.65,226595,0
2009-08-07,2.8,2.85,2.59,2.67,260424,0
2009-08-10,2.61,2.73,2.56,2.69,50975,0
2009-08-11,2.68,2.78,2.53,2.53,56871,0
2009-08-12,2.53,2.63,2.37,2.45,189764,0
2009-08-13,2.43,2.62,2.41,2.52,85376,0
2009-08-14,2.51,2.6,2.3,2.32,140260,0
2009-08-17,2.3,2.4,2.22,2.26,78549,0
2009-08-18,2.27,2.36,2.24,2.27,63003,0
2009-08-19,2.22,2.31,2.17,2.23,105664,0
2009-08-20,2.23,2.26,2.21,2.25,161243,0
2009-08-21,2.26,2.32,2.21,2.3,233940,0
2009-08-24,2.35,2.39,2.3,2.33,185449,0
2009-08-25,2.35,2.35,2.22,2.24,139596,0
2009-08-26,2.24,2.55,2.24,2.43,123940,0
2009-08-27,2.38,2.46,2.35,2.43,45627,0
2009-08-28,2.45,2.45,2.25,2.25,95278,0
2009-08-31,2.25,2.31,2.16,2.16,153071,0
2009-09-01,2.15,2.17,2.01,2.01,184263,0
2009-09-02,2.01,2.11,2.01,2.05,94745,0
2009-09-03,2.07,2.1,2.03,2.1,46139,0
2009-09-04,2.1,2.18,2.05,2.06,38432,0
2009-09-08,2.1,2.2,2.05,2.06,73214,0
2009-09-09,2.08,2.09,2.05,2.09,117653,0
2009-09-10,2.1,2.31,2.1,2.31,145997,0
2009-09-11,2.31,2.49,2.31,2.38,142513,0
2009-09-14,2.33,2.39,2.26,2.39,125057,0
2009-09-15,2.4,2.4,2.31,2.37,53267,0
2009-09-16,2.39,2.39,2.35,2.38,114789,0
2009-09-17,2.39,2.42,2.26,2.32,427802,0
2009-09-18,2.35,2.35,2.25,2.3,493726,0
2009-09-21,2.28,2.5,2.28,2.5,277725,0
2009-09-22,2.52,2.65,2.52,2.62,274209,0
2009-09-23,2.62,2.75,2.51,2.62,210139,0
2009-09-24,2.65,2.65,2.45,2.5,127419,0
2009-09-25,2.48,2.59,2.48,2.54,58156,0
2009-09-28,2.56,2.74,2.53,2.68,120489,0
2009-09-29,2.7,2.75,2.63,2.66,105107,0
2009-09-30,2.66,2.68,2.5,2.59,81175,0
2009-10-01,2.58,2.58,2.48,2.48,67949,0
2009-10-02,2.43,2.52,2.33,2.45,87514,0
2009-10-05,2.52,2.74,2.5,2.66,192348,0
2009-10-06,2.7,2.72,2.57,2.63,97451,0
2009-10-07,2.62,2.67,2.58,2.63,107008,0
2009-10-08,2.67,2.92,2.62,2.9,241449,0
2009-10-09,2.91,3.07,2.88,3.06,270008,0
2009-10-12,3.06,3.33,3.06,3.24,290959,0
2009-10-13,3.24,3.39,3.15,3.18,149614,0
2009-10-14,3.26,3.36,3.05,3.2,174620,0
2009-10-15,3.17,3.2,3.1,3.11,79443,0
2009-10-16,3.1,3.17,2.9,3.15,106303,0
2009-10-19,3.17,3.25,3.11,3.21,166132,0
2009-10-20,3.23,3.25,3.1,3.19,80130,0
2009-10-21,3.19,3.25,3.09,3.12,138265,0
2009-10-22,3.11,3.2,3.1,3.12,114108,0
2009-10-23,3.12,3.2,2.76,2.97,156252,0
2009-10-26,2.96,3.09,2.85,2.87,93300,0
2009-10-27,2.9,2.94,2.62,2.7,123613,0
2009-10-28,2.69,2.69,2.43,2.48,257076,0
2009-10-29,2.5,2.59,2.41,2.51,105351,0
2009-10-30,2.54,2.55,2.43,2.43,115557,0
2009-11-02,2.46,2.54,2.3,2.31,69719,0
2009-11-03,2.3,2.33,2.26,2.31,96491,0
2009-11-04,2.33,2.42,2.3,2.3,92796,0
2009-11-05,2.3,2.52,2.3,2.48,100489,0
2009-11-06,2.45,2.78,2.45,2.71,165183,0
2009-11-09,2.65,2.65,2.12,2.2,1161045,0
2009-11-10,2.19,2.33,2.1,2.12,412493,0
2009-11-11,2.15,2.25,2.13,2.18,214380,0
2009-11-12,2.18,2.18,2.12,2.14,150763,0
2009-11-13,2.15,2.15,2.05,2.1,213733,0
2009-11-16,2.13,2.19,2.12,2.18,236584,0
2009-11-17,2.18,2.2,2.13,2.19,185198,0
2009-11-18,2.18,2.18,2.08,2.12,557222,0
2009-11-19,2.12,2.12,2,2.01,156754,0
2009-11-20,2,2.12,2,2.08,168642,0
2009-11-23,2.11,2.25,2.01,2.17,125321,0
2009-11-24,2.18,2.27,2.06,2.26,108301,0
2009-11-25,2.23,2.23,2.16,2.18,44167,0
2009-11-27,2.16,2.22,2.16,2.16,59504,0
2009-11-30,2.17,2.22,2.16,2.22,175413,0
2009-12-01,2.23,2.25,2.18,2.22,158697,0
2009-12-02,2.22,2.24,2.15,2.21,127147,0
2009-12-03,2.21,2.21,2.05,2.06,173069,0
2009-12-04,2.11,2.15,2.06,2.13,69835,0
2009-12-07,2.12,2.13,2.05,2.06,135929,0
2009-12-08,2.05,2.08,2.02,2.05,178035,0
2009-12-09,2.06,2.08,2.02,2.07,48735,0
2009-12-10,2.07,2.08,2.03,2.05,113804,0
2009-12-11,2.06,2.06,2.01,2.04,215122,0
2009-12-14,2.05,2.09,2,2.08,112662,0
2009-12-15,2.08,2.15,2,2,128615,0
2009-12-16,2.02,2.08,2,2,200361,0
2009-12-17,2,2.04,1.98,1.99,88219,0
2009-12-18,1.9,2.06,1.9,2.02,274932,0
2009-12-21,2.03,2.11,2,2.06,102205,0
2009-12-22,2.07,2.14,1.94,2.06,85020,0
2009-12-23,2.08,2.13,2.05,2.09,47617,0
2009-12-24,2.1,2.1,2.06,2.09,32888,0
2009-12-28,2.1,2.1,2.01,2.06,81036,0
2009-12-29,2.06,2.09,2.05,2.07,45766,0
2009-12-30,2.07,2.08,2.01,2.08,112299,0
2009-12-31,2.07,2.15,2,2.04,181866,0
2010-01-04,2.08,2.14,2.07,2.12,98924,0
2010-01-05,2.12,2.13,2.05,2.1,95855,0
2010-01-06,2.09,2.14,2.04,2.04,91230,0
2010-01-07,2.07,2.1,2.02,2.08,107488,0
2010-01-08,2.07,2.12,2.07,2.11,71695,0
2010-01-11,2.12,2.16,2.09,2.11,50591,0
2010-01-12,2.08,2.12,2.04,2.06,77359,0
2010-01-13,2.07,2.1,2.02,2.06,44849,0
2010-01-14,2.05,2.09,2.02,2.04,44400,0
2010-01-15,2.05,2.15,2.05,2.05,148458,0
2010-01-19,2.06,2.2,2.06,2.2,166944,0
2010-01-20,2.17,2.3,2.11,2.25,134549,0
2010-01-21,2.25,2.25,2.07,2.14,200963,0
2010-01-22,2.18,2.25,2.05,2.14,173862,0
2010-01-25,2.13,2.25,2.07,2.22,713215,0
2010-01-26,2.21,2.25,2.18,2.22,148189,0
2010-01-27,2.19,2.23,2.18,2.22,100979,0
2010-01-28,2.23,2.27,2.2,2.21,359377,0
2010-01-29,2.22,2.27,2.16,2.2,118791,0
2010-02-01,2.21,2.27,2.15,2.27,187092,0
2010-02-02,2.27,2.59,2.21,2.5,477677,0
2010-02-03,2.48,2.51,2.35,2.46,235127,0
2010-02-04,2.43,2.43,2.19,2.19,142933,0
2010-02-05,2.19,2.23,2.07,2.2,81646,0
2010-02-08,2.2,2.42,2.19,2.25,227516,0
2010-02-09,2.3,2.36,2.23,2.35,304733,0
2010-02-10,2.35,2.46,2.3,2.39,64521,0
2010-02-11,2.38,2.38,2.25,2.31,61134,0
2010-02-12,2.28,2.3,2.22,2.3,43394,0
2010-02-16,2.32,2.32,2.24,2.25,61836,0
2010-02-17,2.27,2.33,2.19,2.24,72134,0
2010-02-18,2.24,2.29,2.13,2.2,33079,0
2010-02-19,2.2,2.2,2.13,2.15,93116,0
2010-02-22,2.15,2.22,2.07,2.21,97468,0
2010-02-23,2.21,2.27,2.15,2.19,97789,0
2010-02-24,2.19,2.23,2.16,2.2,39155,0
2010-02-25,2.17,2.19,2.08,2.1,147030,0
2010-02-26,2.17,2.17,2.09,2.13,77395,0
2010-03-01,2.15,2.25,2.09,2.11,112059,0
2010-03-02,2.11,2.21,2.11,2.16,83074,0
2010-03-03,2.16,2.22,2.1,2.18,119865,0
2010-03-04,2.19,2.22,2.17,2.21,93527,0
2010-03-05,2.24,2.29,2.18,2.29,198731,0
2010-03-08,2.3,2.34,2.22,2.32,156035,0
2010-03-09,2.3,2.39,2.29,2.36,155936,0
2010-03-10,2.36,2.4,2.36,2.4,120327,0
2010-03-11,2.38,2.49,2.34,2.46,95222,0
2010-03-12,2.51,2.8,2.51,2.75,467254,0
2010-03-15,2.81,3.1,2.25,3,1082797,0
2010-03-16,3,3.01,2.72,3,190601,0
2010-03-17,3.02,3.06,2.9,3.01,205516,0
2010-03-18,3,3,2.8,2.83,137852,0
2010-03-19,2.83,2.89,2.78,2.8,236533,0
2010-03-22,2.78,2.97,2.39,2.93,371333,0
2010-03-23,2.92,2.96,2.78,2.9,173775,0
2010-03-24,2.89,3.07,2.78,2.97,113193,0
2010-03-25,3,3.1,2.79,2.8,193988,0
2010-03-26,2.81,2.97,2.6,2.85,246131,0
2010-03-29,2.85,3.44,2.85,3.17,702708,0
2010-03-30,3.19,3.19,3.05,3.12,212298,0
2010-03-31,3.09,3.3,2.92,3.18,282069,0
2010-04-01,3.35,3.46,3.22,3.3,258126,0
2010-04-05,3.38,3.4,3.29,3.37,365293,0
2010-04-06,3.43,3.46,3.32,3.35,296464,0
2010-04-07,3.36,3.46,3.32,3.38,146416,0
2010-04-08,3.36,3.48,3.35,3.43,157397,0
2010-04-09,3.44,3.54,3.44,3.5,208079,0
2010-04-12,3.51,3.65,3.41,3.45,274103,0
2010-04-13,3.5,3.58,3.35,3.43,138450,0
2010-04-14,3.46,3.6,3.4,3.45,224984,0
2010-04-15,3.45,3.57,3.45,3.51,58450,0
2010-04-16,3.51,3.75,3.45,3.65,432216,0
2010-04-19,3.62,3.72,3.27,3.4,352800,0
2010-04-20,3.38,3.43,3.36,3.4,206814,0
2010-04-21,3.39,3.5,3.33,3.44,158687,0
2010-04-22,3.4,3.65,3.39,3.62,178491,0
2010-04-23,3.63,3.89,3.59,3.88,736449,0
2010-04-26,3.9,4.2,3.9,4.04,342032,0
2010-04-27,3.99,4,3.73,3.83,187494,0
2010-04-28,3.84,3.94,3.73,3.91,149734,0
2010-04-29,3.96,4,3.83,3.93,112748,0
2010-04-30,3.99,3.99,3.6,3.68,111250,0
2010-05-03,3.67,3.71,3.35,3.62,228810,0
2010-05-04,3.55,3.63,3.32,3.44,143721,0
2010-05-05,3.44,3.6,3.14,3.59,238662,0
2010-05-06,3.6,3.69,3.07,3.31,208875,0
2010-05-07,3.28,3.6,3.24,3.32,185714,0
2010-05-10,3.23,3.35,3,3.23,350902,0
2010-05-11,3.2,3.24,3.15,3.23,175664,0
2010-05-12,3.25,3.45,3.21,3.43,159097,0
2010-05-13,3.43,3.5,3.22,3.27,207711,0
2010-05-14,3.25,3.32,3.08,3.25,202521,0
2010-05-17,3.29,3.52,3.13,3.46,147248,0
2010-05-18,3.52,3.57,3.42,3.47,83871,0
2010-05-19,3.45,3.49,3.22,3.26,187189,0
2010-05-20,3.2,3.2,2.96,2.96,141743,0
2010-05-21,2.91,3.25,2.85,3.03,143231,0
2010-05-24,3.02,3.12,2.9,2.94,61399,0
2010-05-25,2.78,2.85,2.71,2.77,259174,0
2010-05-26,2.8,2.94,2.65,2.8,236783,0
2010-05-27,2.88,3.07,2.82,3.05,82166,0
2010-05-28,3.05,3.05,2.91,2.96,123866,0
2010-06-01,2.89,3.05,2.77,2.78,161323,0
2010-06-02,2.79,3.09,2.78,3.05,141152,0
2010-06-03,3.04,3.07,2.85,2.95,91613,0
2010-06-04,2.86,2.98,2.79,2.8,127345,0
2010-06-07,2.81,2.88,2.75,2.8,253753,0
2010-06-08,2.81,2.81,2.64,2.7,138857,0
2010-06-09,2.74,2.8,2.68,2.7,92513,0
2010-06-10,2.76,2.76,2.6,2.7,126842,0
2010-06-11,2.66,2.75,2.56,2.61,164190,0
2010-06-14,2.65,2.84,2.61,2.63,59045,0
2010-06-15,2.67,2.79,2.62,2.76,48215,0
2010-06-16,2.71,2.74,2.61,2.69,99940,0
2010-06-17,2.72,2.81,2.67,2.79,56306,0
2010-06-18,2.81,2.91,2.68,2.89,178563,0
2010-06-21,2.95,2.95,2.85,2.91,108151,0
2010-06-22,2.93,2.98,2.57,2.59,129358,0
2010-06-23,2.59,2.69,2.5,2.52,146534,0
2010-06-24,2.52,2.58,2.36,2.45,195500,0
2010-06-25,2.47,2.79,2.38,2.7,3584658,0
2010-06-28,2.7,2.7,2.44,2.49,217920,0
2010-06-29,2.45,2.52,2.4,2.4,144694,0
2010-06-30,2.39,2.55,2.3,2.37,117513,0
2010-07-01,2.35,2.36,2.2,2.25,99504,0
2010-07-02,2.26,2.28,2.16,2.18,86950,0
2010-07-06,2.23,2.32,2.17,2.17,99181,0
2010-07-07,2.22,2.25,2.06,2.12,135902,0
2010-07-08,2.12,2.29,2.12,2.21,69477,0
2010-07-09,2.26,2.41,2.1,2.2,124383,0
2010-07-12,2.24,2.24,2.12,2.14,162326,0
2010-07-13,2.19,2.19,2,2.02,177220,0
2010-07-14,2.06,2.18,2.03,2.15,143466,0
2010-07-15,2.18,2.18,2.05,2.14,54108,0
2010-07-16,2.15,2.17,2.07,2.09,58276,0
2010-07-19,2.06,2.09,2.02,2.04,43964,0
2010-07-20,1.98,2.04,1.98,2,64448,0
2010-07-21,2,2.05,1.96,2,30805,0
2010-07-22,2,2.02,1.9,1.96,99925,0
2010-07-23,1.95,2.02,1.93,1.99,130236,0
2010-07-26,2.05,2.12,2,2.08,185029,0
2010-07-27,2.28,2.28,2.05,2.08,141610,0
2010-07-28,2.08,2.08,2,2.04,45717,0
2010-07-29,2.04,2.04,1.99,2.03,56505,0
2010-07-30,2.01,2.05,1.97,2.05,110898,0
2010-08-02,2.07,2.15,2.01,2.08,69152,0
2010-08-03,2.06,2.1,2.05,2.05,31200,0
2010-08-04,2.1,2.14,2.08,2.09,30189,0
2010-08-05,2.05,2.15,2.05,2.12,60123,0
2010-08-06,2.12,2.15,2.07,2.15,78428,0
2010-08-09,2.2,2.25,2.05,2.21,164702,0
2010-08-10,2.21,2.21,2.09,2.15,119470,0
2010-08-11,2.07,2.08,2.05,2.06,153980,0
2010-08-12,2,2.06,1.96,2.01,100713,0
2010-08-13,1.98,2.07,1.98,2.01,123634,0
2010-08-16,2.06,2.06,1.94,2,50896,0
2010-08-17,1.99,2.04,1.99,2.01,18493,0
2010-08-18,2,2.09,1.99,2.09,22376,0
2010-08-19,2.1,2.1,1.92,2.06,151649,0
