Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.79,3.97,3.79,3.97,26600,0
2005-02-28,3.98,3.98,3.8,3.8,23600,0
2005-03-01,3.75,3.78,3.51,3.7,72300,0
2005-03-02,3.73,3.8,3.68,3.78,37800,0
2005-03-03,3.79,3.8,3.7,3.76,16200,0
2005-03-04,3.78,3.87,3.78,3.83,14900,0
2005-03-07,3.85,3.92,3.78,3.84,25800,0
2005-03-08,3.86,3.94,3.86,3.93,33000,0
2005-03-09,3.94,3.98,3.9,3.91,24100,0
2005-03-10,3.94,3.96,3.82,3.83,23600,0
2005-03-11,3.77,3.85,3.77,3.81,15500,0
2005-03-14,3.78,3.83,3.77,3.79,11600,0
2005-03-15,3.82,3.82,3.76,3.76,4200,0
2005-03-16,3.78,3.82,3.77,3.78,22400,0
2005-03-17,3.75,3.77,3.72,3.75,33600,0
2005-03-18,3.72,3.75,3.72,3.73,7100,0
2005-03-21,3.72,3.75,3.7,3.72,28000,0
2005-03-22,3.7,3.72,3.56,3.56,35900,0
2005-03-23,3.56,3.63,3.49,3.58,28700,0
2005-03-24,3.5,3.57,3.47,3.52,40400,0
2005-03-28,3.42,3.48,3.29,3.4,36300,0
2005-03-29,3.43,3.45,3.3,3.39,23500,0
2005-03-30,3.29,3.4,3.29,3.37,11500,0
2005-03-31,3.37,3.42,3.34,3.41,23300,0
2005-04-01,3.41,3.45,3.38,3.38,17000,0
2005-04-04,3.42,3.44,3.38,3.44,12800,0
2005-04-05,3.4,3.41,3.32,3.32,11700,0
2005-04-06,3.32,3.34,3.3,3.32,3700,0
2005-04-07,3.32,3.33,3.3,3.33,13300,0
2005-04-08,3.31,3.39,3.3,3.39,4000,0
2005-04-11,3.31,3.41,3.31,3.39,24300,0
2005-04-12,3.3,3.38,3.3,3.38,13700,0
2005-04-13,3.38,3.38,3.37,3.37,7700,0
2005-04-14,3.3,3.34,3.21,3.21,40200,0
2005-04-15,3.21,3.3,3.21,3.27,9000,0
2005-04-18,3.28,3.29,3.2,3.21,21300,0
2005-04-19,3.21,3.34,3.21,3.34,26300,0
2005-04-20,3.34,3.37,3.29,3.36,25900,0
2005-04-21,3.37,3.39,3.28,3.36,21500,0
2005-04-22,3.37,3.37,3.3,3.37,22600,0
2005-04-25,3.27,3.43,3.27,3.34,20900,0
2005-04-26,3.45,3.46,3.35,3.45,30500,0
2005-04-27,3.4,3.45,3.31,3.4,29300,0
2005-04-28,3.4,3.45,3.3,3.3,12800,0
2005-04-29,3.2,3.46,3.2,3.46,17900,0
2005-05-02,3.48,3.49,3.35,3.44,25800,0
2005-05-03,3.34,3.53,3.34,3.53,27400,0
2005-05-04,3.53,3.56,3.42,3.51,9900,0
2005-05-05,3.45,3.6,3.45,3.58,3000,0
2005-05-06,3.6,3.63,3.6,3.61,12600,0
2005-05-09,3.51,3.83,3.43,3.81,82000,0
2005-05-10,3.74,3.83,3.74,3.81,28700,0
2005-05-11,3.71,3.81,3.63,3.79,43300,0
2005-05-12,3.81,3.81,3.55,3.81,47400,0
2005-05-13,3.79,3.8,3.62,3.8,48300,0
2005-05-16,3.7,3.86,3.7,3.8,85800,0
2005-05-17,3.78,3.81,3.61,3.81,40700,0
2005-05-18,3.8,3.83,3.8,3.82,24100,0
2005-05-19,3.78,3.81,3.77,3.8,9500,0
2005-05-20,3.81,3.81,3.8,3.8,17400,0
2005-05-23,3.7,3.8,3.7,3.8,15500,0
2005-05-24,3.7,3.84,3.7,3.84,37000,0
2005-05-25,3.81,3.88,3.81,3.88,12200,0
2005-05-26,3.81,3.89,3.81,3.88,18700,0
2005-05-27,3.88,3.95,3.88,3.95,16100,0
2005-05-31,3.88,3.99,3.88,3.98,52500,0
2005-06-01,3.98,4.01,3.98,4,25900,0
2005-06-02,4.02,4.1,4.02,4.04,17200,0
2005-06-03,4.02,4.05,4.02,4.04,14400,0
2005-06-06,4.04,4.1,4.04,4.04,27100,0
2005-06-07,4.09,4.09,4.04,4.07,89000,0
2005-06-08,4.07,4.09,4.05,4.09,40100,0
2005-06-09,4.04,4.11,4.04,4.1,35200,0
2005-06-10,4.1,4.16,4.1,4.14,64500,0
2005-06-13,4.16,4.24,4.15,4.23,26700,0
2005-06-14,4.24,4.24,4.11,4.15,18800,0
2005-06-15,4.09,4.18,4.09,4.18,67200,0
2005-06-16,4.2,4.39,4.2,4.34,44100,0
2005-06-17,4.38,4.44,4.25,4.44,34600,0
2005-06-20,4.44,4.59,4.38,4.56,166300,0
2005-06-21,4.65,4.65,4.5,4.6,38500,0
2005-06-22,4.6,4.73,4.6,4.73,42100,0
2005-06-23,4.73,4.73,4.63,4.63,17700,0
2005-06-24,4.61,4.65,4.18,4.35,32400,0
2005-06-27,4.23,4.38,4.19,4.38,14200,0
2005-06-28,4.28,4.38,4.1,4.38,40300,0
2005-06-29,4.38,4.44,4.32,4.44,9900,0
2005-06-30,4.4,4.44,4.35,4.37,6500,0
2005-07-01,4.37,4.4,4.31,4.39,11400,0
2005-07-05,4.29,4.32,4.09,4.3,23300,0
2005-07-06,4.2,4.33,4.2,4.32,15600,0
2005-07-07,4.32,4.36,4.3,4.32,4000,0
2005-07-08,4.28,4.35,4.26,4.35,5100,0
2005-07-11,4.25,4.3,4.25,4.3,500,0
2005-07-12,4.25,4.39,4.25,4.35,20600,0
2005-07-13,4.25,4.36,4.23,4.35,6800,0
2005-07-14,4.25,4.34,3.91,4.13,58300,0
2005-07-15,4.13,4.13,4,4.12,25600,0
2005-07-18,4.21,4.21,3.98,4.04,23600,0
2005-07-19,4.07,4.1,4.04,4.06,101000,0
2005-07-20,4.16,4.16,3.98,4.05,10000,0
2005-07-21,4.07,4.08,4.01,4.07,10000,0
2005-07-22,4.05,4.08,4.05,4.06,2000,0
2005-07-25,4,4.06,4,4.05,4700,0
2005-07-26,4,4.01,3.99,4.01,31500,0
2005-07-27,3.98,3.99,3.86,3.94,35300,0
2005-07-28,3.93,4,3.85,3.94,10500,0
2005-07-29,3.91,3.91,3.91,3.91,1800,0
2005-08-01,3.87,3.93,3.87,3.91,4000,0
2005-08-02,3.93,4.44,3.93,4.05,31800,0
2005-08-03,4.14,4.45,4.07,4.31,31400,0
2005-08-04,4.32,4.32,4.25,4.27,18200,0
2005-08-05,4.25,4.25,4.16,4.25,5500,0
2005-08-08,4.15,4.29,4.15,4.24,29300,0
2005-08-09,4.15,4.15,4.1,4.1,3800,0
2005-08-10,4,4.18,4,4.15,19700,0
2005-08-11,4.18,4.18,4.1,4.16,55100,0
2005-08-12,4.14,4.18,4.11,4.14,5100,0
2005-08-15,4.14,4.14,4.1,4.1,2900,0
2005-08-16,4.1,4.12,4.03,4.12,11500,0
2005-08-17,4.14,4.15,4.05,4.14,22800,0
2005-08-18,4.04,4.15,4.04,4.13,38900,0
2005-08-19,4.1,4.13,4.1,4.11,3400,0
2005-08-22,4.1,4.3,4.1,4.17,13500,0
2005-08-23,4.2,4.26,4.17,4.25,1600,0
2005-08-24,4.26,4.28,4.2,4.2,11200,0
2005-08-25,4.28,4.28,4.22,4.22,2300,0
2005-08-26,4.2,4.2,4.19,4.19,4000,0
2005-08-29,4.1,4.11,4.1,4.1,3300,0
2005-08-30,4.1,4.1,3.95,3.95,14900,0
2005-08-31,3.96,4.04,3.95,4.03,25700,0
2005-09-01,4.03,4.2,4,4.2,9400,0
2005-09-02,4.1,4.24,4.1,4.2,26200,0
2005-09-06,4.1,4.13,4.1,4.12,2700,0
2005-09-07,4.12,4.14,4.09,4.14,4900,0
2005-09-08,4.14,4.18,4.14,4.18,6200,0
2005-09-09,4.08,4.26,4.08,4.26,19800,0
2005-09-12,4.21,4.23,4.2,4.23,14000,0
2005-09-13,4.23,4.32,4.2,4.3,22900,0
2005-09-14,4.29,4.37,4.25,4.3,29600,0
2005-09-15,4.27,4.35,4.27,4.29,14400,0
2005-09-16,4.45,4.45,4.36,4.44,60800,0
2005-09-19,4.51,4.6,4.42,4.45,20400,0
2005-09-20,4.44,4.5,4.41,4.41,6700,0
2005-09-21,4.48,4.48,4.26,4.42,34700,0
2005-09-22,4.44,4.44,4.38,4.44,4400,0
2005-09-23,4.41,4.47,4.41,4.42,2700,0
2005-09-26,4.38,4.43,4.3,4.43,18000,0
2005-09-27,4.34,4.4,4.3,4.3,1900,0
2005-09-28,4.4,4.48,4.34,4.4,17900,0
2005-09-29,4.38,4.49,4.35,4.45,10200,0
2005-09-30,4.49,4.49,4.3,4.49,8500,0
2005-10-03,4.5,4.5,4.45,4.46,5600,0
2005-10-04,4.4,4.49,4.4,4.41,6600,0
2005-10-05,4.4,4.4,4.25,4.27,10300,0
2005-10-06,4.26,4.32,4.2,4.29,14700,0
2005-10-07,4.3,4.33,4.3,4.33,7600,0
2005-10-10,4.33,4.36,4.21,4.36,11700,0
2005-10-11,4.35,4.49,4.22,4.25,36200,0
2005-10-12,4.25,4.25,4.12,4.18,101100,0
2005-10-13,4,4.16,3.99,4.1,150900,0
2005-10-14,4.1,4.1,4.04,4.1,65000,0
2005-10-17,4.1,4.1,4.07,4.1,20500,0
2005-10-18,4.05,4.05,4.05,4.05,1000,0
2005-10-19,3.99,3.99,3.65,3.76,66800,0
2005-10-20,3.75,3.78,3.4,3.45,63500,0
2005-10-21,3.45,3.56,3.44,3.48,66600,0
2005-10-24,3.5,3.55,3.44,3.45,51200,0
2005-10-25,3.55,3.65,3.4,3.4,50400,0
2005-10-26,3.46,3.5,3.22,3.23,112000,0
2005-10-27,3.25,3.39,3.25,3.3,62900,0
2005-10-28,3.4,3.41,3.23,3.38,25800,0
2005-10-31,3.4,3.4,3.23,3.32,26000,0
2005-11-01,3.35,3.35,3.28,3.35,24100,0
2005-11-02,3.6,3.62,3.4,3.45,44700,0
2005-11-03,3.45,3.5,3.4,3.4,12600,0
2005-11-04,3.52,3.6,3.43,3.55,17200,0
2005-11-07,3.8,3.8,3.5,3.57,22000,0
2005-11-08,3.5,3.5,3.42,3.44,7700,0
2005-11-09,3.49,3.59,3.49,3.59,700,0
2005-11-10,3.6,3.6,3.48,3.54,10500,0
2005-11-11,3.55,3.55,3.5,3.5,4500,0
2005-11-14,3.6,3.6,3.5,3.52,3600,0
2005-11-15,3.5,3.59,3.5,3.55,6300,0
2005-11-16,3.58,3.65,3.48,3.65,23000,0
2005-11-17,3.75,3.82,3.75,3.82,10100,0
2005-11-18,3.78,3.79,3.5,3.65,24800,0
2005-11-21,3.7,3.7,3.63,3.67,10600,0
2005-11-22,3.64,3.73,3.64,3.73,14500,0
2005-11-23,3.65,3.7,3.61,3.66,9800,0
2005-11-25,3.68,3.73,3.68,3.73,8500,0
2005-11-28,3.73,3.75,3.73,3.74,24200,0
2005-11-29,3.83,3.83,3.66,3.74,5800,0
2005-11-30,3.67,3.7,3.66,3.69,4100,0
2005-12-01,3.7,3.89,3.66,3.8,23200,0
2005-12-02,3.7,3.87,3.7,3.87,800,0
2005-12-05,3.77,3.79,3.66,3.73,15800,0
2005-12-06,3.65,3.78,3.47,3.68,48200,0
2005-12-07,3.68,3.75,3.6,3.75,39500,0
2005-12-08,3.75,3.8,3.74,3.8,26100,0
2005-12-09,3.72,3.97,3.72,3.93,200100,0
2005-12-12,3.99,4.04,3.87,3.97,133700,0
2005-12-13,4,4.01,3.77,3.91,29900,0
2005-12-14,3.85,3.85,3.64,3.66,16900,0
2005-12-15,3.65,3.65,3.6,3.63,52800,0
2005-12-16,3.65,3.76,3.6,3.6,18700,0
2005-12-19,3.6,3.69,3.5,3.55,17100,0
2005-12-20,3.45,3.55,3.45,3.52,2600,0
2005-12-21,3.5,3.59,3.4,3.53,20300,0
2005-12-22,3.54,3.75,3.53,3.66,13600,0
2005-12-23,3.74,3.74,3.6,3.7,13300,0
2005-12-27,3.7,3.75,3.63,3.7,9200,0
2005-12-28,3.75,3.75,3.7,3.73,34000,0
2005-12-29,3.72,3.77,3.67,3.69,24000,0
2005-12-30,3.75,3.77,3.65,3.65,4400,0
2006-01-03,3.68,3.95,3.68,3.94,30200,0
2006-01-04,3.84,4.02,3.84,4.01,28600,0
2006-01-05,3.95,3.97,3.87,3.9,18700,0
2006-01-06,3.96,3.98,3.9,3.95,41400,0
2006-01-09,3.91,4,3.9,3.93,53900,0
2006-01-10,3.91,3.95,3.9,3.95,14000,0
2006-01-11,4,4,3.95,3.96,23500,0
2006-01-12,3.9,3.98,3.9,3.91,30200,0
2006-01-13,3.94,3.95,3.85,3.91,58400,0
2006-01-17,3.92,3.95,3.73,3.73,104900,0
2006-01-18,3.71,3.71,3.38,3.6,52600,0
2006-01-19,3.7,3.75,3.6,3.67,30900,0
2006-01-20,3.72,3.78,3.66,3.67,31100,0
2006-01-23,3.7,3.76,3.68,3.73,14400,0
2006-01-24,3.65,3.8,3.65,3.8,7600,0
2006-01-25,3.85,3.87,3.8,3.82,14900,0
2006-01-26,3.87,3.88,3.75,3.81,20000,0
2006-01-27,3.81,3.85,3.78,3.79,20700,0
2006-01-30,3.72,3.81,3.72,3.81,34000,0
2006-01-31,3.8,3.94,3.8,3.87,81600,0
2006-02-01,3.85,3.86,3.74,3.79,29100,0
2006-02-02,3.8,3.85,3.75,3.75,58300,0
2006-02-03,3.85,3.85,3.7,3.77,31300,0
2006-02-06,3.7,3.87,3.7,3.87,26600,0
2006-02-07,3.87,3.88,3.65,3.7,40800,0
2006-02-08,3.65,3.75,3.56,3.66,20100,0
2006-02-09,3.76,3.81,3.66,3.77,62700,0
2006-02-10,3.71,3.73,3.59,3.61,36000,0
2006-02-13,3.51,3.58,3.45,3.47,33800,0
2006-02-14,3.43,3.67,3.42,3.52,17900,0
2006-02-15,3.47,3.54,3.47,3.53,10300,0
2006-02-16,3.42,3.55,3.42,3.51,28600,0
2006-02-17,3.55,3.59,3.51,3.56,21600,0
2006-02-21,3.59,3.7,3.43,3.44,31100,0
2006-02-22,3.54,3.54,3.47,3.47,20200,0
2006-02-23,3.46,3.46,3.2,3.31,41700,0
2006-02-24,3.21,3.37,3.21,3.33,48500,0
2006-02-27,3.39,3.56,3.39,3.51,76900,0
2006-02-28,3.57,3.64,3.56,3.57,42500,0
2006-03-01,3.65,3.68,3.61,3.67,14100,0
2006-03-02,3.63,3.67,3.5,3.59,45900,0
2006-03-03,3.61,3.65,3.52,3.54,50400,0
2006-03-06,3.52,3.6,3.43,3.52,21800,0
2006-03-07,3.5,3.51,3.4,3.46,49300,0
2006-03-08,3.44,3.45,3.35,3.35,57400,0
2006-03-09,3.37,3.55,3.35,3.35,12900,0
2006-03-10,3.35,3.44,3.32,3.33,66900,0
2006-03-13,3.32,3.39,3.32,3.38,51500,0
2006-03-14,3.35,3.39,3.33,3.39,25700,0
2006-03-15,3.36,3.43,3.35,3.4,27200,0
2006-03-16,3.37,3.37,3.33,3.33,4500,0
2006-03-17,3.34,3.38,3.3,3.3,26700,0
2006-03-20,3.33,3.4,3.33,3.39,7000,0
2006-03-21,3.37,3.37,3.24,3.33,43700,0
2006-03-22,3.31,3.31,3.26,3.27,10200,0
2006-03-23,3.27,3.4,3.22,3.24,48400,0
2006-03-24,3.32,3.33,3.21,3.26,45000,0
2006-03-27,3.36,3.5,3.36,3.46,34000,0
2006-03-28,3.55,3.62,3.5,3.5,13600,0
2006-03-29,3.51,3.66,3.47,3.51,34600,0
2006-03-30,3.61,3.8,3.6,3.75,46500,0
2006-03-31,3.8,3.84,3.67,3.76,33700,0
2006-04-03,3.7,3.77,3.66,3.74,42700,0
2006-04-04,3.75,3.82,3.62,3.79,20300,0
2006-04-05,3.78,3.85,3.75,3.85,28900,0
2006-04-06,3.8,3.95,3.8,3.93,31400,0
2006-04-07,3.84,3.91,3.77,3.78,22700,0
2006-04-10,3.81,3.9,3.78,3.85,26800,0
2006-04-11,3.78,3.89,3.68,3.78,40300,0
2006-04-12,3.83,3.83,3.65,3.67,12600,0
2006-04-13,3.65,3.65,3.61,3.65,1400,0
2006-04-17,3.72,3.76,3.57,3.72,56700,0
2006-04-18,3.79,3.8,3.71,3.74,28000,0
2006-04-19,3.65,4.11,3.65,4.07,92400,0
2006-04-20,4.15,4.15,3.95,4.06,84500,0
2006-04-21,4.15,4.26,4.15,4.24,32400,0
2006-04-24,4.2,4.28,4.15,4.16,39000,0
2006-04-25,4.16,4.2,4.12,4.19,13600,0
2006-04-26,4.15,4.5,4.15,4.5,69300,0
2006-04-27,4.45,4.73,4.43,4.68,78400,0
2006-04-28,4.5,4.73,4.2,4.48,133800,0
2006-05-01,4.58,4.6,4.35,4.59,31900,0
2006-05-02,4.6,4.62,4.51,4.54,37200,0
2006-05-03,4.44,4.65,4.44,4.65,75000,0
2006-05-04,4.63,4.65,4.58,4.65,16400,0
2006-05-05,4.73,4.75,4.6,4.67,43100,0
2006-05-08,4.48,4.48,4.39,4.44,79000,0
2006-05-09,4.48,4.55,4.41,4.47,131600,0
2006-05-10,4.59,4.59,4.43,4.47,47000,0
2006-05-11,4.57,4.57,4.47,4.47,78100,0
2006-05-12,4.45,4.47,4.41,4.46,42000,0
2006-05-15,4.5,4.5,4.35,4.4,174500,0
2006-05-16,4.4,4.45,4.39,4.41,56000,0
2006-05-17,4.45,4.46,4.38,4.38,50900,0
2006-05-18,4.39,4.41,4.35,4.36,61800,0
2006-05-19,4.36,4.36,4.25,4.28,162200,0
2006-05-22,4.29,4.29,4.14,4.17,23000,0
2006-05-23,4.22,4.41,4.22,4.34,23000,0
2006-05-24,4.36,4.36,4.26,4.28,15300,0
2006-05-25,4.18,4.44,4.18,4.38,44400,0
2006-05-26,4.5,4.5,4.25,4.25,9400,0
2006-05-30,4.35,4.37,4.3,4.37,28900,0
2006-05-31,4.34,4.34,4.08,4.33,28500,0
2006-06-01,4,4.28,4,4.14,36800,0
2006-06-02,4.18,4.24,4.14,4.14,7800,0
2006-06-05,4.28,4.35,4.15,4.15,25500,0
2006-06-06,4.15,4.19,4.12,4.14,8000,0
2006-06-07,4.11,4.15,4.05,4.08,12000,0
2006-06-08,4.05,4.08,3.95,4.02,39400,0
2006-06-09,4.06,4.1,4.02,4.02,8500,0
2006-06-12,4.09,4.09,3.93,3.96,20200,0
2006-06-13,3.92,3.96,3.5,3.57,84600,0
2006-06-14,3.51,3.61,3.5,3.52,58000,0
2006-06-15,3.62,3.69,3.56,3.67,44400,0
2006-06-16,3.7,3.79,3.68,3.7,12900,0
2006-06-19,3.67,3.68,3.57,3.57,16400,0
2006-06-20,3.55,3.62,3.54,3.62,10400,0
2006-06-21,3.61,3.69,3.61,3.68,2700,0
2006-06-22,3.68,3.73,3.46,3.54,31700,0
2006-06-23,3.55,3.58,3.41,3.5,24700,0
2006-06-26,3.54,3.56,3.53,3.54,3600,0
2006-06-27,3.56,3.56,3.36,3.45,38100,0
2006-06-28,3.55,3.55,3.46,3.5,7800,0
2006-06-29,3.62,3.63,3.5,3.62,16200,0
2006-06-30,3.7,3.75,3.5,3.6,41500,0
2006-07-03,3.77,3.87,3.75,3.78,13000,0
2006-07-05,3.7,3.7,3.6,3.62,20800,0
2006-07-06,3.67,3.75,3.64,3.75,2800,0
2006-07-07,3.73,3.75,3.62,3.65,5800,0
2006-07-10,3.63,3.63,3.58,3.59,6400,0
2006-07-11,3.59,3.64,3.58,3.64,2700,0
2006-07-12,3.62,3.75,3.62,3.69,21200,0
2006-07-13,3.62,3.74,3.62,3.63,7900,0
2006-07-14,3.73,3.74,3.68,3.68,11100,0
2006-07-17,3.7,3.78,3.5,3.5,21600,0
2006-07-18,3.52,3.57,3.5,3.57,4500,0
2006-07-19,3.5,3.65,3.5,3.54,7800,0
2006-07-20,3.54,3.54,3.45,3.52,6500,0
2006-07-21,3.5,3.52,3.42,3.44,10600,0
2006-07-24,3.45,3.45,3.4,3.45,5900,0
2006-07-25,3.5,3.6,3.46,3.46,3500,0
2006-07-26,3.56,3.62,3.45,3.62,4100,0
2006-07-27,3.54,3.54,3.43,3.43,1600,0
2006-07-28,3.45,3.5,3.45,3.5,4100,0
2006-07-31,3.59,3.59,3.49,3.54,7900,0
2006-08-01,3.54,3.57,3.51,3.53,6600,0
2006-08-02,3.58,3.69,3.55,3.64,14800,0
2006-08-03,3.64,3.64,3.58,3.59,500,0
2006-08-04,3.61,3.7,3.58,3.59,7600,0
2006-08-07,3.59,3.68,3.57,3.67,6100,0
2006-08-08,3.62,3.63,3.62,3.63,2200,0
2006-08-09,3.64,3.7,3.64,3.7,2000,0
2006-08-10,3.69,3.69,3.62,3.63,2600,0
2006-08-11,3.55,3.57,3.55,3.57,3200,0
2006-08-14,3.62,3.62,3.35,3.45,37100,0
2006-08-15,3.37,3.41,3.33,3.38,7700,0
2006-08-16,3.38,3.38,3.31,3.35,32800,0
2006-08-17,3.32,3.33,3.23,3.25,70600,0
2006-08-18,3.23,3.32,3.12,3.22,82100,0
2006-08-21,3.25,3.25,3.1,3.18,119000,0
2006-08-22,3.25,3.25,3.13,3.16,21900,0
2006-08-23,3.2,3.32,3.2,3.29,37700,0
2006-08-24,3.36,3.39,3.29,3.29,91900,0
2006-08-25,3.3,3.32,3.29,3.32,45700,0
2006-08-28,3.35,3.35,3.29,3.29,6300,0
2006-08-29,3.29,3.29,3.18,3.29,49500,0
2006-08-30,3.29,3.29,3.17,3.27,19200,0
2006-08-31,3.3,3.33,3.27,3.33,24700,0
2006-09-01,3.38,3.38,3.28,3.29,17600,0
2006-09-05,3.29,3.32,3.28,3.32,42200,0
2006-09-06,3.32,3.46,3.32,3.45,33400,0
2006-09-07,3.41,3.41,3.29,3.29,34000,0
2006-09-08,3.29,3.29,3.22,3.22,10600,0
2006-09-11,3.14,3.14,3.02,3.08,60200,0
2006-09-12,3.02,3.17,2.98,3,71600,0
2006-09-13,3.09,3.09,2.87,2.95,96400,0
2006-09-14,3.03,3.11,2.78,2.83,62200,0
2006-09-15,2.82,2.88,2.76,2.84,38800,0
2006-09-18,2.85,2.87,2.77,2.79,35200,0
2006-09-19,2.76,2.76,2.57,2.58,65000,0
2006-09-20,2.65,2.65,2.52,2.52,101500,0
2006-09-21,2.56,2.6,2.53,2.6,39300,0
2006-09-22,2.65,2.7,2.53,2.55,26200,0
2006-09-25,2.53,2.56,2.37,2.4,62500,0
2006-09-26,2.36,2.44,2.36,2.42,34600,0
2006-09-27,2.46,2.56,2.45,2.47,31500,0
2006-09-28,2.5,2.56,2.45,2.45,5800,0
2006-09-29,2.45,2.53,2.44,2.46,8600,0
2006-10-02,2.49,2.49,2.33,2.34,14900,0
2006-10-03,2.34,2.37,2.23,2.27,35200,0
2006-10-04,2.28,2.34,2.18,2.2,27400,0
2006-10-05,2.27,2.47,2.23,2.42,38800,0
2006-10-06,2.47,2.5,2.44,2.48,9200,0
2006-10-09,2.6,2.94,2.6,2.72,62200,0
