Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.74,10.84,10.74,10.82,31791,0
2005-02-28,10.78,10.8,10.5,10.74,74036,0
2005-03-01,10.67,11.5,10.67,11.45,233351,0
2005-03-02,11.31,11.72,11,11.09,310350,0
2005-03-03,11.17,11.57,11.01,11.39,239964,0
2005-03-04,11.55,11.57,11.14,11.26,168784,0
2005-03-07,11.26,11.34,11.17,11.2,110841,0
2005-03-08,11.05,11.24,11.05,11.08,81860,0
2005-03-09,11.04,11.07,10.95,11.05,157938,0
2005-03-10,11.07,11.07,10.84,11.02,91748,0
2005-03-11,11,11.37,10.91,11,101394,0
2005-03-14,10.94,11,10.75,10.95,63099,0
2005-03-15,11.05,11.07,10.66,10.83,58278,0
2005-03-16,10.71,11,10.7,10.75,142874,0
2005-03-17,10.67,10.89,10.53,10.61,89283,0
2005-03-18,10.77,10.8,10.21,10.55,226048,0
2005-03-21,10.61,10.83,10.45,10.58,90785,0
2005-03-22,10.49,10.75,10.46,10.53,154667,0
2005-03-23,10.48,10.5,10.14,10.18,154994,0
2005-03-24,10.25,10.68,10.1,10.14,146605,0
2005-03-28,10.22,10.28,10.1,10.18,141134,0
2005-03-29,10.19,10.28,9.97,10.01,69058,0
2005-03-30,10.09,10.37,10.05,10.36,60822,0
2005-03-31,10.32,10.37,10.05,10.31,71352,0
2005-04-01,10.28,10.62,10.21,10.22,60561,0
2005-04-04,10.27,10.34,10.05,10.29,112264,0
2005-04-05,10.36,10.38,10.02,10.05,33790,0
2005-04-06,10.01,10.55,10.01,10.43,85015,0
2005-04-07,10.45,10.45,10.27,10.38,47804,0
2005-04-08,10.38,10.38,10.05,10.12,58849,0
2005-04-11,10.09,10.23,10,10,55932,0
2005-04-12,10,10.1,9.85,9.97,125923,0
2005-04-13,9.92,10.2,9.9,9.99,87580,0
2005-04-14,9.93,10.02,9.84,9.84,46792,0
2005-04-15,9.84,9.95,9.71,9.71,34162,0
2005-04-18,9.8,10.11,9.77,9.9,67994,0
2005-04-19,10.01,10.14,9.6,9.67,91868,0
2005-04-20,9.68,9.73,9.33,9.33,117647,0
2005-04-21,9.34,9.58,9.34,9.44,69990,0
2005-04-22,9.39,9.52,9.35,9.38,100705,0
2005-04-25,9.37,9.75,9.29,9.36,124065,0
2005-04-26,9.37,9.49,9.13,9.15,120564,0
2005-04-27,9.09,9.2,9.09,9.17,362718,0
2005-04-28,9.09,9.14,8.88,8.88,176763,0
2005-04-29,9.12,9.28,8.96,9.19,118089,0
2005-05-02,9.28,9.29,9.05,9.23,48644,0
2005-05-03,9.25,9.25,8.98,9,68171,0
2005-05-04,9.06,9.39,9.01,9.36,86481,0
2005-05-05,9.3,9.3,9.01,9.14,51684,0
2005-05-06,9.23,9.23,9.05,9.09,42935,0
2005-05-09,9.02,9.15,8.93,9,166318,0
2005-05-10,5.92,6.4,5.6,6.22,3634881,0
2005-05-11,6.11,6.75,6.11,6.65,851965,0
2005-05-12,6.7,7.09,6.52,7,643562,0
2005-05-13,7,7.23,6.9,6.96,507742,0
2005-05-16,6.96,7.39,6.96,7.29,246235,0
2005-05-17,7.35,7.42,7.31,7.39,140828,0
2005-05-18,7.46,7.62,7.25,7.43,224634,0
2005-05-19,7.47,7.75,7.45,7.52,337898,0
2005-05-20,7.51,7.65,7.25,7.6,132201,0
2005-05-23,7.68,7.68,7.12,7.2,162734,0
2005-05-24,7.1,7.3,7.05,7.21,116819,0
2005-05-25,7.26,7.28,7.15,7.16,125664,0
2005-05-26,7.18,7.78,7.18,7.44,225078,0
2005-05-27,7.37,7.42,7.17,7.17,78564,0
2005-05-31,7.17,7.51,6.73,6.73,303852,0
2005-06-01,6.7,7.19,6.68,6.78,187240,0
2005-06-02,6.65,7.2,6.65,6.86,98958,0
2005-06-03,6.85,7.09,6.59,6.65,104726,0
2005-06-06,6.66,6.66,6.32,6.33,140094,0
2005-06-07,6.3,6.39,6.07,6.15,337725,0
2005-06-08,6.14,6.59,6.05,6.44,313622,0
2005-06-09,6.36,6.67,6.06,6.29,268922,0
2005-06-10,6.27,6.36,6.22,6.22,101951,0
2005-06-13,6.18,6.29,6.04,6.08,187555,0
2005-06-14,6.04,6.34,6.04,6.25,193114,0
2005-06-15,6.26,7.23,6.22,7.05,678590,0
2005-06-16,7.04,7.13,6.97,7.06,143693,0
2005-06-17,7.11,7.15,6.89,6.97,189477,0
2005-06-20,6.94,7.15,6.75,6.96,92342,0
2005-06-21,6.99,6.99,6.68,6.79,182245,0
2005-06-22,6.79,6.87,6.43,6.63,117164,0
2005-06-23,6.61,6.85,6.55,6.61,146219,0
2005-06-24,6.55,6.81,6.55,6.58,1724775,0
2005-06-27,6.58,6.59,6.12,6.18,249609,0
2005-06-28,6.2,6.41,6.1,6.11,132875,0