2010-08-20,2.01,2.01,1.92,1.96,121023,0
2010-08-23,1.96,1.96,1.91,1.94,202279,0
2010-08-24,1.91,1.94,1.9,1.9,52251,0
2010-08-25,1.9,1.91,1.88,1.91,205400,0
2010-08-26,1.9,1.91,1.86,1.86,101755,0
2010-08-27,1.87,1.98,1.87,1.93,68096,0
2010-08-30,1.9,1.9,1.85,1.86,57990,0
2010-08-31,1.86,1.89,1.8,1.84,52558,0
2010-09-01,1.85,1.9,1.85,1.86,134627,0
2010-09-02,1.83,1.88,1.83,1.87,25516,0
2010-09-03,1.87,1.94,1.85,1.86,70621,0
2010-09-07,1.87,1.87,1.8,1.83,74077,0
2010-09-08,1.87,1.93,1.81,1.9,109325,0
2010-09-09,1.95,2.2,1.95,2.14,143763,0
2010-09-10,2.17,2.44,2.13,2.39,207322,0
2010-09-13,2.58,2.65,2.42,2.58,230129,0
2010-09-14,2.58,2.61,2.26,2.52,217899,0
2010-09-15,2.52,2.52,2.35,2.46,82379,0
2010-09-16,2.46,2.52,2.4,2.49,128201,0
2010-09-17,2.49,2.59,2.49,2.49,85941,0
2010-09-20,2.43,2.48,2.4,2.47,66986,0
2010-09-21,2.45,2.5,2.4,2.47,54445,0
2010-09-22,2.46,2.48,2.37,2.4,36192,0
2010-09-23,2.35,2.4,2.34,2.37,48297,0
2010-09-24,2.43,2.52,2.42,2.45,100628,0
2010-09-27,2.45,2.52,2.39,2.4,36003,0
2010-09-28,2.36,2.42,2.34,2.39,24416,0
2010-09-29,2.38,2.38,2.32,2.33,16360,0
2010-09-30,2.29,2.51,2.21,2.4,98677,0
2010-10-01,2.45,2.49,2.42,2.42,23139,0
2010-10-04,2.44,2.5,2.39,2.39,10510,0
2010-10-05,2.37,2.46,2.31,2.31,34251,0
2010-10-06,2.33,2.36,2.25,2.36,19819,0
2010-10-07,2.32,2.4,2.31,2.4,8725,0
2010-10-08,2.38,2.45,2.37,2.44,17414,0
2010-10-11,2.41,2.48,2.39,2.45,87645,0
2010-10-12,2.42,2.47,2.4,2.4,84004,0
2010-10-13,2.43,2.5,2.24,2.36,92715,0
2010-10-14,2.26,2.32,2.22,2.28,22744,0
2010-10-15,2.3,2.3,2.19,2.22,135999,0
2010-10-18,2.25,2.29,2.12,2.17,168123,0
2010-10-19,2.05,2.14,2.05,2.07,84394,0
2010-10-20,2.12,2.12,1.99,2.04,421665,0
2010-10-21,2.02,2.17,1.98,2,57738,0
2010-10-22,2.02,2.09,2.01,2.08,59155,0
2010-10-25,2.12,2.12,2.05,2.06,40763,0
2010-10-26,2.06,2.09,2.02,2.09,99986,0
2010-10-27,2.09,2.3,2.09,2.24,173147,0
2010-10-28,2.2,2.28,2.11,2.22,41155,0
2010-10-29,2.2,2.2,2.1,2.16,130266,0
2010-11-01,2.17,2.24,2.13,2.2,96977,0
2010-11-02,2.21,2.25,2.15,2.18,59621,0
2010-11-03,2.12,2.24,2.12,2.24,12762,0
2010-11-04,2.21,2.29,2.2,2.26,41717,0
2010-11-05,2.2,2.33,2.19,2.33,67833,0
2010-11-08,2.33,2.5,2.33,2.45,153787,0
2010-11-09,2.5,2.5,2.31,2.5,143928,0
2010-11-10,2.47,2.57,2.43,2.55,55791,0
2010-11-11,2.54,2.6,2.53,2.59,53561,0
2010-11-12,2.58,2.7,2.54,2.65,79145,0
2010-11-15,2.64,2.84,2.64,2.8,123865,0
2010-11-16,2.75,2.91,2.75,2.9,76277,0
2010-11-17,2.93,2.97,2.8,2.95,80227,0
2010-11-18,2.99,3.09,2.87,2.91,108040,0
2010-11-19,2.86,2.98,2.86,2.91,61331,0
2010-11-22,2.82,2.91,2.81,2.85,26600,0
2010-11-23,2.8,2.86,2.75,2.83,53044,0
2010-11-24,2.87,2.91,2.67,2.67,64030,0
2010-11-26,2.7,2.85,2.7,2.75,15681,0
2010-11-29,2.75,2.77,2.55,2.56,217073,0
2010-11-30,2.57,2.65,2.5,2.57,52848,0
2010-12-01,2.59,2.65,2.55,2.58,43631,0
2010-12-02,2.63,2.63,2.59,2.62,31314,0
2010-12-03,2.57,2.6,2.5,2.56,61494,0
2010-12-06,2.62,2.62,2.49,2.51,63293,0
2010-12-07,2.54,2.55,2.48,2.5,48555,0
2010-12-08,2.5,2.63,2.5,2.53,61834,0
2010-12-09,2.55,2.57,2.52,2.55,19660,0
2010-12-10,2.55,2.58,2.53,2.56,43932,0
2010-12-13,2.56,2.59,2.43,2.48,590567,0
2010-12-14,2.51,2.51,2.41,2.46,85384,0
2010-12-15,2.5,2.51,2.45,2.49,52083,0
2010-12-16,2.52,2.52,2.39,2.43,36533,0
2010-12-17,2.4,2.49,2.37,2.46,82625,0
2010-12-20,2.49,2.49,2.35,2.37,60688,0
2010-12-21,2.36,2.45,2.35,2.37,31186,0
2010-12-22,2.4,2.99,2.4,2.75,493083,0
2010-12-23,2.79,3,2.79,2.93,214236,0
2010-12-27,2.96,3.08,2.96,2.97,96492,0
2010-12-28,2.97,3,2.75,2.79,130158,0
2010-12-29,2.81,2.99,2.81,2.89,84198,0
2010-12-30,2.9,2.96,2.85,2.96,115382,0
2010-12-31,2.94,2.97,2.82,2.82,84270,0
2011-01-03,2.94,3.05,2.87,2.96,150926,0
2011-01-04,2.99,3,2.9,2.91,101379,0
2011-01-05,2.91,3.03,2.91,3,344705,0
2011-01-06,3,3.09,3,3.02,134131,0
2011-01-07,3.02,3.03,2.89,2.98,72352,0
2011-01-10,3.04,3.38,3,3.35,607524,0
2011-01-11,3.35,3.47,3.16,3.31,309056,0
2011-01-12,3.35,3.35,3.02,3.15,226633,0
2011-01-13,3.27,3.35,3.15,3.33,163213,0
2011-01-14,4,4,3.61,3.7,1270534,0
2011-01-18,3.9,3.9,3.7,3.73,912541,0
2011-01-19,3.7,3.88,3.7,3.84,227511,0
2011-01-20,3.8,3.85,3.6,3.62,276293,0
2011-01-21,3.65,3.75,3.63,3.65,164815,0
2011-01-24,3.52,3.65,3.36,3.46,389664,0
2011-01-25,3.45,3.52,3.31,3.35,196007,0
2011-01-26,3.39,3.41,3.25,3.37,294548,0
2011-01-27,3.4,3.49,3.32,3.38,212486,0
2011-01-28,3.41,3.55,3.25,3.5,195920,0
2011-01-31,3.6,3.84,3.59,3.64,426238,0
2011-02-01,3.59,3.7,3.48,3.58,243484,0
2011-02-02,3.65,3.76,3.58,3.71,218386,0
2011-02-03,3.65,3.7,3.56,3.66,101911,0
2011-02-04,3.66,3.77,3.61,3.71,249076,0
2011-02-07,3.61,3.68,3.5,3.52,264884,0
2011-02-08,3.5,3.54,3.35,3.5,325819,0
2011-02-09,3.54,3.54,3.36,3.48,752555,0
2011-02-10,3.44,3.48,3.42,3.45,87421,0
2011-02-11,3.42,3.46,3.35,3.4,96628,0
2011-02-14,3.36,3.4,3.32,3.33,108939,0
2011-02-15,3.33,3.38,3.29,3.29,111033,0
2011-02-16,3.31,3.34,3.29,3.29,54249,0
2011-02-18,3.26,3.26,3.15,3.16,96238,0
2011-02-22,3.34,3.34,3.15,3.15,146452,0
2011-02-23,3.19,3.48,3.18,3.38,167238,0
2011-02-24,3.48,3.5,3.4,3.5,147713,0
2011-02-25,3.5,3.54,3.41,3.43,99630,0
2011-02-28,3.49,3.49,3.2,3.35,150155,0
2011-03-01,3.34,3.37,3.2,3.23,122473,0
2011-03-02,3.25,3.28,3.2,3.23,82827,0
2011-03-03,3.27,3.46,3.24,3.39,165730,0
2011-03-04,3.36,3.58,3.36,3.47,231877,0
2011-03-07,3.5,3.54,3.47,3.47,155092,0
2011-03-08,3.57,3.7,3.38,3.58,1250027,0
2011-03-09,3.56,3.56,3.45,3.5,268820,0
2011-03-10,3.48,3.48,3.33,3.4,330277,0
2011-03-11,3.4,3.5,3.36,3.5,150431,0
2011-03-14,3.52,3.59,3.42,3.44,131540,0
2011-03-15,3.4,3.52,3.34,3.48,162928,0
2011-03-16,3.48,3.62,3.48,3.56,213223,0
2011-03-17,3.6,3.7,3.57,3.64,149189,0
2011-03-18,3.68,3.68,3.53,3.53,379742,0
2011-03-21,3.52,3.58,3.43,3.52,270431,0
2011-03-22,3.53,3.59,3.49,3.58,88244,0
2011-03-23,3.57,3.57,3.4,3.46,144611,0
2011-03-24,3.44,3.61,3.43,3.55,229172,0
2011-03-25,3.58,3.67,3.5,3.6,199390,0
2011-03-28,3.62,3.62,3.49,3.5,135302,0
2011-03-29,3.46,3.49,3.42,3.49,96193,0
2011-03-30,3.48,3.51,3.38,3.42,139158,0
2011-03-31,3.45,3.51,3.37,3.5,142027,0
2011-04-01,3.49,3.52,3.44,3.5,57112,0
2011-04-04,3.49,3.6,3.46,3.6,179600,0
2011-04-05,3.58,3.59,3.48,3.5,148629,0
2011-04-06,3.4,3.5,3.4,3.5,61966,0
2011-04-07,3.51,3.51,3.45,3.48,94084,0
2011-04-08,3.5,3.55,3.48,3.48,70328,0
2011-04-11,3.49,3.55,3.44,3.48,133212,0
2011-04-12,3.48,3.53,3.46,3.52,106363,0
2011-04-13,3.52,3.59,3.52,3.57,57866,0
2011-04-14,3.51,3.62,3.5,3.6,95973,0
2011-04-15,3.64,3.67,3.59,3.63,164128,0
2011-04-18,3.56,3.64,3.51,3.53,57881,0
2011-04-19,3.53,3.6,3.45,3.55,73143,0
2011-04-20,3.55,3.69,3.55,3.65,113927,0
2011-04-21,3.68,3.71,3.6,3.64,64999,0
2011-04-25,3.61,3.62,3.55,3.58,68083,0
2011-04-26,3.57,3.63,3.45,3.6,79879,0
2011-04-27,3.59,3.79,3.46,3.62,233523,0
2011-04-28,3.6,3.73,3.48,3.71,91850,0
2011-04-29,3.7,3.92,3.6,3.66,330846,0
2011-05-02,3.66,3.73,3.63,3.7,91757,0
2011-05-03,3.71,3.87,3.65,3.85,130513,0
2011-05-04,3.89,4,3.86,3.92,284115,0
2011-05-05,3.91,3.99,3.87,3.99,156975,0
2011-05-06,4,4.17,3.96,4.03,378717,0
2011-05-09,4,4.33,3.97,4.18,499251,0
2011-05-10,4.16,4.33,3.93,4.21,312035,0
2011-05-11,4.22,4.31,4.17,4.21,233367,0
2011-05-12,4.18,4.29,4.06,4.26,135177,0
2011-05-13,4.26,4.44,4.21,4.4,265603,0
2011-05-16,4.37,4.62,4.27,4.54,622639,0
2011-05-17,4.51,4.54,4.3,4.54,185808,0
2011-05-18,4.56,4.93,4.56,4.87,494857,0
2011-05-19,4.87,4.94,4.83,4.9,241249,0
2011-05-20,4.9,4.92,4.75,4.87,174030,0
2011-05-23,4.85,4.9,4.71,4.84,197780,0
2011-05-24,4.86,4.94,4.8,4.86,196789,0
2011-05-25,4.87,4.95,4.76,4.91,151665,0
2011-05-26,4.91,5.14,4.83,5.12,392907,0
2011-05-27,5.12,5.19,4.89,4.96,251602,0
2011-05-31,4.97,5.06,4.65,4.76,345306,0
2011-06-01,4.8,4.8,4.52,4.74,219136,0
2011-06-02,4.74,4.96,4.43,4.65,618970,0
2011-06-03,4.61,4.66,4.4,4.44,176998,0
2011-06-06,4.43,4.44,4.13,4.17,267878,0
2011-06-07,4.17,4.38,4.05,4.32,193603,0
2011-06-08,4.3,4.54,4.21,4.51,195840,0
2011-06-09,4.51,4.83,4.51,4.79,339928,0
2011-06-10,4.79,4.92,4.74,4.89,399495,0
2011-06-13,4.88,4.97,4.69,4.72,630517,0
2011-06-14,4.74,4.74,4.49,4.65,207000,0
2011-06-15,4.57,4.71,4.49,4.7,170399,0
2011-06-16,4.68,4.69,4.31,4.37,255428,0
2011-06-17,4.38,4.46,4.09,4.1,291485,0
2011-06-20,4.01,4.34,4.01,4.3,205071,0
2011-06-21,4.3,4.37,4.26,4.35,125731,0
2011-06-22,4.35,4.4,4.16,4.24,158939,0
2011-06-23,4.23,4.23,4.08,4.22,221796,0
2011-06-24,4.23,4.26,4.03,4.1,3237033,0
2011-06-27,4.1,4.31,4.06,4.3,180680,0
2011-06-28,4.27,4.56,4.21,4.53,306112,0
2011-06-29,4.53,4.59,4.4,4.42,222337,0
2011-06-30,4.41,4.47,4.4,4.4,100171,0
2011-07-01,4.45,4.45,4.32,4.39,178717,0
2011-07-05,4.4,4.43,4.37,4.39,103099,0
2011-07-06,4.4,4.58,4.4,4.49,132215,0
2011-07-07,4.53,4.55,4.41,4.43,92832,0
2011-07-08,4.4,4.42,4.32,4.4,106024,0
2011-07-11,4.4,4.44,4.23,4.29,171047,0
2011-07-12,4.29,4.49,4.18,4.29,72811,0
2011-07-13,4.22,4.39,4.2,4.31,99341,0
2011-07-14,4.32,4.35,4.15,4.15,171253,0
2011-07-15,4.16,4.19,4.05,4.1,216296,0
2011-07-18,4.09,4.1,3.81,3.9,260246,0
2011-07-19,3.87,3.87,3.76,3.83,267946,0
2011-07-20,3.83,3.95,3.74,3.75,144896,0
2011-07-21,3.74,3.92,3.74,3.89,131480,0
2011-07-22,3.87,3.88,3.6,3.65,155574,0
2011-07-25,3.63,3.63,3.4,3.41,333565,0
2011-07-26,3.43,3.51,3.3,3.49,294505,0
2011-07-27,3.48,3.56,3.41,3.45,197678,0
2011-07-28,3.45,3.58,3.44,3.58,189856,0
2011-07-29,3.62,3.78,3.48,3.75,226462,0
2011-08-01,3.77,3.88,3.62,3.65,302993,0
2011-08-02,3.63,3.67,3.36,3.36,260195,0
2011-08-03,3.35,3.46,3.17,3.27,155912,0
2011-08-04,3.24,3.24,2.88,2.88,301158,0
2011-08-05,2.94,2.97,2.61,2.82,309934,0
2011-08-08,2.53,2.7,2.5,2.57,302070,0
2011-08-09,2.81,3.13,2.61,3.09,784024,0
2011-08-10,3.02,3.14,2.81,2.84,209812,0
2011-08-11,2.85,2.98,2.81,2.94,175755,0
2011-08-12,2.96,3.06,2.84,2.87,144672,0
2011-08-15,2.87,2.94,2.78,2.92,111423,0
2011-08-16,2.91,2.96,2.71,2.71,146031,0
2011-08-17,2.72,2.81,2.62,2.67,158512,0
2011-08-18,2.6,2.62,2.37,2.41,393556,0
2011-08-19,2.3,2.47,2.3,2.34,220607,0
2011-08-22,2.49,2.68,2.35,2.53,256778,0
2011-08-23,2.51,2.59,2.44,2.57,154334,0
2011-08-24,2.65,2.65,2.44,2.5,170291,0
2011-08-25,2.52,2.53,2.4,2.41,97687,0
2011-08-26,2.4,2.6,2.36,2.57,91113,0
2011-08-29,2.61,2.73,2.57,2.71,122160,0
2011-08-30,2.63,2.91,2.63,2.9,90646,0
2011-08-31,2.91,3.01,2.9,3,225266,0
2011-09-01,3.03,3.19,3.01,3.17,349885,0