2006-10-10,2.75,2.84,2.61,2.67,50800,0
2006-10-11,2.71,2.76,2.68,2.69,22300,0
2006-10-12,2.79,2.8,2.7,2.73,6100,0
2006-10-13,2.75,2.8,2.7,2.7,15800,0
2006-10-16,2.8,2.84,2.45,2.55,55200,0
2006-10-17,2.5,2.58,2.45,2.46,28100,0
2006-10-18,2.46,2.58,2.46,2.49,12500,0
2006-10-19,2.59,2.7,2.58,2.68,15100,0
2006-10-20,2.69,2.74,2.53,2.67,18300,0
2006-10-23,2.6,2.6,2.5,2.6,9800,0
2006-10-24,2.55,2.61,2.48,2.55,46000,0
2006-10-25,2.54,2.55,2.47,2.51,36300,0
2006-10-26,2.51,2.54,2.41,2.45,75800,0
2006-10-27,2.45,2.6,2.45,2.49,48200,0
2006-10-30,2.56,2.63,2.52,2.63,19700,0
2006-10-31,2.61,2.75,2.61,2.73,27100,0
2006-11-01,2.75,2.87,2.73,2.79,49100,0
2006-11-02,2.82,2.82,2.65,2.75,17400,0
2006-11-03,2.8,2.8,2.66,2.73,21800,0
2006-11-06,2.74,2.92,2.74,2.88,39500,0
2006-11-07,2.94,3.01,2.9,3,47800,0
2006-11-08,3.02,3.02,2.96,2.97,40200,0
2006-11-09,3.04,3.04,2.98,3.03,20000,0
2006-11-10,3.09,3.1,2.96,3.02,40100,0
2006-11-13,3.02,3.02,2.95,2.95,35300,0
2006-11-14,3.01,3.01,2.8,2.83,21600,0
2006-11-15,2.85,2.89,2.79,2.8,16700,0
2006-11-16,3,3,2.74,2.74,33600,0
2006-11-17,2.9,2.9,2.84,2.85,13000,0
2006-11-20,2.85,2.85,2.76,2.82,18400,0
2006-11-21,2.8,2.88,2.73,2.74,35400,0
2006-11-22,2.75,2.87,2.75,2.85,6500,0
2006-11-24,2.74,2.9,2.71,2.78,32600,0
2006-11-27,2.84,2.84,2.65,2.73,78300,0
2006-11-28,2.66,2.66,2.54,2.66,70500,0
2006-11-29,2.56,2.71,2.56,2.63,24800,0
2006-11-30,2.66,2.72,2.65,2.71,38000,0
2006-12-01,2.65,2.71,2.59,2.63,41400,0
2006-12-04,2.56,2.6,2.51,2.54,52300,0
2006-12-05,2.51,2.55,2.46,2.51,51000,0
2006-12-06,2.5,2.52,2.49,2.5,33000,0
2006-12-07,2.45,2.47,2.41,2.42,63100,0
2006-12-08,2.45,2.51,2.4,2.4,64100,0
2006-12-11,2.38,2.45,2.36,2.4,51400,0
2006-12-12,2.37,2.41,2.3,2.32,56200,0
2006-12-13,2.4,2.4,2.3,2.39,244000,0
2006-12-14,2.39,2.49,2.36,2.49,68100,0
2006-12-15,2.48,2.52,2.36,2.4,92200,0
2006-12-18,2.43,2.43,2.31,2.37,38800,0
2006-12-19,2.39,2.45,2.35,2.45,42000,0
2006-12-20,2.46,2.46,2.31,2.38,41600,0
2006-12-21,2.34,2.37,2.3,2.3,39600,0
2006-12-22,2.3,2.35,2.3,2.35,44500,0
2006-12-26,2.38,2.38,2.31,2.34,13600,0
2006-12-27,2.35,2.4,2.31,2.31,39300,0
2006-12-28,2.33,2.37,2.32,2.36,56600,0
2006-12-29,2.4,2.4,2.33,2.36,101800,0
2007-01-03,2.39,2.52,2.39,2.4,34300,0
2007-01-04,2.46,2.46,2.33,2.38,19800,0
2007-01-05,2.36,2.38,2.33,2.38,21400,0
2007-01-08,2.36,2.38,2.3,2.34,21600,0
2007-01-09,2.31,2.36,2.25,2.29,49100,0
2007-01-10,2.29,2.37,2.28,2.28,18500,0
2007-01-11,2.29,2.34,2.28,2.33,16500,0
2007-01-12,2.32,2.35,2.28,2.34,36900,0
2007-01-16,2.34,2.35,2.3,2.31,27500,0
2007-01-17,2.35,2.38,2.31,2.38,176800,0
2007-01-18,2.43,2.43,2.31,2.34,48000,0
2007-01-19,2.35,2.37,2.31,2.32,46100,0
2007-01-22,2.32,2.38,2.3,2.32,47500,0
2007-01-23,2.45,2.45,2.32,2.42,96700,0
2007-01-24,2.45,2.51,2.4,2.45,69400,0
2007-01-25,2.48,2.48,2.41,2.43,91800,0
2007-01-26,2.45,2.5,2.41,2.45,9000,0
2007-01-29,2.43,2.47,2.42,2.44,23300,0
2007-01-30,2.46,2.46,2.4,2.43,38800,0
2007-01-31,2.46,2.52,2.44,2.49,63700,0
2007-02-01,2.53,2.54,2.49,2.52,38300,0
2007-02-02,2.51,2.53,2.4,2.45,61500,0
2007-02-05,2.49,2.49,2.4,2.41,35900,0
2007-02-06,2.45,2.52,2.42,2.45,52600,0
2007-02-07,2.45,2.45,2.4,2.42,45000,0
2007-02-08,2.41,2.45,2.36,2.43,38900,0
2007-02-09,2.45,2.5,2.42,2.45,58700,0
2007-02-12,2.36,2.55,2.36,2.5,73600,0
2007-02-13,2.52,2.71,2.5,2.68,126200,0
2007-02-14,2.72,2.82,2.7,2.79,96000,0
2007-02-15,2.77,2.81,2.72,2.75,77100,0
2007-02-16,2.78,2.78,2.69,2.78,28000,0
2007-02-20,2.74,2.74,2.62,2.66,48700,0
2007-02-21,2.65,2.78,2.64,2.78,63100,0
2007-02-22,2.78,2.8,2.72,2.75,67800,0
2007-02-23,2.76,2.76,2.64,2.67,154200,0
2007-02-26,2.73,2.75,2.67,2.67,60300,0
2007-02-27,2.66,2.68,2.5,2.55,126800,0
2007-02-28,2.5,2.65,2.47,2.59,61900,0
2007-03-01,2.49,2.5,2.35,2.49,136400,0
2007-03-02,2.44,2.46,2.31,2.39,58000,0
2007-03-05,2.3,2.34,2.19,2.27,134100,0
2007-03-06,2.26,2.41,2.26,2.36,43800,0
2007-03-07,2.36,2.39,2.29,2.32,34600,0
2007-03-08,2.32,2.37,2.29,2.31,28400,0
2007-03-09,2.35,2.35,2.28,2.29,37900,0
2007-03-12,2.33,2.42,2.32,2.38,72500,0
2007-03-13,2.38,2.38,2.25,2.25,71100,0
2007-03-14,2.29,2.36,2.26,2.29,109800,0
2007-03-15,2.3,2.38,2.28,2.31,134700,0
2007-03-16,2.36,2.48,2.36,2.39,60000,0
2007-03-19,2.43,2.48,2.39,2.42,42700,0
2007-03-20,2.45,2.5,2.45,2.47,25800,0
2007-03-21,2.5,2.55,2.4,2.55,46300,0
2007-03-22,2.55,2.55,2.43,2.5,53500,0
2007-03-23,2.45,2.56,2.38,2.53,36900,0
2007-03-26,2.57,2.59,2.5,2.58,28000,0
2007-03-27,2.54,2.58,2.51,2.54,19800,0
2007-03-28,2.6,2.61,2.58,2.58,15000,0
2007-03-29,2.55,2.59,2.53,2.58,18400,0
2007-03-30,2.58,2.65,2.57,2.58,52100,0
2007-04-02,2.57,2.68,2.57,2.67,18900,0
2007-04-03,2.66,2.69,2.58,2.61,12800,0
2007-04-04,2.65,2.74,2.65,2.68,51400,0
2007-04-05,2.72,2.83,2.68,2.74,106800,0
2007-04-09,2.78,2.79,2.71,2.73,20900,0
2007-04-10,2.76,2.8,2.75,2.76,22600,0
2007-04-11,2.76,2.77,2.49,2.56,46400,0
2007-04-12,2.57,3,2.51,2.98,160500,0
2007-04-13,3.03,3.45,3.03,3.25,464500,0
2007-04-16,3.24,3.35,3.15,3.26,216700,0
2007-04-17,3.29,3.29,3.1,3.19,76200,0
2007-04-18,3.21,3.31,3.12,3.3,95100,0
2007-04-19,3.2,3.25,3.13,3.17,39400,0
2007-04-20,3.18,3.2,3.12,3.13,100400,0
2007-04-23,3.1,3.1,2.98,3.02,92200,0
2007-04-24,3.1,3.1,2.9,2.97,33400,0
2007-04-25,2.94,2.96,2.84,2.88,51200,0
2007-04-26,2.85,2.95,2.8,2.86,118300,0
2007-04-27,2.94,3.03,2.87,2.91,46500,0
2007-04-30,2.98,3.02,2.93,3,15200,0
2007-05-01,2.98,2.98,2.85,2.93,65200,0
2007-05-02,2.91,2.94,2.85,2.9,33200,0
2007-05-03,2.9,2.9,2.84,2.85,107900,0
2007-05-04,2.86,2.95,2.86,2.92,55900,0
2007-05-07,2.93,2.98,2.86,2.89,109900,0
2007-05-08,2.93,2.93,2.84,2.92,21600,0
2007-05-09,2.95,2.95,2.84,2.95,24700,0
2007-05-10,2.9,2.97,2.83,2.94,38300,0
2007-05-11,2.91,3.07,2.91,3.03,69600,0
2007-05-14,3.02,3.07,2.96,2.98,18200,0
2007-05-15,2.96,2.96,2.9,2.9,23200,0
2007-05-16,2.9,2.93,2.82,2.82,13800,0
2007-05-17,2.82,2.89,2.76,2.76,20800,0
2007-05-18,2.77,2.99,2.74,2.89,38300,0
2007-05-21,2.81,2.88,2.81,2.88,6200,0
2007-05-22,2.9,2.94,2.84,2.86,31600,0
2007-05-23,2.9,2.92,2.85,2.85,9100,0
2007-05-24,2.79,2.83,2.76,2.81,59500,0
2007-05-25,2.88,2.88,2.77,2.83,11800,0
2007-05-29,2.84,2.84,2.72,2.73,9400,0
2007-05-30,2.76,2.76,2.72,2.74,18600,0
2007-05-31,2.74,2.8,2.7,2.7,16900,0
2007-06-01,2.78,2.92,2.78,2.92,34400,0
2007-06-04,2.95,2.96,2.86,2.9,23400,0
2007-06-05,2.86,2.86,2.8,2.83,13600,0
2007-06-06,2.87,2.87,2.8,2.82,8100,0
2007-06-07,2.82,2.86,2.8,2.81,6300,0
2007-06-08,2.81,2.81,2.77,2.8,17100,0
2007-06-11,2.78,2.8,2.77,2.8,19600,0
2007-06-12,2.76,2.77,2.7,2.75,17600,0
2007-06-13,2.73,2.78,2.73,2.78,10200,0
2007-06-14,2.77,2.83,2.77,2.81,4600,0
2007-06-15,2.82,2.84,2.74,2.79,59200,0
2007-06-18,2.83,2.84,2.78,2.79,4500,0
2007-06-19,2.79,2.82,2.79,2.81,14800,0
2007-06-20,2.8,2.82,2.8,2.82,5300,0
2007-06-21,2.82,2.82,2.78,2.82,1800,0
2007-06-22,2.87,2.87,2.81,2.85,4900,0
2007-06-25,2.88,2.9,2.79,2.79,8200,0
2007-06-26,2.8,2.85,2.77,2.8,83100,0
2007-06-27,2.76,2.8,2.76,2.79,16100,0
2007-06-28,2.8,2.85,2.75,2.75,20500,0
2007-06-29,2.75,2.8,2.72,2.75,5300,0
2007-07-02,2.72,2.75,2.71,2.75,8800,0
2007-07-03,2.73,2.73,2.67,2.72,12300,0
2007-07-05,2.7,2.72,2.7,2.72,12000,0
2007-07-06,2.73,2.75,2.7,2.74,26800,0
2007-07-09,2.79,2.84,2.73,2.75,36600,0
2007-07-10,2.76,2.88,2.76,2.83,19000,0
2007-07-11,2.88,2.88,2.75,2.8,7300,0
2007-07-12,2.85,2.88,2.8,2.85,8200,0
2007-07-13,2.8,2.87,2.8,2.84,8300,0
2007-07-16,2.83,2.83,2.8,2.82,10100,0
2007-07-17,2.83,2.83,2.7,2.72,34900,0
2007-07-18,2.77,2.85,2.7,2.85,13500,0
2007-07-19,2.83,2.86,2.71,2.8,37500,0
2007-07-20,2.76,2.89,2.71,2.78,17100,0
2007-07-23,2.75,2.8,2.71,2.78,21600,0
2007-07-24,2.78,2.8,2.73,2.79,10300,0
2007-07-25,2.79,2.83,2.67,2.67,27600,0
2007-07-26,2.65,2.7,2.61,2.62,33200,0
2007-07-27,2.69,2.69,2.56,2.6,43100,0
2007-07-30,2.51,2.6,2.5,2.55,22900,0
2007-07-31,2.65,2.65,2.51,2.55,14100,0
2007-08-01,2.54,2.55,2.5,2.54,29300,0
2007-08-02,2.5,2.78,2.5,2.68,39100,0
2007-08-03,2.7,2.8,2.7,2.75,16400,0
2007-08-06,2.75,2.85,2.7,2.71,9000,0
2007-08-07,2.8,2.83,2.75,2.76,13600,0
2007-08-08,2.8,2.9,2.78,2.9,36900,0
2007-08-09,2.91,2.91,2.7,2.84,31200,0
2007-08-10,2.78,2.98,2.78,2.95,70100,0
2007-08-13,2.96,2.97,2.87,2.89,16000,0
2007-08-14,2.86,2.86,2.79,2.8,24200,0
2007-08-15,2.77,2.79,2.68,2.7,67400,0
2007-08-16,2.67,2.75,2.5,2.63,58600,0
2007-08-17,2.82,2.82,2.6,2.64,22700,0
2007-08-20,2.65,2.8,2.58,2.65,12700,0
2007-08-21,2.72,2.72,2.58,2.66,24600,0
2007-08-22,2.7,2.72,2.67,2.72,17000,0
2007-08-23,2.79,2.79,2.63,2.72,39200,0
2007-08-24,2.65,2.75,2.63,2.74,27900,0
2007-08-27,2.76,2.76,2.62,2.65,18900,0
2007-08-28,2.69,2.69,2.52,2.64,60300,0
2007-08-29,2.57,2.63,2.52,2.55,30700,0
2007-08-30,2.54,2.68,2.53,2.53,13200,0
2007-08-31,2.59,2.67,2.59,2.64,18500,0
2007-09-04,2.64,2.67,2.61,2.67,23800,0
2007-09-05,2.66,2.66,2.6,2.66,6200,0
2007-09-06,2.67,2.77,2.62,2.73,84100,0
2007-09-07,2.8,2.87,2.69,2.76,124700,0
2007-09-10,2.8,2.85,2.62,2.7,74700,0
2007-09-11,2.72,2.82,2.71,2.77,46700,0
2007-09-12,2.77,2.79,2.71,2.78,20000,0
2007-09-13,2.76,2.81,2.75,2.78,28600,0
2007-09-14,2.8,2.84,2.76,2.8,21400,0
2007-09-17,2.82,2.89,2.77,2.86,69900,0
2007-09-18,2.89,2.94,2.74,2.94,34000,0
2007-09-19,2.92,2.92,2.79,2.8,36400,0
2007-09-20,2.87,2.99,2.81,2.97,103000,0
2007-09-21,2.98,3,2.88,3,103700,0
2007-09-24,3,3.05,2.91,2.91,124700,0
2007-09-25,2.9,3,2.86,2.99,203900,0
2007-09-26,3,3,2.9,2.94,53200,0
2007-09-27,2.93,2.95,2.88,2.88,108400,0
2007-09-28,2.9,2.95,2.86,2.95,50600,0
2007-10-01,2.99,3.04,2.93,3.02,87700,0
2007-10-02,2.96,3.12,2.96,3.08,170300,0
2007-10-03,3.14,3.2,3.12,3.13,153700,0
2007-10-04,3.15,3.19,3.08,3.15,69100,0
2007-10-05,3.12,3.17,3.11,3.12,77500,0
2007-10-08,3.14,3.26,3.12,3.26,125600,0
2007-10-09,3.26,3.33,3.2,3.27,136900,0
2007-10-10,3.3,3.44,3.25,3.35,148400,0
2007-10-11,3.39,3.58,3.36,3.45,161400,0
2007-10-12,3.5,3.55,3.36,3.55,54300,0
2007-10-15,3.55,3.6,3.51,3.52,136300,0
2007-10-16,3.54,3.57,3.43,3.43,97500,0
2007-10-17,3.48,3.6,3.48,3.55,73400,0
2007-10-18,3.53,3.74,3.53,3.72,92300,0
2007-10-19,3.75,3.76,3.45,3.5,150500,0
2007-10-22,3.48,3.58,3.3,3.58,122900,0
2007-10-23,3.58,3.74,3.58,3.7,157900,0
2007-10-24,3.64,3.75,3.57,3.64,91700,0
2007-10-25,3.7,3.82,3.63,3.64,173000,0
2007-10-26,3.67,3.74,3.67,3.68,193700,0
2007-10-29,3.75,3.95,3.7,3.93,254200,0
2007-10-30,3.95,3.95,3.7,3.85,229500,0
2007-10-31,3.73,3.95,3.73,3.95,109600,0
2007-11-01,3.92,3.97,3.86,3.89,127000,0
2007-11-02,3.86,3.97,3.7,3.93,131300,0
2007-11-05,3.8,3.9,3.72,3.8,191643,0
2007-11-06,3.8,3.95,3.8,3.95,122900,0
2007-11-07,3.95,4.07,3.74,3.78,130875,0
2007-11-08,3.85,3.91,3.59,3.64,102700,0
2007-11-09,3.5,3.7,3.38,3.67,108700,0
2007-11-12,3.6,3.6,3.35,3.5,80300,0
2007-11-13,3.45,3.5,3.13,3.28,119600,0
2007-11-14,3.37,3.44,3.32,3.38,42800,0
2007-11-15,3.31,3.38,3.19,3.26,55672,0
2007-11-16,3.2,3.43,3.15,3.4,69200,0
2007-11-19,3.38,3.39,3.03,3.1,75900,0
2007-11-20,3.11,3.4,3.1,3.36,60063,0
2007-11-21,3.39,3.41,3.27,3.4,25150,0
2007-11-23,3.46,3.65,3.37,3.48,39900,0
2007-11-26,3.48,3.59,3.25,3.32,49382,0
2007-11-27,3.32,3.34,3.12,3.34,50200,0
2007-11-28,3.27,3.35,3.23,3.3,43900,0
2007-11-29,3.24,3.3,3,3.14,55425,0
2007-11-30,3.21,3.22,3.01,3.05,53700,0
2007-12-03,3,3.08,2.99,3.06,111050,0
2007-12-04,3.01,3.2,3.01,3.18,35900,0
2007-12-05,3.17,3.21,3.14,3.18,39000,0
2007-12-06,3.15,3.22,3.12,3.18,19500,0
2007-12-07,3.16,3.35,3.15,3.26,32100,0
2007-12-10,3.37,3.48,3.3,3.38,50600,0
2007-12-11,3.35,3.48,3.26,3.26,39400,0
2007-12-12,3.21,3.42,3.21,3.3,13800,0
2007-12-13,3.25,3.3,3.02,3.08,34100,0
2007-12-14,3.05,3.13,3.05,3.06,24900,0
2007-12-17,3.06,3.13,3.06,3.1,25100,0
2007-12-18,3.1,3.12,3.06,3.12,21900,0
2007-12-19,3.12,3.15,3.04,3.04,26700,0
2007-12-20,2.97,3.06,2.86,3.06,42550,0
2007-12-21,3.02,3.21,3,3.16,36300,0
2007-12-24,3.24,3.28,3.17,3.2,35500,0
2007-12-26,3.22,3.3,3.18,3.3,34500,0
2007-12-27,3.23,3.35,3.23,3.28,19214,0
2007-12-28,3.24,3.3,3.21,3.21,29934,0
2007-12-31,3.22,3.32,3.15,3.25,11400,0
2008-01-02,3.21,3.55,3.21,3.45,101525,0
2008-01-03,3.55,3.71,3.45,3.46,82030,0
2008-01-04,3.51,3.51,3.3,3.39,42590,0
2008-01-07,3.26,3.34,3.25,3.26,48500,0
2008-01-08,3.35,3.59,3.3,3.4,133646,0
2008-01-09,3.47,3.58,3.15,3.25,79200,0
2008-01-10,3.32,3.35,3.2,3.34,38600,0
2008-01-11,3.32,3.44,3.3,3.41,88300,0
2008-01-14,3.48,3.48,3.35,3.38,99936,0
2008-01-15,3.41,3.53,3.25,3.36,148804,0
2008-01-16,3.44,3.45,3.07,3.27,44405,0
2008-01-17,3.25,3.35,3.2,3.22,53400,0
2008-01-18,3.16,3.3,3.05,3.12,56800,0
2008-01-22,2.85,3.12,2.5,3.04,169176,0
2008-01-23,3.03,3.15,3,3.03,102775,0
2008-01-24,3.04,3.19,3.04,3.12,75900,0
2008-01-25,3.18,3.31,3.1,3.23,57000,0
2008-01-28,3.33,3.36,3.05,3.28,74900,0
2008-01-29,3.33,3.39,3.21,3.3,32400,0
2008-01-30,3.3,3.34,3.27,3.34,24000,0
2008-01-31,3.19,3.36,3.05,3.23,38500,0
2008-02-01,3.32,3.33,3.2,3.27,25390,0
2008-02-04,3.24,3.48,3.24,3.41,47600,0
2008-02-05,3.39,3.45,3.32,3.41,53800,0
2008-02-06,3.41,3.55,3.34,3.45,86200,0
2008-02-07,3.48,3.54,3.15,3.46,62978,0
2008-02-08,3.37,3.5,3.37,3.45,28366,0
2008-02-11,3.49,3.66,3.45,3.62,64255,0
2008-02-12,3.65,3.65,3.33,3.4,52795,0
2008-02-13,3.44,3.53,3.26,3.53,29500,0
2008-02-14,3.49,3.64,3.49,3.54,43000,0
2008-02-15,3.44,3.58,3.4,3.56,29900,0
2008-02-19,3.6,3.79,3.45,3.68,107964,0
2008-02-20,3.74,3.8,3.66,3.79,34635,0
2008-02-21,3.86,3.92,3.81,3.85,224702,0
2008-02-22,3.83,3.87,3.75,3.77,58225,0
2008-02-25,3.81,3.84,3.65,3.7,54800,0
2008-02-26,3.7,3.75,3.56,3.58,72300,0
2008-02-27,3.65,3.8,3.5,3.72,95339,0
2008-02-28,3.75,3.78,3.61,3.77,137800,0
2008-02-29,3.7,3.85,3.7,3.82,82450,0
2008-03-03,3.89,3.95,3.82,3.93,123779,0
2008-03-04,3.95,3.95,3.72,3.88,84655,0
2008-03-05,3.9,3.93,3.82,3.93,55600,0
2008-03-06,3.88,3.93,3.84,3.93,29910,0
2008-03-07,3.83,3.93,3.77,3.82,42750,0
2008-03-10,3.73,3.93,3.67,3.89,38234,0
2008-03-11,3.89,3.89,3.65,3.65,110550,0
2008-03-12,3.7,3.8,3.7,3.79,27800,0
2008-03-13,3.75,3.94,3.74,3.93,55962,0
2008-03-14,3.97,4.02,3.88,4.01,93401,0
2008-03-17,4.1,4.18,4.01,4.09,242453,0
2008-03-18,4.12,4.14,3.76,3.91,109425,0
2008-03-19,3.85,3.85,3.4,3.46,141900,0
2008-03-20,3.4,3.46,3.22,3.39,72476,0
2008-03-24,3.4,3.5,3.35,3.4,33292,0
2008-03-25,3.43,3.66,3.41,3.62,69100,0
2008-03-26,3.65,3.69,3.48,3.52,48120,0
2008-03-27,3.57,3.85,3.5,3.85,38000,0
2008-03-28,3.8,3.8,3.71,3.78,30200,0
2008-03-31,3.8,3.8,3.45,3.61,39580,0
2008-04-01,3.56,3.71,3.51,3.65,40477,0
2008-04-02,3.64,3.89,3.58,3.89,55444,0
2008-04-03,3.8,3.94,3.8,3.94,24319,0
2008-04-04,3.99,3.99,3.74,3.84,31000,0
2008-04-07,3.94,3.96,3.75,3.8,41882,0
2008-04-08,3.8,3.9,3.8,3.85,37100,0
2008-04-09,3.89,4.1,3.77,4.08,118190,0
2008-04-10,4.08,4.09,3.96,4.02,45500,0
2008-04-11,4.02,4.05,3.87,3.97,43100,0
2008-04-14,4.01,4.01,3.87,3.89,31600,0
2008-04-15,3.9,3.91,3.75,3.83,57334,0
2008-04-16,3.86,3.91,3.79,3.87,96860,0
2008-04-17,3.85,3.91,3.78,3.8,16326,0
2008-04-18,3.84,3.84,3.61,3.72,52232,0
2008-04-21,3.67,3.72,3.57,3.63,41358,0
2008-04-22,3.65,3.74,3.62,3.62,11600,0
2008-04-23,3.58,3.7,3.5,3.5,44927,0
2008-04-24,3.5,3.65,3.45,3.5,25975,0
2008-04-25,3.47,3.66,3.46,3.58,33925,0
2008-04-28,3.41,3.65,3.41,3.52,41148,0
2008-04-29,3.5,3.62,3.4,3.4,40216,0
2008-04-30,3.4,3.53,3.4,3.48,21805,0
2008-05-01,3.51,3.51,3.29,3.36,29884,0
2008-05-02,3.31,3.53,3.31,3.51,16170,0
2008-05-05,3.55,3.71,3.48,3.66,58664,0
2008-05-06,3.63,3.8,3.63,3.8,15428,0
2008-05-07,3.8,3.8,3.75,3.75,11650,0
2008-05-08,3.73,3.83,3.65,3.82,26274,0
2008-05-09,3.66,3.73,3.07,3.45,197703,0
2008-05-12,3.41,3.5,3.31,3.45,19615,0
2008-05-13,3.53,3.53,3.25,3.3,28385,0
2008-05-14,3.3,3.37,3.25,3.33,45833,0
2008-05-15,3.35,3.5,3.31,3.44,48756,0
2008-05-16,3.4,3.49,3.4,3.45,20990,0
2008-05-19,3.58,3.6,3.41,3.47,64722,0
2008-05-20,3.41,3.5,3.39,3.4,61943,0
2008-05-21,3.44,3.45,3.36,3.37,68595,0