2005-06-29,6.18,6.28,6.12,6.25,85142,0
2005-06-30,6.19,6.35,6.09,6.26,137394,0
2005-07-01,6.33,6.42,6.32,6.36,74489,0
2005-07-05,6.45,6.63,6.35,6.6,131792,0
2005-07-06,6.59,6.64,6.5,6.57,101967,0
2005-07-07,6.62,6.72,6.55,6.7,64416,0
2005-07-08,6.69,7.24,6.64,7.15,267848,0
2005-07-11,7.15,7.47,7.11,7.43,116232,0
2005-07-12,7.4,7.44,7.08,7.25,346387,0
2005-07-13,7.2,7.32,7.2,7.27,131492,0
2005-07-14,7.35,7.35,7.09,7.1,169789,0
2005-07-15,7.11,7.2,7.1,7.11,101250,0
2005-07-18,7.06,7.1,6.71,6.75,181763,0
2005-07-19,6.76,6.9,6.68,6.84,161803,0
2005-07-20,6.82,7.45,6.82,7.37,134549,0
2005-07-21,7.43,7.43,7.18,7.3,123606,0
2005-07-22,7.3,7.45,7.3,7.35,80448,0
2005-07-25,7.36,7.87,7.35,7.76,114394,0
2005-07-26,7.74,7.84,7.7,7.7,71390,0
2005-07-27,7.74,7.75,6.99,7.13,196792,0
2005-07-28,7.33,7.52,7.19,7.31,150371,0
2005-07-29,7.36,7.63,7.25,7.62,181748,0
2005-08-01,7.63,7.65,7.1,7.2,118925,0
2005-08-02,7.25,7.78,7.25,7.59,132064,0
2005-08-03,7.59,7.73,7.25,7.43,151120,0
2005-08-04,7.5,8.24,7.12,7.81,410273,0
2005-08-05,7.65,7.84,7.41,7.43,188993,0
2005-08-08,7.39,7.63,7.39,7.42,184398,0
2005-08-09,7.54,7.7,7.4,7.69,86453,0
2005-08-10,7.7,7.75,7.65,7.73,68161,0
2005-08-11,8,9.2,7.74,9.09,1369516,0
2005-08-12,8.95,9.34,8.94,9.03,707041,0
2005-08-15,9.05,9.08,8.91,9,135344,0
2005-08-16,8.9,9.21,8.9,9.1,112518,0
2005-08-17,9.1,9.54,9.05,9.37,531075,0
2005-08-18,9.51,9.65,9.4,9.56,425375,0
2005-08-19,9.56,9.65,9.2,9.55,232092,0
2005-08-22,9.6,9.6,9.35,9.52,151869,0
2005-08-23,9.5,9.5,9.36,9.43,83301,0
2005-08-24,9.44,9.55,9.43,9.55,77569,0
2005-08-25,9.3,9.55,9.11,9.51,347321,0
2005-08-26,9.44,9.58,9.44,9.5,108011,0
2005-08-29,9.46,9.55,9.28,9.32,215085,0
2005-08-30,9.31,9.4,9.19,9.24,175454,0
2005-08-31,9.22,9.39,9.18,9.25,82720,0
2005-09-01,9.32,9.44,9.18,9.44,73006,0
2005-09-02,9.45,9.45,9.2,9.28,54127,0
2005-09-06,9.3,9.31,9.16,9.17,63558,0
2005-09-07,9.15,9.48,9.15,9.41,167303,0
2005-09-08,9.3,9.42,9.2,9.28,87342,0
2005-09-09,9.35,9.5,9.25,9.42,94651,0
2005-09-12,9.38,9.5,9.21,9.22,156860,0
2005-09-13,9.22,9.26,8.99,9.07,80330,0
2005-09-14,9.08,9.19,8.87,8.93,49207,0
2005-09-15,8.92,8.94,8.78,8.82,33132,0
2005-09-16,8.79,8.93,8.56,8.7,27319,0
2005-09-19,8.68,8.9,8.65,8.75,65325,0
2005-09-20,8.77,8.83,8.31,8.46,79657,0
2005-09-21,8.33,8.37,8.18,8.25,70385,0
2005-09-22,8.25,8.52,8.25,8.5,50450,0
2005-09-23,8.4,8.57,8.29,8.5,41570,0
2005-09-26,8.53,8.73,8.53,8.71,72843,0
2005-09-27,8.64,8.64,8.28,8.3,88136,0
2005-09-28,8.4,8.56,7.97,8.3,129465,0
2005-09-29,8.26,8.43,8.15,8.2,139665,0
2005-09-30,8.16,8.29,8.01,8.17,126562,0
2005-10-03,8.11,8.24,8.08,8.12,72221,0
2005-10-04,8.12,8.17,7.98,8,80991,0
2005-10-05,8,8.11,7.99,8.1,117666,0
2005-10-06,8.06,8.06,7.91,7.94,108222,0
2005-10-07,7.9,7.94,7.25,7.36,528080,0
2005-10-10,7.48,7.63,7.36,7.61,171393,0
2005-10-11,7.62,7.65,7.19,7.2,130988,0
2005-10-12,7.25,7.25,6.99,7.06,82793,0
2005-10-13,7.08,7.26,6.97,7.22,22064,0
2005-10-14,6.9,7.38,6.75,7.33,126662,0
2005-10-17,7.23,7.33,7.15,7.15,55055,0
2005-10-18,7.16,7.45,7.16,7.43,58081,0
2005-10-19,7.39,7.39,7.22,7.3,55324,0
2005-10-20,7.26,7.4,7.23,7.26,110469,0
2005-10-21,7.29,7.29,6.82,7.09,115436,0
2005-10-24,7.12,7.61,7.09,7.52,74524,0
2005-10-25,7.55,7.62,7.25,7.32,88340,0
2005-10-26,7.34,7.5,7.3,7.37,137526,0
2005-10-27,7.33,7.44,7.25,7.25,49788,0
2005-10-28,7.28,7.38,7.28,7.35,40613,0
2005-10-31,7.36,7.4,7.2,7.23,94449,0
2005-11-01,7.2,7.39,7.2,7.27,141916,0
2005-11-02,7.23,7.3,6.96,7,92599,0
2005-11-03,7.1,7.15,6.97,7,103746,0