2011-09-02,3.08,3.08,2.85,2.86,189855,0
2011-09-06,2.86,2.87,2.7,2.77,87831,0
2011-09-07,2.8,3,2.79,2.97,99511,0
2011-09-08,2.94,2.94,2.85,2.85,48962,0
2011-09-09,2.84,2.85,2.68,2.75,96350,0
2011-09-12,2.72,2.72,2.57,2.61,116517,0
2011-09-13,2.64,2.68,2.55,2.55,234413,0
2011-09-14,2.58,2.68,2.52,2.65,503615,0
2011-09-15,2.62,2.74,2.57,2.72,94907,0
2011-09-16,2.74,2.84,2.72,2.77,203530,0
2011-09-19,2.75,2.89,2.64,2.86,167450,0
2011-09-20,2.86,3.03,2.86,2.92,208672,0
2011-09-21,2.91,2.93,2.61,2.62,118028,0
2011-09-22,2.58,2.6,2.4,2.42,163149,0
2011-09-23,2.4,2.44,2.3,2.39,80853,0
2011-09-26,2.42,2.44,2.3,2.38,122454,0
2011-09-27,2.45,2.64,2.41,2.55,166954,0
2011-09-28,2.52,2.54,2.38,2.4,99150,0
2011-09-29,2.48,2.48,2.34,2.45,74566,0
2011-09-30,2.42,2.53,2.31,2.44,82685,0
2011-10-03,2.46,2.48,2.22,2.22,169989,0
2011-10-04,2.2,2.22,1.94,2.1,335345,0
2011-10-05,2.1,2.16,2.01,2.07,134073,0
2011-10-06,2.08,2.32,1.96,2.24,143022,0
2011-10-07,2.24,2.24,2.14,2.15,66406,0
2011-10-10,2.17,2.31,2.12,2.3,143675,0
2011-10-11,2.28,2.32,2.21,2.28,81960,0
2011-10-12,2.26,2.36,2.26,2.33,106914,0
2011-10-13,2.33,2.36,2.28,2.32,58291,0
2011-10-14,2.34,2.37,2.28,2.33,110096,0
2011-10-17,2.31,2.32,2.19,2.22,91588,0
2011-10-18,2.24,2.32,2.19,2.32,58121,0
2011-10-19,2.33,2.35,2.22,2.24,65979,0
2011-10-20,2.25,2.25,2.05,2.11,167987,0
2011-10-21,2.16,2.21,2.13,2.18,115315,0
2011-10-24,2.19,2.27,2.16,2.25,109079,0
2011-10-25,2.22,2.32,2.21,2.26,176862,0
2011-10-26,2.29,2.41,2.24,2.35,180836,0
2011-10-27,2.43,2.65,2.38,2.53,264514,0
2011-10-28,2.53,2.64,2.53,2.6,107617,0
2011-10-31,2.58,2.61,2.48,2.57,133806,0
2011-11-01,2.51,2.52,2.35,2.38,142200,0
2011-11-02,2.43,2.58,2.37,2.55,141890,0
2011-11-03,2.58,2.65,2.54,2.59,79668,0
2011-11-04,2.56,2.58,2.4,2.42,87247,0
2011-11-07,2.42,2.42,2.29,2.4,113309,0
2011-11-08,2.42,2.79,2.41,2.75,199519,0
2011-11-09,2.6,2.65,2.51,2.51,113394,0
2011-11-10,2.56,2.56,2.32,2.43,127265,0
2011-11-11,2.47,2.51,2.44,2.5,69715,0
2011-11-14,2.45,2.46,2.38,2.41,74942,0
2011-11-15,2.39,2.4,2.27,2.4,59644,0
2011-11-16,2.36,2.39,2.28,2.3,76912,0
2011-11-17,2.3,2.32,2.21,2.26,90144,0
2011-11-18,2.27,2.33,2.24,2.33,206097,0
2011-11-21,2.24,2.27,2.18,2.19,91314,0
2011-11-22,2.16,2.29,2.16,2.19,34997,0
2011-11-23,2.26,2.26,2.01,2.02,130815,0
2011-11-25,2.07,2.15,2.05,2.09,56162,0
2011-11-28,2.17,2.29,2.15,2.26,353370,0
2011-11-29,2.26,2.29,2.14,2.16,40732,0
2011-11-30,2.25,2.43,2.22,2.41,252239,0
2011-12-01,2.36,2.37,2.28,2.28,64917,0
2011-12-02,2.31,2.35,2.27,2.35,45224,0
2011-12-05,2.32,2.4,2.26,2.4,97293,0
2011-12-06,2.42,2.42,2.34,2.4,51554,0
2011-12-07,2.38,2.43,2.27,2.37,51712,0
2011-12-08,2.37,2.42,2.21,2.23,110223,0
2011-12-09,2.25,2.3,2.18,2.2,150074,0
2011-12-12,2.17,2.21,2.14,2.19,67889,0
2011-12-13,2.2,2.27,2.08,2.12,86817,0
2011-12-14,2.11,2.26,2.1,2.22,141480,0
2011-12-15,2.26,2.26,2.14,2.21,71826,0
2011-12-16,2.22,2.22,2.12,2.19,190267,0
2011-12-19,2.19,2.22,2.12,2.12,60364,0
2011-12-20,2.03,2.26,1.99,2.21,99143,0
2011-12-21,2.19,2.21,2.16,2.19,94546,0
2011-12-22,2.2,2.32,2.12,2.2,116195,0
2011-12-23,2.21,2.21,2.14,2.15,48936,0
2011-12-27,2.16,2.17,2.14,2.17,59632,0
2011-12-28,2.17,2.18,2.11,2.11,85494,0
2011-12-29,2.11,2.12,2.09,2.11,54776,0
2011-12-30,2.1,2.16,2.08,2.13,119416,0
2012-01-03,2.14,2.17,2.13,2.17,37109,0
2012-01-04,2.15,2.16,2.13,2.13,25818,0
2012-01-05,2.13,2.13,2.06,2.09,79223,0
2012-01-06,2.09,2.1,2.03,2.06,124288,0
2012-01-09,2.07,2.08,2.04,2.05,97547,0
2012-01-10,2.07,2.07,2.03,2.05,127247,0
2012-01-11,2.05,2.07,2.03,2.05,40394,0
2012-01-12,2.05,2.06,1.98,2,96414,0
2012-01-13,1.98,2,1.98,1.98,46272,0
2012-01-17,2,2.05,1.97,2,167237,0
2012-01-18,2,2,1.87,1.94,180770,0
2012-01-19,1.94,1.97,1.87,1.96,242184,0
2012-01-20,1.96,2.13,1.95,2.07,120748,0
2012-01-23,2.08,2.16,2.06,2.15,97992,0
2012-01-24,2.13,2.14,2.08,2.09,73859,0
2012-01-25,2.1,2.17,2.09,2.17,144127,0
2012-01-26,2.17,2.25,2.17,2.24,117058,0
2012-01-27,2.24,2.42,2.23,2.42,106903,0
2012-01-30,2.4,2.46,2.36,2.45,127063,0
2012-01-31,2.46,2.54,2.41,2.51,144864,0
2012-02-01,2.52,2.65,2.52,2.64,117377,0
2012-02-02,2.62,2.7,2.59,2.7,69316,0
2012-02-03,2.75,2.75,2.61,2.65,142335,0
2012-02-06,2.62,2.65,2.51,2.6,60351,0
2012-02-07,2.58,2.68,2.56,2.68,65938,0
2012-02-08,2.69,2.7,2.6,2.63,27370,0
2012-02-09,2.63,2.7,2.55,2.55,48877,0
2012-02-10,2.46,2.55,2.37,2.39,56659,0
2012-02-13,2.44,2.51,2.41,2.46,32417,0
2012-02-14,2.45,2.48,2.44,2.45,30290,0
2012-02-15,2.47,2.48,2.38,2.4,45470,0
2012-02-16,2.42,2.47,2.4,2.45,50947,0
2012-02-17,2.47,2.55,2.43,2.49,75356,0
2012-02-21,2.44,2.54,2.44,2.5,37765,0
2012-02-22,2.49,2.69,2.48,2.67,263198,0
2012-02-23,2.7,2.9,2.66,2.89,165510,0
2012-02-24,2.92,3.29,2.89,3.1,208568,0
2012-02-27,3,3.17,3,3.08,71279,0
2012-02-28,3.09,3.1,2.93,2.94,64147,0
2012-02-29,3,3.1,2.94,3.01,102760,0
2012-03-01,3.02,3.03,2.95,2.95,44511,0
2012-03-02,2.97,2.97,2.89,2.91,90796,0
2012-03-05,2.83,2.89,2.61,2.89,30021,0
2012-03-06,2.91,2.92,2.69,2.76,79746,0
2012-03-07,2.91,2.94,2.7,2.92,98156,0
2012-03-08,3.03,3.25,3.01,3.12,304882,0
2012-03-09,3.12,3.53,3.1,3.45,312930,0
2012-03-12,3.44,3.49,3.29,3.38,199445,0
2012-03-13,3.38,3.56,3.34,3.45,306314,0
2012-03-14,3.44,3.44,3.27,3.29,117697,0
2012-03-15,3.24,3.28,3.2,3.27,106201,0
2012-03-16,3.29,3.54,3.22,3.51,315665,0
2012-03-19,3.6,3.64,3.55,3.58,198963,0
2012-03-20,3.56,3.58,3.47,3.49,93374,0
2012-03-21,3.51,3.52,3.39,3.4,77915,0
2012-03-22,3.36,3.36,3.18,3.3,160619,0
2012-03-23,3.3,3.32,3.19,3.24,73094,0
2012-03-26,3.28,3.38,3.25,3.36,104007,0
2012-03-27,3.37,3.44,3.32,3.32,122945,0
2012-03-28,3.33,3.33,3.22,3.29,48212,0
2012-03-29,3.24,3.3,3.18,3.28,85301,0
2012-03-30,3.28,3.384,3.17,3.18,165362,0
2012-04-02,3.17,3.31,3.17,3.31,172569,0
2012-04-03,3.35,3.53,3.28,3.32,148161,0
2012-04-04,3.29,3.37,3.22,3.36,81394,0
2012-04-05,3.32,3.37,3.2,3.26,129859,0
2012-04-09,3.19,3.26,3.11,3.24,110529,0
2012-04-10,3.22,3.31,3.15,3.22,133450,0
2012-04-11,3.26,3.32,3.25,3.29,79215,0
2012-04-12,3.22,3.45,3.22,3.4,203473,0
2012-04-13,3.38,3.38,3.17,3.18,103631,0
2012-04-16,3.23,3.29,3.18,3.23,66356,0
2012-04-17,3.27,3.27,3.19,3.25,53322,0
2012-04-18,3.23,3.27,3.2,3.22,51358,0
2012-04-19,3.22,3.26,3.16,3.18,91228,0
2012-04-20,3.19,3.32,3.18,3.19,87875,0
2012-04-23,3.18,3.24,3.05,3.1,88104,0
2012-04-24,3.09,3.2,3.09,3.2,97113,0
2012-04-25,3.24,3.35,3.23,3.31,111816,0
2012-04-26,3.29,3.32,3.24,3.31,21454,0
2012-04-27,3.33,3.33,3.23,3.3,67793,0
2012-04-30,3.29,3.33,3.08,3.09,162753,0
2012-05-01,3.09,3.21,2.95,2.98,133874,0
2012-05-02,2.95,3.03,2.9,2.91,91859,0
2012-05-03,2.91,2.98,2.8,2.95,129047,0
2012-05-04,2.93,3.05,2.88,2.99,113751,0
2012-05-07,2.94,3.03,2.94,3.01,71583,0
2012-05-08,2.99,3.07,2.99,3.06,37236,0
2012-05-09,3.01,3.05,2.94,2.99,60843,0
2012-05-10,2.88,3.12,2.88,3.03,111668,0
2012-05-11,2.99,3.05,2.99,3.02,48904,0
2012-05-14,3.01,3.16,2.9,3.07,104989,0
2012-05-15,3.07,3.24,3.05,3.12,79095,0
2012-05-16,2.93,3.2,2.93,3.07,41728,0
2012-05-17,3.06,3.12,3,3.04,54635,0
2012-05-18,3.02,3.08,2.9,2.92,117589,0
2012-05-21,2.92,3.02,2.9,2.96,69517,0
2012-05-22,2.97,2.98,2.75,2.8,102125,0
2012-05-23,2.76,2.87,2.58,2.65,117282,0
2012-05-24,2.68,2.7,2.43,2.51,211783,0
2012-05-25,2.5,2.65,2.32,2.5,346175,0
2012-05-29,2.48,2.59,2.32,2.33,264338,0
2012-05-30,2.33,2.43,2.32,2.37,104621,0
2012-05-31,2.39,2.55,2.35,2.4,112111,0
2012-06-01,2.35,2.54,2.33,2.39,130879,0
2012-06-04,2.4,2.41,2.33,2.38,128151,0
2012-06-05,2.35,2.38,2.34,2.35,109434,0
2012-06-06,2.36,2.38,2.35,2.37,88610,0
2012-06-07,2.4,2.4,2.36,2.37,91103,0
2012-06-08,2.36,2.71,2.35,2.62,135987,0
2012-06-11,2.64,2.65,2.56,2.62,156911,0
2012-06-12,2.63,2.69,2.6,2.64,97908,0
2012-06-13,2.65,2.65,2.51,2.58,177753,0
2012-06-14,2.6,2.72,2.58,2.71,202300,0
2012-06-15,2.64,2.86,2.54,2.8,247458,0
2012-06-18,2.78,2.92,2.78,2.91,121557,0
2012-06-19,2.91,2.92,2.67,2.74,365439,0
2012-06-20,2.72,2.8,2.67,2.71,145933,0
2012-06-21,2.7,2.75,2.68,2.68,240516,0
2012-06-22,2.65,2.68,2.6,2.6,4283763,0
2012-06-25,2.56,2.58,2.49,2.54,133386,0
2012-06-26,2.5,2.51,2.4,2.45,214533,0
2012-06-27,2.46,2.54,2.42,2.45,85421,0
2012-06-28,2.42,2.63,2.38,2.62,110301,0
2012-06-29,2.65,2.72,2.57,2.66,110367,0
2012-07-02,2.65,2.67,2.55,2.57,81070,0
2012-07-03,2.57,2.6,2.55,2.58,38821,0
2012-07-05,2.58,2.585,2.47,2.52,246281,0
2012-07-06,2.5,2.88,2.49,2.55,195800,0
2012-07-09,2.53,2.6,2.52,2.59,189412,0
2012-07-10,2.59,2.73,2.58,2.73,118010,0
2012-07-11,2.74,2.79,2.58,2.66,124844,0
2012-07-12,2.72,2.74,2.55,2.64,55195,0
2012-07-13,2.63,2.74,2.63,2.7,26963,0
2012-07-16,2.7,2.71,2.61,2.61,90300,0
2012-07-17,2.63,2.64,2.58,2.6,50016,0
2012-07-18,2.6,2.67,2.57,2.57,75647,0
2012-07-19,2.58,2.6,2.48,2.6,69692,0
2012-07-20,2.59,2.6699,2.59,2.62,42996,0
2012-07-23,2.56,2.6,2.53,2.56,46864,0
2012-07-24,2.55,2.61,2.53,2.56,82086,0
2012-07-25,2.54,2.61,2.45,2.48,198644,0
2012-07-26,2.5,2.6,2.46,2.51,99285,0
2012-07-27,2.54,2.54,2.45,2.5,41558,0
2012-07-30,2.49,2.49,2.38,2.4,178730,0
2012-07-31,2.45,2.45,2.3,2.34,69387,0
2012-08-01,2.34,2.4,2.3,2.31,96560,0
2012-08-02,2.32,2.35,2.22,2.3,70732,0
2012-08-03,2.36,2.6,2.32,2.56,93661,0
2012-08-06,2.59,2.59,2.48,2.52,22304,0
2012-08-07,2.51,2.55,2.4,2.44,256428,0
2012-08-08,2.43,2.51,2.39,2.51,240334,0
2012-08-09,2.51,2.84,2.4875,2.53,385897,0
2012-08-10,2.51,2.63,2.48,2.61,183557,0
2012-08-13,2.6,2.67,2.512,2.66,552637,0
2012-08-14,2.65,2.766,2.65,2.71,115823,0
2012-08-15,2.7,2.75,2.68,2.71,23593,0
2012-08-16,2.74,2.79,2.72,2.77,51519,0
2012-08-17,2.77,2.82,2.76,2.79,56355,0
2012-08-20,2.77,2.806,2.74,2.79,17346,0
2012-08-21,2.82,2.82,2.741,2.76,35855,0
2012-08-22,2.76,2.79,2.7281,2.75,15243,0
2012-08-23,2.72,2.78,2.72,2.74,25171,0
2012-08-24,2.72,2.75,2.713,2.74,30598,0
2012-08-27,2.77,2.78,2.75,2.77,18157,0
2012-08-28,2.77,2.8,2.7054,2.71,39033,0
2012-08-29,2.7,2.72,2.6733,2.69,23770,0
2012-08-30,2.74,2.74,2.68,2.68,12434,0
2012-08-31,2.7,2.84,2.7,2.8,54293,0
2012-09-04,2.82,2.82,2.71,2.71,35908,0
2012-09-05,2.71,2.78,2.7,2.77,18710,0
2012-09-06,2.77,2.87,2.74,2.84,79659,0
2012-09-07,2.8,2.89,2.8,2.86,20774,0
2012-09-10,2.83,2.91,2.83,2.84,27393,0
2012-09-11,2.87,2.8899,2.76,2.78,17246,0
2012-09-12,2.81,2.86,2.72,2.76,13813,0
2012-09-13,2.73,2.76,2.71,2.71,22454,0
2012-09-14,2.71,2.75,2.7,2.73,29932,0