2008-05-22,3.35,3.4,3.23,3.24,60835,0
2008-05-23,3.25,3.3,3.19,3.19,97451,0
2008-05-27,3.06,3.35,3.06,3.14,48789,0
2008-05-28,3.11,3.12,3,3.01,149907,0
2008-05-29,3.04,3.04,2.89,3,101820,0
2008-05-30,2.97,3.01,2.94,3,42250,0
2008-06-02,2.95,3.03,2.94,2.97,81618,0
2008-06-03,3.03,3.03,2.91,2.98,89212,0
2008-06-04,2.93,3.04,2.9,2.94,41013,0
2008-06-05,2.97,3,2.86,2.87,48358,0
2008-06-06,2.9,3.02,2.9,2.98,81405,0
2008-06-09,3,3.03,2.93,2.97,44584,0
2008-06-10,2.9,2.96,2.85,2.85,34707,0
2008-06-11,2.88,3,2.88,2.96,23908,0
2008-06-12,2.91,2.96,2.9,2.96,10700,0
2008-06-13,2.93,2.95,2.87,2.92,27346,0
2008-06-16,2.95,2.95,2.89,2.93,27546,0
2008-06-17,2.97,2.97,2.9,2.95,25716,0
2008-06-18,2.91,2.92,2.86,2.91,26615,0
2008-06-19,2.9,2.96,2.9,2.96,12650,0
2008-06-20,2.97,2.97,2.89,2.91,22237,0
2008-06-23,2.9,2.96,2.89,2.91,22044,0
2008-06-24,2.93,2.93,2.89,2.92,22685,0
2008-06-25,2.96,2.96,2.88,2.9,22164,0
2008-06-26,2.9,3.01,2.9,3.01,57830,0
2008-06-27,2.96,3.03,2.96,2.96,44367,0
2008-06-30,3.01,3.03,2.94,2.97,36368,0
2008-07-01,3,3,2.93,2.98,47615,0
2008-07-02,2.98,2.98,2.95,2.95,21770,0
2008-07-03,2.92,2.95,2.84,2.88,33420,0
2008-07-07,2.9,2.9,2.8,2.81,40903,0
2008-07-08,2.8,2.83,2.66,2.77,20945,0
2008-07-09,2.73,2.8,2.62,2.78,22800,0
2008-07-10,2.75,2.85,2.73,2.82,17510,0
2008-07-11,2.83,2.9,2.8,2.84,41332,0
2008-07-14,2.94,2.94,2.82,2.89,39900,0
2008-07-15,2.95,2.95,2.81,2.9,35800,0
2008-07-16,2.91,2.91,2.76,2.84,16320,0
2008-07-17,2.9,2.91,2.86,2.9,8312,0
2008-07-18,2.87,2.9,2.8,2.8,12300,0
2008-07-21,2.8,2.81,2.69,2.8,25747,0
2008-07-22,2.76,2.84,2.73,2.78,17892,0
2008-07-23,2.77,2.78,2.67,2.76,31807,0
2008-07-24,2.75,2.79,2.68,2.76,18860,0
2008-07-25,2.76,2.86,2.65,2.8,23360,0
2008-07-28,2.86,2.9,2.72,2.74,49644,0
2008-07-29,2.66,2.75,2.66,2.75,6600,0
2008-07-30,2.71,2.8,2.68,2.78,34331,0
2008-07-31,2.8,2.89,2.77,2.88,33099,0
2008-08-01,2.79,2.89,2.65,2.89,48900,0
2008-08-04,2.89,2.89,2.71,2.77,31800,0
2008-08-05,2.71,2.77,2.66,2.69,29635,0
2008-08-06,2.74,2.74,2.56,2.64,58228,0
2008-08-07,2.64,2.65,2.6,2.61,11007,0
2008-08-08,2.6,2.62,2.4,2.4,89470,0
2008-08-11,2.19,2.45,2.19,2.26,60131,0
2008-08-12,2.34,2.4,2.3,2.4,54056,0
2008-08-13,2.35,2.39,2.33,2.38,7400,0
2008-08-14,2.34,2.43,2.26,2.33,104950,0
2008-08-15,2.26,2.3,2.25,2.28,11654,0
2008-08-18,2.25,2.45,2.25,2.37,26235,0
2008-08-19,2.35,2.44,2.3,2.44,13249,0
2008-08-20,2.44,2.48,2.36,2.44,15400,0
2008-08-21,2.49,2.51,2.44,2.45,10700,0
2008-08-22,2.42,2.53,2.42,2.47,4555,0
2008-08-25,2.5,2.62,2.5,2.55,8354,0
2008-08-26,2.62,2.62,2.54,2.54,5550,0
2008-08-27,2.58,2.62,2.53,2.62,5616,0
2008-08-28,2.62,2.62,2.54,2.62,14194,0
2008-08-29,2.58,2.62,2.52,2.56,6200,0
2008-09-02,2.54,2.54,2.34,2.37,15290,0
2008-09-03,2.37,2.49,2.37,2.37,8445,0
2008-09-04,2.44,2.44,2.25,2.35,32230,0
2008-09-05,2.33,2.45,2.31,2.31,5650,0
2008-09-08,2.27,2.37,2.26,2.26,11680,0
2008-09-09,2.26,2.28,1.9,2.02,28700,0
2008-09-10,1.99,1.99,1.74,1.94,86059,0
2008-09-11,1.86,1.86,1.75,1.78,25131,0
2008-09-12,1.78,2.08,1.78,1.97,20490,0
2008-09-15,1.95,1.95,1.76,1.85,17000,0
2008-09-16,1.85,1.85,1.57,1.71,75000,0
2008-09-17,1.7,2,1.61,1.89,62996,0
2008-09-18,2,2.2,1.97,1.97,70794,0
2008-09-19,1.9,2.2,1.77,2.11,58813,0
2008-09-22,2.22,2.5,2.22,2.45,35370,0
2008-09-23,2.5,2.85,2.26,2.62,71785,0
2008-09-24,2.6,2.68,2.32,2.46,18830,0
2008-09-25,2.5,2.5,2.15,2.35,29640,0
2008-09-26,2.16,2.35,2.16,2.2,22272,0
2008-09-29,2.11,2.25,2.05,2.12,39307,0
2008-09-30,1.96,2.15,1.86,1.89,40091,0
2008-10-01,2.08,2.19,1.9,2.06,28100,0
2008-10-02,1.95,2.02,1.76,1.82,45560,0
2008-10-03,1.7,1.82,1.7,1.79,26400,0
2008-10-06,1.71,1.92,1.64,1.67,34578,0
2008-10-07,1.64,1.8,1.64,1.68,19200,0
2008-10-08,1.6,1.8,1.6,1.74,46103,0
2008-10-09,1.72,1.88,1.72,1.85,43290,0
2008-10-10,1.81,1.88,1.55,1.7,53942,0
2008-10-13,1.56,1.8,1.56,1.8,38200,0
2008-10-14,1.85,2.15,1.84,2.08,29321,0
2008-10-15,1.98,2.05,1.8,1.86,30459,0
2008-10-16,1.8,1.9,1.6,1.63,20700,0
2008-10-17,1.6,1.72,1.57,1.7,14070,0
2008-10-20,1.72,1.83,1.67,1.83,12200,0
2008-10-21,1.85,1.85,1.75,1.75,25652,0
2008-10-22,1.69,1.69,1.5,1.53,65856,0
2008-10-23,1.53,1.65,1.33,1.65,79615,0
2008-10-24,1.49,1.59,1.4,1.55,37250,0
2008-10-27,1.46,1.55,1.45,1.47,17700,0
2008-10-28,1.52,1.52,1.4,1.48,24200,0
2008-10-29,1.55,1.6,1.5,1.6,54740,0
2008-10-30,1.65,1.75,1.6,1.61,27434,0
2008-10-31,1.65,1.74,1.65,1.67,8025,0
2008-11-03,1.61,1.66,1.61,1.63,9100,0
2008-11-04,1.65,1.83,1.65,1.74,173488,0
2008-11-05,1.75,1.77,1.68,1.68,17526,0
2008-11-06,1.68,1.71,1.57,1.57,19550,0
2008-11-07,1.6,1.68,1.51,1.61,34340,0
2008-11-10,1.67,1.67,1.25,1.41,72922,0
2008-11-11,1.33,1.36,1.26,1.34,38625,0
2008-11-12,1.3,1.3,1.15,1.17,54770,0
2008-11-13,1.14,1.16,1,1.14,57471,0
2008-11-14,1.15,1.17,1.07,1.12,37928,0
2008-11-17,1.12,1.12,1.04,1.07,15390,0
2008-11-18,1.05,1.12,1.02,1.05,27850,0
2008-11-19,0.99,1.12,0.99,1.1,31352,0
2008-11-20,1.12,1.12,0.95,0.95,44735,0
2008-11-21,0.95,1.25,0.95,1.2,42050,0
2008-11-24,1.29,1.55,1.24,1.54,71380,0
2008-11-25,1.52,1.52,1.43,1.5,7433,0
2008-11-26,1.42,1.52,1.33,1.43,38603,0
2008-11-28,1.25,1.43,1.25,1.3,35947,0
2008-12-01,1.31,1.47,1.19,1.19,65353,0
2008-12-02,1.15,1.27,1.05,1.13,60185,0
2008-12-03,1.04,1.25,1.04,1.2,46750,0
2008-12-04,1.17,1.24,1.07,1.11,37565,0
2008-12-05,1.11,1.15,1.1,1.15,5400,0
2008-12-08,1.15,1.22,1.15,1.19,39700,0
2008-12-09,1.27,1.27,1.17,1.25,63000,0
2008-12-10,1.3,1.38,1.29,1.38,10165,0
2008-12-11,1.4,1.53,1.4,1.46,64870,0
2008-12-12,1.47,1.8,1.34,1.52,214150,0
2008-12-15,1.46,1.63,1.45,1.63,37650,0
2008-12-16,1.79,1.79,1.63,1.68,284012,0
2008-12-17,1.68,1.95,1.64,1.85,120303,0
2008-12-18,1.85,1.85,1.6,1.6,89098,0
2008-12-19,1.61,1.65,1.56,1.62,73125,0
2008-12-22,1.68,1.68,1.55,1.63,24850,0
2008-12-23,1.55,1.6,1.47,1.52,30200,0
2008-12-24,1.46,1.56,1.46,1.54,18250,0
2008-12-26,1.54,1.56,1.5,1.54,29632,0
2008-12-29,1.59,1.75,1.57,1.75,129678,0
2008-12-30,1.75,1.75,1.62,1.69,37770,0
2008-12-31,1.7,1.72,1.62,1.72,57323,0
2009-01-02,1.72,1.8,1.65,1.8,42080,0
2009-01-05,1.75,1.8,1.7,1.8,42063,0
2009-01-06,1.77,1.85,1.75,1.85,25895,0
2009-01-07,1.78,1.84,1.75,1.8,31446,0
2009-01-08,1.73,1.82,1.72,1.8,13380,0
2009-01-09,1.89,1.89,1.75,1.76,20072,0
2009-01-12,1.7,1.78,1.68,1.71,41065,0
2009-01-13,1.74,1.75,1.69,1.75,21951,0
2009-01-14,1.72,1.72,1.64,1.65,14170,0
2009-01-15,1.6,1.74,1.6,1.74,16990,0
2009-01-16,1.75,1.82,1.75,1.79,28823,0
2009-01-20,1.8,1.98,1.8,1.98,60818,0
2009-01-21,1.99,1.99,1.8,1.96,41567,0
2009-01-22,1.96,2.21,1.96,2.18,141744,0
2009-01-23,2.25,2.52,2.17,2.46,227285,0
2009-01-26,2.5,2.61,2.37,2.39,130914,0
2009-01-27,2.39,2.56,2.34,2.48,50876,0
2009-01-28,2.58,2.58,2.38,2.4,42773,0
2009-01-29,2.49,2.52,2.44,2.51,52563,0
2009-01-30,2.58,2.6,2.48,2.53,54126,0
2009-02-02,2.46,2.52,2.45,2.51,43864,0
2009-02-03,2.53,2.55,2.49,2.53,53018,0
2009-02-04,2.31,2.6,2.31,2.57,75814,0
2009-02-05,2.58,2.72,2.53,2.72,81496,0
2009-02-06,2.65,2.76,2.61,2.73,81125,0
2009-02-09,2.62,2.8,2.5,2.74,73960,0
2009-02-10,2.8,2.84,2.74,2.77,41158,0
2009-02-11,2.77,2.88,2.77,2.81,98540,0
2009-02-12,2.86,2.86,2.67,2.79,52455,0
2009-02-13,2.77,2.8,2.68,2.7,37165,0
2009-02-17,2.79,2.8,2.72,2.72,60101,0
2009-02-18,2.69,2.79,2.66,2.76,34960,0
2009-02-19,2.7,2.79,2.66,2.74,44659,0
2009-02-20,2.67,2.95,2.67,2.88,363136,0
2009-02-23,2.88,2.93,2.32,2.49,141698,0
2009-02-24,2.46,2.56,2.22,2.26,168277,0
2009-02-25,2.27,2.47,2.26,2.3,72250,0
2009-02-26,2.37,2.55,2.37,2.55,106145,0
2009-02-27,2.58,2.68,2.43,2.45,171628,0
2009-03-02,2.55,2.58,2.33,2.45,118110,0
2009-03-03,2.51,2.54,2.3,2.46,56144,0
2009-03-04,2.47,2.58,2.47,2.55,51169,0
2009-03-05,2.58,2.71,2.45,2.71,55892,0
2009-03-06,2.75,2.88,2.7,2.7,100395,0
2009-03-09,2.66,2.73,2.59,2.68,45664,0
2009-03-10,2.64,2.76,2.61,2.72,59275,0
2009-03-11,2.53,2.75,2.53,2.74,51481,0
2009-03-12,2.65,2.74,2.64,2.69,75428,0
2009-03-13,2.66,2.75,2.63,2.63,28288,0
2009-03-16,2.61,2.74,2.58,2.7,33828,0
2009-03-17,2.68,2.75,2.6,2.75,26650,0
2009-03-18,2.75,3.16,2.73,3.07,167425,0
2009-03-19,3.2,3.31,3.11,3.24,132500,0
2009-03-20,3.01,3.25,2.97,3.25,45567,0
2009-03-23,3.3,3.3,3.07,3.1,112641,0
2009-03-24,3.06,3.25,3.06,3.23,71970,0
2009-03-25,3.25,3.5,3.25,3.5,100354,0
2009-03-26,3.7,3.7,3.46,3.64,116139,0
2009-03-27,3.64,3.72,3.46,3.55,47469,0
2009-03-30,3.55,3.79,3.55,3.75,155028,0
2009-03-31,3.76,3.84,3.68,3.78,146052,0
2009-04-01,3.85,3.91,3.75,3.77,128855,0
2009-04-02,3.83,3.84,3.4,3.53,120312,0
2009-04-03,3.4,3.5,3.11,3.18,141456,0
2009-04-06,3.12,3.22,3,3.22,73897,0
2009-04-07,3.22,3.37,3.15,3.28,62706,0
2009-04-08,3.17,3.56,3.17,3.53,134966,0
2009-04-09,3.4,3.48,3.25,3.25,52714,0
2009-04-13,3.08,3.47,3.08,3.33,48696,0
2009-04-14,3.37,3.4,3.31,3.36,18119,0
2009-04-15,3.35,3.36,3.23,3.23,38750,0
2009-04-16,3.23,3.23,3.03,3.07,46698,0
2009-04-17,3,3.12,2.9,3,124573,0
2009-04-20,2.86,3.33,2.86,3.2,48223,0
2009-04-21,3.21,3.26,3.16,3.25,38758,0
2009-04-22,3.21,3.3,3.14,3.28,31300,0
2009-04-23,3.29,3.54,3.27,3.54,53560,0
2009-04-24,3.59,3.72,3.59,3.65,48310,0
2009-04-27,3.65,3.7,3.58,3.62,77252,0
2009-04-28,3.23,3.46,3.23,3.37,35192,0
2009-04-29,3.39,3.53,3.39,3.43,19501,0
2009-04-30,3.59,3.59,3.39,3.53,51300,0
2009-05-01,3.52,3.69,3.46,3.58,29116,0
2009-05-04,3.55,3.96,3.55,3.93,84832,0
2009-05-05,3.98,3.98,3.73,3.78,59395,0
2009-05-06,3.81,4,3.78,4,112470,0
2009-05-07,4,4,3.55,3.65,135992,0
2009-05-08,3.68,3.8,3.65,3.69,34543,0
2009-05-11,3.59,3.69,3.3,3.32,178506,0
2009-05-12,3.45,3.7,3.29,3.66,115088,0
2009-05-13,3.64,3.78,3.46,3.58,65111,0
2009-05-14,3.6,3.73,3.46,3.73,23711,0
2009-05-15,3.73,3.74,3.62,3.67,19969,0
2009-05-18,3.65,3.7,3.47,3.56,39239,0
2009-05-19,3.67,3.9,3.62,3.9,79812,0
2009-05-20,3.92,3.97,3.73,3.8,92897,0
2009-05-21,3.87,4,3.87,4,151091,0
2009-05-22,4,4.36,4,4.2,232463,0
2009-05-26,4.1,4.26,3.99,4.23,216430,0
2009-05-27,4.2,4.21,3.79,4.15,236608,0
2009-05-28,4.12,4.2,4,4.18,122683,0
2009-05-29,4.2,4.3,4.06,4.1,175525,0
2009-06-01,4.04,4.28,3.85,3.85,196872,0
2009-06-02,3.83,4,3.83,3.96,64455,0
2009-06-03,3.93,3.97,3.7,3.74,72300,0
2009-06-04,3.75,3.97,3.75,3.95,50009,0
2009-06-05,3.95,3.95,3.6,3.62,82685,0
2009-06-08,3.59,3.71,3.49,3.69,113084,0
2009-06-09,3.74,3.87,3.54,3.74,56100,0
2009-06-10,3.74,3.79,3.68,3.73,53906,0
2009-06-11,3.73,3.81,3.5,3.74,136010,0
2009-06-12,3.7,3.7,3.5,3.69,30539,0
2009-06-15,3.62,3.63,3.36,3.45,162230,0
2009-06-16,3.37,3.61,3.37,3.44,69251,0
2009-06-17,3.43,3.46,3.32,3.42,79167,0
2009-06-18,3.37,3.5,3.28,3.35,46684,0
2009-06-19,3.26,3.45,3.26,3.38,63289,0
2009-06-22,3.48,3.48,2.94,3.02,188698,0
2009-06-23,2.93,3.2,2.93,3.11,58113,0
2009-06-24,3.2,3.43,3.2,3.4,52176,0
2009-06-25,3.43,3.54,3.32,3.49,41661,0
2009-06-26,3.57,3.57,3.5,3.55,54960,0
2009-06-29,3.57,3.57,3.49,3.49,7715,0
2009-06-30,3.5,3.54,3.25,3.25,29115,0
2009-07-01,3.25,3.42,3.25,3.4,12594,0
2009-07-02,3.43,3.45,3.35,3.41,21038,0
2009-07-06,3.41,3.41,3.2,3.26,20716,0
2009-07-07,3.25,3.25,3.19,3.19,11226,0
2009-07-08,3.15,3.17,2.92,2.92,86726,0
2009-07-09,3.03,3.05,2.96,3.03,25387,0
2009-07-10,2.99,3.08,2.92,3.05,52702,0
2009-07-13,3,3.05,2.84,3.01,70938,0
2009-07-14,3.04,3.21,3.04,3.07,53099,0
2009-07-15,3.23,3.33,3.1,3.33,56961,0
2009-07-16,3.36,3.36,3.22,3.27,33700,0
2009-07-17,3.27,3.29,3.21,3.29,10295,0
2009-07-20,3.35,3.54,3.3,3.49,43640,0
2009-07-21,3.51,3.6,3.4,3.45,40415,0
2009-07-22,3.47,3.49,3.4,3.46,17273,0
2009-07-23,3.47,3.5,3.44,3.5,20632,0
2009-07-24,3.55,3.6,3.51,3.54,14100,0
2009-07-27,3.55,3.64,3.55,3.57,14429,0
2009-07-28,3.61,3.62,3.35,3.42,51540,0
2009-07-29,3.4,3.4,3.25,3.36,15350,0
2009-07-30,3.38,3.38,3.02,3.08,212194,0
2009-07-31,3.09,3.15,3.01,3.1,135455,0
2009-08-03,3.15,3.24,2.85,3.06,124401,0
2009-08-04,3.1,3.1,2.95,2.96,99950,0
2009-08-05,3.03,3.04,2.94,3.03,23860,0
2009-08-06,2.95,3.07,2.95,3.04,20627,0
2009-08-07,3.04,3.19,2.98,3.19,61214,0
2009-08-10,3.16,3.2,3.1,3.17,51711,0
2009-08-11,3.2,3.2,3.05,3.08,38115,0
2009-08-12,2.98,3.08,2.97,2.98,89691,0
2009-08-13,2.99,3.02,2.96,2.99,70770,0
2009-08-14,3.05,3.05,2.95,2.96,26633,0
2009-08-17,2.95,2.96,2.67,2.75,117848,0
2009-08-18,2.79,2.79,2.68,2.71,65763,0
2009-08-19,2.66,2.77,2.65,2.75,13900,0
2009-08-20,2.67,2.71,2.57,2.66,87369,0
2009-08-21,2.66,2.82,2.63,2.77,56283,0
2009-08-24,2.76,2.82,2.75,2.78,12439,0
2009-08-25,2.74,2.78,2.72,2.72,20037,0
2009-08-26,2.75,2.75,2.59,2.64,30365,0
2009-08-27,2.63,2.84,2.59,2.81,36905,0
2009-08-28,2.74,2.9,2.74,2.89,25221,0
2009-08-31,2.88,2.97,2.68,2.71,147085,0
2009-09-01,2.64,2.78,2.64,2.68,50589,0
2009-09-02,2.71,2.9,2.68,2.89,201829,0
2009-09-03,2.94,3.2,2.94,3.19,192604,0
2009-09-04,3.12,3.22,3.12,3.21,74900,0
2009-09-08,3.3,3.39,3.03,3.03,170451,0
2009-09-09,3.04,3.14,3,3,63574,0
2009-09-10,2.95,3.13,2.95,3.06,48896,0
2009-09-11,3.15,3.33,3.09,3.26,89230,0
2009-09-14,3.28,3.28,3.07,3.14,49435,0
2009-09-15,3.1,3.26,3.07,3.19,34902,0
2009-09-16,3.27,3.34,3.22,3.3,104574,0
2009-09-17,3.3,3.35,3.23,3.23,35165,0
2009-09-18,3.28,3.28,3.06,3.06,101095,0
2009-09-21,3.05,3.08,2.95,3,61515,0
2009-09-22,3.05,3.23,3.02,3.04,45930,0
2009-09-23,3.05,3.08,2.99,2.99,34182,0
2009-09-24,3.01,3.01,2.81,2.84,69970,0
2009-09-25,2.83,2.91,2.8,2.8,26473,0
2009-09-28,2.81,2.96,2.81,2.88,71228,0
2009-09-29,2.88,2.95,2.87,2.95,32190,0
2009-09-30,2.99,2.99,2.89,2.95,59927,0
2009-10-01,3.02,3.02,2.77,2.78,34825,0
2009-10-02,2.76,2.92,2.72,2.82,53000,0
2009-10-05,2.75,2.97,2.75,2.94,51148,0
2009-10-06,3.1,3.23,3.05,3.05,117111,0
2009-10-07,3.1,3.16,3.03,3.13,61909,0
2009-10-08,3.2,3.25,3.12,3.25,84316,0
2009-10-09,3.26,3.27,3.06,3.15,58181,0
2009-10-12,3.17,3.25,3.07,3.16,58609,0
2009-10-13,3.16,3.24,3.09,3.23,46656,0
2009-10-14,3.16,3.25,3.16,3.2,74802,0
2009-10-15,3.19,3.2,3.01,3.01,53318,0
2009-10-16,3.01,3.1,3.01,3.05,33425,0
2009-10-19,3.1,3.19,3.06,3.19,40306,0
2009-10-20,3.2,3.21,3.1,3.1,23792,0
2009-10-21,3.13,3.2,3.03,3.03,32200,0
2009-10-22,3.06,3.07,3,3.01,30519,0
2009-10-23,3.05,3.11,3.03,3.07,29200,0
2009-10-26,3.02,3.08,2.82,2.82,34306,0
2009-10-27,2.83,2.94,2.8,2.81,45960,0
2009-10-28,2.81,2.84,2.65,2.75,61210,0
2009-10-29,2.67,2.86,2.66,2.82,37150,0
2009-10-30,2.78,2.78,2.66,2.74,62804,0
2009-11-02,2.7,3.17,2.7,3.16,280381,0
2009-11-03,3.5,3.7,3.31,3.39,444127,0
2009-11-04,3.5,3.64,3.45,3.58,233476,0
2009-11-05,3.62,3.65,3.51,3.6,85291,0
2009-11-06,3.59,3.64,3.46,3.61,75139,0
2009-11-09,3.7,3.79,3.31,3.48,298099,0
2009-11-10,3.42,3.5,3.35,3.45,98963,0
2009-11-11,3.5,3.54,3.39,3.41,78068,0
2009-11-12,3.43,3.49,3.36,3.4,64560,0
2009-11-13,3.36,3.48,3.36,3.45,49488,0
2009-11-16,3.56,3.65,3.4,3.44,112488,0
2009-11-17,3.45,3.45,3.37,3.44,32504,0
2009-11-18,3.45,3.48,3.32,3.32,53461,0
2009-11-19,3.33,3.44,3.32,3.43,21600,0
2009-11-20,3.41,3.5,3.33,3.47,18830,0
2009-11-23,3.5,3.67,3.47,3.48,58795,0
2009-11-24,3.47,3.47,3.31,3.4,58722,0
2009-11-25,3.45,3.55,3.45,3.5,41856,0
2009-11-27,3.3,3.43,3.27,3.43,39469,0
2009-11-30,3.43,3.54,3.4,3.5,43486,0
2009-12-01,3.35,3.73,3.35,3.69,87861,0
2009-12-02,3.7,3.74,3.52,3.73,86619,0
2009-12-03,3.74,3.74,3.61,3.63,49953,0
2009-12-04,3.64,3.64,3.45,3.45,62339,0
2009-12-07,3.45,3.57,3.31,3.57,86137,0
2009-12-08,3.26,3.69,3.26,3.4,77089,0
2009-12-09,3.43,3.51,3.28,3.5,52860,0
2009-12-10,3.54,3.54,3.39,3.4,24850,0
2009-12-11,3.4,3.4,3.26,3.32,28665,0
2009-12-14,3.24,3.39,3.24,3.38,27420,0
2009-12-15,3.4,3.42,3.32,3.39,30779,0
2009-12-16,3.45,3.54,3.44,3.52,61007,0
2009-12-17,3.47,3.48,3.37,3.43,31613,0
2009-12-18,3.44,3.51,3.41,3.51,22450,0
2009-12-21,3.52,3.86,3.51,3.69,311274,0
2009-12-22,3.65,3.72,3.65,3.67,52460,0
2009-12-23,3.7,3.81,3.7,3.8,90175,0
2009-12-24,3.83,3.87,3.71,3.8,65145,0
2009-12-28,3.88,3.98,3.8,3.9,70899,0
2009-12-29,3.86,3.86,3.75,3.75,36123,0
2009-12-30,3.74,3.78,3.69,3.78,68816,0