2005-11-04,6.98,7.02,6.5,6.61,164631,0
2005-11-07,6.62,6.96,6.6,6.88,60429,0
2005-11-08,6.96,7.14,6.91,7.1,65341,0
2005-11-09,7,7.27,7,7.25,103325,0
2005-11-10,7.21,7.71,7.16,7.47,495630,0
2005-11-11,7.5,7.67,7.49,7.65,182700,0
2005-11-14,7.54,7.61,7.5,7.54,45859,0
2005-11-15,7.54,7.84,7.5,7.74,326699,0
2005-11-16,7.85,7.94,7.35,7.86,333316,0
2005-11-17,7.9,7.94,7.81,7.94,77021,0
2005-11-18,7.95,8.17,7.91,8.17,55239,0
2005-11-21,8.21,8.25,8.06,8.25,121339,0
2005-11-22,8.25,8.3,8.12,8.25,85355,0
2005-11-23,8.23,8.38,8.23,8.29,90258,0
2005-11-25,8.19,8.48,8.19,8.4,41930,0
2005-11-28,8.48,8.48,7.93,8,94393,0
2005-11-29,8.02,8.04,7.91,7.96,28892,0
2005-11-30,7.92,8.26,7.92,8.21,37976,0
2005-12-01,8.23,8.29,8.19,8.2,47483,0
2005-12-02,8.19,8.22,8.17,8.21,17504,0
2005-12-05,8.11,8.11,7.92,8.03,90530,0
2005-12-06,8.07,8.07,7.89,7.94,147749,0
2005-12-07,7.87,7.87,7.68,7.72,128444,0
2005-12-08,7.65,7.87,7.55,7.63,142973,0
2005-12-09,7.66,7.88,7.53,7.81,83170,0
2005-12-12,7.75,7.95,7.75,7.9,64889,0
2005-12-13,7.87,7.99,7.83,7.88,20720,0
2005-12-14,7.9,7.9,7.65,7.75,43853,0
2005-12-15,7.74,7.87,7.6,7.64,47520,0
2005-12-16,7.6,7.74,7.51,7.54,32226,0
2005-12-19,7.5,7.81,7.39,7.64,87520,0
2005-12-20,7.71,7.88,7.51,7.61,72726,0
2005-12-21,7.65,7.65,7.13,7.15,162443,0
2005-12-22,7.13,7.23,6.92,6.95,189549,0
2005-12-23,6.95,7.05,6.9,7.01,140171,0
2005-12-27,7,7.19,6.98,7.13,60279,0
2005-12-28,7.12,7.64,7.05,7.59,118105,0
2005-12-29,7.65,7.67,7.4,7.4,80383,0
2005-12-30,7.3,7.35,7.12,7.15,95636,0
2006-01-03,7.15,7.31,7.15,7.25,43925,0
2006-01-04,7.2,7.28,7.12,7.19,101975,0
2006-01-05,7.12,7.18,7.07,7.15,27153,0
2006-01-06,7.15,7.42,7.15,7.31,150734,0
2006-01-09,7.3,7.35,7.26,7.31,110007,0
2006-01-10,7.33,7.49,7.26,7.46,105236,0
2006-01-11,7.39,7.62,7.37,7.6,81681,0
2006-01-12,7.49,7.81,7.4,7.7,66398,0
2006-01-13,7.69,7.69,7.56,7.67,26866,0
2006-01-17,7.52,7.69,7.43,7.66,60099,0
2006-01-18,7.49,7.69,7.49,7.61,38277,0
2006-01-19,7.66,7.66,7.48,7.5,31486,0
2006-01-20,7.54,8,7.54,7.98,301408,0
2006-01-23,7.99,8.25,7.98,8.13,216917,0
2006-01-24,8.1,8.13,8.06,8.1,34579,0
2006-01-25,8.06,8.13,7.75,7.85,77748,0
2006-01-26,7.85,7.97,7.82,7.9,70729,0
2006-01-27,7.91,8,7.9,7.93,31767,0
2006-01-30,7.9,7.95,7.58,7.86,103702,0
2006-01-31,7.82,8.09,7.82,7.9,97151,0
2006-02-01,7.95,7.95,7.8,7.83,54791,0
2006-02-02,7.9,8.09,7.8,7.82,31161,0
2006-02-03,7.81,7.99,7.8,7.82,211659,0
2006-02-06,7.87,7.94,7.76,7.78,43712,0
2006-02-07,7.79,7.8,7.59,7.65,67976,0
2006-02-08,7.62,7.83,7.57,7.75,63134,0
2006-02-09,7.48,7.72,7.26,7.51,595463,0
2006-02-10,7.55,7.9,7.55,7.77,173336,0
2006-02-13,7.72,7.95,7.72,7.81,122860,0
2006-02-14,7.75,7.76,7.35,7.68,91272,0
2006-02-15,7.61,7.7,7.55,7.69,22275,0
2006-02-16,7.67,8.01,7.6,7.94,361402,0
2006-02-17,7.94,8.22,7.84,8,143449,0
2006-02-21,8.05,8.05,7.76,7.76,38446,0
2006-02-22,7.75,7.76,7.63,7.72,34118,0
2006-02-23,7.75,7.75,7.3,7.4,57253,0
2006-02-24,7.36,7.47,7.27,7.47,25807,0
2006-02-27,7.44,7.57,7.42,7.49,21893,0
2006-02-28,7.45,7.47,7.34,7.35,41229,0
2006-03-01,7.35,7.54,7.35,7.51,34302,0
2006-03-02,7.55,7.63,7.5,7.56,32036,0
2006-03-03,7.58,7.62,7.4,7.55,118072,0
2006-03-06,7.51,7.56,7.31,7.33,27274,0
2006-03-07,7.33,7.4,7.25,7.28,54779,0
2006-03-08,7.29,7.3,7,7.13,42970,0
2006-03-09,7.09,7.23,7.07,7.19,43177,0
2006-03-10,7.15,7.22,6.94,7.03,70088,0
2006-03-13,7.03,7.12,7.03,7.06,20117,0
2006-03-14,7.07,7.21,7.05,7.18,20995,0
2006-03-15,7.14,7.2,7.06,7.08,34448,0
2006-03-16,7.05,7.12,6.89,7.01,87337,0
2006-03-17,6.99,7.02,6.86,6.99,166335,0