2012-09-17,2.7,2.76,2.66,2.73,40700,0
2012-09-18,2.75,2.89,2.74,2.85,86536,0
2012-09-19,2.87,2.89,2.77,2.82,23560,0
2012-09-20,2.83,2.899,2.75,2.77,56397,0
2012-09-21,2.81,2.859,2.76,2.77,37305,0
2012-09-24,2.74,2.85,2.74,2.79,16168,0
2012-09-25,2.79,2.84,2.74,2.74,21255,0
2012-09-26,2.84,2.89,2.7,2.74,10564,0
2012-09-27,2.71,2.83,2.71,2.75,16599,0
2012-09-28,2.71,2.79,2.71,2.78,25080,0
2012-10-01,2.85,2.85,2.72,2.75,11518,0
2012-10-02,2.73,2.79,2.71,2.73,21760,0
2012-10-03,2.73,2.83,2.71,2.71,19782,0
2012-10-04,2.71,2.839,2.7,2.8,19965,0
2012-10-05,2.78,2.84,2.7,2.8,17902,0
2012-10-08,2.76,2.78,2.71,2.71,12786,0
2012-10-09,2.74,2.78,2.68,2.71,25687,0
2012-10-10,2.74,2.75,2.695,2.72,19401,0
2012-10-11,2.74,2.74,2.7,2.71,10243,0
2012-10-12,2.7,2.72,2.685,2.7,17182,0
2012-10-15,2.69,2.72,2.69,2.71,27602,0
2012-10-16,2.73,2.7395,2.68,2.71,8069,0
2012-10-17,2.7,2.72,2.68,2.69,20779,0
2012-10-18,2.69,2.78,2.66,2.7,54500,0
2012-10-19,2.7,2.75,2.69,2.71,31426,0
2012-10-22,2.68,2.71,2.65,2.69,17069,0
2012-10-23,2.65,2.78,2.65,2.7,24601,0
2012-10-24,2.69,2.75,2.65,2.68,8620,0
2012-10-25,2.7,2.73,2.6,2.6,30285,0
2012-10-26,2.6,2.66,2.59,2.59,27490,0
2012-10-31,2.6,2.61,2.4,2.6,89790,0
2012-11-01,2.58,2.58,2.5,2.53,7140,0
2012-11-02,2.54,2.58,2.54,2.58,11634,0
2012-11-05,2.56,2.6799,2.53,2.59,30281,0
2012-11-06,2.59,2.682,2.59,2.65,33534,0
2012-11-07,2.62,2.68,2.62,2.66,7009,0
2012-11-08,2.68,2.72,2.62,2.63,44915,0
2012-11-09,2.8,2.8,2.48,2.5,112924,0
2012-11-12,2.45,2.49,2.13,2.36,151565,0
2012-11-13,2.26,2.65,2.26,2.47,54955,0
2012-11-14,2.49,2.57,2.3501,2.43,32018,0
2012-11-15,2.41,2.57,2.35,2.4,22449,0
2012-11-16,2.41,2.45,2.39,2.42,22700,0
2012-11-19,2.42,2.53,2.42,2.46,21552,0
2012-11-20,2.44,2.45,2.35,2.41,53429,0
2012-11-21,2.4,2.43,2.35,2.39,13307,0
2012-11-23,2.46,2.5,2.39,2.41,5328,0
2012-11-26,2.33,2.48,2.33,2.36,50178,0
2012-11-27,2.39,2.39,2.31,2.34,24136,0
2012-11-28,2.34,2.38,2.26,2.29,139728,0
2012-11-29,2.3,2.41,2.3,2.41,21004,0
2012-11-30,2.4,2.53,2.36,2.43,36816,0
2012-12-03,2.439,2.439,2.35,2.36,63174,0
2012-12-04,2.4,2.4,2.25,2.4,89525,0
2012-12-05,2.37,2.5,2.32,2.44,62631,0
2012-12-06,2.42,2.4997,2.28,2.385,32260,0
2012-12-07,2.45,2.45,2.38,2.41,46870,0
2012-12-10,2.39,2.51,2.39,2.45,55198,0
2012-12-11,2.5,2.54,2.45,2.49,45199,0
2012-12-12,2.45,2.65,2.45,2.53,93222,0
2012-12-13,2.51,2.522,2.49,2.5,19793,0
2012-12-14,2.49,2.59,2.46,2.51,17918,0
2012-12-17,2.48,2.59,2.45,2.46,41561,0
2012-12-18,2.47,2.53,2.45,2.5,29937,0
2012-12-19,2.48,2.51,2.42,2.48,26127,0
2012-12-20,2.46,2.53,2.416,2.52,11371,0
2012-12-21,2.43,2.539,2.4,2.49,32039,0
2012-12-24,2.49,2.49,2.44,2.49,32479,0
2012-12-26,2.49,2.52,2.46,2.5,23555,0
2012-12-27,2.55,2.55,2.42,2.52,33155,0
2012-12-28,2.51,2.55,2.4601,2.48,90850,0
2012-12-31,2.48,2.53,2.37,2.53,226265,0
2013-01-02,2.55,2.65,2.5,2.51,46008,0
2013-01-03,2.5,2.63,2.5,2.59,65811,0
2013-01-04,2.65,2.73,2.57,2.61,61467,0
2013-01-07,2.6,2.73,2.6,2.66,48470,0
2013-01-08,2.66,2.75,2.66,2.73,101246,0
2013-01-09,2.75,2.75,2.65,2.68,29107,0
2013-01-10,2.74,2.78,2.69,2.76,89355,0
2013-01-11,2.7048,2.78,2.7048,2.74,16331,0
2013-01-14,2.75,2.79,2.72,2.77,29849,0
2013-01-15,2.74,2.74,2.7,2.7,20116,0
2013-01-16,2.72,2.75,2.68,2.69,33322,0
2013-01-17,2.684,2.77,2.6801,2.72,55007,0
2013-01-18,2.7,2.79,2.7,2.79,43355,0
2013-01-22,2.79,2.79,2.75,2.77,20685,0
2013-01-23,2.75,2.84,2.75,2.79,68572,0
2013-01-24,2.78,2.84,2.78,2.84,38563,0
2013-01-25,2.84,2.85,2.82,2.83,34761,0
2013-01-28,2.82,2.95,2.81,2.94,131524,0
2013-01-29,2.97,3.219,2.94,3.14,182190,0
2013-01-30,3.0702,3.19,3.0101,3.08,40420,0
2013-01-31,3.07,3.08,2.95,2.96,85537,0
2013-02-01,2.96,3.09,2.8,3.03,42300,0
2013-02-04,2.985,3.04,2.959,3,21219,0
2013-02-05,3,3.06,2.99,3.05,46056,0
2013-02-06,3.07,3.07,3.01,3.05,9232,0
2013-02-07,3.05,3.13,3,3.04,40972,0
2013-02-08,3.07,3.07,2.95,2.99,11784,0
2013-02-11,3.02,3.12,2.95,3.1,45319,0
2013-02-12,3.04,3.16,2.87,2.99,61346,0
2013-02-13,3.03,3.13,2.96,3.06,155541,0
2013-02-14,3.02,3.1,3,3.07,18831,0
2013-02-15,3.04,3.13,3.04,3.09,31706,0
2013-02-19,3.1,3.1378,3.03,3.06,70304,0
2013-02-20,3.13,3.13,2.95,2.98,27478,0
2013-02-21,2.92,2.94,2.9,2.91,30598,0
2013-02-22,2.9,2.93,2.88,2.91,42988,0
2013-02-25,2.92,3.13,2.91,2.97,33755,0
2013-02-26,2.95,3,2.88,2.89,36886,0
2013-02-27,2.87,2.95,2.85,2.9,46856,0
2013-02-28,2.87,2.94,2.81,2.83,73890,0
2013-03-01,2.85,2.94,2.766,2.81,76902,0
2013-03-04,2.87,2.87,2.751,2.85,24286,0
2013-03-05,2.82,2.85,2.78,2.78,36996,0
2013-03-06,2.75,2.8,2.72,2.76,42412,0
2013-03-07,2.75,2.83,2.69,2.72,134774,0
2013-03-08,2.7,2.77,2.68,2.74,49737,0
2013-03-11,2.75,2.9,2.74,2.74,108804,0
2013-03-12,2.8,2.88,2.74,2.81,112784,0
2013-03-13,2.78,2.87,2.75,2.84,9800,0
2013-03-14,2.86,2.93,2.86,2.91,56626,0
2013-03-15,2.94,2.94,2.75,2.77,82336,0
2013-03-18,2.68,2.8,2.68,2.75,54632,0
2013-03-19,2.75,2.7815,2.66,2.7,50480,0
2013-03-20,2.94,2.94,2.71,2.73,15742,0
2013-03-21,2.75,2.8,2.73,2.73,43854,0
2013-03-22,2.75,2.85,2.75,2.84,9195,0
2013-03-25,2.88,2.89,2.8,2.83,17839,0
2013-03-26,2.8,2.84,2.7901,2.83,17997,0
2013-03-27,2.79,2.82,2.78,2.78,7311,0
2013-03-28,2.75,2.84,2.75,2.8,62827,0
2013-04-01,2.78,2.84,2.75,2.82,44741,0
2013-04-02,2.8,2.84,2.73,2.84,26127,0
2013-04-03,2.83,2.89,2.75,2.84,103406,0
2013-04-04,2.8,2.83,2.75,2.82,90903,0
2013-04-05,2.8,2.87,2.75,2.8,120934,0
2013-04-08,2.8,2.82,2.75,2.8,33546,0
2013-04-09,2.78,2.87,2.76,2.76,76200,0
2013-04-10,2.74,2.83,2.74,2.79,58203,0
2013-04-11,2.8,2.82,2.74,2.74,85695,0
2013-04-12,2.76,2.81,2.68,2.74,70842,0
2013-04-15,2.7,2.81,2.7,2.73,132374,0
2013-04-16,2.73,2.85,2.719,2.78,239398,0
2013-04-17,2.75,2.75,2.71,2.73,19037,0
2013-04-18,2.77,2.79,2.68,2.69,15286,0
2013-04-19,2.74,2.75,2.68,2.7,8311,0
2013-04-22,2.7,2.7,2.64,2.67,10859,0
2013-04-23,2.651,2.81,2.651,2.78,20365,0
2013-04-24,2.71,2.77,2.66,2.74,27271,0
2013-04-25,2.73,2.76,2.7,2.75,17724,0
2013-04-26,2.79,2.79,2.72,2.76,21830,0
2013-04-29,2.8,2.82,2.73,2.77,32070,0
2013-04-30,2.8,2.8,2.72,2.74,22140,0
2013-05-01,2.72,2.8,2.72,2.79,29459,0
2013-05-02,2.75,2.9,2.75,2.86,31824,0
2013-05-03,2.88,2.88,2.79,2.81,29972,0
2013-05-06,2.8,2.834,2.71,2.72,38844,0
2013-05-07,2.76,2.76,2.63,2.67,43501,0
2013-05-08,2.7,2.74,2.55,2.63,166893,0
2013-05-09,2.6799,2.6799,2.6,2.62,51411,0
2013-05-10,2.5,2.65,2.49,2.49,356140,0
2013-05-13,2.49,2.51,2.38,2.4,203533,0
2013-05-14,2.46,2.53,2.4,2.48,84748,0
2013-05-15,2.45,2.6,2.45,2.51,61769,0
2013-05-16,2.48,2.57,2.48,2.54,17560,0
2013-05-17,2.53,2.58,2.51,2.54,38119,0
2013-05-20,2.51,2.54,2.5,2.5,47372,0
2013-05-21,2.51,2.55,2.5,2.51,119163,0
2013-05-22,2.55,2.55,2.46,2.49,113992,0
2013-05-23,2.5,2.5,2.39,2.44,142009,0
2013-05-24,2.45,2.45,2.28,2.38,299586,0
2013-05-28,2.37,2.49,2.26,2.41,222644,0
2013-05-29,2.37,2.57,2.37,2.52,149472,0
2013-05-30,2.54,2.78,2.52,2.68,226068,0
2013-05-31,2.7,2.7,2.55,2.6,46049,0
2013-06-03,2.62,2.64,2.5,2.55,50164,0
2013-06-04,2.55,2.58,2.5,2.51,171349,0
2013-06-05,2.48,2.56,2.48,2.52,25242,0
2013-06-06,2.5,2.659,2.5,2.63,58968,0
2013-06-07,2.65,2.7,2.615,2.65,70020,0
2013-06-10,2.65,2.69,2.6,2.67,103872,0
2013-06-11,2.62,2.67,2.6195,2.63,29809,0
2013-06-12,2.63,2.66,2.61,2.61,36138,0
2013-06-13,2.63,2.67,2.59,2.63,84556,0
2013-06-14,2.65,2.7,2.62,2.66,66920,0
2013-06-17,2.66,2.68,2.6,2.63,78577,0
2013-06-18,2.605,2.605,2.52,2.56,70966,0
2013-06-19,2.58,2.589,2.55,2.56,26686,0
2013-06-20,2.54,2.56,2.51,2.54,46579,0
2013-06-21,2.63,2.63,2.5,2.5,130200,0
2013-06-24,2.55,2.67,2.54,2.54,35156,0
2013-06-25,2.53,2.544,2.48,2.52,32162,0
2013-06-26,2.55,2.57,2.5,2.53,11265,0
2013-06-27,2.53,2.61,2.51,2.6,25500,0
2013-06-28,2.6,2.66,2.55,2.65,50564,0
2013-07-01,2.69,2.75,2.6,2.63,50821,0
2013-07-02,2.66,2.72,2.61,2.69,22272,0
2013-07-03,2.72,2.77,2.65,2.75,66561,0
2013-07-05,2.759,2.8,2.681,2.8,51157,0
2013-07-08,2.75,2.8,2.72,2.8,51351,0
2013-07-09,2.79,2.8,2.73,2.8,30558,0
2013-07-10,2.78,2.78,2.7299,2.77,16265,0
2013-07-11,2.79,2.8,2.75,2.8,71195,0
2013-07-12,2.77,2.8,2.73,2.75,16694,0
2013-07-15,2.75,2.78,2.73,2.75,15402,0
2013-07-16,2.77,2.85,2.75,2.8,46203,0
2013-07-17,2.8,2.8101,2.73,2.75,26126,0
2013-07-18,2.75,2.79,2.75,2.78,27417,0
2013-07-19,2.79,2.79,2.74,2.75,22918,0
2013-07-22,2.75,2.82,2.75,2.79,54230,0
2013-07-23,2.77,2.78,2.75,2.75,16519,0
2013-07-24,2.78,2.82,2.75,2.81,19809,0
2013-07-25,2.78,2.87,2.76,2.78,41277,0
2013-07-26,2.78,2.84,2.73,2.84,37963,0
2013-07-29,2.81,2.84,2.8,2.81,11095,0
2013-07-30,2.81,2.84,2.78,2.83,21741,0
2013-07-31,2.81,2.84,2.77,2.78,14135,0
2013-08-01,2.78,2.89,2.78,2.82,53887,0
2013-08-02,2.8,2.91,2.79,2.91,75854,0
2013-08-05,2.91,2.97,2.9,2.93,28858,0
2013-08-06,2.95,3.07,2.92,3.07,32282,0
2013-08-07,3.05,3.19,2.9712,3.16,96003,0
2013-08-08,3.18,3.3,3.116,3.16,122018,0
2013-08-09,3.28,3.35,2.8,2.96,338631,0
2013-08-12,3,3.05,2.96,3,155530,0
2013-08-13,3,3,2.87,2.9,88071,0
2013-08-14,2.91,2.98,2.79,2.83,133717,0
2013-08-15,2.78,2.84,2.63,2.63,176487,0
2013-08-16,2.66,2.76,2.62,2.75,45997,0
2013-08-19,2.8,2.849,2.71,2.71,36599,0
2013-08-20,2.725,2.82,2.725,2.73,21710,0
2013-08-21,2.71,2.76,2.67,2.73,29279,0
2013-08-22,2.77,2.79,2.69,2.73,26394,0
2013-08-23,2.75,2.75,2.66,2.71,47591,0
2013-08-26,2.7,2.72,2.66,2.71,26813,0
2013-08-27,2.67,2.72,2.61,2.72,56857,0
2013-08-28,2.66,2.74,2.58,2.61,80126,0
2013-08-29,2.59,2.6,2.5,2.59,124749,0
2013-08-30,2.58,2.6,2.505,2.58,37038,0
2013-09-03,2.6,2.6,2.52,2.55,49990,0
2013-09-04,2.53,2.56,2.46,2.55,202913,0
2013-09-05,2.56,2.56,2.46,2.5,80612,0
2013-09-06,2.49,2.53,2.45,2.48,46023,0
2013-09-09,2.5,2.55,2.43,2.55,118816,0
2013-09-10,2.53,2.58,2.4,2.48,127313,0
2013-09-11,2.46,2.55,2.46,2.5,54267,0
2013-09-12,2.5,2.55,2.45,2.45,64440,0
2013-09-13,2.47,2.49,2.41,2.46,37814,0
2013-09-16,2.45,2.5,2.41,2.42,97680,0
2013-09-17,2.4,2.47,2.4,2.42,33513,0
2013-09-18,2.44,2.45,2.4,2.4,21513,0
2013-09-19,2.45,2.48,2.4,2.45,67532,0
2013-09-20,2.45,2.46,2.42,2.46,20256,0
2013-09-23,2.46,2.5,2.44,2.44,28828,0
2013-09-24,2.43,2.47,2.39,2.4,29700,0
2013-09-25,2.42,2.46,2.39,2.39,11600,0
2013-09-26,2.41,2.47,2.4,2.42,65488,0
2013-09-27,2.4,2.47,2.35,2.45,62200,0
2013-09-30,2.4,2.47,2.4,2.41,40300,0
2013-10-01,2.37,2.65,2.37,2.65,98500,0
2013-10-02,2.59,2.68,2.5,2.68,51200,0