2009-12-31,3.81,3.81,3.75,3.75,19014,0
2010-01-04,3.85,4.33,3.83,4.22,398456,0
2010-01-05,4.23,4.53,4.23,4.37,296271,0
2010-01-06,4.37,4.49,4.35,4.42,270378,0
2010-01-07,4.47,4.53,4.33,4.39,101308,0
2010-01-08,4.42,4.57,4.41,4.53,106934,0
2010-01-11,5.25,5.25,4.71,4.87,280707,0
2010-01-12,4.86,4.86,4.47,4.58,228266,0
2010-01-13,4.66,4.76,4.56,4.71,92608,0
2010-01-14,4.86,4.86,4.64,4.66,99954,0
2010-01-15,4.66,4.66,4.5,4.55,81310,0
2010-01-19,4.51,4.6,4.51,4.57,68527,0
2010-01-20,4.5,4.52,4.25,4.29,191609,0
2010-01-21,4.2,4.28,4,4.1,168257,0
2010-01-22,4.14,4.19,4.03,4.04,130150,0
2010-01-25,4.04,4.1,4.04,4.06,33100,0
2010-01-26,4.01,4.1,3.9,3.95,72212,0
2010-01-27,3.91,4,3.75,3.81,132812,0
2010-01-28,3.88,3.9,3.8,3.9,61975,0
2010-01-29,3.86,3.9,3.75,3.8,85859,0
2010-02-01,3.81,4.05,3.81,4.05,117072,0
2010-02-02,4.06,4.13,4,4.04,67816,0
2010-02-03,4.08,4.08,3.84,4,35865,0
2010-02-04,3.92,3.96,3.6,3.63,130050,0
2010-02-05,3.59,3.9,3.55,3.87,87319,0
2010-02-08,3.89,4.04,3.5,3.94,47254,0
2010-02-09,4.02,4.07,3.98,3.99,36779,0
2010-02-10,3.95,4.03,3.83,3.98,31750,0
2010-02-11,3.98,4.12,3.98,4.02,42477,0
2010-02-12,3.59,4.1,3.59,4.04,53283,0
2010-02-16,4.14,4.27,4.08,4.22,95160,0
2010-02-17,4.23,4.26,4.15,4.18,50123,0
2010-02-18,4.26,4.34,4.21,4.26,53772,0
2010-02-19,4.33,4.33,4.17,4.18,33733,0
2010-02-22,4.2,4.25,4.18,4.21,36981,0
2010-02-23,4.25,4.26,3.94,4.07,123029,0
2010-02-24,4.11,4.11,3.8,3.99,60303,0
2010-02-25,3.83,3.85,3.66,3.8,174893,0
2010-02-26,3.86,3.95,3.77,3.89,42424,0
2010-03-01,3.88,4,3.87,3.97,28355,0
2010-03-02,4.03,4.17,4.01,4.12,70223,0
2010-03-03,4.13,4.21,4.1,4.18,63450,0
2010-03-04,4.2,4.2,4.15,4.17,60791,0
2010-03-05,4.2,4.21,4.11,4.11,40442,0
2010-03-08,4.15,4.26,4.12,4.2,74274,0
2010-03-09,4.15,4.2,4.05,4.07,68974,0
2010-03-10,4.12,4.25,4.08,4.1,54700,0
2010-03-11,4.11,4.2,4.05,4.1,76073,0
2010-03-12,4.14,4.18,4.11,4.16,38020,0
2010-03-15,4.09,4.2,4.08,4.2,32174,0
2010-03-16,4.25,4.29,4.17,4.29,79715,0
2010-03-17,4.3,4.36,4.24,4.25,41045,0
2010-03-18,4.29,4.3,4.16,4.24,88302,0
2010-03-19,4.25,4.31,4.13,4.15,70378,0
2010-03-22,4.14,4.15,4.1,4.13,32479,0
2010-03-23,4.11,4.17,4.11,4.13,15990,0
2010-03-24,4.06,4.11,3.89,3.96,76875,0
2010-03-25,3.93,4.06,3.93,3.99,103757,0
2010-03-26,3.98,4.03,3.94,4.03,73662,0
2010-03-29,4.03,4.07,3.99,4.04,22650,0
2010-03-30,3.97,4.04,3.94,4,24013,0
2010-03-31,3.96,4.01,3.86,3.97,42484,0
2010-04-01,3.94,4.12,3.94,4.04,86171,0
2010-04-05,4,4.13,3.98,4.1,52107,0
2010-04-06,4.1,4.2,4.1,4.13,31493,0
2010-04-07,4.12,4.21,4.12,4.16,42569,0
2010-04-08,4.15,4.19,4.07,4.17,38941,0
2010-04-09,4.2,4.45,4.16,4.41,176884,0
2010-04-12,4.5,4.7,4.43,4.62,254809,0
2010-04-13,4.62,4.62,4.41,4.5,75411,0
2010-04-14,4.56,4.6,4.42,4.46,60694,0
2010-04-15,4.48,4.6,4.36,4.38,57396,0
2010-04-16,4.37,4.4,4.13,4.29,77456,0
2010-04-19,4.29,4.3,4.16,4.27,24518,0
2010-04-20,4.3,4.38,4.29,4.37,24132,0
2010-04-21,4.38,4.38,4.22,4.37,44383,0
2010-04-22,4.29,4.59,4.24,4.53,94945,0
2010-04-23,4.58,4.6,4.44,4.57,40961,0
2010-04-26,4.57,4.57,4.42,4.45,22235,0
2010-04-27,4.44,4.48,4.44,4.46,27430,0
2010-04-28,4.43,4.55,4.35,4.54,84731,0
2010-04-29,4.63,4.7,4.56,4.61,134016,0
2010-04-30,4.66,4.8,4.56,4.56,84772,0
2010-05-03,4.54,4.66,4.54,4.65,38541,0
2010-05-04,4.52,4.61,4.26,4.48,69853,0
2010-05-05,4.4,4.54,4.25,4.45,45610,0
2010-05-06,4.42,4.51,4.32,4.5,58214,0
2010-05-07,4.41,4.54,4.3,4.3,52128,0
2010-05-10,4.26,4.38,4.15,4.26,82437,0
2010-05-11,4.25,4.5,4.25,4.48,94202,0
2010-05-12,4.45,4.64,4.45,4.59,89490,0
2010-05-13,4.7,4.7,4.5,4.63,82011,0
2010-05-14,4.64,4.72,4.52,4.58,56277,0
2010-05-17,4.55,4.6,4.18,4.34,76795,0
2010-05-18,4.39,4.43,4.2,4.26,32333,0
2010-05-19,4.23,4.45,4.23,4.3,127748,0
2010-05-20,4.26,4.72,4.04,4.54,210058,0
2010-05-21,4.51,4.78,4.5,4.62,157836,0
2010-05-24,4.66,4.82,4.61,4.72,68730,0
2010-05-25,4.65,4.85,4.64,4.77,140901,0
2010-05-26,4.94,5.19,4.93,5,148757,0
2010-05-27,5.01,5.11,5.01,5.06,85992,0
2010-05-28,5.09,5.1,4.98,5,54049,0
2010-06-01,4.95,5.08,4.95,5.02,59520,0
2010-06-02,4.82,4.85,4.32,4.81,85343,0
2010-06-03,4.81,4.81,4.53,4.75,67104,0
2010-06-04,4.7,4.73,4.52,4.56,53782,0
2010-06-07,4.56,4.73,4.52,4.68,49395,0
2010-06-08,4.71,4.79,4.65,4.75,110127,0
2010-06-09,4.8,4.88,4.64,4.65,41249,0
2010-06-10,4.71,4.75,4.68,4.74,29807,0
2010-06-11,4.74,4.75,4.68,4.74,47025,0
2010-06-14,4.79,4.8,4.62,4.68,76482,0
2010-06-15,4.7,4.8,4.69,4.79,41150,0
2010-06-16,4.79,4.84,4.76,4.8,39558,0
2010-06-17,4.8,4.9,4.63,4.71,83670,0
2010-06-18,4.81,4.89,4.77,4.85,72288,0
2010-06-21,4.9,5,4.7,4.76,55194,0
2010-06-22,4.7,4.78,4.51,4.54,92295,0
2010-06-23,4.42,4.54,4.42,4.54,72960,0
2010-06-24,4.53,4.53,4.42,4.42,31975,0
2010-06-25,4.5,4.66,4.44,4.52,60649,0
2010-06-28,4.52,4.65,4.52,4.57,64256,0
2010-06-29,4.45,4.55,4.41,4.44,37650,0
2010-06-30,4.47,4.51,4.41,4.42,25555,0
2010-07-01,4.36,4.36,4.16,4.16,51485,0
2010-07-02,4.41,4.41,4.23,4.25,56510,0
2010-07-06,4.3,4.35,4.19,4.24,48105,0
2010-07-07,4.2,4.3,4.17,4.29,9232,0
2010-07-08,4.3,4.33,4.29,4.33,12300,0
2010-07-09,4.43,4.48,4.35,4.35,23889,0
2010-07-12,4.37,4.4,4.3,4.32,13541,0
2010-07-13,4.31,4.65,4.31,4.65,87724,0
2010-07-14,4.75,4.75,4.61,4.61,50769,0
2010-07-15,4.65,4.69,4.52,4.53,16595,0
2010-07-16,4.54,4.54,4.35,4.36,32260,0
2010-07-19,4.36,4.37,4.28,4.3,21790,0
2010-07-20,4.21,4.35,4.21,4.28,16710,0
2010-07-21,4.36,4.38,3.9,4.2,42900,0
2010-07-22,4.17,4.38,4.05,4.22,70210,0
2010-07-23,4.18,4.2,4.11,4.17,19855,0
2010-07-26,4.11,4.2,4.09,4.17,50200,0
2010-07-27,4.16,4.23,4.14,4.18,36650,0
2010-07-28,4.2,4.28,4.18,4.19,30850,0
2010-07-29,4.2,4.31,4.19,4.19,17738,0
2010-07-30,4.19,4.29,4.15,4.25,26969,0
2010-08-02,4.29,4.4,4.29,4.34,30452,0
2010-08-03,4.3,4.35,4.24,4.27,12533,0
2010-08-04,4.34,4.51,4.32,4.36,51491,0
2010-08-05,4.38,4.41,4.35,4.35,15300,0
2010-08-06,4.35,4.38,4.23,4.34,44500,0
2010-08-09,4.32,4.34,4.25,4.26,13276,0
2010-08-10,4.2,4.38,4.2,4.37,24891,0
2010-08-11,4.28,4.3,4.16,4.21,25595,0
2010-08-12,4.66,4.66,4.21,4.31,44683,0
2010-08-13,4.25,4.37,4.25,4.37,31570,0
2010-08-16,4.32,4.41,4.31,4.37,22400,0
2010-08-17,4.47,4.68,4.41,4.66,118860,0
2010-08-18,4.55,4.67,4.53,4.65,69001,0
2010-08-19,4.72,4.72,4.58,4.65,67679,0
2010-08-20,4.58,4.59,4.51,4.57,28600,0
2010-08-23,4.56,4.58,4.42,4.45,34880,0
2010-08-24,4.4,4.59,4.24,4.45,81979,0
2010-08-25,4.33,4.6,4.33,4.56,106193,0
2010-08-26,4.61,4.65,4.44,4.5,75425,0
2010-08-27,4.53,4.57,4.44,4.55,49108,0
2010-08-30,4.56,4.68,4.46,4.52,36564,0
2010-08-31,4.53,4.62,4.4,4.47,49162,0
2010-09-01,4.49,4.57,4.49,4.54,43394,0
2010-09-02,4.59,4.72,4.52,4.57,80141,0
2010-09-03,4.52,4.66,4.52,4.6,63982,0
2010-09-07,4.69,4.88,4.68,4.81,94602,0
2010-09-08,4.91,4.91,4.79,4.82,36866,0
2010-09-09,5,5.24,4.97,5.06,225044,0
2010-09-10,5.02,5.28,5.02,5.25,83592,0
2010-09-13,5.33,5.37,5.24,5.25,103292,0
2010-09-14,5.26,5.48,5.03,5.06,348082,0
2010-09-15,4.94,5.06,4.89,5.04,161101,0
2010-09-16,5.05,5.18,5,5.08,75310,0
2010-09-17,5.14,5.2,4.91,5.09,68519,0
2010-09-20,5.05,5.24,5.03,5.14,53626,0
2010-09-21,5.14,5.14,5.01,5.06,80737,0
2010-09-22,5.14,5.2,5.1,5.11,60732,0
2010-09-23,5.12,5.13,5.01,5.03,38382,0
2010-09-24,5.04,5.17,5,5.1,67295,0
2010-09-27,5.06,5.13,4.87,4.93,111195,0
2010-09-28,4.9,5.15,4.79,5.15,163102,0
2010-09-29,5.16,5.18,4.99,5,73711,0
2010-09-30,5.17,5.17,4.96,5.08,85399,0
2010-10-01,5.09,5.25,5.06,5.25,99291,0
2010-10-04,5.19,5.2,5.03,5.13,67736,0
2010-10-05,5.1,5.25,5.1,5.14,96090,0
2010-10-06,5.21,5.21,5.08,5.11,71825,0
2010-10-07,5.1,5.1,4.79,4.86,111814,0
2010-10-08,4.86,5.05,4.86,4.95,60504,0
2010-10-11,4.99,5.07,4.95,5.03,23322,0
2010-10-12,5.03,5.04,4.92,4.96,36644,0
2010-10-13,5.05,5.26,5.01,5.26,176408,0
2010-10-14,5.29,5.35,5.18,5.26,207912,0
2010-10-15,5.24,5.24,5.07,5.1,104849,0
2010-10-18,5.05,5.15,5.05,5.13,25649,0
2010-10-19,4.91,4.95,4.8,4.89,90402,0
2010-10-20,4.86,4.97,4.86,4.95,26750,0
2010-10-21,5.02,5.02,4.67,4.71,58603,0
2010-10-22,4.77,4.83,4.66,4.69,57733,0
2010-10-25,4.73,4.83,4.7,4.77,61363,0
2010-10-26,4.77,4.85,4.62,4.65,98451,0
2010-10-27,4.65,4.65,4.45,4.49,60411,0
2010-10-28,4.59,4.66,4.52,4.6,73086,0
2010-10-29,4.54,4.75,4.54,4.73,61481,0
2010-11-01,4.67,4.76,4.55,4.62,62408,0
2010-11-02,4.59,4.69,4.55,4.64,61809,0
2010-11-03,4.69,4.71,4.55,4.67,52451,0
2010-11-04,5.16,5.3,4.9,5.28,420665,0
2010-11-05,5.34,5.4,5.22,5.28,161206,0
2010-11-08,5.21,5.38,5.21,5.33,125046,0
2010-11-09,5.4,5.72,5.16,5.43,415243,0
2010-11-10,5.4,5.48,5.25,5.4,81180,0
2010-11-11,5.44,5.44,5.14,5.25,84444,0
2010-11-12,5.2,5.23,5.08,5.2,66616,0
2010-11-15,5.21,5.31,5.14,5.2,94791,0
2010-11-16,5.1,5.13,5,5.06,75038,0
2010-11-17,5.03,5.12,5.02,5.08,41397,0
2010-11-18,5.12,5.23,5.06,5.12,84769,0
2010-11-19,5.16,5.18,5.02,5.1,40086,0
2010-11-22,5.15,5.29,5.14,5.24,102495,0
2010-11-23,5.25,5.25,5.12,5.15,64559,0
2010-11-24,5.23,5.27,5.15,5.18,64094,0
2010-11-26,5.05,5.14,5.05,5.06,22387,0
2010-11-29,5.08,5.15,5.08,5.14,113926,0
2010-11-30,5.14,5.22,5,5.15,161385,0
2010-12-01,5.17,5.28,5.17,5.21,115563,0
2010-12-02,5.2,5.39,5.16,5.25,129252,0
2010-12-03,5.35,5.39,5.24,5.27,179172,0
2010-12-06,5.28,5.32,5.2,5.28,174712,0
2010-12-07,5.27,5.32,5.13,5.16,127699,0
2010-12-08,5.11,5.15,5,5.01,175148,0
2010-12-09,5.01,5.08,4.91,4.95,99455,0
2010-12-10,4.94,5.08,4.93,4.99,89887,0
2010-12-13,5.01,5.14,4.95,4.97,124025,0
2010-12-14,4.96,5,4.95,4.98,62938,0
2010-12-15,5,5.01,4.87,4.87,50360,0
2010-12-16,4.87,4.87,4.73,4.8,91402,0
2010-12-17,4.66,4.81,4.66,4.78,120017,0
2010-12-20,4.85,4.94,4.8,4.83,172265,0
2010-12-21,4.86,4.94,4.83,4.88,100615,0
2010-12-22,4.97,5,4.9,4.9,101212,0
2010-12-23,4.89,5.04,4.87,4.99,42832,0
2010-12-27,4.99,5.03,4.86,5,73139,0
2010-12-28,5,5.24,5,5.2,83968,0
2010-12-29,5.25,5.27,5.15,5.22,107717,0
2010-12-30,5.21,5.24,5.06,5.11,83219,0
2010-12-31,5.12,5.21,5.11,5.11,62420,0
2011-01-03,5.14,5.19,5,5.15,53842,0
2011-01-04,5.08,5.13,4.92,5.05,103392,0
2011-01-05,5.02,5.09,4.95,5.01,42910,0
2011-01-06,5,5.08,4.82,4.86,124448,0
2011-01-07,4.86,4.91,4.82,4.88,73343,0
2011-01-10,4.87,5.01,4.87,4.94,59861,0
2011-01-11,5.02,5.04,4.91,4.97,54145,0
2011-01-12,5,5.04,4.95,4.97,29650,0
2011-01-13,5.03,5.03,4.86,4.89,50618,0
2011-01-14,4.88,4.9,4.79,4.81,44853,0
2011-01-18,4.95,5,4.47,4.55,420718,0
2011-01-19,4.67,4.67,4.35,4.43,391707,0
2011-01-20,4.4,4.51,4.28,4.51,137477,0
2011-01-21,4.56,4.57,4.41,4.51,93446,0
2011-01-24,4.51,4.54,4.42,4.53,160515,0
2011-01-25,4.52,4.52,4.41,4.44,41903,0
2011-01-26,4.48,4.54,4.42,4.51,46440,0
2011-01-27,4.53,4.54,4.34,4.42,42935,0
2011-01-28,4.37,4.5,4.35,4.43,67262,0
2011-01-31,4.45,4.47,4.32,4.33,42323,0
2011-02-01,4.33,4.48,4.33,4.44,34334,0
2011-02-02,4.38,4.49,4.38,4.46,26637,0
2011-02-03,4.44,4.57,4.42,4.57,90304,0
2011-02-04,4.53,4.65,4.51,4.63,157551,0
2011-02-07,4.68,4.76,4.55,4.58,174359,0
2011-02-08,4.64,4.97,4.6,4.91,277097,0
2011-02-09,4.89,4.95,4.8,4.8,178278,0
2011-02-10,4.77,4.86,4.67,4.83,113933,0
2011-02-11,4.89,4.94,4.77,4.82,80312,0
2011-02-14,4.83,4.86,4.73,4.75,53665,0
2011-02-15,4.82,4.92,4.81,4.85,81619,0
2011-02-16,4.84,4.9,4.76,4.88,71328,0
2011-02-18,5.05,5.23,4.98,5.13,220002,0
2011-02-22,5.33,5.39,5.11,5.2,271185,0
2011-02-23,5.15,5.36,5.1,5.27,352323,0
2011-02-24,5.28,5.35,5.22,5.32,141565,0
2011-02-25,5.29,5.51,5.24,5.47,258597,0
2011-02-28,5.44,5.66,5.44,5.62,233554,0
2011-03-01,5.7,5.81,5.56,5.75,291952,0
2011-03-02,5.81,5.86,5.69,5.82,210491,0
2011-03-03,5.76,5.83,5.6,5.69,263251,0
2011-03-04,5.61,6.28,5.61,6.16,393599,0
2011-03-07,6.23,6.65,6.21,6.4,474502,0
2011-03-08,6.4,6.48,6,6.41,243566,0
2011-03-09,6.41,6.44,6.05,6.05,231083,0
2011-03-10,5.97,6,5.54,5.9,188279,0
2011-03-11,5.81,6.01,5.57,6.01,178298,0
2011-03-14,6.07,6.07,5.74,5.96,125322,0
2011-03-15,5.31,5.67,5.3,5.63,222363,0
2011-03-16,5.59,5.76,5.45,5.53,129811,0
2011-03-17,5.6,5.85,5.57,5.78,114805,0
2011-03-18,5.88,6,5.81,5.81,93666,0
2011-03-21,6,6.13,5.91,6.11,171889,0
2011-03-22,6.13,6.38,6.07,6.25,170166,0
2011-03-23,6.26,6.49,6.25,6.39,128322,0
2011-03-24,6.47,6.71,6.45,6.61,309970,0
2011-03-25,6.69,6.69,6.5,6.6,164391,0
2011-03-28,6.59,6.72,6.54,6.57,138744,0
2011-03-29,6.57,6.57,6.49,6.53,102056,0
2011-03-30,6.62,6.71,6.55,6.55,168533,0
2011-03-31,6.6,6.69,6.53,6.65,127995,0
2011-04-01,6.68,6.69,6.5,6.69,68917,0
2011-04-04,6.68,6.78,6.63,6.63,140825,0
2011-04-05,6.64,7,6.53,6.93,274314,0
2011-04-06,7.06,8.05,7.06,7.62,931913,0
2011-04-07,7.65,7.77,7.34,7.55,477940,0
2011-04-08,7.69,7.69,7.37,7.49,396466,0
2011-04-11,7.55,7.96,7.53,7.78,505220,0
2011-04-12,7.72,7.82,7.11,7.37,537707,0
2011-04-13,7.49,7.66,7.31,7.35,245192,0
2011-04-14,7.36,7.82,7.31,7.81,256781,0
2011-04-15,7.97,8.44,7.86,8.32,722817,0
2011-04-18,8.3,8.56,7.9,8.14,505149,0
2011-04-19,8.16,8.3,8.09,8.3,278195,0
2011-04-20,8.6,8.75,8.4,8.74,674766,0
2011-04-21,8.93,9.33,8.9,9.01,999330,0
2011-04-25,9.29,9.31,8.69,8.93,818208,0
2011-04-26,8.93,9,8.57,8.72,481296,0
2011-04-27,8.82,9.15,8.65,9.09,485815,0
2011-04-28,9.14,10,9.14,9.85,1032417,0
2011-04-29,9.98,10.16,9.63,9.73,877033,0
2011-05-02,9.69,9.88,8.84,8.99,1122520,0
2011-05-03,8.86,8.86,7.77,7.86,1579160,0
2011-05-04,7.94,8.16,7.45,7.96,885827,0
2011-05-05,7.75,7.93,7.06,7.15,778278,0
2011-05-06,7.28,7.92,7.23,7.72,762597,0
2011-05-09,8.1,8.18,7.82,8.12,513313,0
2011-05-10,8.23,8.39,7.95,8.1,561809,0
2011-05-11,8.13,8.13,7.42,7.52,618950,0
2011-05-12,7.37,7.57,7.05,7.4,596157,0
2011-05-13,7.88,8.07,7.6,7.88,657829,0
2011-05-16,7.74,8.08,7.71,7.75,433170,0
2011-05-17,7.66,7.68,7.26,7.5,366725,0
2011-05-18,7.57,7.82,7.47,7.65,401453,0
2011-05-19,7.61,7.67,7.46,7.56,160634,0
2011-05-20,7.45,7.69,7.27,7.62,332628,0
2011-05-23,7.5,7.58,7.31,7.4,208769,0
2011-05-24,7.47,8.09,7.47,8,597357,0
2011-05-25,8.05,8.48,8,8.42,709098,0
2011-05-26,8.33,8.56,8.16,8.38,468056,0
2011-05-27,8.56,8.81,8.46,8.55,414187,0
2011-05-31,8.66,8.71,8.19,8.38,416452,0
2011-06-01,8.36,8.5,8,8.04,403435,0
2011-06-02,8.17,8.24,7.69,8,418440,0
2011-06-03,7.88,8.04,7.8,7.92,202819,0
2011-06-06,7.96,8.14,7.29,7.42,517425,0
2011-06-07,7.41,7.68,7.4,7.43,252234,0
2011-06-08,7.29,7.35,6.87,7.03,444890,0
2011-06-09,6.91,7.35,6.84,7.27,321838,0
2011-06-10,7.21,7.21,6.9,6.91,276289,0
2011-06-13,6.85,6.99,6.53,6.67,328611,0
2011-06-14,6.67,7.05,6.61,6.89,241182,0
2011-06-15,6.86,7,6.65,6.78,211463,0
2011-06-16,6.73,6.87,6.4,6.46,220972,0
2011-06-17,6.43,6.8,6.42,6.55,226796,0
2011-06-20,6.54,6.69,6.4,6.49,161927,0
2011-06-21,6.59,7.1,6.52,7.05,344518,0
2011-06-22,7.13,7.42,7.11,7.14,369469,0
2011-06-23,6.84,6.98,6.6,6.95,357266,0
2011-06-24,7.01,7.04,6.72,6.89,144427,0
2011-06-27,6.95,6.95,6.73,6.73,134923,0
2011-06-28,6.73,7.03,6.73,7.03,196281,0
2011-06-29,7.16,7.22,6.98,7.12,165489,0
2011-06-30,7.04,7.18,7.02,7.11,137280,0
2011-07-01,7.07,7.17,6.86,7.01,177244,0
2011-07-05,7.17,7.57,7.07,7.49,322375,0
2011-07-06,7.69,7.85,7.56,7.81,329710,0
2011-07-07,7.95,8,7.7,7.76,280092,0
2011-07-08,7.76,7.83,7.61,7.76,175978,0
2011-07-11,7.73,7.88,7.15,7.21,328400,0
2011-07-12,7.29,7.75,7.29,7.71,522444,0
2011-07-13,7.95,8.37,7.95,8.37,616900,0
2011-07-14,8.58,8.75,8.1,8.29,488466,0
2011-07-15,8.37,8.57,8.21,8.44,329163,0
2011-07-18,8.83,9.04,8.44,8.56,460271,0
2011-07-19,8.58,8.6,8.08,8.19,449776,0
2011-07-20,8.08,8.53,8.01,8.42,210122,0
2011-07-21,8.46,8.47,8.14,8.26,199522,0
2011-07-22,8.41,8.78,8.35,8.61,338360,0
2011-07-25,8.72,8.77,8.36,8.47,229920,0
2011-07-26,8.37,8.5,8.26,8.42,116223,0
2011-07-27,8.43,8.55,7.65,7.86,481361,0
2011-07-28,7.8,7.96,7.55,7.82,267138,0
2011-07-29,7.85,7.97,7.67,7.83,157489,0
2011-08-01,7.86,8.07,7.78,7.88,107277,0
2011-08-02,8.01,8.38,7.9,8.33,361854,0
2011-08-03,8.66,8.74,8.37,8.65,403163,0
2011-08-04,8.51,8.73,7.16,7.64,574938,0
2011-08-05,7.64,7.71,7.13,7.55,353291,0