2006-03-20,7,7.51,6.99,7.39,154328,0
2006-03-21,7.43,7.47,7.28,7.37,57187,0
2006-03-22,7.3,7.64,7.29,7.37,56226,0
2006-03-23,7.33,7.65,7.33,7.46,62693,0
2006-03-24,7.5,7.5,7.23,7.25,60466,0
2006-03-27,7.27,7.45,7.16,7.44,157462,0
2006-03-28,7.46,8.14,7.45,7.86,313232,0
2006-03-29,7.88,8.17,7.84,7.86,197351,0
2006-03-30,7.97,7.98,7.84,7.9,134107,0
2006-03-31,7.83,7.95,7.74,7.81,227353,0
2006-04-03,7.89,7.89,7.73,7.77,111518,0
2006-04-04,7.75,8,7.71,7.94,84081,0
2006-04-05,7.96,8,7.83,8,112351,0
2006-04-06,8,8.24,7.98,8.15,241120,0
2006-04-07,8.14,8.22,7.94,8.03,202648,0
2006-04-10,8.05,8.15,8.01,8.05,160063,0
2006-04-11,8.16,8.22,8,8.12,106822,0
2006-04-12,8,8.1,7.76,7.76,145403,0
2006-04-13,7.78,7.91,7.78,7.9,118755,0
2006-04-17,7.88,7.9,7.78,7.78,64534,0
2006-04-18,7.77,7.84,7.66,7.67,92320,0
2006-04-19,7.66,7.9,7.47,7.58,241379,0
2006-04-20,7.6,7.69,7.52,7.53,107484,0
2006-04-21,7.57,7.68,7.45,7.48,130537,0
2006-04-24,7.46,7.51,7.36,7.37,82028,0
2006-04-25,7.35,7.55,7.32,7.45,86241,0
2006-04-26,7.47,7.56,7.42,7.43,76524,0
2006-04-27,7.43,7.46,7.31,7.32,103497,0
2006-04-28,7.31,7.77,7.17,7.63,206884,0
2006-05-01,7.71,7.88,7.65,7.72,148105,0
2006-05-02,7.7,7.85,7.56,7.6,191444,0
2006-05-03,7.6,7.6,7.49,7.55,78775,0
2006-05-04,7.52,7.75,7.49,7.58,89732,0
2006-05-05,7.57,7.57,7.36,7.41,98174,0
2006-05-08,7.41,7.46,7.3,7.34,101665,0
2006-05-09,7.27,7.27,6.9,7.05,138190,0
2006-05-10,7,7.1,6.95,7.04,64242,0
2006-05-11,7,7.19,6.95,7,163560,0
2006-05-12,7,7.26,6.9,7.16,111617,0
2006-05-15,7.18,7.2,6.81,6.83,80559,0
2006-05-16,6.8,6.88,6.65,6.72,82423,0
2006-05-17,6.7,6.95,6.65,6.75,135819,0
2006-05-18,6.75,7.3,6.75,7.06,122983,0
2006-05-19,7.1,7.25,6.97,7.19,57947,0
2006-05-22,7.21,7.34,7.08,7.28,83675,0
2006-05-23,7.26,7.42,7.22,7.24,95927,0
2006-05-24,7.26,7.26,7.06,7.18,230936,0
2006-05-25,7.14,7.2,7.08,7.14,51453,0
2006-05-26,7.09,7.18,7.05,7.1,136528,0
2006-05-30,7.13,7.24,7.01,7.24,96074,0
2006-05-31,7.21,7.21,6.98,7.09,94365,0
2006-06-01,7.14,7.14,6.95,7,124986,0
2006-06-02,6.95,7.12,6.94,7,39601,0
2006-06-05,6.93,7.05,6.87,7.05,80514,0
2006-06-06,7.02,7.02,6.8,6.82,97516,0
2006-06-07,6.85,6.91,6.8,6.85,27333,0
2006-06-08,6.88,6.88,6.69,6.83,44440,0
2006-06-09,6.78,6.86,6.78,6.83,30113,0
2006-06-12,6.8,6.96,6.76,6.84,37460,0
2006-06-13,6.87,6.87,6.66,6.8,37118,0
2006-06-14,6.83,6.89,6.76,6.77,71066,0
2006-06-15,6.81,7.03,6.8,6.93,105061,0
2006-06-16,6.91,6.99,6.87,6.9,70308,0
2006-06-19,6.87,7,6.64,6.77,63721,0
2006-06-20,6.73,6.74,6.68,6.68,21745,0
2006-06-21,6.65,6.97,6.65,6.9,193592,0
2006-06-22,6.85,6.94,6.81,6.93,79899,0
2006-06-23,6.96,6.96,6.71,6.73,137502,0
2006-06-26,6.81,6.81,6.69,6.75,37560,0
2006-06-27,6.7,6.71,6.51,6.51,34089,0
2006-06-28,6.5,6.52,6.1,6.2,102867,0
2006-06-29,6.17,6.46,6.16,6.24,115614,0
2006-06-30,6.19,6.45,6.18,6.4,58645,0
2006-07-03,6.37,6.4,6.27,6.3,10014,0
2006-07-05,6.31,6.42,6.23,6.25,102903,0
2006-07-06,6.25,6.31,5.96,5.96,244408,0
2006-07-07,5.95,6.04,5.84,5.84,90175,0
2006-07-10,5.83,5.89,5.81,5.84,173130,0
2006-07-11,5.85,6.02,5.81,5.95,57534,0
2006-07-12,5.92,6.09,5.88,5.98,191421,0
2006-07-13,5.98,6.01,5.95,5.99,36590,0
2006-07-14,5.96,6,5.91,5.95,51928,0
2006-07-17,6,6,5.84,5.87,82789,0
2006-07-18,5.92,6.02,5.85,6,27206,0
2006-07-19,5.97,6.1,5.95,6.03,203900,0
2006-07-20,6.03,6.07,5.71,5.75,189969,0
2006-07-21,5.78,5.79,5.66,5.74,113366,0
2006-07-24,5.71,5.89,5.7,5.79,44300,0
2006-07-25,5.7,5.96,5.66,5.82,131620,0
2006-07-26,5.86,5.87,5.76,5.82,56830,0
2006-07-27,5.79,5.85,5.74,5.78,13826,0