2013-10-03,2.66,2.66,2.45,2.5,23300,0
2013-10-04,2.53,2.59,2.45,2.49,37000,0
2013-10-07,2.44,2.52,2.44,2.45,31600,0
2013-10-08,2.46,2.52,2.46,2.48,10000,0
2013-10-09,2.46,2.51,2.42,2.47,28500,0
2013-10-10,2.47,2.51,2.36,2.36,8300,0
2013-10-11,2.62,2.62,2.45,2.58,75100,0
2013-10-14,2.45,2.53,2.45,2.47,48900,0
2013-10-15,2.46,2.49,2.46,2.49,12300,0
2013-10-16,2.47,2.55,2.4,2.47,62500,0
2013-10-17,2.47,2.5,2.45,2.48,28207,0
2013-10-18,2.45,2.47,2.43,2.44,28800,0
2013-10-21,2.44,2.49,2.44,2.46,42500,0
2013-10-22,2.47,2.52,2.45,2.47,58800,0
2013-10-23,2.47,2.5,2.45,2.5,14700,0
2013-10-24,2.47,2.5,2.44,2.49,41100,0
2013-10-25,2.47,2.5,2.43,2.44,38600,0
2013-10-28,2.5,2.56,2.47,2.47,30000,0
2013-10-29,2.5,2.52,2.47,2.48,52000,0
2013-10-30,2.5,2.56,2.45,2.46,24600,0
2013-10-31,2.48,2.49,2.45,2.45,20067,0
2013-11-01,2.47,2.52,2.47,2.48,18500,0
2013-11-04,2.52,2.57,2.5,2.51,30200,0
2013-11-05,2.54,2.55,2.48,2.48,21800,0
2013-11-06,2.48,2.5,2.48,2.48,33952,0
2013-11-07,2.5,2.5,2.31,2.4,133300,0
2013-11-08,2.38,2.42,2.32,2.35,171602,0
2013-11-11,2.39,2.39,1.9,2.03,1329600,0
2013-11-12,1.94,2.14,1.92,2.11,627200,0
2013-11-13,2.12,2.12,2.04,2.08,408400,0
2013-11-14,2.1,2.1,2.01,2.04,120600,0
2013-11-15,2.02,2.08,1.92,2.02,213034,0
2013-11-18,2.03,2.04,1.91,1.93,160300,0
2013-11-19,1.97,2.05,1.9,1.94,62300,0
2013-11-20,1.96,1.96,1.87,1.88,117900,0
2013-11-21,1.87,2,1.85,1.99,137037,0
2013-11-22,1.96,2,1.93,1.94,93400,0
2013-11-25,1.94,2,1.94,1.96,25731,0
2013-11-26,1.97,2.03,1.94,1.97,61400,0
2013-11-27,1.98,1.98,1.95,1.96,91507,0
2013-11-29,1.98,2,1.9701,2,38146,0
2013-12-02,2.04,2.05,1.95,1.96,90116,0
2013-12-03,1.95,1.99,1.94,1.98,86900,0
2013-12-04,1.98,1.98,1.92,1.94,48600,0
2013-12-05,1.93,1.96,1.88,1.9,69600,0
2013-12-06,1.88,1.94,1.88,1.88,50134,0
2013-12-09,1.88,1.98,1.87,1.89,130800,0
2013-12-10,1.87,1.92,1.78,1.81,147129,0
2013-12-11,1.84,1.85,1.72,1.75,202636,0
2013-12-12,1.75,1.75,1.66,1.66,145300,0
2013-12-13,1.68,1.74,1.65,1.74,106000,0
2013-12-16,1.74,1.87,1.74,1.77,126600,0
2013-12-17,1.75,1.75,1.65,1.66,257700,0
2013-12-18,1.67,1.68,1.58,1.61,540300,0
2013-12-19,1.6,1.6101,1.56,1.6,216178,0
2013-12-20,1.6,1.6,1.51,1.57,165900,0
2013-12-23,1.57,1.63,1.56,1.6,247400,0
2013-12-24,1.58,1.65,1.57,1.63,289169,0
2013-12-26,1.63,1.75,1.62,1.66,632000,0
2013-12-27,1.66,1.69,1.61,1.64,97000,0
2013-12-30,1.67,1.67,1.61,1.64,194700,0
2013-12-31,1.64,1.71,1.61,1.67,293800,0
2014-01-02,1.68,1.68,1.61,1.62,179661,0
2014-01-03,1.61,1.655,1.61,1.61,117182,0
2014-01-06,1.63,1.67,1.5804,1.6,122019,0
2014-01-07,1.6,1.63,1.57,1.61,232900,0
2014-01-08,1.61,1.611,1.56,1.57,75069,0
2014-01-09,1.59,1.6,1.51,1.51,110951,0
2014-01-10,1.53,1.56,1.51,1.51,54172,0
2014-01-13,1.52,1.54,1.5,1.5,210943,0
2014-01-14,1.5,1.62,1.5,1.61,379474,0
2014-01-15,1.62,1.7,1.61,1.67,401500,0
2014-01-16,1.65,1.67,1.59,1.64,261200,0
2014-01-17,1.63,1.72,1.63,1.68,252000,0
2014-01-21,1.67,1.67,1.62,1.64,220487,0
2014-01-22,1.62,1.69,1.62,1.66,1188600,0
2014-01-23,1.64,1.86,1.62,1.83,2064500,0
2014-01-24,1.81,1.81,1.68,1.74,313000,0
2014-01-27,1.72,1.78,1.68,1.72,155800,0
2014-01-28,1.72,1.76,1.71,1.72,96300,0
2014-01-29,1.71,1.92,1.71,1.89,557842,0
2014-01-30,1.92,1.95,1.89,1.9,310100,0
2014-01-31,1.9,1.92,1.85,1.89,220900,0
2014-02-03,1.88,1.94,1.84,1.87,255704,0
2014-02-04,1.8603,1.89,1.858,1.87,105961,0
2014-02-05,1.8401,1.86,1.7701,1.85,152074,0
2014-02-06,1.85,1.87,1.82,1.87,109740,0
2014-02-07,1.7515,1.8896,1.7515,1.86,56025,0
2014-02-10,1.86,1.88,1.86,1.86,96529,0
2014-02-11,1.84,1.92,1.84,1.92,119102,0
2014-02-12,1.94,1.94,1.89,1.91,171578,0
2014-02-13,1.9,1.92,1.89,1.91,85036,0
2014-02-14,1.91,1.95,1.91,1.92,70781,0
2014-02-18,1.91,1.95,1.91,1.93,118133,0
2014-02-19,1.94,1.94,1.92,1.92,51446,0
2014-02-20,1.94,1.95,1.91,1.93,72557,0
2014-02-21,1.94,2.03,1.94,1.98,115277,0
2014-02-24,2.01,2.0392,1.92,1.97,103512,0
2014-02-25,1.98,1.98,1.83,1.91,217913,0
2014-02-26,1.93,1.97,1.9,1.94,27024,0
2014-02-27,1.93,1.93,1.91,1.91,14651,0
2014-02-28,1.93,1.94,1.9,1.94,92271,0
2014-03-03,1.98,2.36,1.95,2.29,2171643,0
2014-03-04,2.37,2.5,2.28,2.33,944918,0
2014-03-05,2.38,2.63,2.31,2.63,1053259,0
2014-03-06,2.51,2.82,2.51,2.74,1449804,0
2014-03-07,2.76,2.85,2.5907,2.82,890229,0
2014-03-10,2.84,3,2.8202,2.89,693205,0
2014-03-11,2.95,2.99,2.89,2.9,333373,0
2014-03-12,2.91,2.93,2.65,2.9,412199,0
2014-03-13,2.9,2.92,2.76,2.81,110374,0
2014-03-14,2.85,2.85,2.7,2.76,200947,0
2014-03-17,2.76,2.94,2.736,2.75,404541,0
2014-03-18,2.77,2.84,2.73,2.75,205589,0
2014-03-19,2.74,2.78,2.7,2.74,236271,0
2014-03-20,2.75,2.77,2.73,2.745,118129,0
2014-03-21,2.73,2.89,2.73,2.86,435575,0
2014-03-24,2.84,2.8499,2.7,2.79,139839,0
2014-03-25,2.75,2.855,2.7498,2.77,151058,0
2014-03-26,2.77,2.77,2.55,2.61,304900,0
2014-03-27,2.56,2.75,2.56,2.71,190478,0
2014-03-28,2.73,2.85,2.68,2.74,244605,0
2014-03-31,2.78,2.92,2.76,2.84,435901,0
2014-04-01,2.87,2.93,2.82,2.88,363724,0
2014-04-02,2.89,3.32,2.82,3.22,1362486,0
2014-04-03,3.2,3.4599,3.19,3.39,932519,0
2014-04-04,3.42,3.49,3.37,3.47,532068,0
2014-04-07,3.5,3.97,3.48,3.76,1111257,0
2014-04-08,3.81,4.19,3.72,4.13,1955153,0
2014-04-09,4.1,4.27,3.85,4.17,1184308,0
2014-04-10,4.19,4.21,4.01,4.04,585278,0
2014-04-11,3.92,4.14,3.7,4.07,666853,0
2014-04-14,4.13,4.71,4.08,4.41,1073057,0
2014-04-15,4.47,4.47,4.24,4.38,589543,0
2014-04-16,4.44,4.54,4.37,4.38,486150,0
2014-04-17,4.4,4.49,4.23,4.41,342702,0
2014-04-21,4.48,4.7499,4.35,4.63,614345,0
2014-04-22,4.63,4.99,4.62,4.89,860938,0
2014-04-23,4.8,5.15,4.74,4.82,865862,0
2014-04-24,4.8,5.09,4.63,4.76,1118864,0
2014-04-25,4.78,4.84,4.683,4.77,255482,0
2014-04-28,4.8,5.15,4.761,5.06,982852,0
2014-04-29,5.14,5.25,4.96,5.05,952658,0
2014-04-30,5.02,5.09,4.83,4.97,356914,0
2014-05-01,4.99,4.99,4.57,4.77,718429,0
2014-05-02,4.79,4.98,4.7,4.95,355356,0
2014-05-05,4.88,5.13,4.784,5.06,419367,0
2014-05-06,5.06,5.68,5.04,5.39,1461488,0
2014-05-07,5.34,5.6299,5.34,5.44,983919,0
2014-05-08,5.54,5.77,5.3,5.32,1093363,0
2014-05-09,5.21,6.74,5.2,6.48,4590908,0
2014-05-12,6.29,6.8,6.05,6.5,2176880,0
2014-05-13,6.5,6.63,6.3,6.34,1042236,0
2014-05-14,6.33,6.4416,6.19,6.23,748053,0
2014-05-15,6.16,6.45,5.9,6.23,1310619,0
2014-05-16,6.27,6.45,5.84,5.96,1292583,0
2014-05-19,5.99,6.35,5.97,6.28,749741,0
2014-05-20,6.29,6.34,6.05,6.16,548165,0
2014-05-21,6.15,6.45,6.13,6.18,828470,0
2014-05-22,6.17,6.28,5.9,6.2,507396,0
2014-05-23,6.06,6.34,6.05,6.22,408236,0
2014-05-27,6.19,6.6499,6.1,6.39,963646,0
2014-05-28,6.47,6.63,6.3,6.35,716663,0
2014-05-29,6.45,6.5,6.22,6.38,370472,0
2014-05-30,6.48,6.58,6.31,6.36,367653,0
2014-06-02,6.35,6.49,5.8,6.25,709516,0
2014-06-03,6.2,6.23,5.9,6.14,1169612,0
2014-06-04,6.16,6.46,6.1,6.34,510954,0
2014-06-05,6.4,7.08,6.36,7,2182829,0
2014-06-06,7.21,7.67,7.1,7.48,1799990,0
2014-06-09,7.38,7.53,7.21,7.45,913022,0
2014-06-10,7.43,7.62,7.25,7.58,650800,0
2014-06-11,7.6,7.6,7.2801,7.33,563549,0
2014-06-12,7.27,7.3,7.025,7.15,581152,0
2014-06-13,7.14,7.48,7.0718,7.24,622620,0
2014-06-16,7.28,7.34,7.08,7.25,389890,0
2014-06-17,7.25,7.4,7.12,7.15,394815,0
2014-06-18,7.16,7.27,7.12,7.2,254132,0
2014-06-19,7.22,7.245,7.115,7.14,338454,0
2014-06-20,7.21,7.21,6.82,7.13,672451,0
2014-06-23,7.4,7.48,6.98,7.15,453243,0
2014-06-24,7.18,7.22,6.96,6.99,286452,0
2014-06-25,6.88,7.07,6.87,7.02,413950,0
2014-06-26,6.99,7.02,6.87,7.01,358715,0
2014-06-27,6.99,7.2,6.35,6.68,5623475,0
2014-06-30,6.65,6.95,6.44,6.63,946137,0
2014-07-01,6.62,6.77,6.37,6.48,625102,0
2014-07-02,6.48,6.81,6.44,6.62,484000,0
2014-07-03,6.59,6.69,6.38,6.39,233947,0
2014-07-07,6.3,6.31,5.88,6.05,956637,0
2014-07-08,6.01,6.07,5.7,5.95,783417,0
2014-07-09,5.94,6.15,5.85,6.09,315538,0
2014-07-10,5.86,6.11,5.8,6.0793,493368,0
2014-07-11,6.05,6.13,5.92,6,223032,0
2014-07-14,6.03,6.105,5.92,5.95,242509,0
2014-07-15,6,6,5.73,5.75,248238,0
2014-07-16,5.75,5.9,5.6701,5.86,251311,0
2014-07-17,5.83,5.87,5.64,5.75,369376,0
2014-07-18,5.78,6.29,5.73,6.23,520435,0
2014-07-21,6.07,6.15,5.79,5.85,514054,0
2014-07-22,5.87,6,5.75,5.79,312557,0
2014-07-23,5.79,5.84,5.6101,5.63,325759,0
2014-07-24,5.64,5.84,5.616,5.7,292201,0
2014-07-25,5.65,5.69,5.34,5.35,447460,0
2014-07-28,5.3,5.4,5.18,5.29,392097,0
2014-07-29,5.31,5.46,5.29,5.44,187153,0
2014-07-30,5.46,5.657,5.3845,5.52,323169,0
2014-07-31,5.45,5.49,5.1,5.11,558491,0
2014-08-01,5.05,5.24,4.89,5.17,622856,0
2014-08-04,5.2,5.55,4.71,5.53,1145061,0
2014-08-05,5.48,5.71,5.38,5.57,451384,0
2014-08-06,5.51,5.792,5.41,5.76,427400,0
2014-08-07,5.8,5.85,5.6,5.73,567777,0
2014-08-08,6.75,7.24,6.58,6.92,1828235,0
2014-08-11,7.02,7.1,6.76,6.95,614986,0
2014-08-12,6.91,6.95,6.6,6.71,619345,0
2014-08-13,6.7,6.84,6.59,6.78,435407,0
2014-08-14,6.74,7.03,6.74,6.8,373011,0
2014-08-15,6.83,6.88,6.59,6.77,304109,0
2014-08-18,6.84,7.005,6.68,6.98,563525,0
2014-08-19,7.04,7.04,6.8,6.82,349627,0
2014-08-20,6.82,6.9,6.7,6.85,212567,0
2014-08-21,6.87,6.95,6.71,6.86,208152,0
2014-08-22,6.86,7.01,6.76,6.92,260303,0
2014-08-25,6.96,7,6.65,6.78,305204,0
2014-08-26,6.78,6.83,6.73,6.77,213830,0
2014-08-27,6.77,6.79,6.62,6.66,152635,0
2014-08-28,6.61,6.71,6.525,6.62,189052,0
2014-08-29,6.61,6.73,6.55,6.68,355657,0
2014-09-02,6.74,6.82,6.52,6.78,417871,0
2014-09-03,6.84,6.95,6.75,6.83,340236,0
2014-09-04,6.85,6.887,6.605,6.65,148367,0
2014-09-05,6.62,6.84,6.5838,6.75,391997,0
2014-09-08,6.77,6.94,6.77,6.92,383922,0
2014-09-09,6.89,7.01,6.78,6.81,352465,0
2014-09-10,6.79,7.23,6.591,7.08,612908,0
2014-09-11,7.08,8.01,7,7.87,2322604,0
2014-09-12,8,8.12,7.5242,7.64,915295,0
2014-09-15,7.68,7.77,7.18,7.4,635347,0
2014-09-16,7.3,7.42,7.2,7.23,436251,0
2014-09-17,7.2,7.67,7.03,7.5,488582,0
2014-09-18,7.52,7.67,7.3,7.34,455291,0
2014-09-19,7.43,7.46,6.84,7.22,676175,0
2014-09-22,7.15,7.175,6.81,7,303937,0
2014-09-23,6.96,7.07,6.825,6.89,210686,0
2014-09-24,6.97,7.19,6.8,7.14,187447,0
2014-09-25,7.02,7.11,6.8,6.84,248741,0
2014-09-26,6.85,7.065,6.814,6.97,163320,0
2014-09-29,6.85,7,6.72,6.78,286248,0
2014-09-30,6.69,6.71,6.51,6.62,484091,0
2014-10-01,6.62,6.71,6.36,6.67,439006,0
2014-10-02,6.66,6.9999,6.612,6.86,308127,0
2014-10-03,6.92,7.19,6.84,7.15,327980,0
2014-10-06,7.22,7.25,6.97,7.03,356084,0
2014-10-07,7.05,7.32,6.931,7.24,283396,0
2014-10-08,7.24,7.48,6.83,7.47,459671,0