2011-08-08,7.69,8.26,7.51,7.53,601651,0
2011-08-09,7.98,8.2,7.46,8,548697,0
2011-08-10,8.09,8.95,7.88,8.75,718918,0
2011-08-11,8.81,9.23,8.68,9.15,722426,0
2011-08-12,9.04,9.13,8.57,8.97,461842,0
2011-08-15,8.87,9.65,8.82,9.61,589705,0
2011-08-16,9.57,9.85,9.4,9.79,520553,0
2011-08-17,9.86,9.94,9.19,9.38,450252,0
2011-08-18,9.42,9.62,9.01,9.13,446016,0
2011-08-19,9.23,9.59,9.05,9.34,411592,0
2011-08-22,9.64,10.1,9.55,10.07,1225021,0
2011-08-23,9.82,10.1,9.5,9.73,708326,0
2011-08-24,9.58,9.7,8.63,8.95,850631,0
2011-08-25,8.81,9.58,8.63,9.42,501011,0
2011-08-26,9.5,9.8,9.16,9.8,576965,0
2011-08-29,9.92,10,9.4,9.46,394488,0
2011-08-30,9.82,11.08,9.72,11.01,1337089,0
2011-08-31,11.19,11.32,10.65,10.9,1066701,0
2011-09-01,10.88,11.14,10.55,11.1,545226,0
2011-09-02,11.2,11.51,10.95,11.22,691466,0
2011-09-06,11.28,11.44,10.84,11.3,651999,0
2011-09-07,11.03,11.34,10.88,11.33,576944,0
2011-09-08,11.5,12.04,11.48,12.03,681655,0
2011-09-09,11.85,12.14,11.72,12.12,625762,0
2011-09-12,11.98,12.03,10.71,11.23,858855,0
2011-09-13,11.46,11.75,11.1,11.72,523707,0
2011-09-14,11.79,11.94,11.46,11.64,466469,0
2011-09-15,11.61,11.61,10.91,11.37,550118,0
2011-09-16,11.42,12.35,11.28,12.22,885166,0
2011-09-19,12.33,12.58,11.91,12.41,558461,0
2011-09-20,12.48,13.4,12.48,13.09,875677,0
2011-09-21,13.16,13.39,12.75,13.09,877523,0
2011-09-22,12.14,12.26,10.93,11.73,1261845,0
2011-09-23,10.99,11.51,10.05,10.48,1099346,0
2011-09-26,10.17,10.6,9.81,10.58,1076366,0
2011-09-27,11.18,11.94,11.18,11.32,921148,0
2011-09-28,11.45,11.64,10.39,10.54,866688,0
2011-09-29,10.82,10.94,10.27,10.6,531801,0
2011-09-30,10.49,11.08,10.3,10.57,587720,0
2011-10-03,11.04,11.25,10.4,10.48,780530,0
2011-10-04,10.07,10.16,7.78,8.63,2391527,0
2011-10-05,8.55,9.6,8.32,9.43,859597,0
2011-10-06,9.79,9.9,9.35,9.58,819304,0
2011-10-07,9.63,9.65,8.8,8.9,696439,0
2011-10-10,9.21,9.97,9.1,9.71,353367,0
2011-10-11,9.66,10.2,9.45,10.15,615665,0
2011-10-12,10.61,11,10.41,10.81,682216,0
2011-10-13,10.26,10.81,10.01,10.81,684973,0
2011-10-14,11,11.2,10.72,11.12,445374,0
2011-10-17,11.23,11.31,10.63,10.89,358261,0
2011-10-18,10.46,11,9.81,10.87,570565,0
2011-10-19,10.75,10.8,9.9,10.1,518731,0
2011-10-20,9.76,10.1,9.56,9.91,493314,0
2011-10-21,10.2,10.5,10.02,10.23,386391,0
2011-10-24,10.35,10.8,10.35,10.75,322859,0
2011-10-25,10.87,11.55,10.46,11.28,648425,0
2011-10-26,11.48,12.05,11.26,11.95,703681,0
2011-10-27,12.17,12.47,11.84,12.22,561016,0
2011-10-28,12.43,12.8,12.06,12.55,484358,0
2011-10-31,12.17,12.35,12.05,12.14,185376,0
2011-11-01,11.43,12.02,10.85,11.88,461110,0
2011-11-02,12.28,12.37,11.83,12.15,292771,0
2011-11-03,12.35,12.58,12.12,12.56,471953,0
2011-11-04,12.37,12.62,11.99,12.35,257286,0
2011-11-07,12.67,13.19,12.58,12.93,950576,0
2011-11-08,12.95,12.97,12.45,12.47,489765,0
2011-11-09,12.4,12.69,11.87,12.08,514364,0
2011-11-10,12.22,12.28,11.5,11.83,500781,0
2011-11-11,12.08,12.39,12,12.3,309899,0
2011-11-14,12.29,12.32,11.75,11.97,246624,0
2011-11-15,11.9,12,11.63,11.95,271382,0
2011-11-16,11.75,12.27,11.7,11.99,263424,0
2011-11-17,11.76,11.86,10.98,11.09,537664,0
2011-11-18,11.15,11.28,10.73,10.83,384879,0
2011-11-21,10.56,10.57,10.01,10.35,463488,0
2011-11-22,10.32,11.14,10.32,10.93,402232,0
2011-11-23,10.66,10.74,10.3,10.45,221452,0
2011-11-25,10.49,10.66,10.25,10.37,130967,0
2011-11-28,11,11.18,10.72,10.87,240450,0
2011-11-29,10.91,11.28,10.78,11.24,239542,0
2011-11-30,11.75,11.96,11.61,11.94,417564,0
2011-12-01,11.98,12.18,11.61,11.88,343498,0
2011-12-02,12.12,12.12,11.43,11.45,304235,0
2011-12-05,11.45,11.69,11.05,11.2,250970,0
2011-12-06,11.14,11.83,10.84,11.71,401376,0
2011-12-07,11.68,12.09,11.6,12.01,309371,0
2011-12-08,11.66,12,11.42,11.73,228907,0
2011-12-09,11.71,12.25,11.71,12.25,381983,0
2011-12-12,12.12,12.37,11.29,11.66,677261,0
2011-12-13,11.61,11.79,10.91,11.06,368842,0
2011-12-14,10.72,10.95,10.22,10.53,734358,0
2011-12-15,11.15,11.24,10.53,10.74,482870,0
2011-12-16,10.94,11.3,10.72,10.83,1739973,0
2011-12-19,10.81,10.83,10.12,10.17,406592,0
2011-12-20,10.68,11.26,10.6,11.22,385523,0
2011-12-21,11.37,11.42,10.9,11.07,240657,0
2011-12-22,11.07,11.07,10.61,10.61,301150,0
2011-12-23,10.72,10.95,10.63,10.86,116455,0
2011-12-27,10.75,10.77,10.32,10.41,161956,0
2011-12-28,10.38,10.47,10.02,10.1,243473,0
2011-12-29,9.88,10.58,9.6,10.5,341356,0
2011-12-30,10.83,11.06,10.62,10.76,328925,0
2012-01-03,11.27,11.47,11.13,11.28,281484,0
2012-01-04,11.12,11.41,11.12,11.27,194212,0
2012-01-05,11.04,11.52,10.8,11.47,302166,0
2012-01-06,11.5,11.53,11.03,11.06,141467,0
2012-01-09,11.18,11.35,11.04,11.24,212551,0
2012-01-10,11.57,11.69,11.4,11.5,210296,0
2012-01-11,11.55,11.78,11.44,11.7,212629,0
2012-01-12,11.69,11.94,11.5,11.6,178638,0
2012-01-13,11.31,11.37,10.89,11.17,199326,0
2012-01-17,11.54,11.61,11.04,11.1,176287,0
2012-01-18,10.91,11.29,10.91,11.14,148159,0
2012-01-19,11.07,11.19,10.63,10.93,303663,0
2012-01-20,10.88,11.08,10.69,10.87,174561,0
2012-01-23,10.92,11.24,10.9,11.01,182641,0
2012-01-24,10.89,11.17,10.83,11.07,169338,0
2012-01-25,10.96,11.79,10.8,11.66,390688,0
2012-01-26,11.95,12.17,11.75,11.96,510984,0
2012-01-27,12.01,12.61,11.87,12.44,681911,0
2012-01-30,12.36,12.54,12.05,12.32,293718,0
2012-01-31,12.7,12.91,12.21,12.37,297712,0
2012-02-01,12.52,12.6,12.2,12.26,252877,0
2012-02-02,12.31,12.49,12.02,12.29,291353,0
2012-02-03,12.3,12.3,11.8,11.98,372604,0
2012-02-06,11.69,12.02,11.54,11.87,225468,0
2012-02-07,11.78,12.41,11.66,12.11,323483,0
2012-02-08,12.16,12.29,11.87,11.9,176232,0
2012-02-09,12.15,12.19,11.75,11.78,188504,0
2012-02-10,11.53,11.75,11.28,11.7,215815,0
2012-02-13,11.81,12.1,11.67,11.99,215968,0
2012-02-14,12.12,12.12,11.48,11.67,174383,0
2012-02-15,11.85,11.95,11.41,11.46,243264,0
2012-02-16,11.43,11.69,11.26,11.38,256183,0
2012-02-17,11.59,11.6,11.29,11.46,222226,0
2012-02-21,11.86,12.18,11.65,12.15,345251,0
2012-02-22,12.01,12.28,11.93,12.06,398112,0
2012-02-23,12.26,12.5,11.97,12.17,643341,0
2012-02-24,12.23,12.29,11.75,11.89,275630,0
2012-02-27,11.66,12.24,11.62,11.7,328418,0
2012-02-28,11.76,11.83,10.92,11,913077,0
2012-02-29,11.07,11.07,9.89,10.2,1343733,0
2012-03-01,10.24,10.55,10,10.22,368378,0
2012-03-02,10.13,10.27,10,10.06,429468,0
2012-03-05,10.04,10.06,9.33,9.34,501356,0
2012-03-06,9.05,9.13,8.72,9.07,485103,0
2012-03-07,9.18,9.44,9.02,9.24,237786,0
2012-03-08,9.45,9.65,9.28,9.46,198092,0
2012-03-09,9.43,9.58,9.26,9.36,187780,0
2012-03-12,9.37,9.46,9.03,9.15,279494,0
2012-03-13,9.08,9.24,8.88,9.1,368135,0
2012-03-14,8.84,8.9,8.5,8.6,396213,0
2012-03-15,8.57,8.91,8.57,8.71,182870,0
2012-03-16,8.88,9.02,8.71,8.97,563656,0
2012-03-19,9,9.08,8.8,8.8,253122,0
2012-03-20,8.66,8.8,8.54,8.78,241053,0
2012-03-21,8.85,9.03,8.77,8.89,217390,0
2012-03-22,8.75,8.81,8.52,8.62,148002,0
2012-03-23,8.73,8.97,8.64,8.9,208652,0
2012-03-26,9.03,9.25,8.92,9.21,286565,0
2012-03-27,9.26,9.32,8.87,8.91,216351,0
2012-03-28,8.64,8.65,7.91,8.01,768485,0
2012-03-29,8.07,8.08,7.53,7.68,549134,0
2012-03-30,7.77,7.88,7.65,7.78,277770,0
2012-04-02,7.93,7.93,7.73,7.76,331144,0
2012-04-03,7.76,7.79,7.54,7.69,358489,0
2012-04-04,7.5,7.51,7.08,7.15,283386,0
2012-04-05,7.19,7.25,6.94,6.96,321685,0
2012-04-09,7.1,7.16,6.86,6.89,242056,0
2012-04-10,6.96,7.03,6.72,6.96,225503,0
2012-04-11,6.99,7.03,6.8,6.84,171390,0
2012-04-12,6.9,7.28,6.88,7.2,240828,0
2012-04-13,7.19,7.19,6.68,6.77,302327,0
2012-04-16,6.8,6.9,6.6,6.85,213420,0
2012-04-17,7.01,7.1,6.85,7,175588,0
2012-04-18,6.95,7.02,6.76,6.87,186677,0
2012-04-19,6.92,7.03,6.68,6.71,124904,0
2012-04-20,6.76,6.89,6.61,6.71,168373,0
2012-04-23,6.55,6.55,6.35,6.5,280521,0
2012-04-24,6.61,6.65,6.46,6.5,217774,0
2012-04-25,6.6,6.71,6.42,6.68,256575,0
2012-04-26,6.68,6.99,6.68,6.96,257759,0
2012-04-27,7.06,7.24,6.97,7.01,210560,0
2012-04-30,6.94,7.06,6.72,6.98,140099,0
2012-05-01,7.06,7.38,7,7.24,229152,0
2012-05-02,7.23,7.24,6.86,6.87,237234,0
2012-05-03,6.8,6.8,6.49,6.65,139884,0
2012-05-04,6.59,6.84,6.56,6.6,145238,0
2012-05-07,6.66,6.73,6.23,6.53,255071,0
2012-05-08,6.41,6.54,6.28,6.5,212045,0
2012-05-09,6.23,6.85,6.16,6.58,216439,0
2012-05-10,6.5,6.67,6.3,6.32,155036,0
2012-05-11,6.27,6.32,5.97,6.06,173546,0
2012-05-14,5.78,5.97,5.65,5.67,196791,0
2012-05-15,5.62,5.64,5.08,5.1,456788,0
2012-05-16,5.05,5.27,4.91,5.18,352655,0
2012-05-17,5.44,5.56,5.21,5.36,230957,0
2012-05-18,5.45,5.66,5.38,5.48,262130,0
2012-05-21,5.48,5.69,5.48,5.67,96980,0
2012-05-22,5.53,5.73,5.39,5.43,191150,0
2012-05-23,5.4,5.64,5.12,5.62,227787,0
2012-05-24,5.67,5.88,5.56,5.79,210759,0
2012-05-25,5.8,6.17,5.8,6.15,243054,0
2012-05-29,6.38,6.54,5.98,6.02,237347,0
2012-05-30,5.88,6.09,5.75,6.02,192240,0
2012-05-31,6.03,6.14,5.66,5.87,180875,0
2012-06-01,6.04,6.49,5.95,6.28,515081,0
2012-06-04,6.38,6.42,6.05,6.27,187290,0
2012-06-05,6.25,6.38,6.1,6.37,125056,0
2012-06-06,6.58,6.77,6.35,6.57,237016,0
2012-06-07,6.63,6.63,6.05,6.05,196145,0
2012-06-08,5.96,6.34,5.9,6.25,142837,0
2012-06-11,6.3,6.31,6.05,6.05,109643,0
2012-06-12,6.14,6.42,6.09,6.31,157457,0
2012-06-13,6.34,6.4,6.06,6.11,189681,0
2012-06-14,6.11,6.11,5.82,5.91,203760,0
2012-06-15,5.9,5.97,5.69,5.69,320960,0
2012-06-18,5.67,5.84,5.54,5.84,188732,0
2012-06-19,5.84,5.85,5.68,5.77,104541,0
2012-06-20,5.59,5.83,5.54,5.61,185436,0
2012-06-21,5.43,5.52,5.02,5.04,348809,0
2012-06-22,5.07,5.15,4.96,5.09,168443,0
2012-06-25,5.08,5.29,5.05,5.18,160146,0
2012-06-26,5.1,5.15,4.8,4.85,261831,0
2012-06-27,4.84,4.88,4.64,4.78,185548,0
2012-06-28,4.71,4.75,4.32,4.47,308250,0
2012-06-29,4.72,4.76,4.57,4.63,164307,0
2012-07-02,4.61,4.81,4.52,4.78,95360,0
2012-07-03,4.51,4.58,3.9,4.14,980778,0
2012-07-05,4,4.1,3.86,3.97,423775,0
2012-07-06,3.84,3.91,3.77,3.84,194870,0
2012-07-09,3.84,3.84,3.58,3.79,232697,0
2012-07-10,3.82,3.91,3.62,3.75,315604,0
2012-07-11,3.7,3.8,3.61,3.66,319088,0
2012-07-12,3.58,3.65,3.4,3.57,430310,0
2012-07-13,3.56,3.69,3.52,3.65,167940,0
2012-07-16,3.65,3.74,3.6,3.67,99100,0
2012-07-17,3.69,3.77,3.49,3.5,108486,0
2012-07-18,3.51,3.57,3.45,3.57,79723,0
2012-07-19,3.63,3.67,3.59,3.59,108557,0
2012-07-20,3.52,3.68,3.41,3.48,237835,0
2012-07-23,3.43,3.43,3.3,3.32,137609,0
2012-07-24,3.35,3.36,3.23,3.24,101465,0
2012-07-25,3.33,3.42,3.24,3.38,261683,0
2012-07-26,3.48,3.54,3.42,3.52,166318,0
2012-07-27,3.58,3.62,3.5,3.56,204639,0
2012-07-30,3.53,3.64,3.52,3.53,65428,0
2012-07-31,3.54,3.59,3.51,3.52,49743,0
2012-08-01,3.5,3.6,3.42,3.54,106940,0
2012-08-02,3.51,3.6,3.47,3.55,84036,0
2012-08-03,3.66,3.66,3.46,3.5,194848,0
2012-08-06,3.53,3.77,3.53,3.64,134170,0
2012-08-07,3.64,3.66,3.57,3.62,127625,0
2012-08-08,3.61,3.69,3.57,3.63,170699,0
2012-08-09,3.59,3.69,3.59,3.66,139165,0
2012-08-10,3.64,3.82,3.64,3.75,171338,0
2012-08-13,3.75,3.86,3.58,3.65,139485,0
2012-08-14,3.61,3.64,3.58,3.59,60290,0
2012-08-15,3.6,3.67,3.57,3.62,49663,0
2012-08-16,3.66,3.8,3.66,3.77,120474,0
2012-08-17,3.81,3.89,3.78,3.83,184100,0
2012-08-20,3.83,3.86,3.75,3.82,70145,0
2012-08-21,3.86,4.11,3.86,4.1,340534,0
2012-08-22,4.08,4.35,4.04,4.35,283800,0
2012-08-23,4.44,4.5,4.26,4.3,314722,0
2012-08-24,4.24,4.26,4.13,4.26,96068,0
2012-08-27,4.22,4.22,4,4.01,180870,0
2012-08-28,4.05,4.15,3.91,3.92,140928,0
2012-08-29,3.96,4,3.85,3.89,127628,0
2012-08-30,3.92,3.99,3.85,3.85,92825,0
2012-08-31,3.94,4.21,3.89,4.16,275505,0
2012-09-04,4.24,4.25,4.12,4.25,234816,0
2012-09-05,4.23,4.31,4.12,4.17,122520,0
2012-09-06,4.25,4.3,4.19,4.3,243330,0
2012-09-07,4.38,4.61,4.33,4.61,269477,0
2012-09-10,4.66,4.79,4.36,4.39,376411,0
2012-09-11,4.47,4.67,4.47,4.56,281281,0
2012-09-12,4.63,4.69,4.36,4.45,206775,0
2012-09-13,4.46,4.77,4.31,4.68,596397,0
2012-09-14,4.71,5.08,4.7,4.84,509499,0
2012-09-17,4.86,4.93,4.69,4.77,236200,0
2012-09-18,4.77,4.92,4.73,4.83,319618,0
2012-09-19,4.87,5.27,4.82,5.24,583249,0
2012-09-20,5.22,5.22,5.04,5.13,357416,0
2012-09-21,5.21,5.5,5.21,5.37,610018,0
2012-09-24,5.29,5.4,5.12,5.13,462089,0
2012-09-25,5.19,5.3,4.81,4.85,435758,0
2012-09-26,4.78,5.04,4.48,4.93,550803,0
2012-09-27,5.02,5.02,4.78,5,480250,0
2012-09-28,4.97,5.01,4.76,4.76,280502,0
2012-10-01,4.84,4.86,4.55,4.61,341374,0
2012-10-02,4.58,4.6,4.24,4.27,637640,0
2012-10-03,4.26,4.34,4.16,4.21,294026,0
2012-10-04,4.25,4.54,4.25,4.45,399420,0
2012-10-05,4.43,4.5,4.23,4.23,376433,0
2012-10-08,4.19,4.3,4.15,4.3,89534,0
2012-10-09,4.28,4.35,4.07,4.1,319452,0
2012-10-10,4.08,4.2,4.03,4.12,289632,0
2012-10-11,4.19,4.24,4.07,4.11,222496,0
2012-10-12,4.08,4.12,3.97,4.04,213790,0
2012-10-15,4.01,4.04,3.89,4.01,223191,0
2012-10-16,4.09,4.15,4,4.06,194895,0
2012-10-17,4.13,4.24,3.99,4.08,209279,0
2012-10-18,4.05,4.13,4,4.05,152297,0
2012-10-19,4,4.04,3.88,4,224050,0
2012-10-22,4.03,4.17,4,4.07,142162,0
2012-10-23,3.99,4.03,3.94,3.97,143326,0
2012-10-24,4.01,4.08,3.9,3.9,226247,0
2012-10-25,4.03,4.08,3.92,3.97,217040,0
2012-10-26,4.01,4.05,3.9,3.96,119023,0
2012-10-31,3.97,4.06,3.94,4,138510,0
2012-11-01,4.01,4.1,3.93,4.07,112787,0
2012-11-02,3.98,4.01,3.8,3.8,241339,0
2012-11-05,3.82,3.85,3.71,3.71,154305,0
2012-11-06,3.77,3.83,3.66,3.77,111056,0
2012-11-07,3.79,3.82,3.65,3.72,160622,0
2012-11-08,3.73,3.78,3.53,3.76,257910,0
2012-11-09,3.79,3.81,3.63,3.65,183096,0
2012-11-12,3.63,3.66,3.56,3.6,114544,0
2012-11-13,3.59,3.69,3.53,3.53,164619,0
2012-11-14,3.55,3.55,3.41,3.45,237060,0
2012-11-15,3.44,3.45,3.17,3.19,404492,0
2012-11-16,3.18,3.3,3.07,3.28,308000,0
2012-11-19,3.42,3.46,3.32,3.4,187401,0
2012-11-20,3.4,3.43,3.34,3.42,48108,0
2012-11-21,3.41,3.46,3.36,3.39,103560,0
2012-11-23,3.69,3.91,3.6,3.91,199523,0
2012-11-26,3.85,3.93,3.78,3.93,149927,0
2012-11-27,3.94,3.94,3.75,3.79,135725,0
2012-11-28,3.62,3.85,3.62,3.82,145283,0
2012-11-29,3.88,3.89,3.75,3.82,120279,0
2012-11-30,3.12,3.13,2.78,2.86,1170221,0
2012-12-03,2.8,2.96,2.78,2.8,1269445,0
2012-12-04,2.75,2.95,2.71,2.9,427672,0
2012-12-05,2.89,2.95,2.87,2.91,305903,0
2012-12-06,2.93,3.07,2.91,3.03,237036,0
2012-12-07,3.1,3.19,3.06,3.11,251238,0
2012-12-10,3.15,3.18,3.08,3.1,79394,0
2012-12-11,3.1,3.16,2.88,3.12,282092,0
2012-12-12,3.08,3.17,3.05,3.09,135911,0
2012-12-13,3.02,3.08,2.94,3.05,214494,0
2012-12-14,3.06,3.13,3.03,3.1,96844,0
2012-12-17,3.1,3.14,3.02,3.02,103695,0
2012-12-18,3.03,3.08,2.95,2.99,202808,0
2012-12-19,2.95,3,2.91,2.97,102449,0
2012-12-20,2.92,3.07,2.88,3.07,217243,0
2012-12-21,3.01,3.08,2.98,3.04,381077,0
2012-12-24,3.01,3.05,2.96,3.01,114461,0
2012-12-26,3.04,3.04,2.91,3.01,53658,0
2012-12-27,2.95,3.07,2.95,3.02,78921,0
2012-12-28,3.03,3.03,2.9,2.9,98042,0
2012-12-31,2.9,3.03,2.85,3.01,230876,0
2013-01-02,3.14,3.14,2.99,3.01,152705,0
2013-01-03,2.98,3.01,2.87,2.91,203416,0
2013-01-04,2.89,2.96,2.87,2.91,128419,0
2013-01-07,2.91,2.97,2.87,2.95,109643,0
2013-01-08,3,3.06,2.98,3.02,158233,0
2013-01-09,3.05,3.3,3.04,3.23,224798,0
2013-01-10,3.37,3.41,3.3,3.35,158238,0
2013-01-11,3.33,3.35,3.21,3.22,110044,0
2013-01-14,3.29,3.31,3.24,3.31,91076,0
2013-01-15,3.36,3.37,3.25,3.29,151767,0
2013-01-16,3.27,3.31,3.22,3.31,58804,0
2013-01-17,3.32,3.38,3.27,3.35,146157,0
2013-01-18,3.39,3.39,3.32,3.35,99859,0
2013-01-22,3.42,3.43,3.32,3.42,246440,0
2013-01-23,3.44,3.44,3.31,3.33,267055,0
2013-01-24,3.29,3.34,3.23,3.31,215453,0
2013-01-25,3.28,3.31,3.12,3.13,124113,0
2013-01-28,3.09,3.11,2.96,3,240794,0
2013-01-29,3.04,3.11,3,3.11,98973,0
2013-01-30,3.16,3.21,3.12,3.12,105911,0
2013-01-31,3.1,3.12,3.04,3.06,74489,0
2013-02-01,3.15,3.19,3.09,3.14,41295,0
2013-02-04,3.14,3.21,3.13,3.15,89111,0
2013-02-05,3.2,3.24,3.05,3.1,161487,0
2013-02-06,3.12,3.15,3.09,3.13,19938,0
2013-02-07,3.09,3.18,3.08,3.11,97963,0
2013-02-08,3.08,3.13,3.08,3.1,117267,0
2013-02-11,3.05,3.11,3.04,3.08,118421,0
2013-02-12,3.07,3.09,3.02,3.09,119529,0
2013-02-13,3.09,3.09,2.9,2.91,260389,0
2013-02-14,2.96,2.99,2.87,2.96,94110,0
2013-02-15,2.88,2.94,2.75,2.8,231392,0