2006-07-28,5.75,5.86,5.71,5.78,49035,0
2006-07-31,5.78,5.9,5.78,5.84,146668,0
2006-08-01,5.8,5.87,5.76,5.83,120781,0
2006-08-02,5.85,5.85,5.5,5.69,90911,0
2006-08-03,5.65,5.88,5.64,5.76,47588,0
2006-08-04,5.71,5.88,5.71,5.81,16821,0
2006-08-07,5.85,5.89,5.75,5.86,44741,0
2006-08-08,5.7,5.78,5.36,5.38,169696,0
2006-08-09,5.38,5.5,5.18,5.19,93912,0
2006-08-10,5.22,5.33,5.21,5.25,90221,0
2006-08-11,5.25,5.26,5.21,5.25,48471,0
2006-08-14,5.16,5.24,4.96,5,184100,0
2006-08-15,4.98,5.18,4.87,5.18,211749,0
2006-08-16,5.21,5.25,4.95,4.95,105376,0
2006-08-17,4.91,5.18,4.89,5.08,50492,0
2006-08-18,5.12,5.13,4.97,5.09,72309,0
2006-08-21,5.05,5.17,5.05,5.13,51741,0
2006-08-22,5.16,5.2,5.05,5.14,228231,0
2006-08-23,5.14,5.18,5.1,5.17,52840,0
2006-08-24,5.21,5.31,5.1,5.3,117709,0
2006-08-25,5.25,5.25,5.13,5.13,35409,0
2006-08-28,5.13,5.18,5.03,5.03,35694,0
2006-08-29,5.01,5.15,5,5,66719,0
2006-08-30,5,5.51,5,5.32,1238366,0
2006-08-31,5.32,5.44,5.2,5.38,85362,0
2006-09-01,5.44,5.44,5.23,5.32,41883,0
2006-09-05,5.36,5.44,5.31,5.4,35360,0
2006-09-06,5.42,5.44,5.34,5.42,122000,0
2006-09-07,5.44,5.53,5.34,5.48,81808,0
2006-09-08,5.46,5.73,5.46,5.7,43885,0
2006-09-11,5.72,6,5.69,5.85,53994,0
2006-09-12,5.82,5.9,5.76,5.77,25359,0
2006-09-13,5.79,6.43,5.79,6.25,135590,0
2006-09-14,6.27,6.5,6.25,6.43,97254,0
2006-09-15,6.48,6.55,6.27,6.41,114224,0
2006-09-18,6.41,6.69,6.29,6.59,188917,0
2006-09-19,6.61,6.69,6.5,6.66,39849,0
2006-09-20,6.73,6.76,6.58,6.68,115147,0
2006-09-21,6.75,6.94,6.71,6.9,125051,0
2006-09-22,6.92,6.94,6.65,6.86,191806,0
2006-09-25,6.97,7.05,6.71,6.91,176913,0
2006-09-26,6.94,6.94,6.58,6.85,45674,0
2006-09-27,6.87,7,6.66,6.94,51478,0
2006-09-28,7.04,7.11,6.94,7,213355,0
2006-09-29,6.99,7.18,6.96,7.02,419138,0
2006-10-02,7.02,7.05,6.86,6.91,103710,0
2006-10-03,6.93,6.93,6.87,6.9,42755,0
2006-10-04,6.86,7.02,6.6,6.6,75148,0
2006-10-05,6.63,6.8,6.58,6.69,62267,0
2006-10-06,6.65,6.68,6.35,6.4,56908,0
2006-10-09,6.35,6.49,6.2,6.35,55245,0
2006-10-10,6.33,6.52,6.33,6.5,48806,0
2006-10-11,6.44,6.48,6.27,6.29,28256,0
2006-10-12,6.27,6.38,6.11,6.29,409572,0
2006-10-13,6.29,6.4,6.25,6.28,155311,0
2006-10-16,6.34,6.34,6.26,6.34,44174,0
2006-10-17,6.35,6.35,6.28,6.3,20750,0
2006-10-18,6.29,6.39,6.26,6.38,25701,0
2006-10-19,6.35,6.56,6.35,6.53,56447,0
2006-10-20,6.5,6.52,6.43,6.43,20970,0
2006-10-23,6.43,6.52,6.21,6.33,45716,0
2006-10-24,6.34,6.45,6.25,6.32,33661,0
2006-10-25,6.29,6.39,6.28,6.29,29571,0
2006-10-26,6.29,6.39,6.25,6.35,22086,0
2006-10-27,6.33,6.44,6.27,6.3,27132,0
2006-10-30,6.31,6.57,6.29,6.44,568011,0
2006-10-31,6.46,6.46,6.29,6.37,17988,0
2006-11-01,6.3,6.41,6.3,6.32,21448,0
2006-11-02,6.33,6.35,6.21,6.3,26064,0
2006-11-03,6.3,6.53,6.29,6.49,396233,0
2006-11-06,6.55,6.87,6.51,6.86,75949,0
2006-11-07,6.88,7.19,6.68,6.95,100917,0
2006-11-08,6.91,7.08,6.7,6.9,41186,0
2006-11-09,6.88,7.03,5.68,6.75,91963,0
2006-11-10,6.89,7.04,6.67,6.85,38290,0
2006-11-13,6.85,6.9,6.82,6.86,19885,0
2006-11-14,6.89,6.93,6.59,6.67,33717,0
2006-11-15,6.64,6.68,6.41,6.48,44653,0
2006-11-16,6.44,6.54,6.36,6.5,40105,0
2006-11-17,6.42,6.42,6.1,6.17,48802,0
2006-11-20,6.17,6.24,6,6.18,45890,0
2006-11-21,6.12,6.25,5.87,6.02,97720,0
2006-11-22,5.99,6.19,5.97,6.04,81558,0
2006-11-24,5.99,6.02,5.95,5.98,20497,0
2006-11-27,6,6.04,5.85,5.92,44520,0
2006-11-28,5.88,6.09,5.88,5.99,63923,0
2006-11-29,6.08,6.08,5.95,6,27577,0
2006-11-30,6.03,6.1,5.9,5.97,36391,0
2006-12-01,6.02,6.09,5.98,6.05,43616,0
2006-12-04,6.01,6.27,6.01,6.27,35887,0
2006-12-05,6.23,6.44,6.22,6.25,30023,0