2014-10-09,7.75,8.46,7.57,7.64,946461,0
2014-10-10,7.63,8,7.4,7.6,406024,0
2014-10-13,7.65,8.1,7.5701,7.71,630625,0
2014-10-14,7.8,7.95,7.6,7.61,552068,0
2014-10-15,7.45,8,7.2,7.94,457508,0
2014-10-16,7.87,8.37,7.7,8.27,733056,0
2014-10-17,8.36,8.72,8.29,8.48,720747,0
2014-10-20,8.59,8.84,8.3,8.49,597599,0
2014-10-21,8.58,8.715,8.48,8.58,531729,0
2014-10-22,8.64,9.29,8.48,8.86,924574,0
2014-10-23,9,9.19,8.76,8.79,669738,0
2014-10-24,8.8,8.89,8.64,8.83,352147,0
2014-10-27,8.77,9,8.65,8.84,301560,0
2014-10-28,8.88,9.21,8.75,9.13,661537,0
2014-10-29,9.18,9.37,9.05,9.18,614581,0
2014-10-30,9.17,9.275,9.03,9.2,415218,0
2014-10-31,9.43,9.5,9.17,9.3,595569,0
2014-11-03,9.29,9.75,9.1855,9.53,720684,0
2014-11-04,9.56,9.7,9.35,9.62,560513,0
2014-11-05,9.73,9.73,9.3,9.56,735437,0
2014-11-06,10.13,10.35,9.359,9.85,1126105,0
2014-11-07,9.87,9.87,8.28,8.37,1922884,0
2014-11-10,8.14,8.37,7.81,8.06,940840,0
2014-11-11,7.95,8.12,7.5,7.8,1001824,0
2014-11-12,7.6,8.38,7.58,8.35,906073,0
2014-11-13,8.19,8.61,8.08,8.3,561001,0
2014-11-14,8.21,8.83,8.19,8.56,538586,0
2014-11-17,8.5,8.75,8.37,8.38,516917,0
2014-11-18,8.45,8.67,8.35,8.38,436827,0
2014-11-19,8.32,8.61,8,8.01,448586,0
2014-11-20,7.98,8.31,7.86,8.17,395386,0
2014-11-21,8.11,8.32,7.91,8.01,375836,0
2014-11-24,7.95,8.25,7.95,8.13,333611,0
2014-11-25,8.16,8.5,8.16,8.49,350917,0
2014-11-26,8.46,8.73,8.46,8.57,315121,0
2014-11-28,8.56,8.67,8.38,8.42,166164,0
2014-12-01,8.4,8.47,8.06,8.22,298638,0
2014-12-02,8.21,8.65,8.19,8.6,393413,0
2014-12-03,8.57,8.7,8.34,8.37,320525,0
2014-12-04,8.37,8.5,8.12,8.19,352083,0
2014-12-05,8.27,8.5,8.15,8.285,364857,0
2014-12-08,8.22,8.48,7.92,7.97,413515,0
2014-12-09,7.81,8.615,7.75,8.57,510658,0
2014-12-10,8.45,8.6,8.2,8.2,336380,0
2014-12-11,8.24,8.669,8.2,8.53,317584,0
2014-12-12,8.4225,8.68,8.38,8.565,229521,0
2014-12-15,8.65,8.7,8.32,8.42,283735,0
2014-12-16,8.41,8.7,8.41,8.59,287235,0
2014-12-17,8.63,8.73,8.41,8.56,326158,0
2014-12-18,8.7,8.71,8.48,8.57,258713,0
2014-12-19,8.54,8.61,8.35,8.53,255946,0
2014-12-22,8.53,9.04,8.53,8.89,361781,0
2014-12-23,8.95,9.57,8.94,9.49,486330,0
2014-12-24,9.5,9.59,9.39,9.41,117467,0
2014-12-26,9.49,9.81,9.47,9.61,225016,0
2014-12-29,9.98,9.99,9,9.19,340278,0
2014-12-30,9.1,9.24,9.07,9.19,120637,0
2014-12-31,9.19,9.19,8.54,8.54,411213,0
2015-01-02,8.63,8.8699,8.56,8.66,217540,0
2015-01-05,8.62,8.7983,8.35,8.44,264655,0
2015-01-06,8.48,8.51,7.91,7.95,608322,0
2015-01-07,8.02,8.44,8.02,8.27,278721,0
2015-01-08,8.3,8.64,8.3,8.57,222904,0
2015-01-09,8.57,8.62,8.27,8.32,282122,0
2015-01-12,8.33,8.88,8.18,8.85,517303,0
2015-01-13,8.91,8.95,7.95,8.04,740050,0
2015-01-14,7.99,8.28,7.7,7.76,810498,0
2015-01-15,7.82,7.89,7.529,7.67,350437,0
2015-01-16,7.64,8.1,7.64,8.05,289965,0
2015-01-20,8.25,8.25,7.855,8.105,216348,0
2015-01-21,8.14,8.18,7.92,7.935,282034,0
2015-01-22,7.96,8.285,7.77,8.1,325356,0
2015-01-23,8.09,8.347,7.97,8.07,286490,0
2015-01-26,8,8.31,8,8.3,261963,0
2015-01-27,8.19,8.39,8.11,8.13,177117,0
2015-01-28,8.28,8.28,7.95,8.035,235078,0
2015-01-29,8.07,8.24,7.91,8.22,201967,0
2015-01-30,8.1,8.23,7.82,7.89,370637,0
2015-02-02,7.88,8.12,7.7,7.93,191326,0
2015-02-03,7.95,8.229,7.9,8.2,236943,0
2015-02-04,8.19,8.23,7.97,8.06,354867,0
2015-02-05,8.11,8.4,7.98,8.32,254821,0
2015-02-06,8.34,8.36,8.19,8.28,243044,0
2015-02-09,8.21,8.31,8.05,8.17,169234,0
2015-02-10,8.19,8.415,8.095,8.39,202379,0
2015-02-11,8.44,8.82,8.35,8.77,316137,0
2015-02-12,8.83,8.995,8.54,8.77,145489,0
2015-02-13,8.75,8.895,8.61,8.66,210960,0
2015-02-17,8.66,8.96,8.61,8.83,246221,0
2015-02-18,8.79,8.94,8.61,8.78,194797,0
2015-02-19,8.79,9.08,8.75,8.76,213317,0
2015-02-20,8.79,8.9,8.65,8.83,153158,0
2015-02-23,8.73,8.87,8.46,8.48,325486,0
2015-02-24,8.49,8.81,8.4784,8.54,248594,0
2015-02-25,8.51,8.68,8.4,8.53,106398,0
2015-02-26,8.5,8.75,8.5,8.64,213035,0
2015-02-27,8.68,8.86,8.63,8.76,329860,0
2015-03-02,8.77,8.99,8.68,8.74,336200,0
2015-03-03,8.81,9.36,8.79,9.18,711500,0
2015-03-04,9.1,9.4,8.91,9.04,374400,0
2015-03-05,9.04,9.27,8.91,8.98,256800,0
2015-03-06,8.9,9.02,8.65,8.79,322000,0
2015-03-09,8.79,9.04,8.69,8.97,356900,0
2015-03-10,8.91,8.97,8.52,8.7,278000,0
2015-03-11,8.62,8.85,8.27,8.59,143500,0
2015-03-12,8.62,8.85,8.52,8.83,196700,0
2015-03-13,8.84,9.08,8.72,8.99,337800,0
2015-03-16,9.06,9.06,8.5,8.8,773400,0
2015-03-17,8.82,8.95,7.81,7.9,1040800,0
2015-03-18,7.75,7.85,7.15,7.76,1082400,0
2015-03-19,7.73,7.9,7.53,7.63,654800,0
2015-03-20,7.65,7.79,7.49,7.54,428100,0
2015-03-23,7.64,7.99,7.64,7.96,464200,0
2015-03-24,8.06,8.1,7.84,7.93,407100,0
2015-03-25,7.92,8.06,7.72,7.77,295000,0
2015-03-26,8.16,8.35,7.87,8.21,526400,0
2015-03-27,8.26,8.26,8.1,8.23,273700,0
2015-03-30,8.27,8.52,8.23,8.48,214500,0
2015-03-31,8.41,8.46,8.25,8.4,230301,0
2015-04-01,8.36,8.75,8.36,8.68,288200,0
2015-04-02,8.68,8.86,8.56,8.68,342400,0
2015-04-06,8.6,9.16,8.6,8.98,480000,0
2015-04-07,8.99,9.1,8.77,8.92,219532,0
2015-04-08,8.87,9.11,8.8,8.94,176300,0
2015-04-09,8.93,9.08,8.8,8.93,127046,0
2015-04-10,8.98,9.13,8.86,9,166000,0
2015-04-13,9.05,9.23,8.94,9.07,353000,0
2015-04-14,9.1,9.3,8.63,8.72,346900,0
2015-04-15,8.78,9.15,8.78,9.11,403783,0
2015-04-16,9.15,9.21,8.9,9,357469,0
2015-04-17,8.92,9.01,8.71,8.82,351400,0
2015-04-20,8.86,9.13,8.83,9,288685,0
2015-04-21,9.07,9.25,8.97,9.24,293214,0
2015-04-22,9.24,9.24,8.95,9.12,156279,0
2015-04-23,9.13,9.3,8.97,9.21,234000,0
2015-04-24,9.27,9.27,8.92,8.95,388589,0
2015-04-27,8.95,9.03,8.8,8.88,227200,0
2015-04-28,8.84,8.96,8.72,8.95,126098,0
2015-04-29,8.85,8.9,8.69,8.69,161300,0
2015-04-30,8.65,8.65,8.2,8.38,347600,0
2015-05-01,8.41,8.54,8.1,8.43,264100,0
2015-05-04,8.48,8.61,8.34,8.44,212400,0
2015-05-05,8.4,8.55,8.23,8.43,344400,0
2015-05-06,8.45,8.665,8.43,8.47,240637,0
2015-05-07,8.47,8.73,8.45,8.55,369265,0
2015-05-08,8.66,8.87,8.46,8.79,467200,0
2015-05-11,8.73,8.82,7.54,7.55,1389200,0
2015-05-12,7.5,7.51,7.18,7.27,807959,0
2015-05-13,7.26,7.31,6.85,6.95,671000,0
2015-05-14,7.01,7.05,6.78,7.01,496200,0
2015-05-15,6.97,6.99,6.81,6.86,399500,0
2015-05-18,6.87,6.96,6.58,6.82,452176,0
2015-05-19,6.86,6.98,6.79,6.96,354928,0
2015-05-20,7,7.01,6.81,6.93,288400,0
2015-05-21,6.87,6.96,6.77,6.8,170200,0
2015-05-22,6.77,6.87,6.71,6.78,220100,0
2015-05-26,6.71,6.84,6.36,6.43,418777,0
2015-05-27,6.43,6.48,6.21,6.34,389700,0
2015-05-28,6.29,6.46,6.18,6.39,331604,0
2015-05-29,6.41,6.63,6.34,6.51,332500,0
2015-06-01,6.56,6.57,6.38,6.42,228384,0
2015-06-02,6.41,6.54,6.37,6.4,204601,0
2015-06-03,6.3,6.56,6.3,6.51,180300,0
2015-06-04,6.5,6.54,6.41,6.51,235100,0
2015-06-05,6.46,6.71,6.35,6.67,385200,0
2015-06-08,6.56,6.73,6.52,6.59,228100,0
2015-06-09,6.58,6.64,6.44,6.56,225027,0
2015-06-10,6.56,6.71,6.55,6.62,243219,0
2015-06-11,6.66,6.86,6.56,6.84,256286,0
2015-06-12,6.68,6.81,6.63,6.68,215100,0
2015-06-15,6.61,7.14,6.55,7.06,411400,0
2015-06-16,7.06,7.18,6.9,7.03,330900,0
2015-06-17,7.09,7.09,6.95,7.03,274300,0
2015-06-18,7.04,7.09,6.92,7.05,255500,0
2015-06-19,7.08,7.08,6.98,6.98,326600,0
2015-06-22,6.99,7.18,6.97,7.01,287900,0
2015-06-23,7,7.09,7,7.08,140714,0
2015-06-24,7.07,7.09,6.84,6.86,263300,0
2015-06-25,6.85,7.09,6.77,6.92,251600,0
2015-06-26,6.96,7,6.72,6.82,302400,0
2015-06-29,6.8,6.86,6.61,6.63,167400,0
2015-06-30,6.7,6.75,6.61,6.69,181127,0
2015-07-01,6.76,6.84,6.53,6.69,190500,0
2015-07-02,6.72,6.84,6.6,6.6,177700,0
2015-07-06,6.62,6.63,6.38,6.42,204500,0
2015-07-07,6.45,6.45,6.18,6.31,182400,0
2015-07-08,6.23,6.32,5.88,6.06,255600,0
2015-07-09,6.15,6.82,6.05,6.55,461800,0
2015-07-10,6.73,6.76,6.36,6.57,235500,0
2015-07-13,6.16,6.8,6.12,6.79,269200,0
2015-07-14,6.8,6.93,6.655,6.93,174267,0
2015-07-15,6.9,6.9,6.59,6.66,251772,0
2015-07-16,6.68,6.72,6.52,6.71,171800,0
2015-07-17,6.69,6.79,6.6,6.66,117700,0
2015-07-20,6.66,6.66,6.43,6.53,146400,0
2015-07-21,6.52,6.67,6.47,6.52,135700,0
2015-07-22,6.5,6.73,6.5,6.67,145000,0
2015-07-23,6.7,6.7,6.42,6.42,230400,0
2015-07-24,6.44,6.67,6.44,6.57,168800,0
2015-07-27,6.5,6.65,6.4,6.5,148400,0
2015-07-28,6.54,6.54,6.31,6.44,288000,0
2015-07-29,6.4,6.86,6.4,6.75,186700,0
2015-07-30,6.74,6.74,6.5,6.56,151900,0
2015-07-31,6.54,6.74,6.48,6.69,162600,0
2015-08-03,6.66,6.87,6.6,6.84,208663,0
2015-08-04,6.87,6.91,6.73,6.8,86200,0
2015-08-05,6.86,6.98,6.64,6.83,108800,0
2015-08-06,6.86,6.91,6.72,6.78,210380,0
2015-08-07,6.64,6.93,6.63,6.89,464300,0
2015-08-10,7,7.85,6.97,7.6,824400,0
2015-08-11,7.59,7.79,7.45,7.74,301844,0
2015-08-12,7.56,7.74,7.43,7.67,338100,0
2015-08-13,7.68,7.77,7.53,7.58,135400,0
2015-08-14,7.58,7.66,7.53,7.63,190200,0
2015-08-17,7.53,7.6,7.32,7.54,321100,0
2015-08-18,7.54,7.54,7.25,7.31,265100,0
2015-08-19,7.28,7.28,7.05,7.14,341200,0
2015-08-20,7.04,7.07,6.8,6.81,407500,0
2015-08-21,6.65,6.87,6.54,6.56,439100,0
2015-08-24,6.11,6.49,6.02,6.03,592419,0
2015-08-25,6.3,6.34,5.98,5.99,375700,0
2015-08-26,6.12,6.5,5.96,6.32,385700,0
2015-08-27,6.38,6.38,6.09,6.21,304700,0
2015-08-28,6.16,6.18,5.98,6.04,314400,0
2015-08-31,6.05,6.3,6.01,6.14,274100,0
2015-09-01,6.05,6.1,5.89,5.94,384400,0
2015-09-02,6,6.14,5.9,6.13,236400,0
2015-09-03,6.12,6.17,5.91,5.93,159400,0
2015-09-04,5.89,6.05,5.8,5.93,148900,0
2015-09-08,6.03,6.14,5.84,5.95,298000,0
2015-09-09,5.94,6.01,5.85,5.87,383000,0
2015-09-10,5.82,5.91,5.81,5.85,288073,0
2015-09-11,5.78,5.92,5.66,5.66,337600,0
2015-09-14,5.69,5.85,5.68,5.74,264600,0
2015-09-15,5.72,5.86,5.72,5.78,262400,0
2015-09-16,5.83,6.13,5.83,6,354800,0
2015-09-17,6.02,6.25,6,6.24,330689,0
2015-09-18,6.13,6.42,6.04,6.41,345800,0
2015-09-21,6.44,6.46,6.1,6.16,207700,0
2015-09-22,6.06,6.16,5.84,5.9,210200,0
2015-09-23,5.94,6.16,5.83,6.08,366852,0
2015-09-24,6.06,6.08,5.89,6.02,165818,0
2015-09-25,6.09,6.09,5.62,5.67,230000,0
2015-09-28,5.59,5.59,5.25,5.42,219275,0
2015-09-29,5.41,5.47,5.28,5.44,215500,0
2015-09-30,5.47,5.8,5.37,5.55,350900,0
2015-10-01,5.52,5.6,5.22,5.3,235900,0
2015-10-02,5.26,5.45,5.19,5.42,171000,0
2015-10-05,5.45,5.63,5.4,5.63,150206,0
2015-10-06,5.6,5.78,5.52,5.64,244700,0
2015-10-07,5.65,5.93,5.56,5.93,195300,0
2015-10-08,5.89,5.91,5.61,5.7,178000,0
2015-10-09,5.7,5.87,5.61,5.68,146400,0
2015-10-12,5.73,5.73,5.33,5.38,215414,0
2015-10-13,5.38,5.62,5.35,5.51,366800,0
2015-10-14,5.53,5.79,5.51,5.75,183600,0
2015-10-15,5.74,5.83,5.55,5.82,155200,0