2013-02-19,2.79,2.85,2.73,2.73,187387,0
2013-02-20,2.73,2.73,2.62,2.62,163479,0
2013-02-21,2.66,2.73,2.59,2.59,126565,0
2013-02-22,2.76,2.76,2.56,2.56,143603,0
2013-02-25,2.67,2.71,2.6,2.67,151661,0
2013-02-26,2.71,2.73,2.65,2.73,226538,0
2013-02-27,2.72,2.75,2.68,2.73,97541,0
2013-02-28,2.71,2.71,2.59,2.62,129714,0
2013-03-01,2.64,2.68,2.58,2.58,45017,0
2013-03-04,2.6,2.6,2.45,2.45,199708,0
2013-03-05,2.44,2.45,2.23,2.28,309365,0
2013-03-06,2.26,2.45,2.23,2.45,248655,0
2013-03-07,2.4,2.5,2.4,2.47,107303,0
2013-03-08,2.46,2.57,2.42,2.49,98733,0
2013-03-11,2.45,2.53,2.38,2.53,185825,0
2013-03-12,2.55,2.65,2.55,2.64,160505,0
2013-03-13,2.65,2.65,2.53,2.6,74500,0
2013-03-14,2.57,2.58,2.48,2.54,102865,0
2013-03-15,2.58,2.67,2.55,2.63,569670,0
2013-03-18,2.67,2.67,2.5,2.54,113168,0
2013-03-19,2.52,2.58,2.51,2.54,83869,0
2013-03-20,2.52,2.58,2.48,2.55,45033,0
2013-03-21,2.58,2.7,2.56,2.63,140049,0
2013-03-22,2.65,2.68,2.6,2.64,131563,0
2013-03-25,2.66,2.72,2.63,2.67,127058,0
2013-03-26,2.69,2.7,2.66,2.69,55607,0
2013-03-27,2.67,2.79,2.66,2.74,72774,0
2013-03-28,2.74,2.76,2.71,2.75,79458,0
2013-04-01,2.71,2.78,2.71,2.71,49515,0
2013-04-02,2.71,2.72,2.49,2.51,85685,0
2013-04-03,2.57,2.57,2.31,2.32,144037,0
2013-04-04,2.34,2.36,2.24,2.24,190800,0
2013-04-05,2.31,2.34,2.26,2.34,170128,0
2013-04-08,2.3,2.33,2.26,2.31,80171,0
2013-04-09,2.3,2.41,2.3,2.37,236574,0
2013-04-10,2.35,2.37,2.26,2.28,118210,0
2013-04-11,2.32,2.48,2.3,2.43,97087,0
2013-04-12,2.31,2.34,2.24,2.25,169301,0
2013-04-15,2.06,2.14,1.97,2.02,257873,0
2013-04-16,2.24,2.24,1.96,1.98,147317,0
2013-04-17,1.99,2.02,1.8,1.95,313560,0
2013-04-18,1.92,2.02,1.87,2,154243,0
2013-04-19,2.05,2.05,1.88,1.97,93194,0
2013-04-22,2.03,2.03,1.91,1.93,102920,0
2013-04-23,1.91,1.93,1.85,1.9,114985,0
2013-04-24,1.89,2.03,1.89,2,118107,0
2013-04-25,2.05,2.15,2.01,2.12,155039,0
2013-04-26,2.15,2.15,2.03,2.07,75463,0
2013-04-29,2.05,2.14,2.02,2.03,101492,0
2013-04-30,2.03,2.11,1.99,2.11,68852,0
2013-05-01,2.01,2.14,1.97,2.08,70652,0
2013-05-02,2.11,2.14,2.02,2.1,56287,0
2013-05-03,2.06,2.2,2.02,2.04,69981,0
2013-05-06,2.03,2.05,2,2.04,35681,0
2013-05-07,2,2.07,1.96,1.96,86656,0
2013-05-08,2.09,2.09,1.98,2.06,78065,0
2013-05-09,2.01,2.12,1.96,2.03,89577,0
2013-05-10,1.93,2,1.81,1.93,128800,0
2013-05-13,1.93,1.95,1.87,1.87,56752,0
2013-05-14,1.87,1.92,1.84,1.88,83669,0
2013-05-15,1.84,1.86,1.75,1.78,189349,0
2013-05-16,1.74,1.83,1.72,1.78,96186,0
2013-05-17,1.72,1.81,1.64,1.65,251907,0
2013-05-20,1.59,1.74,1.52,1.74,157664,0
2013-05-21,1.73,1.77,1.6,1.68,115494,0
2013-05-22,1.69,1.79,1.68,1.7,138057,0
2013-05-23,1.75,1.78,1.7,1.78,66108,0
2013-05-24,1.75,1.77,1.68,1.77,68008,0
2013-05-28,1.77,1.81,1.7,1.81,87591,0
2013-05-29,1.8,1.87,1.76,1.83,52817,0
2013-05-30,1.86,1.95,1.86,1.95,129612,0
2013-05-31,1.91,1.98,1.9,1.96,111037,0
2013-06-03,2,2.1,1.97,2.1,121306,0
2013-06-04,2.03,2.1,1.97,2,65162,0
2013-06-05,1.99,1.99,1.91,1.94,83840,0
2013-06-06,1.93,2.05,1.93,2.05,51858,0
2013-06-07,1.98,2.03,1.89,1.89,60763,0
2013-06-10,1.89,1.95,1.82,1.88,43235,0
2013-06-11,1.84,1.88,1.74,1.74,90804,0
2013-06-12,1.77,1.84,1.77,1.8,52036,0
2013-06-13,1.83,1.83,1.73,1.78,49599,0
2013-06-14,1.78,1.82,1.71,1.71,60080,0
2013-06-17,1.71,1.76,1.67,1.7,73690,0
2013-06-18,1.69,1.72,1.67,1.72,86720,0
2013-06-19,1.67,1.75,1.65,1.74,207920,0
2013-06-20,1.53,1.68,1.53,1.58,131080,0
2013-06-21,1.6,1.67,1.5,1.59,474521,0
2013-06-24,1.59,1.59,1.46,1.5,131851,0
2013-06-25,1.5,1.51,1.45,1.45,104653,0
2013-06-26,1.39,1.45,1.32,1.35,194661,0
2013-06-27,1.37,1.41,1.31,1.31,162930,0
2013-06-28,1.39,1.53,1.32,1.52,207095,0
2013-07-01,1.55,1.64,1.52,1.6,82044,0
2013-07-02,1.54,1.6,1.45,1.51,64791,0
2013-07-03,1.51,1.52,1.45,1.45,25768,0
2013-07-05,1.41,1.42,1.37,1.41,66929,0
2013-07-08,1.42,1.43,1.33,1.37,120390,0
2013-07-09,1.4,1.42,1.36,1.38,51012,0
2013-07-10,1.41,1.43,1.37,1.4,84499,0
2013-07-11,1.45,1.47,1.43,1.45,105090,0
2013-07-12,1.49,1.49,1.44,1.45,45867,0
2013-07-15,1.45,1.47,1.44,1.46,35832,0
2013-07-16,1.46,1.56,1.46,1.54,163015,0
2013-07-17,1.55,1.55,1.45,1.45,82955,0
2013-07-18,1.46,1.5,1.44,1.44,56240,0
2013-07-19,1.46,1.47,1.44,1.45,79205,0
2013-07-22,1.54,1.57,1.49,1.54,292317,0
2013-07-23,1.51,1.63,1.5,1.63,159342,0
2013-07-24,1.63,1.71,1.6,1.65,106784,0
2013-07-25,1.6,1.65,1.59,1.61,64437,0
2013-07-26,1.59,1.63,1.59,1.6,49091,0
2013-07-29,1.59,1.64,1.57,1.6,56771,0
2013-07-30,1.61,1.61,1.59,1.6,88199,0
2013-07-31,1.59,1.61,1.57,1.57,65950,0
2013-08-01,1.57,1.6,1.5,1.51,105594,0
2013-08-02,1.5,1.6,1.5,1.53,49066,0
2013-08-05,1.53,1.59,1.52,1.55,25070,0
2013-08-06,1.53,1.53,1.5,1.5,78628,0
2013-08-07,1.5,1.57,1.5,1.56,29780,0
2013-08-08,1.56,1.62,1.56,1.59,102796,0
2013-08-09,1.6,1.6,1.52,1.54,65091,0
2013-08-12,1.62,1.66,1.61,1.64,163903,0
2013-08-13,1.63,1.68,1.61,1.68,76606,0
2013-08-14,1.64,1.79,1.61,1.78,222044,0
2013-08-15,1.76,1.78,1.69,1.76,203637,0
2013-08-16,1.77,1.79,1.73,1.75,166094,0
2013-08-19,1.77,1.81,1.74,1.76,47569,0
2013-08-20,1.8,1.83,1.76,1.78,89698,0
2013-08-21,1.78,1.78,1.7,1.74,102348,0
2013-08-22,1.75,1.85,1.67,1.7,224636,0
2013-08-23,1.7,1.73,1.69,1.72,262940,0
2013-08-26,1.74,1.77,1.71,1.72,234810,0
2013-08-27,1.77,1.79,1.63,1.65,321813,0
2013-08-28,1.64,1.76,1.57,1.57,256626,0
2013-08-29,1.57,1.68,1.56,1.61,243435,0
2013-08-30,1.57,1.64,1.55,1.56,94092,0
2013-09-03,1.62,1.65,1.57,1.57,127526,0
2013-09-04,1.56,1.63,1.52,1.52,91940,0
2013-09-05,1.53,1.55,1.5,1.52,133015,0
2013-09-06,1.59,1.61,1.53,1.54,66770,0
2013-09-09,1.54,1.64,1.51,1.53,79191,0
2013-09-10,1.51,1.55,1.45,1.45,136563,0
2013-09-11,1.47,1.51,1.45,1.46,64330,0
2013-09-12,1.46,1.48,1.4,1.45,156992,0
2013-09-13,1.43,1.46,1.4,1.42,77906,0
2013-09-16,1.41,1.42,1.38,1.4,95975,0
2013-09-17,1.41,1.43,1.38,1.38,72590,0
2013-09-18,1.38,1.58,1.38,1.55,219479,0
2013-09-19,1.57,1.58,1.41,1.41,166262,0
2013-09-20,1.45,1.48,1.28,1.29,4046485,0
2013-09-23,1.35,1.43,1.34,1.42,324694,0
2013-09-24,1.42,1.45,1.36,1.43,186380,0
2013-09-25,1.43,1.47,1.41,1.43,135308,0
2013-09-26,1.42,1.46,1.4,1.41,200677,0
2013-09-27,1.46,1.46,1.43,1.44,31074,0
2013-09-30,1.44,1.45,1.4,1.42,152723,0
2013-10-01,1.39,1.42,1.38,1.4,92980,0
2013-10-02,1.4,1.44,1.39,1.42,112811,0
2013-10-03,1.41,1.45,1.41,1.43,131876,0
2013-10-04,1.47,1.47,1.43,1.44,38924,0
2013-10-07,1.43,1.44,1.4,1.4,108687,0
2013-10-08,1.4,1.4,1.33,1.34,124399,0
2013-10-09,1.33,1.34,1.26,1.27,293408,0
2013-10-10,1.36,1.36,1.25,1.27,250742,0
2013-10-11,1.27,1.27,1.22,1.23,169497,0
2013-10-14,1.22,1.23,1.22,1.22,48955,0
2013-10-15,1.21,1.25,1.21,1.21,249742,0
2013-10-16,1.22,1.26,1.21,1.23,561961,0
2013-10-17,1.3,1.31,1.25,1.31,762230,0
2013-10-18,1.31,1.31,1.26,1.28,125700,0
2013-10-21,1.27,1.28,1.25,1.27,937740,0
2013-10-22,1.29,1.38,1.29,1.34,415544,0
2013-10-23,1.32,1.36,1.23,1.24,333374,0
2013-10-24,1.26,1.32,1.26,1.27,316925,0
2013-10-25,1.28,1.31,1.26,1.27,334314,0
2013-10-28,1.33,1.4,1.29,1.29,817125,0
2013-10-29,1.35,1.35,1.26,1.26,338135,0
2013-10-30,1.3,1.35,1.28,1.32,298751,0
2013-10-31,1.32,1.32,1.29,1.3,101956,0
2013-11-01,1.3,1.34,1.27,1.27,68411,0
2013-11-04,1.28,1.33,1.27,1.27,118554,0
2013-11-05,1.29,1.31,1.27,1.29,70132,0
2013-11-06,1.3,1.32,1.29,1.29,76624,0
2013-11-07,1.3,1.32,1.23,1.23,137166,0
2013-11-08,1.23,1.27,1.21,1.21,139704,0
2013-11-11,1.22,1.25,1.21,1.23,38790,0
2013-11-12,1.23,1.24,1.18,1.18,212691,0
2013-11-13,1.18,1.23,1.17,1.18,90462,0
2013-11-14,1.21,1.21,1.16,1.16,103481,0
2013-11-15,1.16,1.21,1.16,1.18,48059,0
2013-11-18,1.2,1.21,1.14,1.16,134414,0
2013-11-19,1.16,1.19,1.14,1.16,100744,0
2013-11-20,1.14,1.16,1.09,1.12,159146,0
2013-11-21,1.09,1.1,0.99,1.02,381287,0
2013-11-22,1.02,1.06,1.02,1.02,254276,0
2013-11-25,1,1.05,1,1.02,248663,0
2013-11-26,1.02,1.08,1.02,1.03,102320,0
2013-11-27,1.03,1.12,1.01,1.04,108269,0
2013-11-29,1.05,1.08,1.03,1.03,93414,0
2013-12-02,1.03,1.05,1.02,1.02,84844,0
2013-12-03,1.01,1.03,1.01,1.02,81534,0
2013-12-04,1,1.04,0.99,1.02,150965,0
2013-12-05,1.01,1.03,0.97,0.97,204265,0
2013-12-06,0.97,1.01,0.94,0.99,105937,0
2013-12-09,0.98,1.01,0.98,1,92456,0
2013-12-10,1.01,1.07,1.01,1.06,131069,0
2013-12-11,1.04,1.07,1.01,1.03,55797,0
2013-12-12,0.99,1.02,0.96,0.97,87991,0
2013-12-13,0.98,1.01,0.97,0.99,53651,0
2013-12-16,0.98,1.01,0.98,0.98,70790,0
2013-12-17,0.98,1,0.96,0.97,82046,0
2013-12-18,0.98,1,0.97,0.98,29900,0
2013-12-19,0.97,0.97,0.96,0.97,47521,0
2013-12-20,0.96,0.99,0.94,0.98,111659,0
2013-12-23,1.02,1.02,0.99,1,154162,0
2013-12-24,1.01,1.02,0.98,0.99,89012,0
2013-12-26,0.99,1.06,0.97,0.98,78071,0
2013-12-27,0.97,1.01,0.97,0.99,152601,0
2013-12-30,1,1.04,0.99,1,463442,0
2013-12-31,1,1.04,0.99,1,408633,0
2014-01-02,1.04,1.12,1.04,1.11,484161,0
2014-01-03,1.16,1.19,1.13,1.19,235760,0
2014-01-06,1.23,1.25,1.2,1.22,173192,0
2014-01-07,1.23,1.25,1.05,1.23,195927,0
2014-01-08,1.23,1.24,1.2,1.23,134672,0
2014-01-09,1.2,1.23,1.18,1.23,201046,0
2014-01-10,1.23,1.23,1.19,1.22,159676,0
2014-01-13,1.21,1.25,1.2,1.25,146448,0
2014-01-14,1.26,1.32,1.25,1.29,228225,0
2014-01-15,1.26,1.32,1.26,1.28,69129,0
2014-01-16,1.32,1.32,1.28,1.31,111158,0
2014-01-17,1.32,1.38,1.3,1.3,244053,0
2014-01-21,1.39,1.39,1.34,1.39,223867,0
2014-01-22,1.4,1.42,1.37,1.39,160319,0
2014-01-23,1.4,1.49,1.39,1.47,335668,0
2014-01-24,1.51,1.53,1.44,1.5,337474,0
2014-01-27,1.48,1.5,1.26,1.32,781001,0
2014-01-28,1.34,1.4,1.29,1.37,160285,0
2014-01-29,1.43,1.43,1.36,1.41,241977,0
2014-01-30,1.39,1.42,1.37,1.41,112919,0
2014-01-31,1.4,1.5,1.4,1.5,168456,0
2014-02-03,1.5,1.55,1.48,1.48,149767,0
2014-02-04,1.49,1.51,1.45,1.47,116267,0
2014-02-05,1.47,1.53,1.47,1.52,112654,0
2014-02-06,1.52,1.54,1.49,1.54,111221,0
2014-02-07,1.55,1.61,1.53,1.6,194733,0
2014-02-10,1.62,1.65,1.58,1.65,248159,0
2014-02-11,1.65,1.78,1.65,1.76,315967,0
2014-02-12,1.8,1.8,1.71,1.73,279870,0
2014-02-13,1.75,1.76,1.66,1.67,237806,0
2014-02-14,1.73,1.83,1.73,1.8,331944,0
2014-02-18,1.8,1.82,1.7,1.77,247053,0
2014-02-19,1.79,1.8,1.68,1.68,180775,0
2014-02-20,1.7,1.77,1.65,1.75,140572,0
2014-02-21,1.76,1.78,1.74,1.78,107934,0
2014-02-24,1.8,1.85,1.78,1.83,178576,0
2014-02-25,1.84,1.84,1.81,1.83,84692,0
2014-02-26,1.83,1.83,1.73,1.77,111567,0
2014-02-27,1.78,1.78,1.71,1.75,82935,0
2014-02-28,1.75,1.75,1.67,1.68,129243,0
2014-03-03,1.75,1.75,1.56,1.59,232874,0
2014-03-04,1.6,1.63,1.58,1.62,179336,0
2014-03-05,1.64,1.7,1.62,1.67,166185,0
2014-03-06,1.69,1.77,1.67,1.73,247349,0
2014-03-07,1.71,1.74,1.68,1.7,35120,0
2014-03-10,1.71,1.72,1.66,1.67,17418,0
2014-03-11,1.67,1.68,1.63,1.63,79068,0
2014-03-12,1.65,1.76,1.59,1.6,137316,0
2014-03-13,1.61,1.64,1.6,1.62,273012,0
2014-03-14,1.63,1.66,1.62,1.66,113420,0
2014-03-17,1.67,1.69,1.63,1.65,76030,0
2014-03-18,1.61,1.62,1.6,1.62,77936,0
2014-03-19,1.61,1.61,1.55,1.56,211339,0
2014-03-20,1.54,1.55,1.51,1.52,176543,0
2014-03-21,1.56,1.57,1.52,1.53,37751,0
2014-03-24,1.53,1.53,1.46,1.47,265079,0
2014-03-25,1.49,1.5,1.47,1.47,110708,0
2014-03-26,1.48,1.49,1.42,1.42,132000,0
2014-03-27,1.44,1.47,1.4,1.4,77621,0
2014-03-28,1.4,1.44,1.4,1.43,97607,0
2014-03-31,1.44,1.44,1.4,1.41,62513,0
2014-04-01,1.42,1.46,1.33,1.46,72263,0
2014-04-02,1.47,1.47,1.45,1.47,77809,0
2014-04-03,1.4,1.46,1.33,1.36,314967,0
2014-04-04,1.39,1.42,1.35,1.38,145274,0
2014-04-07,1.4,1.42,1.39,1.4,175700,0
2014-04-08,1.42,1.47,1.41,1.46,178975,0
2014-04-09,1.47,1.47,1.42,1.46,42430,0
2014-04-10,1.46,1.47,1.43,1.45,67958,0
2014-04-11,1.45,1.47,1.4,1.42,107385,0
2014-04-14,1.45,1.45,1.39,1.41,42626,0
2014-04-15,1.38,1.4,1.31,1.35,207098,0
2014-04-16,1.39,1.39,1.32,1.35,33125,0
2014-04-17,1.37,1.37,1.3,1.3,53396,0
2014-04-21,1.29,1.3,1.27,1.27,57762,0
2014-04-22,1.27,1.28,1.23,1.23,88245,0
2014-04-23,1.26,1.3,1.24,1.27,56904,0
2014-04-24,1.27,1.31,1.27,1.28,54686,0
2014-04-25,1.3,1.32,1.27,1.3,54025,0
2014-04-28,1.31,1.32,1.27,1.3,60715,0
2014-04-29,1.32,1.32,1.28,1.3,111669,0
2014-04-30,1.3,1.33,1.28,1.28,38104,0
2014-05-01,1.28,1.29,1.25,1.27,85396,0
2014-05-02,1.26,1.29,1.26,1.27,75847,0
2014-05-05,1.28,1.29,1.27,1.29,144069,0
2014-05-06,1.29,1.29,1.28,1.29,44875,0
2014-05-07,1.29,1.3,1.27,1.3,59384,0
2014-05-08,1.29,1.3,1.26,1.26,132412,0
2014-05-09,1.26,1.28,1.24,1.25,68625,0
2014-05-12,1.29,1.29,1.25,1.26,23291,0
2014-05-13,1.25,1.26,1.24,1.25,62703,0
2014-05-14,1.29,1.29,1.25,1.25,120509,0
2014-05-15,1.27,1.28,1.24,1.24,56110,0
2014-05-16,1.27,1.27,1.25,1.26,43206,0
2014-05-19,1.26,1.26,1.22,1.26,67465,0
2014-05-20,1.25,1.28,1.22,1.27,84793,0
2014-05-21,1.27,1.3,1.26,1.28,25028,0
2014-05-22,1.28,1.29,1.27,1.27,31834,0
2014-05-23,1.29,1.29,1.25,1.28,15842,0
2014-05-27,1.28,1.28,1.23,1.23,64124,0
2014-05-28,1.23,1.26,1.13,1.18,182493,0
2014-05-29,1.21,1.21,1.18,1.18,41510,0
2014-05-30,1.19,1.2,1.16,1.17,29092,0
2014-06-02,1.17,1.2,1.16,1.17,15639,0
2014-06-03,1.19,1.19,1.13,1.15,75485,0
2014-06-04,1.14,1.15,1.14,1.14,29289,0
2014-06-05,1.16,1.2,1.15,1.18,48419,0
2014-06-06,1.19,1.22,1.17,1.2,98466,0
2014-06-09,1.22,1.23,1.2,1.21,14023,0
2014-06-10,1.22,1.23,1.18,1.18,51958,0
2014-06-11,1.17,1.2,1.11,1.14,90485,0
2014-06-12,1.17,1.25,1.16,1.23,85493,0
2014-06-13,1.26,1.31,1.25,1.28,103230,0
2014-06-16,1.3,1.3,1.27,1.29,44184,0
2014-06-17,1.3,1.3,1.26,1.27,66095,0
2014-06-18,1.28,1.29,1.26,1.29,35429,0
2014-06-19,1.31,1.5,1.31,1.46,340038,0
2014-06-20,1.47,1.48,1.38,1.45,178907,0
2014-06-23,1.48,1.52,1.44,1.49,205722,0
2014-06-24,1.5,1.5,1.37,1.44,144345,0
2014-06-25,1.4,1.47,1.39,1.43,68184,0
2014-06-26,1.44,1.45,1.39,1.4,40442,0
2014-06-27,1.39,1.49,1.39,1.44,52919,0
2014-06-30,1.4,1.48,1.37,1.37,41245,0
2014-07-01,1.49,1.49,1.41,1.42,20640,0
2014-07-02,1.42,1.52,1.4,1.4,66300,0
2014-07-03,1.4,1.42,1.4,1.4,58530,0
2014-07-07,1.33,1.4,1.32,1.35,131807,0
2014-07-08,1.33,1.34,1.31,1.33,60444,0
2014-07-09,1.35,1.36,1.28,1.29,97583,0
2014-07-10,1.34,1.35,1.27,1.28,193872,0
2014-07-11,1.29,1.3,1.27,1.29,131275,0
2014-07-14,1.31,1.39,1.28,1.33,244314,0
2014-07-15,1.35,1.46,1.35,1.41,174601,0
2014-07-16,1.41,1.45,1.41,1.42,97129,0
2014-07-17,1.43,1.5,1.43,1.48,140185,0
2014-07-18,1.48,1.49,1.46,1.47,47297,0
2014-07-21,1.5,1.5,1.45,1.47,104697,0
2014-07-22,1.49,1.49,1.45,1.46,35460,0
2014-07-23,1.45,1.47,1.44,1.44,100016,0
2014-07-24,1.44,1.45,1.42,1.43,56598,0
2014-07-25,1.46,1.46,1.42,1.44,32333,0
2014-07-28,1.43,1.45,1.4,1.45,91774,0
2014-07-29,1.45,1.46,1.42,1.44,30932,0
2014-07-30,1.43,1.45,1.39,1.43,25529,0
2014-07-31,1.4,1.44,1.38,1.39,36532,0
2014-08-01,1.4,1.47,1.4,1.47,32223,0
2014-08-04,1.47,1.5,1.43,1.49,59098,0
2014-08-05,1.5,1.74,1.5,1.69,497760,0
2014-08-06,1.76,1.79,1.69,1.74,358129,0
2014-08-07,1.75,2.19,1.71,2.1,1113972,0
2014-08-08,2.13,2.3,2.1,2.15,750069,0
2014-08-11,2.14,2.52,2.06,2.5,1243912,0
2014-08-12,2.5,2.62,2.34,2.49,827020,0
2014-08-13,2.48,2.52,2.37,2.39,433525,0
2014-08-14,2.42,2.49,2.38,2.43,264346,0
2014-08-15,2.38,2.47,2.14,2.41,709790,0
2014-08-18,2.43,2.64,2.42,2.6,605331,0
2014-08-19,2.6,2.65,2.54,2.56,265858,0
2014-08-20,2.51,2.57,2.47,2.49,164891,0
2014-08-21,2.45,2.5,2.27,2.35,551232,0
2014-08-22,2.37,2.44,2.3,2.34,152797,0
2014-08-25,2.37,2.43,2.33,2.41,178015,0
2014-08-26,2.48,2.5,2.43,2.48,189996,0
2014-08-27,2.48,2.55,2.42,2.53,314097,0
2014-08-28,2.53,2.62,2.49,2.6,194680,0
2014-08-29,2.6,2.82,2.56,2.78,555453,0
2014-09-02,2.8,2.8,2.67,2.71,481413,0
2014-09-03,2.7,2.73,2.66,2.72,162135,0
2014-09-04,2.72,2.81,2.6,2.65,364723,0
2014-09-05,2.63,2.67,2.52,2.58,244014,0
2014-09-08,2.58,2.61,2.4,2.43,405586,0
2014-09-09,2.38,2.55,2.34,2.51,144926,0
2014-09-10,2.5,2.5,2.26,2.29,412101,0
2014-09-11,2.2,2.25,2.01,2.16,673277,0
2014-09-12,2.13,2.28,2.08,2.18,272506,0
2014-09-15,2.2,2.2,2.14,2.17,197110,0
2014-09-16,2.12,2.25,2.09,2.19,343002,0
2014-09-17,2.26,2.26,2.15,2.16,136161,0
2014-09-18,2.16,2.16,2.1,2.13,93837,0