2006-12-06,6.21,6.33,6.18,6.22,26945,0
2006-12-07,6.25,6.25,6.03,6.04,38510,0
2006-12-08,6.03,6.25,6.01,6.01,28819,0
2006-12-11,6.02,6.04,5.87,6,88939,0
2006-12-12,5.97,6,5.96,5.97,26478,0
2006-12-13,6.01,6.05,5.99,6,44417,0
2006-12-14,5.98,6.05,5.9,5.97,46965,0
2006-12-15,5.93,5.95,5.9,5.9,25015,0
2006-12-18,5.96,5.96,5.9,5.94,13971,0
2006-12-19,6,6.03,5.92,5.94,68744,0
2006-12-20,5.92,6.01,5.74,5.77,69995,0
2006-12-21,5.82,5.95,5.78,5.85,120354,0
2006-12-22,5.8,5.99,5.8,5.91,68623,0
2006-12-26,5.82,5.95,5.59,5.6,79717,0
2006-12-27,5.63,5.8,5.63,5.74,93762,0
2006-12-28,5.71,5.85,5.71,5.75,65938,0
2006-12-29,5.75,5.91,5.75,5.86,85055,0
2007-01-03,5.99,6,5.37,5.46,129562,0
2007-01-04,5.5,5.58,5.48,5.56,96237,0
2007-01-05,5.6,5.65,5.42,5.59,136003,0
2007-01-08,5.6,5.65,5.57,5.57,39805,0
2007-01-09,5.62,5.62,5.4,5.45,52603,0
2007-01-10,5.5,5.51,5.26,5.31,92607,0
2007-01-11,5.3,5.44,5.26,5.37,80639,0
2007-01-12,5.4,5.4,5.33,5.33,68565,0
2007-01-16,5.39,5.41,5.25,5.29,92319,0
2007-01-17,5.31,5.42,5.31,5.41,93586,0
2007-01-18,5.4,5.42,5.29,5.3,44397,0
2007-01-19,5.4,5.4,5.19,5.2,110578,0
2007-01-22,5.25,5.31,5.22,5.22,42794,0
2007-01-23,5.27,5.31,5.12,5.18,94441,0
2007-01-24,5.2,5.2,5.12,5.15,41160,0
2007-01-25,5.15,5.18,5.14,5.16,31538,0
2007-01-26,5.2,5.28,5.18,5.2,86673,0
2007-01-29,5.23,5.38,5.15,5.2,76655,0
2007-01-30,5.2,5.65,5.19,5.61,117148,0
2007-01-31,5.64,5.76,5.57,5.75,129786,0
2007-02-01,5.74,6,5.7,5.9,87270,0
2007-02-02,5.98,6.33,5.9,6.3,233734,0
2007-02-05,6.26,6.46,6.1,6.46,193408,0
2007-02-06,6.24,6.45,5.92,5.96,282250,0
2007-02-07,6.08,6.82,5.8,6.59,297414,0
2007-02-08,6.5,7,6.37,6.95,266302,0
2007-02-09,6.85,7.1,6.72,7.04,205254,0
2007-02-12,6.95,7.71,6.94,7.46,264598,0
2007-02-13,7.48,7.48,7.23,7.28,122585,0
2007-02-14,7.25,7.51,7.19,7.42,137898,0
2007-02-15,7.48,7.48,7.24,7.24,99104,0
2007-02-16,7.24,7.44,7.24,7.41,24409,0
2007-02-20,7.45,7.45,7.15,7.15,70147,0
2007-02-21,7.17,7.38,7.17,7.32,71097,0
2007-02-22,7.36,7.4,7.28,7.34,25574,0
2007-02-23,7.41,7.41,7.16,7.31,23233,0
2007-02-26,7.31,7.31,7.08,7.17,57067,0
2007-02-27,7.16,7.42,7.01,7.19,71152,0
2007-02-28,7.22,7.25,7,7.07,49005,0
2007-03-01,7.02,7.35,6.96,7.26,49457,0
2007-03-02,7.22,7.39,7.16,7.25,65740,0
2007-03-05,7.24,7.49,7.08,7.45,64051,0
2007-03-06,7.48,7.65,7.42,7.61,122208,0
2007-03-07,7.55,7.74,7.55,7.62,75090,0
2007-03-08,7.7,7.84,7.67,7.73,65446,0
2007-03-09,7.73,7.73,7.59,7.65,33276,0
2007-03-12,7.65,7.87,7.6,7.8,155013,0
2007-03-13,7.8,7.89,7.55,7.62,138685,0
2007-03-14,7.7,7.8,7.5,7.58,104686,0
2007-03-15,7.58,7.65,7.39,7.4,126795,0
2007-03-16,7.38,7.53,7.38,7.5,90183,0
2007-03-19,7.48,7.78,7.48,7.76,41877,0
2007-03-20,7.73,7.73,7.54,7.7,96213,0
2007-03-21,7.74,7.78,7.6,7.66,53470,0
2007-03-22,7.66,7.86,7.65,7.71,132860,0
2007-03-23,7.74,7.83,7.64,7.72,27983,0
2007-03-26,7.73,7.74,7.23,7.27,96049,0
2007-03-27,7.22,7.44,7.22,7.43,62284,0
2007-03-28,7.44,7.44,7.15,7.19,25684,0
2007-03-29,7.19,7.29,7.12,7.21,71008,0
2007-03-30,7.19,7.25,7.17,7.25,27358,0
2007-04-02,7.2,7.39,7.13,7.24,31124,0
2007-04-03,7.12,7.31,7.12,7.31,19537,0
2007-04-04,7.41,7.85,7.41,7.69,62328,0
2007-04-05,7.74,7.9,7.74,7.78,108210,0
2007-04-09,7.82,7.93,7.81,7.88,71632,0
2007-04-10,7.9,7.95,7.81,7.92,63908,0
2007-04-11,7.94,7.95,7.83,7.95,78712,0
2007-04-12,7.95,8,7.77,8,130353,0
2007-04-13,8.03,8.1,7.98,8.06,59624,0
2007-04-16,8.01,8.12,8.01,8.12,54287,0
2007-04-17,8.09,8.18,8.01,8.18,107340,0
2007-04-18,8.18,8.18,8,8.1,56690,0
2007-04-19,8.05,8.24,8.05,8.22,99398,0
2007-04-20,8.19,8.37,8.07,8.32,107739,0