2015-10-16,5.83,5.97,5.65,5.72,184700,0
2015-10-19,5.72,6.58,5.72,6.21,398090,0
2015-10-20,6.24,6.4,6.15,6.25,173334,0
2015-10-21,6.29,6.38,6.13,6.3,247900,0
2015-10-22,6.3,6.37,5.8,5.95,360600,0
2015-10-23,6.04,6.33,5.93,6.25,250100,0
2015-10-26,6.28,6.29,6.03,6.13,257100,0
2015-10-27,6.15,6.24,6,6.11,402500,0
2015-10-28,6.13,6.64,6.07,6.6,350900,0
2015-10-29,6.57,6.65,6.29,6.55,245400,0
2015-10-30,6.58,6.77,6.35,6.61,303700,0
2015-11-02,6.66,7.03,6.566,6.98,353597,0
2015-11-03,7.11,7.35,6.91,7.17,454400,0
2015-11-04,7.21,7.33,6.78,7.19,477828,0
2015-11-05,7.22,7.24,6.98,7.1,269400,0
2015-11-06,7.07,7.3,6.65,7.22,326900,0
2015-11-09,7.3,7.5,6.84,7.04,576480,0
2015-11-10,7.25,7.31,6.94,7.16,342200,0
2015-11-11,7.11,7.12,6.54,6.58,516000,0
2015-11-12,6.53,6.89,6.46,6.56,348400,0
2015-11-13,6.5,6.66,6.26,6.49,225600,0
2015-11-16,6.45,6.82,5.95,6.03,713600,0
2015-11-17,5.99,6.13,5.85,5.93,351000,0
2015-11-18,5.87,6.19,5.87,5.9,383000,0
2015-11-19,5.92,5.99,5.67,5.7,421800,0
2015-11-20,5.75,6.11,5.7,6.01,363600,0
2015-11-23,5.93,6.07,5.76,5.88,188400,0
2015-11-24,5.89,6.05,5.87,6.02,192100,0
2015-11-25,6,6.42,6,6.34,181800,0
2015-11-27,6.32,6.5,6.25,6.31,93400,0
2015-11-30,6.31,6.4,6.19,6.2,138200,0
2015-12-01,6.23,6.34,6.1101,6.26,183909,0
2015-12-02,6.27,6.39,6.22,6.24,106938,0
2015-12-03,6.28,6.32,6.0698,6.15,154603,0
2015-12-04,6.16,6.23,6.1,6.2,108200,0
2015-12-07,6.16,6.17,6.03,6.14,110300,0
2015-12-08,6.08,6.277,5.99,6.26,174789,0
2015-12-09,6.21,6.4,6.17,6.3,116300,0
2015-12-10,6.3,6.44,6.18,6.34,186300,0
2015-12-11,6.2,6.2,5.87,5.88,232600,0
2015-12-14,5.88,5.97,5.56,5.62,237866,0
2015-12-15,5.64,6.05,5.64,5.98,172000,0
2015-12-16,6.04,6.27,6.01,6.13,246000,0
2015-12-17,6.15,6.39,6.15,6.23,147300,0
2015-12-18,6.2,6.31,6.14,6.14,241200,0
2015-12-21,6.17,6.31,6.14,6.24,74100,0
2015-12-22,6.28,6.28,6.13,6.22,59477,0
2015-12-23,6.23,6.39,6.23,6.3,74700,0
2015-12-24,6.28,6.35,6.25,6.3,28141,0
2015-12-28,6.27,6.32,6.17,6.25,125078,0
2015-12-29,6.3,6.37,6.24,6.3,50276,0
2015-12-30,5.84,6.38,5.84,6.18,254341,0
2015-12-31,6.14,6.27,5.99,6.18,157827,0
2016-01-04,6.05,6.165,5.83,6.07,121435,0
2016-01-05,6.08,6.1913,6.03,6.14,48324,0
2016-01-06,6.04,6.25,6.02,6.14,92590,0
2016-01-07,6,6.09,5.77,5.78,148407,0
2016-01-08,5.77,6.02,5.6,5.76,109147,0
2016-01-11,5.84,5.905,5.74,5.85,124235,0
2016-01-12,5.89,6.09,5.62,5.75,157229,0
2016-01-13,5.26,5.8,5.26,5.41,206761,0
2016-01-14,5.48,5.55,5.29,5.44,96825,0
2016-01-15,5.28,5.49,5.17,5.41,166773,0
2016-01-19,5.48,5.55,5.22,5.36,115600,0
2016-01-20,5.29,5.59,5.07,5.51,137108,0
2016-01-21,5.51,5.73,5.38,5.5,115689,0
2016-01-22,5.59,5.7,5.54,5.67,81344,0
2016-01-25,5.65,5.74,5.6,5.66,87466,0
2016-01-26,5.68,6.2155,5.62,6.08,261253,0
2016-01-27,6.08,6.105,5.85,5.87,99772,0
2016-01-28,5.93,5.99,5.49,5.52,139802,0
2016-01-29,5.55,6,5.43,5.98,138823,0
2016-02-01,5.95,6,5.81,5.89,51735,0
2016-02-02,5.81,5.84,5.59,5.62,69082,0
2016-02-03,5.67,5.75,5.32,5.57,97636,0
2016-02-04,5.58,5.72,5.5,5.6,71021,0
2016-02-05,5.58,5.58,5.15,5.17,120959,0
2016-02-08,5.13,5.18,4.87,4.98,237614,0
2016-02-09,4.92,5.24,4.92,5.18,112308,0
2016-02-10,5.21,5.44,5.13,5.37,112236,0
2016-02-11,5.19,5.36,5,5.04,70254,0
2016-02-12,5.05,5.42,5.04,5.31,137410,0
2016-02-16,5.42,5.5,5.31,5.48,105131,0
2016-02-17,5.55,5.78,5.49,5.68,232352,0
2016-02-18,5.71,5.8,5.6048,5.62,88394,0
2016-02-19,5.6,5.72,5.5901,5.67,33381,0
2016-02-22,5.75,5.86,5.44,5.76,121482,0
2016-02-23,5.76,5.8,5.65,5.65,75075,0
2016-02-24,5.6,5.8,5.55,5.79,87757,0
2016-02-25,5.8,5.85,5.77,5.8,84808,0
2016-02-26,5.83,5.85,5.75,5.78,93753,0
2016-02-29,5.75,5.79,5.62,5.69,84342,0
2016-03-01,5.76,5.8,5.71,5.755,147382,0
2016-03-02,5.72,5.8,5.69,5.8,86867,0
2016-03-03,5.77,6.09,5.77,6.01,238617,0
2016-03-04,6.03,6.33,6.01,6.08,134768,0
2016-03-07,6.07,6.25,6.05,6.2,74733,0
2016-03-08,6.15,6.195,5.945,5.95,94967,0
2016-03-09,6,6.15,5.92,6.12,48584,0
2016-03-10,6.13,6.17,5.83,5.86,86901,0
2016-03-11,5.9,6.24,5.9,6.19,191551,0
2016-03-14,6.11,6.29,5.48,5.53,528263,0
2016-03-15,5.4,5.57,5.19,5.26,218168,0
2016-03-16,5.22,5.44,5.15,5.39,218258,0
2016-03-17,5.37,5.38,5.05,5.21,235961,0
2016-03-18,5.25,5.38,5.16,5.26,245956,0
2016-03-21,5.31,5.35,5,5.02,150172,0
2016-03-22,5,5.03,4.93,4.97,183470,0
2016-03-23,4.94,4.96,4.82,4.88,180154,0
2016-03-24,4.8,5,4.78,4.93,149061,0
2016-03-28,4.93,4.93,4.73,4.81,218098,0
2016-03-29,4.8,5.05,4.75,5,230331,0
2016-03-30,5.05,5.05,4.86,4.87,156245,0
2016-03-31,4.91,4.95,4.83,4.83,189644,0
2016-04-01,4.81,4.925,4.76,4.88,299642,0
2016-04-04,4.92,4.99,4.85,4.87,113449,0
2016-04-05,4.85,4.89,4.71,4.76,128070,0
2016-04-06,4.76,4.78,4.66,4.75,128635,0
2016-04-07,4.69,5.03,4.69,4.99,178659,0
2016-04-08,5.02,5.09,4.89,4.92,82589,0
2016-04-11,4.93,5.05,4.79,4.8,77249,0
2016-04-12,4.77,4.92,4.77,4.81,56078,0
2016-04-13,4.84,5.01,4.81,4.98,82688,0
2016-04-14,4.98,5.06,4.95,4.96,102723,0
2016-04-15,4.98,5.1,4.94,5,284949,0
2016-04-18,4.97,5.25,4.96,5.16,250429,0
2016-04-19,5.16,5.22,5.06,5.16,83435,0
2016-04-20,5.14,5.405,5.09,5.33,259041,0
2016-04-21,5.3,5.51,5.29,5.41,140476,0
2016-04-22,5.39,5.51,5.37,5.48,105128,0
2016-04-25,5.485,5.485,5.2,5.24,77627,0
2016-04-26,5.27,5.47,5.27,5.445,135124,0
2016-04-27,5.43,5.54,5.1597,5.47,61330,0
2016-04-28,5.39,5.46,5.17,5.2,183228,0
2016-04-29,5.19,5.25,4.95,5.06,131723,0
2016-05-02,5.09,5.09,4.88,5.01,151940,0
2016-05-03,4.96,5.06,4.83,5.03,154135,0
2016-05-04,5,5.2,4.89,5.19,213920,0
2016-05-05,5.18,5.365,5.15,5.32,244106,0
2016-05-06,5.27,5.5,5.18,5.47,212069,0
2016-05-09,5.46,5.55,5.34,5.49,162622,0
2016-05-10,5.05,5.48,5.05,5.37,152737,0
2016-05-11,5.37,5.37,5.11,5.12,123065,0
2016-05-12,5.16,5.18,4.99,5.07,141869,0
2016-05-13,5.06,5.25,5.06,5.15,108909,0
2016-05-16,5.19,5.21,5.068,5.09,96405,0
2016-05-17,5.06,5.18,5,5.04,127077,0
2016-05-18,5.03,5.1,4.98,5.04,92864,0
2016-05-19,5.01,5.08,4.85,4.97,153322,0
2016-05-20,5.01,5.12,4.97,5.07,124015,0
2016-05-23,5.05,5.12,5.01,5.05,61520,0
2016-05-24,5.09,5.15,5.01,5.14,124808,0
2016-05-25,5.14,5.33,5.13,5.29,254703,0
2016-05-26,5.29,5.29,5.12,5.15,92188,0
2016-05-27,5.15,5.29,5.11,5.26,106594,0
2016-05-31,5.24,5.27,5.1511,5.21,105956,0
2016-06-01,5.21,5.27,5.14,5.23,93243,0
2016-06-02,5.14,5.46,5.135,5.45,228069,0
2016-06-03,5.41,5.46,5.17,5.26,104785,0
2016-06-06,5.26,5.46,5.22,5.34,84894,0
2016-06-07,5.35,5.4279,5.3,5.36,53463,0
2016-06-08,5.36,5.49,5.31,5.4,118438,0
2016-06-09,5.36,5.47,5.31,5.43,72828,0
2016-06-10,5.34,5.44,5.26,5.3,124278,0
2016-06-13,5.27,5.33,5.12,5.15,83977,0
2016-06-14,5.14,5.26,5.04,5.09,157705,0
2016-06-15,5.13,5.33,5.06,5.25,145469,0
2016-06-16,5.18,5.19,5.1,5.155,49878,0
2016-06-17,5.14,5.22,4.975,5.07,282182,0
2016-06-20,5.12,5.25,5.08,5.23,138777,0
2016-06-21,5.24,5.34,5.173,5.29,113842,0
2016-06-22,5.27,5.55,5.25,5.27,164035,0
2016-06-23,5.36,5.48,5.31,5.38,100523,0
2016-06-24,5.05,5.22,5.04,5.16,372534,0
2016-06-27,5.17,5.31,5.02,5.06,158528,0
2016-06-28,5.1,5.29,5.08,5.14,121172,0
2016-06-29,5.22,5.4,5.12,5.34,95257,0
2016-06-30,5.39,5.39,5.29,5.34,79404,0
2016-07-01,5.38,5.54,5.35,5.39,88801,0
2016-07-05,5.39,5.49,5.33,5.37,61649,0
2016-07-06,5.3,5.39,5.28,5.35,262459,0
2016-07-07,5.39,5.39,5.32,5.35,193367,0
2016-07-08,5.39,5.6301,5.38,5.59,368773,0
2016-07-11,5.6,5.83,5.5,5.71,153599,0
2016-07-12,5.74,5.88,5.63,5.67,199315,0
2016-07-13,5.68,5.8799,5.55,5.65,106079,0
2016-07-14,5.7,5.77,5.54,5.75,190043,0
2016-07-15,5.79,5.8801,5.7101,5.87,147853,0
2016-07-18,5.86,5.86,5.73,5.74,104579,0
2016-07-19,5.72,5.77,5.61,5.76,91134,0
2016-07-20,5.79,5.95,5.63,5.87,114337,0
2016-07-21,5.86,5.95,5.71,5.9,65842,0
2016-07-22,5.92,6.01,5.79,5.94,133397,0
2016-07-25,5.94,5.9625,5.72,5.85,53033,0
2016-07-26,5.87,5.99,5.73,5.92,99498,0
2016-07-27,5.97,6.02,5.86,5.95,110673,0
2016-07-28,5.93,6.0386,5.91,5.97,54262,0
2016-07-29,5.98,6.05,5.95,6.01,79151,0
2016-08-01,6,6.04,5.85,5.88,44078,0
2016-08-02,5.86,5.91,5.84,5.85,81589,0
2016-08-03,5.85,5.91,5.83,5.87,45578,0
2016-08-04,5.89,5.95,5.8,5.84,60504,0
2016-08-05,5.92,5.99,5.87,5.94,73148,0
2016-08-08,5.96,6.04,5.89,5.97,107820,0
2016-08-09,6.05,6.25,6,6.24,183862,0
2016-08-10,6.26,6.43,6.22,6.23,79290,0
2016-08-11,6.26,6.33,6.2,6.21,43297,0
2016-08-12,6.1536,6.3,6.13,6.28,118014,0
2016-08-15,6.24,6.44,6.24,6.29,128468,0
2016-08-16,6.29,6.29,6.09,6.12,82082,0
2016-08-17,6.17,6.21,6.06,6.2,95018,0
2016-08-18,6.23,6.4,6.23,6.34,108415,0
2016-08-19,6.32,6.53,6.17,6.53,142912,0
2016-08-22,6.47,6.55,6.41,6.49,77876,0
2016-08-23,6.49,6.59,6.39,6.49,199281,0
2016-08-24,6.45,6.55,6.44,6.49,133659,0
2016-08-25,6.49,6.67,6.46,6.61,71581,0
2016-08-26,6.6,6.7,6.52,6.63,71787,0
2016-08-29,6.65,6.75,6.54,6.6,99210,0
2016-08-30,6.63,6.9,6.61,6.84,146843,0
2016-08-31,6.86,6.9007,6.65,6.76,55237,0
2016-09-01,6.8,6.81,6.62,6.73,42967,0
2016-09-02,6.79,7,6.78,7,115671,0
2016-09-06,7.01,7.25,6.97,7.14,165772,0
2016-09-07,7.17,7.3,6.99,7.03,195608,0
2016-09-08,7,7.07,6.9,6.99,87566,0
2016-09-09,6.96,6.97,6.7001,6.83,109380,0
2016-09-12,6.85,6.985,6.74,6.95,64008,0
2016-09-13,6.94,6.96,6.78,6.86,65780,0
2016-09-14,6.84,6.98,6.71,6.71,129342,0
2016-09-15,6.72,6.85,6.61,6.83,93775,0
2016-09-16,6.86,7.09,6.85,6.99,201867,0
2016-09-19,7,7.29,7,7.2,124983,0
2016-09-20,7.25,7.25,7,7.07,42520,0
2016-09-21,7.09,7.18,7,7.14,74440,0
2016-09-22,7.15,7.3795,7.15,7.32,219097,0
2016-09-23,7.37,7.39,7.215,7.32,100520,0
2016-09-26,7.32,7.33,7.22,7.23,50459,0
2016-09-27,7.25,7.31,7.14,7.2,67425,0
2016-09-28,7.2,7.25,7.0001,7.19,56691,0
2016-09-29,7.16,7.25,7.09,7.18,140923,0
2016-09-30,7.24,7.42,7.1,7.4,123172,0
2016-10-03,7.4,7.59,7.36,7.55,91373,0
2016-10-04,7.58,7.67,7.34,7.37,82318,0
2016-10-05,7.43,7.6,7.42,7.46,53875,0
2016-10-06,7.54,7.59,7.36,7.54,81289,0
2016-10-07,7.589,7.6,7.37,7.58,87163,0
2016-10-10,7.65,7.79,7.5601,7.67,94682,0
2016-10-11,7.67,7.67,7.33,7.47,79855,0
2016-10-12,7.5,7.86,7.159,7.48,111561,0
2016-10-13,7.39,7.6186,7.39,7.57,75309,0
2016-10-14,7.56,7.57,7.32,7.49,118673,0
2016-10-17,7.44,7.525,7.4335,7.49,69699,0
2016-10-18,7.5,7.77,7.312,7.65,91990,0
2016-10-19,7.71,7.98,7.5738,7.9,229144,0
2016-10-20,7.9,7.9595,7.7546,7.8,48778,0
2016-10-21,7.72,7.91,7.66,7.86,66546,0
2016-10-24,7.85,7.95,7.6,7.65,137673,0
2016-10-25,7.65,7.7,7.4,7.45,142774,0