2014-09-19,2.1,2.13,2.07,2.09,105715,0
2014-09-22,2.03,2.05,1.86,1.91,359479,0
2014-09-23,1.92,2.08,1.91,2.08,127608,0
2014-09-24,2.07,2.1,2.03,2.07,82003,0
2014-09-25,2,2.14,1.97,2.13,123036,0
2014-09-26,2.14,2.25,2.14,2.17,248546,0
2014-09-29,2.19,2.22,2.12,2.13,95450,0
2014-09-30,2.05,2.14,1.97,2,192611,0
2014-10-01,1.97,2.04,1.97,1.97,88476,0
2014-10-02,2,2.09,1.98,2.06,79255,0
2014-10-03,2,2.05,1.93,1.93,111029,0
2014-10-06,1.94,2.02,1.91,2,151545,0
2014-10-07,1.99,2.01,1.91,1.92,86542,0
2014-10-08,1.93,2.03,1.86,2.03,160877,0
2014-10-09,2.06,2.16,2.05,2.1,278095,0
2014-10-10,2.12,2.22,2.02,2.18,243385,0
2014-10-13,2.24,2.39,2.24,2.33,403464,0
2014-10-14,2.35,2.4,2.25,2.33,239150,0
2014-10-15,2.37,2.45,2.26,2.29,179951,0
2014-10-16,2.27,2.41,2.2,2.41,243609,0
2014-10-17,2.47,2.47,2.3,2.43,187348,0
2014-10-20,2.45,2.6,2.42,2.6,506419,0
2014-10-21,2.6,2.6,2.53,2.57,219399,0
2014-10-22,2.55,2.56,2.47,2.53,188595,0
2014-10-23,2.49,2.57,2.43,2.55,229273,0
2014-10-24,2.56,2.56,2.51,2.53,75950,0
2014-10-27,2.55,2.57,2.48,2.56,222358,0
2014-10-28,2.57,2.57,2.52,2.56,129114,0
2014-10-29,2.56,2.6,2.51,2.51,204365,0
2014-10-30,2.48,2.49,2.29,2.32,281515,0
2014-10-31,2.14,2.19,1.89,2.07,432578,0
2014-11-03,2.02,2.11,1.91,2.07,414592,0
2014-11-04,2.07,2.1,1.96,2.08,180666,0
2014-11-05,2.03,2.07,1.96,1.98,143861,0
2014-11-06,2.06,2.33,2.06,2.21,408619,0
2014-11-07,2.26,2.4,2.23,2.39,570475,0
2014-11-10,2.4,2.4,2.28,2.29,213687,0
2014-11-11,2.35,2.5,2.32,2.48,284320,0
2014-11-12,2.49,2.49,2.38,2.44,156415,0
2014-11-13,2.41,2.49,2.38,2.45,130870,0
2014-11-14,2.4,2.62,2.38,2.55,461042,0
2014-11-17,2.57,2.91,2.51,2.86,1257824,0
2014-11-18,2.92,3.17,2.91,3.12,1348212,0
2014-11-19,3.15,3.16,2.91,3.13,837492,0
2014-11-20,3.16,3.3,3.11,3.3,517587,0
2014-11-21,3.31,3.36,3.14,3.22,501943,0
2014-11-24,3.2,3.23,3.02,3.06,431819,0
2014-11-25,3.14,3.2,3.08,3.15,183245,0
2014-11-26,3.18,3.29,3.13,3.28,213401,0
2014-11-28,3.11,3.25,2.8,2.82,331621,0
2014-12-01,2.89,3.13,2.85,3.13,299324,0
2014-12-02,3.11,3.32,3.02,3.21,387321,0
2014-12-03,3.29,3.45,3.26,3.43,492902,0
2014-12-04,3.45,3.45,3.16,3.32,560678,0
2014-12-05,3.3,3.34,3.13,3.18,332675,0
2014-12-08,3.2,3.28,3.06,3.22,339895,0
2014-12-09,3.28,3.41,3.18,3.28,560179,0
2014-12-10,3.28,3.49,3.22,3.31,548805,0
2014-12-11,3.37,3.38,3.2,3.32,360911,0
2014-12-12,3.3,3.4,3.22,3.26,217896,0
2014-12-15,3.22,3.25,2.84,2.91,402387,0
2014-12-16,2.95,3,2.65,2.76,391030,0
2014-12-17,2.79,2.88,2.74,2.79,288301,0
2014-12-18,2.92,3.14,2.92,3.09,594872,0
2014-12-19,3.13,3.13,2.98,3.01,199026,0
2014-12-22,3.11,3.13,2.75,2.77,335369,0
2014-12-23,2.75,2.95,2.61,2.79,277252,0
2014-12-24,2.82,3,2.75,2.97,130880,0
2014-12-26,3.03,3.16,3,3.15,164605,0
2014-12-29,3.17,3.17,2.92,3.04,236112,0
2014-12-30,3.05,3.2,3.05,3.13,243070,0
2014-12-31,3.11,3.19,3.1,3.16,222376,0
2015-01-02,3.11,3.3,3.11,3.25,289473,0
2015-01-05,3.32,3.44,3.3,3.4,540859,0
2015-01-06,3.39,3.65,3.39,3.52,759537,0
2015-01-07,3.46,3.58,3.39,3.42,269692,0
2015-01-08,3.41,3.57,3.21,3.35,316805,0
2015-01-09,3.23,3.52,3.23,3.39,256814,0
2015-01-12,3.35,3.61,3.35,3.58,645594,0
2015-01-13,3.66,3.68,3.24,3.29,549103,0
2015-01-14,3.37,3.39,2.96,2.99,464820,0
2015-01-15,3.14,3.53,3.13,3.37,968272,0
2015-01-16,3.38,3.5,3.31,3.35,389069,0
2015-01-20,3.54,3.66,3.47,3.66,775689,0
2015-01-21,3.48,3.57,3.22,3.43,757273,0
2015-01-22,3.44,3.6,3.31,3.55,375859,0
2015-01-23,3.54,3.58,3.44,3.49,213542,0
2015-01-26,3.49,3.55,3.29,3.48,344255,0
2015-01-27,3.53,3.68,3.45,3.61,533411,0
2015-01-28,3.56,3.65,3.51,3.54,402044,0
2015-01-29,3.5,3.62,3.31,3.45,740575,0
2015-01-30,3.47,3.56,3.38,3.52,368654,0
2015-02-02,3.54,3.56,3.33,3.51,388142,0
2015-02-03,3.5,3.54,3.29,3.38,531458,0
2015-02-04,3.34,3.45,3.29,3.33,340164,0
2015-02-05,3.35,3.45,3.3,3.41,227427,0
2015-02-06,3.29,3.38,3.06,3.14,488701,0
2015-02-09,3.12,3.24,3.05,3.14,320511,0
2015-02-10,3.11,3.22,3.05,3.21,173709,0
2015-02-11,3.2,3.2,3,3.15,257531,0
2015-02-12,3.22,3.4,3.2,3.38,276067,0
2015-02-13,3.42,3.44,3.21,3.29,215776,0
2015-02-17,3.17,3.28,3.1,3.2,351354,0
2015-02-18,3.23,3.38,3.16,3.2,295802,0
2015-02-19,3.31,3.4,3.23,3.4,314555,0
2015-02-20,3.29,3.39,3.28,3.28,152461,0
2015-02-23,3.21,3.28,3.18,3.2,333134,0
2015-02-24,3.25,3.31,3.13,3.26,242185,0
2015-02-25,3.34,3.36,3.25,3.34,200048,0
2015-02-26,3.36,3.42,3.33,3.33,148276,0
2015-02-27,3.32,3.39,3.32,3.33,127764,0
2015-03-02,3.29,3.35,3.25,3.25,193200,0
2015-03-03,3.24,3.32,3.13,3.15,130000,0
2015-03-04,3.16,3.24,3.1,3.24,197600,0
2015-03-05,3.23,3.3,3.2,3.26,66400,0
2015-03-06,3.24,3.24,3.01,3.06,255000,0
2015-03-09,3.12,3.12,2.78,2.93,354300,0
2015-03-10,2.91,3.01,2.85,2.92,133500,0
2015-03-11,2.86,3.1,2.84,3.06,230400,0
2015-03-12,3.11,3.11,2.89,2.94,157000,0
2015-03-13,2.96,2.98,2.82,2.93,134800,0
2015-03-16,2.91,2.98,2.85,2.96,135800,0
2015-03-17,2.9,3.02,2.89,2.94,61700,0
2015-03-18,2.92,3.09,2.89,3.08,249300,0
2015-03-19,3.06,3.14,3.04,3.1,200700,0
2015-03-20,3.13,3.19,3.11,3.13,131700,0
2015-03-23,3.14,3.16,3,3,149900,0
2015-03-24,3.06,3.09,2.92,3.08,128300,0
2015-03-25,3.08,3.15,3.06,3.14,177800,0
2015-03-26,3.17,3.25,3.17,3.2,119900,0
2015-03-27,3.22,3.24,3.16,3.2,80800,0
2015-03-30,3.17,3.21,3.06,3.19,160600,0
2015-03-31,3.2,3.21,3.14,3.2,89378,0
2015-04-01,3.23,3.25,3.2,3.21,161300,0
2015-04-02,3.22,3.25,3.16,3.25,131900,0
2015-04-06,3.33,3.33,3.2,3.21,152600,0
2015-04-07,3.22,3.25,3.18,3.21,128919,0
2015-04-08,3.21,3.23,3.12,3.15,78200,0
2015-04-09,3.1,3.15,3.03,3.03,82133,0
2015-04-10,3.06,3.11,3.05,3.05,87200,0
2015-04-13,3.01,3.07,2.98,2.98,121500,0
2015-04-14,3,3.02,2.96,3,122100,0
2015-04-15,3.03,3.15,3,3.14,112302,0
2015-04-16,3.14,3.2,3.07,3.08,102655,0
2015-04-17,3.09,3.12,3.01,3.01,104500,0
2015-04-20,3.01,3.12,2.99,3.12,58636,0
2015-04-21,3.08,3.25,3.04,3.18,164718,0
2015-04-22,3.16,3.21,3.11,3.2,65874,0
2015-04-23,3.18,3.22,3.12,3.18,66800,0
2015-04-24,3.17,3.21,3.15,3.18,62873,0
2015-04-27,3.2,3.3,3.17,3.2,144900,0
2015-04-28,3.26,3.33,3.24,3.33,99299,0
2015-04-29,3.32,3.4,3.32,3.34,163500,0
2015-04-30,3.3,3.31,3.19,3.21,102900,0
2015-05-01,3.28,3.28,3.15,3.2,69800,0
2015-05-04,3.2,3.25,3.18,3.22,86500,0
2015-05-05,3.26,3.29,3.23,3.29,144300,0
2015-05-06,3.28,3.33,3.11,3.11,180272,0
2015-05-07,3.07,3.29,3.04,3.29,109897,0
2015-05-08,3.33,3.33,3.23,3.32,106100,0
2015-05-11,3.33,3.33,3.25,3.27,78800,0
2015-05-12,3.28,3.36,3.24,3.27,86649,0
2015-05-13,3.33,3.4,3.31,3.39,206791,0
2015-05-14,3.42,3.44,3.37,3.39,167600,0
2015-05-15,3.36,3.38,3.26,3.34,100956,0
2015-05-18,3.35,3.42,3.34,3.41,66454,0
2015-05-19,3.31,3.32,3.2,3.22,178194,0
2015-05-20,3.22,3.32,3.22,3.31,133069,0
2015-05-21,3.28,3.31,3.21,3.25,130200,0
2015-05-22,3.25,3.25,3.15,3.15,83200,0
2015-05-26,3.15,3.15,3,3,180076,0
2015-05-27,3.03,3.08,3,3.05,76700,0
2015-05-28,3.06,3.12,3.04,3.05,58705,0
2015-05-29,3.06,3.11,3.04,3.07,74300,0
2015-06-01,3.07,3.15,3.01,3.07,91508,0
2015-06-02,3.09,3.16,3.08,3.12,50679,0
2015-06-03,3.07,3.12,2.99,3.06,93800,0
2015-06-04,3.05,3.13,3.02,3.07,82400,0
2015-06-05,3.05,3.1,3,3.08,47800,0
2015-06-08,3.08,3.14,3.06,3.14,142300,0
2015-06-09,3.14,3.18,3.11,3.11,131659,0
2015-06-10,3.14,3.2,3.12,3.14,113875,0
2015-06-11,3.15,3.15,3.11,3.12,39241,0
2015-06-12,3.13,3.16,3.06,3.06,36600,0
2015-06-15,3.08,3.19,3.08,3.17,66800,0
2015-06-16,3.17,3.19,3.14,3.14,56100,0
2015-06-17,3.13,3.29,3.13,3.28,125000,0
2015-06-18,3.3,3.33,3.27,3.33,404400,0
2015-06-19,3.33,3.34,3.29,3.29,171700,0
2015-06-22,3.3,3.34,3.27,3.32,237300,0
2015-06-23,3.3,3.32,3.26,3.3,97881,0
2015-06-24,3.28,3.32,3.27,3.27,385000,0
2015-06-25,3.27,3.3,3.16,3.2,94300,0
2015-06-26,3.18,3.2,3.17,3.17,77600,0
2015-06-29,3.18,3.28,3.18,3.27,104100,0
2015-06-30,3.26,3.26,3.17,3.17,81085,0
2015-07-01,3.18,3.18,3.02,3.06,78100,0
2015-07-02,3.13,3.17,3.09,3.17,72800,0
2015-07-06,3.17,3.17,3.11,3.14,67700,0
2015-07-07,3.11,3.11,3,3.1,153700,0
2015-07-08,3.1,3.11,3.03,3.06,80100,0
2015-07-09,3.1,3.1,3.04,3.06,60500,0
2015-07-10,3.04,3.08,3.03,3.03,28600,0
2015-07-13,3.03,3.1,3.03,3.07,74200,0
2015-07-14,3.07,3.23,3.06,3.21,105987,0
2015-07-15,3.2,3.25,3.06,3.18,198852,0
2015-07-16,3.16,3.26,3.04,3.25,198400,0
2015-07-17,3.22,3.22,3.08,3.11,110400,0
2015-07-20,3.02,3.05,2.85,2.9,273800,0
2015-07-21,2.91,2.92,2.68,2.72,522000,0
2015-07-22,2.7,2.7,2.5,2.63,205700,0
2015-07-23,2.62,2.63,2.51,2.52,164000,0
2015-07-24,2.5,2.59,2.47,2.52,117700,0
2015-07-27,2.53,2.77,2.51,2.51,185600,0
2015-07-28,2.57,2.67,2.51,2.61,109000,0
2015-07-29,2.65,2.67,2.55,2.55,42000,0
2015-07-30,2.52,2.64,2.52,2.6,77200,0
2015-07-31,2.62,2.68,2.61,2.63,89700,0
2015-08-03,2.6,2.6,2.27,2.34,256310,0
2015-08-04,2.54,2.55,2.39,2.53,91900,0
2015-08-05,2.53,2.55,2.49,2.51,81000,0
2015-08-06,2.52,2.94,2.5,2.83,99065,0
2015-08-07,2.84,2.92,2.8,2.8,53200,0
2015-08-10,2.79,3.04,2.79,3.02,128900,0
2015-08-11,3.02,3.05,2.94,3.05,65189,0
2015-08-12,3.05,3.24,3.05,3.18,207000,0
2015-08-13,3.2,3.21,3.11,3.11,77400,0
2015-08-14,3.14,3.16,2.98,2.98,108700,0
2015-08-17,3.02,3.1,2.98,3.03,91400,0
2015-08-18,3.01,3.07,2.92,2.99,104600,0
2015-08-19,3.05,3.08,2.99,3.05,105100,0
2015-08-20,3.1,3.11,2.97,3,225400,0
2015-08-21,3.03,3.09,2.94,2.94,97300,0
2015-08-24,2.85,2.96,2.74,2.77,157372,0
2015-08-25,2.81,2.82,2.61,2.63,205300,0
2015-08-26,2.59,2.6,2.43,2.43,127900,0
2015-08-27,2.48,2.59,2.43,2.48,231500,0
2015-08-28,2.48,2.62,2.48,2.54,148400,0
2015-08-31,2.48,2.58,2.42,2.53,72600,0
2015-09-01,2.51,2.62,2.5,2.56,105700,0
2015-09-02,2.61,2.61,2.44,2.5,65300,0
2015-09-03,2.5,2.58,2.42,2.42,54900,0
2015-09-04,2.41,2.48,2.41,2.48,111900,0
2015-09-08,2.51,2.55,2.45,2.49,93700,0
2015-09-09,2.5,2.55,2.45,2.45,63700,0
2015-09-10,2.49,2.56,2.49,2.5,65816,0
2015-09-11,2.55,2.91,2.53,2.86,331800,0
2015-09-14,2.93,3.07,2.88,3.03,748200,0
2015-09-15,3.05,3.05,2.82,2.85,109200,0
2015-09-16,2.9,3.02,2.86,3.01,133700,0
2015-09-17,3.02,3.05,2.88,3.04,135007,0
2015-09-18,3.05,3.1,2.94,3.03,329100,0
2015-09-21,3.06,3.06,2.86,2.98,120000,0
2015-09-22,2.91,2.95,2.84,2.92,93300,0
2015-09-23,2.92,3.03,2.84,3.01,84144,0
2015-09-24,3.04,3.08,2.99,3.05,163468,0
2015-09-25,3.03,3.03,2.93,2.95,90100,0
2015-09-28,2.89,2.91,2.8,2.81,101105,0
2015-09-29,2.82,2.86,2.68,2.71,119000,0
2015-09-30,2.66,2.79,2.62,2.76,107600,0
2015-10-01,2.77,2.85,2.67,2.68,63700,0
2015-10-02,2.75,2.94,2.74,2.84,138500,0
2015-10-05,2.95,3.08,2.86,3.07,159623,0
2015-10-06,3.06,3.19,3.04,3.16,151700,0
2015-10-07,3.16,3.19,3.09,3.19,117070,0
2015-10-08,3.17,3.17,3.01,3.03,113300,0
2015-10-09,3.05,3.11,3.04,3.04,98200,0
2015-10-12,3.13,3.14,2.9,2.91,101397,0
2015-10-13,3,3.08,2.95,3.08,174400,0
2015-10-14,3.12,3.26,3.04,3.21,459200,0
2015-10-15,3.19,3.25,3.13,3.18,94500,0
2015-10-16,3.17,3.21,3.15,3.16,104400,0
2015-10-19,3.12,3.2,3.02,3.05,107727,0
2015-10-20,3.06,3.17,3.06,3.17,71400,0
2015-10-21,3.12,3.12,3.03,3.04,60000,0
2015-10-22,3.07,3.14,3.04,3.14,46100,0
2015-10-23,3.14,3.19,3.05,3.19,170800,0
2015-10-26,3.19,3.2,3.04,3.06,117000,0
2015-10-27,3.04,3.12,3,3.05,78700,0
2015-10-28,3.11,3.28,2.96,3.08,188600,0
2015-10-29,3.04,3.1,2.95,3,104400,0
2015-10-30,2.98,3.07,2.98,3.02,49200,0
2015-11-02,3.01,3.17,3,3.17,141867,0
2015-11-03,3.11,3.11,3.01,3.07,73847,0
2015-11-04,3.06,3.07,3,3,74571,0
2015-11-05,3.07,3.07,2.94,2.95,92800,0
2015-11-06,2.89,2.94,2.8,2.87,146300,0
2015-11-09,2.91,3.04,2.9,3.02,119049,0
2015-11-10,2.99,2.99,2.88,2.93,72500,0
2015-11-11,2.94,3.06,2.94,3.06,72700,0
2015-11-12,3.01,3.06,2.99,3.01,55900,0
2015-11-13,2.97,3.06,2.97,3.06,84300,0
2015-11-16,3.06,3.11,2.96,3.03,115800,0
2015-11-17,2.98,3.03,2.86,2.86,52600,0
2015-11-18,2.88,2.98,2.86,2.95,43500,0
2015-11-19,3,3.11,2.96,2.99,198500,0
2015-11-20,3.01,3.07,2.95,2.97,83900,0
2015-11-23,2.96,2.98,2.92,2.92,47800,0
2015-11-24,2.98,3,2.9,2.98,76300,0
2015-11-25,2.96,3.09,2.9,3.08,224100,0
2015-11-27,3,3.06,2.98,3.02,23800,0
2015-11-30,3.02,3.1,3.02,3.08,111300,0
2015-12-01,3.09,3.12,3.02,3.11,71459,0
2015-12-02,3.09,3.12,3.02,3.12,105709,0
2015-12-03,3.1,3.13,3.06,3.06,151614,0
2015-12-04,3.1,3.16,3.04,3.15,244600,0
2015-12-07,3.21,3.24,3.11,3.16,420500,0
2015-12-08,3.16,3.18,3.1,3.15,176897,0
2015-12-09,3.18,3.29,3.17,3.28,337200,0
2015-12-10,3.27,3.29,3.14,3.16,149400,0
2015-12-11,3.13,3.24,3.12,3.15,131400,0
2015-12-14,3.15,3.15,3.02,3.06,124120,0
2015-12-15,3.06,3.06,2.92,2.94,183500,0
2015-12-16,2.98,3.08,2.97,2.99,150700,0
2015-12-17,2.97,2.97,2.79,2.92,228600,0
2015-12-18,2.93,3.05,2.92,3.01,154200,0
2015-12-21,2.98,3.05,2.91,2.91,166100,0
2015-12-22,2.93,3,2.92,2.97,47845,0
2015-12-23,3.03,3.07,3.03,3.06,97000,0
2015-12-24,3.09,3.25,3.09,3.23,128250,0
2015-12-28,3.19,3.25,3.16,3.21,79192,0
2015-12-29,3.21,3.25,3.15,3.19,54493,0
2015-12-30,3.18,3.22,3.15,3.21,107453,0
2015-12-31,3.23,3.25,3.19,3.21,80813,0
2016-01-04,3.15,3.3,3.15,3.25,249875,0
2016-01-05,3.28,3.4,3.21,3.4,313816,0
2016-01-06,3.4,3.59,3.37,3.57,579740,0
2016-01-07,3.6,3.75,3.58,3.7,561304,0
2016-01-08,3.64,3.69,3.52,3.55,373088,0
2016-01-11,3.61,3.69,3.34,3.41,265078,0
2016-01-12,3.44,3.47,3.29,3.33,256637,0
2016-01-13,3.34,3.39,3.15,3.28,204701,0
2016-01-14,3.26,3.29,3.12,3.15,199200,0
2016-01-15,3.2,3.35,3.1,3.11,261228,0
2016-01-19,3.08,3.23,3.01,3.13,232600,0
2016-01-20,3.16,3.29,3.15,3.29,169148,0
2016-01-21,3.26,3.3786,3.1845,3.26,151138,0
2016-01-22,3.27,3.41,3.22,3.33,87330,0
2016-01-25,3.34,3.52,3.34,3.46,239161,0
2016-01-26,3.52,3.66,3.49,3.6,399353,0
2016-01-27,3.61,3.66,3.5449,3.65,218091,0
2016-01-28,3.64,3.68,3.56,3.68,240052,0
2016-01-29,3.68,3.71,3.6,3.62,219652,0
2016-02-01,3.58,3.74,3.57,3.64,186246,0
2016-02-02,3.64,3.67,3.46,3.61,181987,0
2016-02-03,3.66,4.11,3.66,4.03,536851,0
2016-02-04,4.07,4.19,3.89,3.95,484014,0
2016-02-05,3.89,4.18,3.84,4.13,477172,0
2016-02-08,4.28,4.42,4.15,4.29,524281,0
2016-02-09,4.39,4.47,4.0401,4.17,473133,0
2016-02-10,4.18,4.48,4.1,4.37,370535,0
2016-02-11,4.8,4.94,4.41,4.49,638205,0
2016-02-12,4.49,4.8,4.4501,4.73,358636,0
2016-02-16,4.68,4.94,4.53,4.59,486389,0
2016-02-17,4.69,4.75,4.56,4.64,272076,0
2016-02-18,4.55,4.91,4.55,4.85,472605,0
2016-02-19,4.84,5,4.76,4.8,287194,0
2016-02-22,4.56,4.69,4.24,4.4,752790,0
2016-02-23,4.56,4.71,4.32,4.5,552902,0
2016-02-24,4.57,4.77,4.382,4.52,679166,0
2016-02-25,4.52,4.56,4.35,4.5,333207,0
2016-02-26,4.52,4.7,4.48,4.57,500527,0
2016-02-29,4.65,4.74,4.58,4.67,397790,0
2016-03-01,4.67,4.72,4.46,4.51,383327,0
2016-03-02,4.54,4.6422,4.45,4.58,182112,0
2016-03-03,4.62,4.9823,4.58,4.94,525392,0
2016-03-04,4.99,5.39,4.96,5.05,712013,0
2016-03-07,5.06,5.48,5.06,5.36,572682,0
2016-03-08,5.45,5.45,5.19,5.24,447409,0
2016-03-09,5.14,5.3,5.05,5.23,277475,0
2016-03-10,5.23,5.4484,5.23,5.34,321983,0
2016-03-11,5.32,5.41,5.25,5.35,294277,0
2016-03-14,5.25,5.3714,4.82,4.86,623336,0
2016-03-15,4.8,4.9499,4.64,4.84,338395,0
2016-03-16,4.82,5.12,4.66,5.12,340764,0
2016-03-17,5.28,5.3289,4.91,5,383253,0
2016-03-18,5.01,5.07,4.8701,4.9,146985,0
2016-03-21,4.82,5.21,4.81,5.15,345619,0
2016-03-22,5.21,5.4,5.18,5.4,330522,0
2016-03-23,5.25,5.37,5.01,5.26,429252,0
2016-03-24,5.16,5.3,5.1158,5.18,247342,0
2016-03-28,5.22,5.22,4.97,5.19,195070,0
2016-03-29,5.2,5.63,5.19,5.56,607910,0
2016-03-30,5.6,5.75,5.4101,5.74,398677,0
2016-03-31,5.79,5.81,5.51,5.64,282054,0
2016-04-01,5.54,5.86,5.5,5.78,343934,0
2016-04-04,5.88,5.88,5.58,5.6,273675,0
2016-04-05,5.68,5.8,5.52,5.65,240062,0
2016-04-06,5.59,5.79,5.54,5.78,284873,0
2016-04-07,5.82,6.1,5.82,6.1,468299,0
2016-04-08,6.14,6.43,6.06,6.31,418055,0
2016-04-11,6.5,6.6,6.4201,6.5,484850,0
2016-04-12,6.7,6.89,6.7,6.81,647305,0
2016-04-13,6.85,7.1789,6.71,7.07,603520,0
2016-04-14,7.01,7.08,6.52,7.08,642678,0
2016-04-15,7.16,7.47,7.02,7.35,526333,0
2016-04-18,7.36,7.42,6.92,7.16,437758,0