2007-04-23,8.32,8.4,8.15,8.38,136577,0
2007-04-24,8.4,8.45,8.08,8.45,102601,0
2007-04-25,8.39,8.47,8.35,8.36,143081,0
2007-04-26,8.41,8.5,8.35,8.48,44413,0
2007-04-27,8.5,8.64,8.42,8.58,136244,0
2007-04-30,8.63,8.63,8.23,8.47,77318,0
2007-05-01,8.44,8.53,8.32,8.4,490309,0
2007-05-02,8.4,8.49,8.3,8.3,51666,0
2007-05-03,8.34,8.4,8.05,8.1,75919,0
2007-05-04,8.09,8.25,8,8.24,330077,0
2007-05-07,8.19,8.26,7.93,8.19,134486,0
2007-05-08,8.2,8.75,8.16,8.75,200082,0
2007-05-09,8.7,9.16,8.56,9.07,292347,0
2007-05-10,8.9,9.45,8.9,9.28,503728,0
2007-05-11,9.26,9.37,8.97,9.17,241671,0
2007-05-14,9.22,9.57,9.19,9.57,252202,0
2007-05-15,9.71,9.84,9.62,9.81,182854,0
2007-05-16,10.09,10.21,9.82,10,305897,0
2007-05-17,10,10.94,9.99,10.75,465127,0
2007-05-18,10.85,10.9,10.47,10.51,237760,0
2007-05-21,10.57,10.72,10.38,10.5,227557,0
2007-05-22,10.5,10.62,10.39,10.43,215599,0
2007-05-23,10.41,10.68,10.41,10.44,146364,0
2007-05-24,10.4,10.52,10.05,10.23,94210,0
2007-05-25,10.21,10.44,10.15,10.35,55727,0
2007-05-29,10.28,10.52,10.28,10.4,89948,0
2007-05-30,10.3,10.3,10.17,10.27,80207,0
2007-05-31,10.26,10.3,10,10.05,155514,0
2007-06-01,10.01,10.21,9.85,10.01,139917,0
2007-06-04,10.08,10.55,10.01,10.5,654175,0
2007-06-05,10.51,10.64,10.24,10.5,383742,0
2007-06-06,10.42,10.5,10.25,10.47,250487,0
2007-06-07,10.4,10.9,10.4,10.84,307440,0
2007-06-08,10.85,11.25,10.85,11,195792,0
2007-06-11,10.96,11.28,10.9,11.11,220094,0
2007-06-12,11.2,11.23,11.1,11.15,246861,0
2007-06-13,11.1,11.3,11.1,11.22,128874,0
2007-06-14,11.26,11.5,11.25,11.34,181720,0
2007-06-15,11.42,11.58,11.36,11.55,364668,0
2007-06-18,11.56,11.94,11.48,11.77,338327,0
2007-06-19,11.8,11.8,11.59,11.61,194995,0
2007-06-20,11.64,11.69,11.5,11.5,165552,0
2007-06-21,11.53,11.53,10.91,10.95,167609,0
2007-06-22,10.93,11.3,10.51,10.81,2966220,0
2007-06-25,10.81,10.86,10.44,10.62,339827,0
2007-06-26,10.66,11.23,10.45,11.09,231508,0
2007-06-27,10.96,11.4,10.83,11.38,120003,0
2007-06-28,11.41,11.76,11.39,11.56,191035,0
2007-06-29,11.53,11.67,11.2,11.25,144140,0
2007-07-02,11.28,11.67,11.27,11.5,309371,0
2007-07-03,11.63,11.83,11.34,11.8,145954,0
2007-07-05,11.84,11.86,11.5,11.86,87594,0
2007-07-06,11.75,11.91,11.65,11.89,136373,0
2007-07-09,11.95,11.95,11.78,11.9,197289,0
2007-07-10,11.96,11.99,11.77,11.84,159517,0
2007-07-11,11.8,11.91,11.5,11.67,75642,0
2007-07-12,11.71,11.89,11.48,11.89,164549,0
2007-07-13,11.89,11.89,11.61,11.75,53259,0
2007-07-16,11.82,11.96,11.56,11.61,71362,0
2007-07-17,11.61,11.63,11.38,11.42,114533,0
2007-07-18,11.45,11.66,11.34,11.65,143079,0
2007-07-19,11.75,11.78,11.43,11.51,74824,0
2007-07-20,11.48,11.66,10.82,11.02,145711,0
2007-07-23,10.97,11.46,10.97,11.15,86600,0
2007-07-24,11.07,11.35,10.55,10.59,155131,0
2007-07-25,10.56,10.85,10.16,10.61,202649,0
2007-07-26,10.52,10.52,10.07,10.28,198698,0
2007-07-27,10.2,10.42,10,10.08,125995,0
2007-07-30,10.03,10.06,9.26,9.87,244398,0
2007-07-31,9.98,11.02,9.97,10.72,400796,0
2007-08-01,10.77,11.48,10.55,11,297816,0
2007-08-02,11,11.26,10.77,11.26,195316,0
2007-08-03,11.27,11.27,10.43,10.47,139266,0
2007-08-06,10.5,10.5,9.64,9.92,318524,0
2007-08-07,9.89,10,9.65,9.74,169953,0
2007-08-08,9.77,9.95,9.26,9.41,1382286,0
2007-08-09,9.39,9.58,9.05,9.5,561701,0
2007-08-10,9.46,11.45,9.42,11.41,506834,0
2007-08-13,11.44,11.85,10.97,10.98,242167,0
2007-08-14,11.12,11.36,10.72,10.75,92713,0
2007-08-15,10.72,11.38,10.69,10.7,107437,0
2007-08-16,10.75,11.25,10.6,11.23,192361,0
2007-08-17,11.62,11.71,10.69,11.63,278295,0