2016-10-26,7.45,7.6,7.05,7.2,177685,0
2016-10-27,7.15,7.25,6.75,7,221916,0
2016-10-28,6.95,7.2,6.75,6.9,118756,0
2016-10-31,6.8,7,6.355,6.95,130230,0
2016-11-01,6.9,7.05,6.7,6.8,90854,0
2016-11-02,6.85,7.05,6.75,6.8,86712,0
2016-11-03,6.85,6.95,6.675,6.75,84465,0
2016-11-04,6.8,6.95,6.705,6.8,122499,0
2016-11-07,7,7.1,6.625,6.7,86655,0
2016-11-08,6.75,6.85,6.65,6.8,101293,0
2016-11-09,5.55,6.5,5.35,6.4,318161,0
2016-11-10,6.45,6.75,6.45,6.65,156846,0
2016-11-11,6.7,6.85,6.4,6.8,204812,0
2016-11-14,6.95,6.95,6.55,6.6,216222,0
2016-11-15,6.5,6.5,6.2,6.4,318128,0
2016-11-16,6.4,6.45,6.2,6.35,161689,0
2016-11-17,6.35,6.4,6.25,6.3,125947,0
2016-11-18,6.3,6.35,6.125,6.25,213492,0
2016-11-21,6.25,6.35,5.95,6.1,216100,0
2016-11-22,6.2,6.225,6.05,6.2,152372,0
2016-11-23,6.15,6.2,6,6.05,291562,0
2016-11-25,6.05,6.25,6.025,6.2,102717,0
2016-11-28,6.1,6.25,6.1,6.1,123892,0
2016-11-29,6.05,6.25,6.05,6.1,116569,0
2016-11-30,6.15,6.35,6.125,6.15,102207,0
2016-12-01,6.2,6.35,6,6.05,99096,0
2016-12-02,6.1,6.25,5.9,6.15,80630,0
2016-12-05,6.35,6.35,6.025,6.2,128398,0
2016-12-06,6.2,6.3,6.1,6.25,151646,0
2016-12-07,6.2,6.25,6,6.05,122696,0
2016-12-08,6.1,6.25,6.05,6.25,119730,0
2016-12-09,6.2,6.3,6.05,6.25,105355,0
2016-12-12,6.25,6.3,6.1,6.2,84966,0
2016-12-13,6.25,6.3,6.15,6.2,87228,0
2016-12-14,6.25,6.25,6.05,6.15,101168,0
2016-12-15,6.1,6.2,6.05,6.05,177798,0
2016-12-16,6.05,6.3,6.05,6.25,263290,0
2016-12-19,6.3,6.375,6.15,6.2,165946,0
2016-12-20,6.25,6.4,6.2,6.4,127798,0
2016-12-21,6.45,6.55,6.305,6.5,129386,0
2016-12-22,6.45,6.625,6.4,6.55,72875,0
2016-12-23,6.55,6.75,6.55,6.75,49662,0
2016-12-27,6.7,6.85,6.7,6.8,73151,0
2016-12-28,6.8,6.825,6.325,6.55,148558,0
2016-12-29,6.5,6.65,6.5,6.55,35877,0
2016-12-30,6.6,6.6,6.325,6.45,63183,0
2017-01-03,6.5,6.7,6.35,6.5,97892,0
2017-01-04,6.55,6.775,6.4,6.45,154933,0
2017-01-05,6.45,6.5,6.35,6.35,68367,0
2017-01-06,6.4,6.45,6.2,6.3,83178,0
2017-01-09,6.25,6.4,6.2,6.25,74275,0
2017-01-10,6.2,6.65,6.2,6.5,86013,0
2017-01-11,6.45,6.5,6.15,6.25,133195,0
2017-01-12,6.15,6.25,6.1,6.1,89640,0
2017-01-13,6.15,6.35,6.125,6.2,75252,0
2017-01-17,6.15,6.15,5.95,5.95,117512,0
2017-01-18,5.9,6.15,5.8941,6.1,90059,0
2017-01-19,6.1,6.1,5.85,5.9,115280,0
2017-01-20,5.9,6.05,5.9,5.9,58589,0
2017-01-23,5.85,6.1,5.85,5.85,70195,0
2017-01-24,5.85,6,5.85,6,43606,0
2017-01-25,6.05,6.3,5.9,6,75644,0
2017-01-26,6,6.15,5.95,6.1,128818,0
2017-01-27,6.05,6.25,6,6.05,73587,0
2017-01-30,6,6.05,5.85,5.9,107861,0
2017-01-31,5.85,5.9,5.8,5.8,64700,0
2017-02-01,5.85,5.9,5.8,5.85,53057,0
2017-02-02,5.85,5.975,5.75,5.8,44078,0
2017-02-03,5.85,5.9,5.65,5.9,76586,0
2017-02-06,5.8,5.95,5.7,5.75,74824,0
2017-02-07,5.8,6.05,5.75,5.825,235372,0
2017-02-08,5.75,6.1,5.75,6,198818,0
2017-02-09,6,6.05,5.9,5.95,66267,0
2017-02-10,5.95,6.15,5.95,5.95,93945,0
2017-02-13,6,6,5.85,5.9,96287,0
2017-02-14,5.8,6.1,5.8,6,109791,0
2017-02-15,5.95,6.25,5.95,6.25,75258,0
2017-02-16,6.25,6.3,6.2,6.25,108219,0
2017-02-17,6.25,6.3,6.1,6.2,86277,0
2017-02-21,6.25,6.35,6.15,6.2,41025,0
2017-02-22,6.2,6.2,6,6.2,64259,0
2017-02-23,6.2,6.2,6.025,6.05,44519,0
2017-02-24,6.05,6.15,5.95,5.95,64617,0
2017-02-27,5.95,6.1,5.95,6,56938,0
2017-02-28,6.05,6.05,5.705,5.95,168853,0
2017-03-01,6.05,6.3,5.75,6.15,158889,0
2017-03-02,6.2,6.2,5.95,6,38266,0
2017-03-03,5.95,6.05,5.9,6,36645,0
2017-03-06,5.9,6.1,5.75,5.85,100210,0
2017-03-07,5.8,5.805,5.6,5.7,119228,0
2017-03-08,5.75,5.8,5.45,5.45,136724,0
2017-03-09,5.5,5.65,5.35,5.4,86859,0
2017-03-10,5.45,5.55,5.3,5.35,149997,0
2017-03-13,5.4,5.8,5.25,5.75,151295,0
2017-03-14,5.9,5.9,5.35,5.45,90240,0
2017-03-15,5.45,5.5,5.3,5.4,137950,0
2017-03-16,5.4,5.45,5.325,5.425,110888,0
2017-03-17,5.35,5.75,5.35,5.65,186590,0
2017-03-20,5.6,6,5.46,5.95,345008,0
2017-03-21,5.95,5.95,5.7,5.75,145843,0
2017-03-22,5.8,5.85,5.628,5.65,84782,0
2017-03-23,5.7,5.95,5.6212,5.9,96465,0
2017-03-24,5.9,5.95,5.65,5.8,131687,0
2017-03-27,5.7,5.95,5.7,5.85,131113,0
2017-03-28,5.8,5.85,5.7,5.8,91815,0
2017-03-29,5.75,5.9,5.75,5.85,68193,0
2017-03-30,5.85,6,5.8,6,118932,0
2017-03-31,6,6,5.85,5.9,51444,0
2017-04-03,5.8,5.9,5.6,5.6,164313,0
2017-04-04,5.6,5.65,5.4,5.5,247023,0
2017-04-05,5.55,5.7,5.5,5.55,206377,0
2017-04-06,5.55,5.875,5.5,5.75,150735,0
2017-04-07,5.75,5.85,5.65,5.75,183061,0
2017-04-10,5.85,5.95,5.7,5.75,165976,0
2017-04-11,5.75,5.8,5.65,5.7,130516,0
2017-04-12,5.7,5.975,5.7,5.8,159304,0
2017-04-13,5.8,5.95,5.8,5.9,106062,0
2017-04-17,5.95,5.975,5.9,5.95,137735,0
2017-04-18,5.85,6,5.8,5.95,124656,0
2017-04-19,6,6.1,5.95,6,189758,0
2017-04-20,6.05,6.2,6.025,6.15,150703,0
2017-04-21,6.05,6.125,5.95,6.05,119669,0
2017-04-24,6.15,6.2,6.1,6.2,129207,0
2017-04-25,6.2,6.25,6.105,6.25,139460,0
2017-04-26,6.25,6.45,6.2,6.35,155512,0
2017-04-27,6.4,6.4436,6.35,6.35,59537,0
2017-04-28,6.35,6.35,6,6.05,135773,0
2017-05-01,6,6.15,6,6.1,74041,0
2017-05-02,6.1,6.25,6.05,6.1,81933,0
2017-05-03,6.1,6.2,6,6.05,76587,0
2017-05-04,6.05,6.1,6,6,60441,0
2017-05-05,6,6.1,6,6.05,47043,0
2017-05-08,6,6.2,6,6.1,141394,0
2017-05-09,6.1,6.35,6.025,6.3,141717,0
2017-05-10,6,6.35,6,6.2,233448,0
2017-05-11,6.2,6.5,6.1,6.45,311726,0
2017-05-12,6.4,6.65,6.35,6.5,228476,0
2017-05-15,6.55,6.91,6.55,6.85,255817,0
2017-05-16,6.9,7.181,6.76,7.1,277320,0
2017-05-17,7,7.35,6.975,7.2,332197,0
2017-05-18,7.05,7.55,7.05,7.45,463023,0
2017-05-19,7.45,7.75,7.45,7.65,399147,0
2017-05-22,7.65,7.75,7.4,7.6,145221,0
2017-05-23,7.6,7.6,7.3,7.4,216875,0
2017-05-24,7.35,7.5,7.25,7.35,224629,0
2017-05-25,7.4,7.4,7.175,7.25,188786,0
2017-05-26,7.15,7.35,7.15,7.25,174179,0
2017-05-30,7.3,7.35,7.2,7.25,179894,0
2017-05-31,7.3,7.3,7.15,7.2,102112,0
2017-06-01,7.25,7.4,7.2,7.3,203574,0
2017-06-02,7.3,7.425,7.2699,7.35,221713,0
2017-06-05,7.35,7.5,7.01,7.4,214628,0
2017-06-06,7.35,7.5,7.35,7.45,213094,0
2017-06-07,7.45,7.75,7.4245,7.55,298058,0
2017-06-08,7.55,7.65,7.3935,7.6,78122,0
2017-06-09,7.6,7.75,7.5125,7.7,238642,0
2017-06-12,7.75,7.9,7.6386,7.7,256999,0
2017-06-13,7.75,7.8,7.7,7.8,131166,0
2017-06-14,7.8,7.8,7.6,7.7,246417,0
2017-06-15,7.7,7.75,7.65,7.65,72838,0
2017-06-16,7.55,7.65,7.2,7.6,282588,0
2017-06-19,7.65,7.7,7.5,7.6,79972,0
2017-06-20,7.6,7.7,7.525,7.55,165965,0
2017-06-21,7.55,7.55,7.35,7.4,336584,0
2017-06-22,7.3,7.6,7.03,7.5,224325,0
2017-06-23,7.45,7.75,7.4,7.7,454234,0
2017-06-26,7.75,7.75,7.55,7.65,433827,0
2017-06-27,7.7,7.7,7.5,7.5,219106,0
2017-06-28,7.55,7.8,7.4,7.75,252338,0
2017-06-29,7.8,7.85,7.575,7.8,228369,0
2017-06-30,7.8,7.9,7.65,7.75,130880,0
2017-07-03,7.75,7.85,7.6,7.85,39441,0
2017-07-05,7.8,7.8,7.7,7.75,195937,0
2017-07-06,7.7,7.75,7.5,7.55,148423,0
2017-07-07,7.55,7.75,7.5,7.7,147923,0
2017-07-10,7.7,7.825,7.6,7.7,88426,0
2017-07-11,7.75,7.8,7.65,7.725,95347,0
2017-07-12,7.7,7.8,7.5,7.55,210168,0
2017-07-13,7.5,7.7,7.45,7.6,91526,0
2017-07-14,7.55,7.75,7.55,7.65,95014,0
2017-07-17,7.6,7.7,7.6,7.65,47470,0
2017-07-18,7.55,7.65,7.5,7.6,113840,0
2017-07-19,7.6,7.65,7.55,7.6,64420,0
2017-07-20,7.6,7.8,7.575,7.6,127625,0
2017-07-21,7.65,7.65,7.55,7.65,94429,0
2017-07-24,7.6,7.8,7.575,7.7,163289,0
2017-07-25,7.75,7.875,7.675,7.8,195869,0
2017-07-26,7.8,7.9,7.65,7.8,174385,0
2017-07-27,7.85,7.85,7.65,7.75,218840,0
2017-07-28,7.7,7.85,7.7,7.75,142353,0
2017-07-31,7.8,7.85,7.65,7.7,167661,0
2017-08-01,7.7,7.75,7.6,7.75,60534,0
2017-08-02,7.75,7.75,7.5,7.6,91446,0
2017-08-03,7.5,7.7,7.46,7.6,109723,0
2017-08-04,7.65,7.75,7.6,7.65,68046,0
2017-08-07,7.6,8.1,7.6,8.05,529583,0
2017-08-08,8,8.7,7.9,8,570530,0
2017-08-09,8.1,8.1,7.7,7.95,273945,0
2017-08-10,8,8.025,7.775,7.9,237496,0
2017-08-11,7.95,8,7.8,7.95,108173,0
2017-08-14,8.1,8.5,8.025,8.4,309656,0
2017-08-15,8.5,8.6,8.35,8.5,244488,0
2017-08-16,8.5,8.7,8.35,8.35,145324,0
2017-08-17,8.3,8.45,8.25,8.25,107269,0
2017-08-18,8.1,8.425,8.05,8.35,125088,0
2017-08-21,8.4,8.8,8.25,8.6,515051,0
2017-08-22,9,10.05,8.9,9.875,1240077,0
2017-08-23,9.9,10.025,9.2,9.4,534907,0
2017-08-24,9.4,9.9,9.4,9.8,280394,0
2017-08-25,9.8,9.9,9.55,9.7,155257,0
2017-08-28,9.8,9.995,9.6903,9.8,434182,0
2017-08-29,9.8,10.15,9.75,10.1,543212,0
2017-08-30,10.05,10.4,9.9,10.35,551040,0
2017-08-31,10.4,10.775,10.17,10.25,606809,0
2017-09-01,10.35,10.45,10.05,10.45,445147,0
2017-09-05,10.45,10.45,10.1,10.35,322686,0
2017-09-06,10.4,11.2,10.3,11.1,1039587,0
2017-09-07,11,11.1,10.75,11.1,536649,0
2017-09-08,11,11.075,10.775,11,269762,0
2017-09-11,11,11.15,10.85,10.95,264895,0
2017-09-12,11.05,11.5,10.95,11.35,491018,0
2017-09-13,11.3,11.35,11,11.2,351251,0
2017-09-14,11.2,11.4,11.1,11.2,469297,0
2017-09-15,11.25,11.35,10.9,11.15,829272,0
2017-09-18,11.15,11.3,10.95,11.1,350685,0
2017-09-19,11.2,11.2,10.9,11,323943,0
2017-09-20,10.95,11,10.7,10.825,388268,0
2017-09-21,10.95,11.1,10.75,10.975,248122,0
2017-09-22,11,11.2,10.9,11.1,211262,0
2017-09-25,11,11.2,10.85,11.05,397442,0
2017-09-26,11.15,11.6,11.11,11.6,420607,0
2017-09-27,11.65,11.9,11.6,11.85,421474,0
2017-09-28,11.75,11.9,11.45,11.5,286232,0
2017-09-29,11.55,11.7,11.35,11.55,221949,0
2017-10-02,11.6,11.85,11.6,11.75,243173,0
2017-10-03,11.75,11.9,11.55,11.6,366053,0
2017-10-04,11.65,11.8,11.35,11.5,410601,0
2017-10-05,11.5,11.65,11.2,11.4,511094,0
2017-10-06,11.45,11.575,11.325,11.45,470406,0
2017-10-09,11.45,11.525,11.25,11.35,193530,0
2017-10-10,11.3,11.45,11.1,11.3,147022,0
2017-10-11,11.25,11.45,11.15,11.15,149014,0
2017-10-12,11.1,11.4,11.1,11.15,167982,0
2017-10-13,11.15,11.35,11,11.25,112605,0
2017-10-16,11.3,11.4,11.15,11.3,159456,0
2017-10-17,11.4,11.5,11.15,11.3,182883,0
2017-10-18,11.35,11.41,10.95,11.15,110985,0
2017-10-19,11.1,11.15,10.7,10.95,195438,0
2017-10-20,11,11.2,10.95,11.15,185567,0
2017-10-23,11.1,11.35,11,11.15,171843,0
2017-10-24,11.1,11.5,11.1,11.25,208487,0
2017-10-25,11.3,11.3,10.9,11.05,107020,0
2017-10-26,11.05,11.1,10.45,10.55,356210,0
2017-10-27,10.6,11.2,10.6,10.9,166036,0
2017-10-30,10.95,11,10.4,10.6,175644,0
2017-10-31,10.65,11,10.5,10.95,209182,0
2017-11-01,11,11,10.45,10.55,104396,0
2017-11-02,10.65,10.9,10.55,10.7,147614,0
2017-11-03,10.7,10.8,10.45,10.6,142312,0
2017-11-06,10.75,10.75,10.4,10.6,176711,0
2017-11-07,10.6,10.7,10.3,10.35,279538,0
2017-11-08,10.3,10.55,10.15,10.35,250140,0
2017-11-09,10.05,10.55,9.55,10.05,373348,0
2017-11-10,10,10.1,9.9,10,220951,0