2016-04-19,7.33,7.57,7.2601,7.42,487661,0
2016-04-20,7.42,7.4522,7.11,7.26,401963,0
2016-04-21,7.34,7.41,6.95,7.12,432782,0
2016-04-22,7.07,7.3,6.75,6.87,449894,0
2016-04-25,6.86,7,6.8,6.89,253213,0
2016-04-26,6.96,6.99,6.71,6.94,166052,0
2016-04-27,6.9,7,6.73,6.91,231217,0
2016-04-28,6.9,7.42,6.88,7.36,464278,0
2016-04-29,7.44,7.82,7.44,7.78,662284,0
2016-05-02,7.92,7.9872,7.695,7.79,683744,0
2016-05-03,7.74,7.78,7.42,7.5,704531,0
2016-05-04,7.39,7.6,6.87,7.01,484771,0
2016-05-05,7.34,7.59,7,7.42,390535,0
2016-05-06,7.51,7.84,7.51,7.81,420778,0
2016-05-09,7.47,7.7,7.33,7.53,440084,0
2016-05-10,7.46,7.87,7.44,7.77,336601,0
2016-05-11,7.9,8.23,7.49,7.84,691333,0
2016-05-12,7.91,8.26,7.79,8.15,536787,0
2016-05-13,8.2,8.75,8.0701,8.49,479929,0
2016-05-16,8.56,8.965,8.56,8.73,575167,0
2016-05-17,8.29,8.69,8.16,8.55,741094,0
2016-05-18,8.41,8.845,7.87,7.98,828290,0
2016-05-19,7.87,8.36,7.44,8.24,702201,0
2016-05-20,8.4,8.4,7.86,8.38,886203,0
2016-05-23,8.13,8.6,7.9601,8.46,361962,0
2016-05-24,8.25,8.25,7.37,7.51,711842,0
2016-05-25,7.42,7.82,7.01,7.72,541431,0
2016-05-26,7.83,7.98,7.55,7.67,271848,0
2016-05-27,7.64,7.67,7.26,7.38,286199,0
2016-05-31,7.52,7.81,7.36,7.81,489456,0
2016-06-01,7.75,7.93,7.38,7.55,329970,0
2016-06-02,7.49,7.66,7.39,7.55,165076,0
2016-06-03,7.89,8.24,7.83,8.18,807497,0
2016-06-06,8.31,8.34,7.86,8.33,430130,0
2016-06-07,8.25,8.37,8.11,8.3,290758,0
2016-06-08,8.54,8.77,8.5,8.53,460779,0
2016-06-09,8.56,9.13,8.5,8.99,612561,0
2016-06-10,9.13,9.35,8.49,8.64,829076,0
2016-06-13,8.89,9.15,8.6021,8.81,423482,0
2016-06-14,8.87,8.98,8.57,8.78,298192,0
2016-06-15,8.82,9.43,8.72,9.26,465827,0
2016-06-16,9.49,9.5899,8.83,8.98,556114,0
2016-06-17,9.2,9.2,8.83,9.08,373094,0
2016-06-20,8.92,9.16,8.68,9.04,353035,0
2016-06-21,8.86,8.86,8.56,8.73,322217,0
2016-06-22,8.67,8.73,8.39,8.61,459607,0
2016-06-23,8.61,8.73,8.43,8.61,446184,0
2016-06-24,9.26,9.36,8.73,8.88,587766,0
2016-06-27,9.07,9.38,8.75,9.15,528569,0
2016-06-28,9.1,9.3,8.92,9.17,265544,0
2016-06-29,9.28,9.41,9.21,9.28,315501,0
2016-06-30,9.35,9.3782,9.066,9.21,309162,0
2016-07-01,9.42,9.5,9.28,9.49,278110,0
2016-07-05,9.65,10,9.47,9.78,470855,0
2016-07-06,9.98,10.17,9.88,10.09,431702,0
2016-07-07,9.98,10.16,9.75,9.97,388539,0
2016-07-08,9.92,10.08,9.59,9.86,416877,0
2016-07-11,9.64,10.18,9.39,10.11,462312,0
2016-07-12,10.18,10.18,9.74,9.89,455396,0
2016-07-13,10.04,10.2,9.966,10.06,239420,0
2016-07-14,9.89,10.13,9.72,10,367055,0
2016-07-15,9.85,10.09,9.729,9.84,234755,0
2016-07-18,9.97,9.99,9.7,9.82,177292,0
2016-07-19,9.81,10.14,9.66,10.04,276759,0
2016-07-20,9.75,9.85,9.2,9.27,532813,0
2016-07-21,9.33,9.8,9.23,9.65,214063,0
2016-07-22,9.65,9.85,9.5,9.75,257730,0
2016-07-25,9.6,9.6,9.26,9.39,249771,0
2016-07-26,9.5,9.81,9.33,9.78,337590,0
2016-07-27,9.91,10.4226,9.81,10.4,535290,0
2016-07-28,10.4,10.54,10.25,10.45,348399,0
2016-07-29,10.52,11.165,10.481,11.12,384520,0
2016-08-01,11.26,11.26,10.92,11.22,331060,0
2016-08-02,11.42,11.48,11.13,11.19,500530,0
2016-08-03,11.07,11.07,10.63,10.75,404178,0
2016-08-04,10.75,11.1,10.75,10.99,292227,0
2016-08-05,10.63,10.8,10.34,10.57,278457,0
2016-08-08,10.6,10.86,10.4811,10.54,350946,0
2016-08-09,10.42,10.56,9.703,10.25,616660,0
2016-08-10,10.4,10.6346,10.22,10.29,303615,0
2016-08-11,10.44,10.57,10.06,10.11,310621,0
2016-08-12,10.13,10.45,9.93,10.07,397958,0
2016-08-15,9.91,10.35,9.83,10.19,285348,0
2016-08-16,10.29,10.34,10.13,10.18,284816,0
2016-08-17,10.08,10.0904,9.39,9.95,823355,0
2016-08-18,9.86,10.17,9.72,9.99,443643,0
2016-08-19,9.75,9.78,9.34,9.35,1629110,0
2016-08-22,9.1,9.44,8.95,9.36,553467,0
2016-08-23,9.51,9.51,9.16,9.25,315832,0
2016-08-24,9.1,9.12,8.2713,8.33,673908,0
2016-08-25,8.15,8.73,8.1,8.7,589196,0
2016-08-26,8.9,9.03,8.52,8.85,446661,0
2016-08-29,8.75,9.14,8.68,8.91,427957,0
2016-08-30,8.81,8.93,8.3201,8.41,458590,0
2016-08-31,8.36,8.44,8.11,8.39,563187,0
2016-09-01,8.32,9.125,8.23,9.03,542328,0
2016-09-02,9.37,9.85,9.231,9.79,717979,0
2016-09-06,10.12,10.74,10,10.73,446412,0
2016-09-07,10.66,10.94,10.56,10.91,577926,0
2016-09-08,10.87,10.95,10.34,10.45,391641,0
2016-09-09,10.28,10.55,9.98,10.06,429513,0
2016-09-12,9.84,10.205,9.42,10.14,1318693,0
2016-09-13,9.99,10.17,9.53,9.7,732862,0
2016-09-14,9.84,10.09,9.55,9.55,412716,0
2016-09-15,9.55,9.765,9.41,9.41,532929,0
2016-09-16,9.28,10.09,8.83,10.09,18084004,0
2016-09-19,9.54,10.02,9.53,9.97,1055009,0
2016-09-20,9.89,10.2,9.64,9.98,538226,0
2016-09-21,10.13,11.45,10.08,11.28,1516068,0
2016-09-22,11.66,11.66,10.91,11.03,804585,0
2016-09-23,10.97,11.15,10.3499,10.47,522824,0
2016-09-26,10.52,10.725,10.3,10.38,346252,0
2016-09-27,10.23,10.56,10.06,10.43,578184,0
2016-09-28,10.42,10.78,10.05,10.67,439568,0
2016-09-29,10.26,10.27,9.82,10.22,646843,0
2016-09-30,10.44,10.48,10,10.05,469615,0
2016-10-03,9.99,10.16,9.55,9.66,624250,0
2016-10-04,9.33,9.33,8.58,8.76,654155,0
2016-10-05,8.89,8.939,8.48,8.81,503114,0
2016-10-06,8.46,8.69,8.23,8.36,590434,0
2016-10-07,8.62,8.85,8.261,8.43,417234,0
2016-10-10,8.56,8.63,8.33,8.52,215778,0
2016-10-11,8.54,8.6,8.28,8.37,283635,0
2016-10-12,8.4,8.72,8.36,8.62,297051,0
2016-10-13,8.78,9.1248,8.53,8.76,442788,0
2016-10-14,8.67,8.87,8.55,8.79,363200,0
2016-10-17,8.8,8.92,8.64,8.74,254544,0
2016-10-18,8.92,9.17,8.62,9.15,483968,0
2016-10-19,9.31,9.54,9.17,9.5,583386,0
2016-10-20,9.55,9.57,9.3092,9.57,379056,0
2016-10-21,9.47,9.63,9.38,9.63,291855,0
2016-10-24,9.65,9.7,9.18,9.42,343146,0
2016-10-25,9.49,9.66,9.39,9.64,295627,0
2016-10-26,9.6,9.71,9.371,9.5,276273,0
2016-10-27,9.59,9.6,9.2,9.3,188649,0
2016-10-28,9.28,9.46,9,9.17,433153,0
2016-10-31,9.15,9.5,9.075,9.4,203155,0
2016-11-01,9.75,9.8,9.3,9.45,348548,0
2016-11-02,9.6,10,8.75,8.75,518989,0
2016-11-03,8.75,9.25,8.65,9.15,439499,0
2016-11-04,9.1,9.3,9,9.2,283644,0
2016-11-07,8.95,9.05,8.6,8.8,222388,0
2016-11-08,8.75,8.95,8.05,8.1,512241,0
2016-11-09,8.4,8.65,8,8.6,658523,0
2016-11-10,8.3,8.3,7.073,7.15,716244,0
2016-11-11,7.1,7.25,6.4,6.45,657198,0
2016-11-14,6.45,6.9,6.15,6.6,483246,0
2016-11-15,6.55,6.9,6.55,6.75,452822,0
2016-11-16,6.65,6.85,6.55,6.7,658590,0
2016-11-17,7,7.3,6.75,6.8,651942,0
2016-11-18,6.8,6.95,6.45,6.6,260740,0
2016-11-21,6.75,7.05,6.7,6.95,308898,0
2016-11-22,7.05,7.05,6.675,7,232402,0
2016-11-23,6.65,6.7,6.4,6.45,349384,0
2016-11-25,6.6,6.75,6.25,6.4,215688,0
2016-11-28,6.4,6.8797,6.4,6.75,383644,0
2016-11-29,6.55,6.9,6.55,6.85,256164,0
2016-11-30,6.85,6.85,6.4,6.4,437492,0
2016-12-01,6.4,6.75,6.25,6.5,433954,0
2016-12-02,6.5,6.79,6.5,6.65,493559,0
2016-12-05,6.55,6.625,6.35,6.5,419182,0
2016-12-06,6.55,6.76,6.45,6.55,412307,0
2016-12-07,6.65,6.75,6.45,6.7,385381,0
2016-12-08,6.75,7.1,6.61,7.05,436379,0
2016-12-09,7,7.1,6.6,6.75,478234,0
2016-12-12,6.75,6.95,6.55,6.6,695974,0
2016-12-13,6.6,6.8,6.575,6.65,382103,0
2016-12-14,6.75,6.9,6.2,6.2,715014,0
2016-12-15,6,6.15,5.75,6,723271,0
2016-12-16,6.05,6.3,5.85,5.9,3094125,0
2016-12-19,6,6.15,5.75,5.8,362522,0
2016-12-20,5.7,6.1,5.45,5.95,556375,0
2016-12-21,6,6.05,5.55,5.6,347594,0
2016-12-22,5.55,5.8,5.5,5.55,301429,0
2016-12-23,5.7,5.795,5.6,5.65,156170,0
2016-12-27,5.8,6.1,5.61,6,233219,0
2016-12-28,5.95,6.15,5.71,6.1,309498,0
2016-12-29,6.15,7.15,6.15,6.95,766829,0
2016-12-30,7,7.15,6.35,6.5,542915,0
2017-01-03,6.55,7.025,6.5,6.95,347401,0
2017-01-04,7.15,7.3,6.875,7,511905,0
2017-01-05,7.15,7.85,7.15,7.8,574910,0
2017-01-06,7.5,7.85,7.01,7.4,595595,0
2017-01-09,7.55,7.8,7.355,7.6,517233,0
2017-01-10,7.7,8,7.55,7.7,552946,0
2017-01-11,7.7,7.75,7.35,7.55,375465,0
2017-01-12,7.75,7.95,7.3711,7.5,401497,0
2017-01-13,7.35,7.65,7.19,7.55,254974,0
2017-01-17,7.9,8.125,7.8,8,581756,0
2017-01-18,8,8.1,7.4,7.6,310475,0
2017-01-19,7.45,7.7,7.25,7.55,206405,0
2017-01-20,7.55,7.945,7.457,7.65,196236,0
2017-01-23,7.85,7.8815,7.7,7.75,171378,0
2017-01-24,7.8,7.9,7.4,7.6,344007,0
2017-01-25,7.45,7.55,7.21,7.55,387557,0
2017-01-26,7.35,7.562,7.2,7.25,347734,0
2017-01-27,7.3,7.525,7.2,7.45,280385,0
2017-01-30,7.45,7.75,7.4,7.4,261933,0
2017-01-31,7.7,8.38,7.7,8.2,961038,0
2017-02-01,8.35,9.2,8.3,9.05,877190,0
2017-02-02,9.5,9.65,8.7,9.25,856756,0
2017-02-03,9.15,9.55,9.05,9.3,478536,0
2017-02-06,9.35,9.8,9.3,9.75,646840,0
2017-02-07,9.55,10.05,9.4,9.7,640823,0
2017-02-08,9.85,9.9,9.45,9.7,482646,0
2017-02-09,9.7,9.8,9.3,9.35,487300,0
2017-02-10,9.3,9.65,9.105,9.6,302437,0
2017-02-13,9.4,9.6,9.35,9.45,188747,0
2017-02-14,9.55,9.59,8.85,9.4,479110,0
2017-02-15,9.2,9.55,9.2,9.25,364960,0
2017-02-16,9.35,9.75,9.3,9.5,345444,0
2017-02-17,9.5,9.65,9.2,9.3,304724,0
2017-02-21,9.05,9.3,8.4,8.55,828477,0
2017-02-22,8.4,8.7,8.1,8.45,811955,0
2017-02-23,8.65,8.95,8.455,8.8,598477,0
2017-02-24,9,9.05,8.575,8.65,402307,0
2017-02-27,8.6,8.85,7.7,7.75,767263,0
2017-02-28,7.85,8.05,7.65,7.8,341633,0
2017-03-01,7.6,8.05,7.5,7.95,605412,0
2017-03-02,7.7,7.9,7.15,7.2,603796,0
2017-03-03,7.15,7.45,7,7.45,431195,0
2017-03-06,7.35,7.45,7,7.15,589130,0
2017-03-07,7,7.15,6.85,6.9,699335,0
2017-03-08,6.85,7.075,6.825,6.9,230652,0
2017-03-09,6.85,7.05,6.8,6.85,176891,0
2017-03-10,6.9,7.25,6.75,7.2,365295,0
2017-03-13,7.15,7.45,7.05,7.4,584686,0
2017-03-14,7.35,7.4,6.75,6.8,618816,0
2017-03-15,6.9,7.55,6.725,7.45,907532,0
2017-03-16,7.7,7.795,7.275,7.4,397962,0
2017-03-17,7.4,7.55,7.075,7.2,1282679,0
2017-03-20,7.2,7.45,7.15,7.45,388175,0
2017-03-21,7.45,7.7,7.325,7.5,466112,0
2017-03-22,7.55,7.55,7.175,7.25,303082,0
2017-03-23,7.3,7.4,6.95,7.05,396205,0
2017-03-24,7.1,7.2,7,7.05,215748,0
2017-03-27,7.25,7.35,7.05,7.3,243632,0
2017-03-28,7.25,7.3,6.775,6.85,504948,0
2017-03-29,6.9,7.1,6.75,7.05,317264,0
2017-03-30,7,7.1,6.9,7,386190,0
2017-03-31,6.95,7.275,6.925,7.1,480635,0
2017-04-03,7,7.25,7,7.1,296356,0
2017-04-04,7.2,7.25,7.025,7.15,403476,0
2017-04-05,7.15,7.445,7,7.35,541573,0
2017-04-06,7.35,7.65,7.2,7.6,420362,0
2017-04-07,7.7,7.975,7.55,7.85,739556,0
2017-04-10,7.75,7.9,7.65,7.9,340094,0
2017-04-11,8.05,8.5,8,8.25,685402,0
2017-04-12,8.35,8.35,8.05,8.3,473529,0
2017-04-13,8.25,8.6,8.15,8.45,701281,0
2017-04-17,8.45,8.45,7.625,7.85,998178,0
2017-04-18,7.85,8.1,7.65,7.8,765360,0
2017-04-19,7.7,7.8295,7.45,7.8,961573,0
2017-04-20,7.8,7.875,7.6,7.65,526920,0
2017-04-21,7.65,7.8,7.55,7.8,643810,0
2017-04-24,7.55,7.575,7.35,7.45,760496,0
2017-04-25,7.35,7.4,7,7.15,1649976,0
2017-04-26,7.15,7.25,6.85,7.25,1232956,0
2017-04-27,7.2,7.3,6.9,7.3,823479,0
2017-04-28,7.3,7.65,7.2,7.6,741819,0
2017-05-01,7.5,7.55,7.05,7.1,798561,0
2017-05-02,7.1,7.35,7.05,7.35,587320,0
2017-05-03,7.3,7.7,7.25,7.5,780112,0
2017-05-04,7.4,7.4,6.65,6.65,773389,0
2017-05-05,6.7,6.875,6.6,6.8,346499,0
2017-05-08,6.8,6.85,6.55,6.75,433802,0
2017-05-09,6.7,6.725,6.5,6.65,456123,0
2017-05-10,6.75,6.9,6.65,6.85,404775,0
2017-05-11,6.85,7.1,6.8,7.05,520457,0
2017-05-12,7.15,7.25,7.1,7.25,618753,0
2017-05-15,7.4,7.4,7.05,7.2,374317,0
2017-05-16,7.25,7.45,7.175,7.4,358114,0
2017-05-17,7.5,7.6,7.25,7.4,529266,0
2017-05-18,7.35,7.55,7.2,7.55,608084,0
2017-05-19,7.6,7.6,7.325,7.4,390263,0
2017-05-22,7.45,7.475,7.3,7.45,266656,0
2017-05-23,7.5,7.5,7,7,618283,0
2017-05-24,7.05,7.25,6.8,7.15,774258,0
2017-05-25,7.1,7.225,7,7.2,252745,0
2017-05-26,7.35,7.35,7.05,7.05,211528,0
2017-05-30,7.3,7.35,7.025,7.1,414200,0
2017-05-31,7.1,7.175,6.875,7.1,417060,0
2017-06-01,7.1,7.3,6.95,7.25,383570,0
2017-06-02,7.35,7.45,7.15,7.25,356886,0
2017-06-05,7.35,7.4,7.1,7.25,297800,0
2017-06-06,7.45,8,7.3,8,877189,0
2017-06-07,7.85,8,7.65,7.85,650266,0
2017-06-08,7.8,7.85,7.5,7.75,447271,0
2017-06-09,7.55,7.75,7.5,7.65,370690,0
2017-06-12,7.55,7.85,7.5,7.8,698313,0
2017-06-13,7.8,8.1,7.7,7.95,523080,0
2017-06-14,8.1,8.14,7.15,7.15,1217640,0
2017-06-15,7.15,7.425,7.025,7.2,511119,0
2017-06-16,7.2,7.5,7.05,7.2,3743219,0
2017-06-19,7.45,7.65,7.2,7.45,758179,0
2017-06-20,7.4,7.5,7.2,7.3,518045,0
2017-06-21,7.35,7.65,7.3,7.6,326106,0
2017-06-22,7.75,7.85,7.65,7.8,451562,0
2017-06-23,7.9,8,7.75,8,394609,0
2017-06-26,7.85,8.14,7.85,7.95,312073,0
2017-06-27,8.15,8.15,7.8,7.9,301296,0
2017-06-28,7.9,8.1,7.85,8.05,269737,0
2017-06-29,7.95,8.15,7.7,7.75,385056,0
2017-06-30,7.8,7.85,7.5,7.8,378759,0
2017-07-03,7.6,7.65,7.4,7.45,154893,0
2017-07-05,7.4,7.55,7.05,7.15,583179,0
2017-07-06,7.1,7.175,6.925,6.95,603038,0
2017-07-07,6.95,7,6.8,6.85,442384,0
2017-07-10,6.8,7.1,6.7,7.1,581279,0
2017-07-11,7.05,7.1,6.85,7.05,582953,0
2017-07-12,7.15,7.2,6.9,7,453098,0
2017-07-13,7,7.125,6.875,7.1,411760,0
2017-07-14,7.25,7.75,7.2,7.7,403979,0
2017-07-17,7.8,7.95,7.7,7.95,533971,0
2017-07-18,8.1,8.3,7.975,8.3,585380,0
2017-07-19,8.25,8.4827,8.1682,8.3,364274,0
2017-07-20,8.2,8.45,8.15,8.25,218766,0
2017-07-21,8.3,8.45,8.25,8.3,171263,0
2017-07-24,8.3,8.425,8.225,8.3,324557,0
2017-07-25,8.3,8.45,8.05,8.15,324897,0
2017-07-26,8.1,8.45,8.025,8.4,390922,0
2017-07-27,8.4,8.5,8.175,8.2,402874,0
2017-07-28,8.3,8.75,8.3,8.6,580150,0
2017-07-31,8.65,8.75,8.3,8.35,424508,0
2017-08-01,8.3,8.5,8.25,8.3,231205,0
2017-08-02,8.15,8.3,8.1,8.15,271766,0
2017-08-03,8.2,8.445,8.05,8.35,289080,0
2017-08-04,8.1,8.2,7.55,7.55,604384,0
2017-08-07,7.6,7.85,7.5999,7.6,279742,0
2017-08-08,7.7,7.8,7.6,7.75,287470,0
2017-08-09,7.85,8.15,7.55,7.65,356279,0
2017-08-10,7.85,7.85,7.6,7.6,321391,0
2017-08-11,7.5,7.875,7.5,7.85,335567,0
2017-08-14,7.7,7.8,7.6176,7.75,184932,0
2017-08-15,7.5,7.7,7.5,7.55,150350,0
2017-08-16,7.6,7.85,7.56,7.8,294967,0
2017-08-17,7.8,7.95,7.65,7.7,191027,0
2017-08-18,7.9,7.975,7.65,7.75,214506,0
2017-08-21,7.8,7.8,7.6,7.7,179236,0
2017-08-22,7.7,7.8,7.6,7.65,154259,0
2017-08-23,7.75,7.95,7.65,7.95,316836,0
2017-08-24,7.9,8.1,7.8,8,240476,0
2017-08-25,8.05,8.2,7.9,8.15,143574,0
2017-08-28,8.2,8.65,8.15,8.65,508079,0
2017-08-29,8.8,8.95,8.6,8.85,707944,0
2017-08-30,8.75,9.2,8.65,9.15,538378,0
2017-08-31,9.15,9.3,9.05,9.2,374895,0
2017-09-01,9.3,9.35,9.15,9.35,259986,0
2017-09-05,9.3,9.6,9.25,9.55,436117,0
2017-09-06,9.55,9.7,9.21,9.4,375576,0
2017-09-07,9.55,9.75,9.4815,9.7,336732,0
2017-09-08,9.7,9.7,9.45,9.55,248626,0
2017-09-11,10.25,10.4,9.65,9.65,1955112,0
2017-09-12,9.7,10.1,9.7,9.9,1630941,0
2017-09-13,9.95,10.2,9.85,10.15,545277,0
2017-09-14,10.1,10.45,10.05,10.4,876004,0
2017-09-15,10.45,10.45,10.2,10.45,1029844,0
2017-09-18,10.3,10.3,10.1,10.1,489625,0
2017-09-19,10.1,10.25,9.8,10,584959,0
2017-09-20,10,10.25,9.775,9.85,539981,0
2017-09-21,9.75,10.025,9.7,9.8,373087,0
2017-09-22,9.85,10.1,9.8,9.9,329497,0
2017-09-25,9.8,10.05,9.725,10,271862,0
2017-09-26,9.9,10,9.75,9.75,217470,0
2017-09-27,9.65,9.75,9.35,9.35,476599,0
2017-09-28,9.4,9.6,9.4,9.5,258002,0
2017-09-29,9.5,9.525,9.25,9.35,340822,0
2017-10-02,9.3,9.35,9.1,9.2,965437,0
2017-10-03,9.2,9.45,9.15,9.4,304059,0
2017-10-04,9.4,9.5,9.3,9.45,162947,0
2017-10-05,9.45,9.55,9.35,9.45,202236,0
2017-10-06,9.4,9.8,9.325,9.75,415503,0
2017-10-09,9.75,10.075,9.75,10.05,243746,0
2017-10-10,9.95,10.05,9.7,9.7,248290,0
2017-10-11,9.75,9.85,9.505,9.85,215632,0
2017-10-12,9.8,10,9.75,9.85,177914,0
2017-10-13,9.95,9.95,9.7,9.75,151639,0
2017-10-16,9.75,9.75,9.55,9.6,192032,0
2017-10-17,9.55,9.85,9.4,9.8,167175,0
2017-10-18,9.75,9.9,9.655,9.8,127101,0
2017-10-19,9.8,9.95,9.75,9.8,159127,0
2017-10-20,9.7,9.85,9.7,9.75,114464,0
2017-10-23,9.75,9.8,9.51,9.55,186011,0
2017-10-24,9.5,9.55,9.175,9.25,257083,0
2017-10-25,9.2,9.3,8.9,8.9,376206,0
2017-10-26,8.9,8.95,8.55,8.55,370828,0
2017-10-27,8.6,8.8,8.525,8.65,241368,0
2017-10-30,8.675,9,8.675,8.95,196159,0
2017-10-31,8.825,8.825,8.6,8.75,114634,0
2017-11-01,8.75,8.85,8.55,8.55,585702,0
2017-11-02,8.7,9.05,8.625,8.9,242756,0
2017-11-03,8.9,8.9,8.65,8.75,141685,0
2017-11-06,8.75,8.95,8.65,8.85,191411,0
2017-11-07,8.8,8.85,8.45,8.6,202845,0
2017-11-08,8.7,8.85,8.6,8.7,201555,0
2017-11-09,8.65,8.8,8.65,8.7,150824,0
2017-11-10,8.6,8.75,8.55,8.6,124138,0