2007-08-20,11.65,11.65,10.08,10.48,256420,0
2007-08-21,10.43,11.4,10.35,11.24,173637,0
2007-08-22,11.28,11.58,10.8,11,216949,0
2007-08-23,11.05,11.24,10.85,11.06,114335,0
2007-08-24,11.02,11.25,10.85,11.18,132653,0
2007-08-27,11.15,11.25,10.89,11.03,86185,0
2007-08-28,11,11.03,10.49,10.61,104971,0
2007-08-29,10.64,11.12,10.35,11.09,116821,0
2007-08-30,11.05,11.2,10.8,11.02,84172,0
2007-08-31,11.08,11.2,10.66,10.83,95451,0
2007-09-04,10.83,10.94,10.74,10.84,74646,0
2007-09-05,10.83,10.95,10.76,10.91,152975,0
2007-09-06,10.9,10.98,10.58,10.7,111987,0
2007-09-07,10.63,10.65,10.29,10.38,64396,0
2007-09-10,10.41,10.59,10.02,10.13,64242,0
2007-09-11,10.16,10.69,9.91,10.64,91247,0
2007-09-12,10.61,10.9,10.61,10.7,70730,0
2007-09-13,10.71,10.78,10.19,10.75,90184,0
2007-09-14,10.7,10.9,10.49,10.87,117679,0
2007-09-17,10.86,10.87,10.2,10.22,66004,0
2007-09-18,10.25,11.07,10.2,11,199392,0
2007-09-19,11.1,11.1,10.77,10.99,176601,0
2007-09-20,11,11.04,10.69,10.97,56734,0
2007-09-21,10.99,11,10.53,10.56,197362,0
2007-09-24,10.6,10.68,10.26,10.55,199666,0
2007-09-25,10.45,10.66,10.12,10.52,70351,0
2007-09-26,10.62,11.03,10.53,10.88,96943,0
2007-09-27,10.92,11.03,10.75,10.88,47393,0
2007-09-28,10.84,10.86,10.61,10.72,79599,0
2007-10-01,10.61,11.07,10.61,11.03,181125,0
2007-10-02,11.07,11.21,10.87,11.15,147745,0
2007-10-03,11.04,11.09,10.8,10.84,69026,0
2007-10-04,10.86,11.03,10.79,10.98,42536,0
2007-10-05,11.13,11.29,10.94,11.11,343386,0
2007-10-08,11.11,11.19,10.85,11,71675,0
2007-10-09,10.92,11.35,10.92,11.3,177861,0
2007-10-10,11.33,11.4,11.15,11.4,74022,0
2007-10-11,11.4,11.4,11.11,11.24,72445,0
2007-10-12,11.23,11.4,11.01,11.35,67132,0
2007-10-15,11.31,11.31,10.46,10.51,261839,0
2007-10-16,10.51,10.98,10.5,10.78,110408,0
2007-10-17,10.95,11,10.67,10.78,81579,0
2007-10-18,10.76,10.98,10.65,10.9,36690,0
2007-10-19,10.9,10.9,10.27,10.31,106254,0
2007-10-22,10.24,10.66,10.03,10.63,72300,0
2007-10-23,10.8,10.96,10.33,10.53,173818,0
2007-10-24,10.43,10.72,10.09,10.62,114190,0
2007-10-25,10.65,10.94,10.53,10.9,101280,0
2007-10-26,10.99,11.15,10.83,10.9,219157,0
2007-10-29,10.99,11,10.79,10.91,85257,0
2007-10-30,10.84,11,10.64,10.66,89199,0
2007-10-31,10.69,10.74,10.18,10.61,201411,0
2007-11-01,10.42,10.8,10.05,10.2,236513,0
2007-11-02,10.37,10.6,10.15,10.6,171425,0
2007-11-05,10.49,10.66,10.25,10.51,149471,0
2007-11-06,10.51,10.75,10.07,10.72,111819,0
2007-11-07,10.61,10.73,10,10.3,210502,0
2007-11-08,10.39,10.57,9.84,10.56,133493,0
2007-11-09,10.44,10.7,10.38,10.69,94112,0
2007-11-12,10.65,10.93,10.48,10.54,71037,0
2007-11-13,10.45,10.5,9.06,10,830430,0
2007-11-14,10.05,10.15,9.81,10,317823,0
2007-11-15,9.97,10.1,9.35,9.4,292865,0
2007-11-16,9.36,9.67,9.36,9.58,279722,0
2007-11-19,9.5,9.5,8.76,8.94,404473,0
2007-11-20,8.96,8.96,8.59,8.71,240715,0
2007-11-21,8.71,8.72,8.41,8.52,210603,0
2007-11-23,8.58,8.96,8.46,8.82,61580,0
2007-11-26,8.81,8.81,8.23,8.6,199975,0
2007-11-27,8.61,8.61,8.39,8.44,134551,0
2007-11-28,8.55,8.87,8.52,8.84,159701,0
2007-11-29,8.84,8.91,8.73,8.79,88107,0
2007-11-30,8.96,9.1,8.63,8.88,127492,0
2007-12-03,8.9,9.01,8.67,8.82,137378,0
2007-12-04,8.75,8.81,8.48,8.55,118887,0
2007-12-05,8.72,8.72,8.45,8.51,69283,0
2007-12-06,8.5,8.85,8.45,8.85,149000,0
2007-12-07,8.89,9.21,8.76,9.21,435877,0
2007-12-10,9.26,9.7,9.12,9.31,228608,0
2007-12-11,9.38,9.46,8.98,9,287452,0
2007-12-12,9.18,9.34,8.75,8.97,259669,0
2007-12-13,8.86,9.04,8.73,9,199957,0
2007-12-14,8.76,9.14,8.72,8.77,187181,0
2007-12-17,8.7,8.82,8.55,8.56,132268,0
2007-12-18,8.68,8.68,8.25,8.55,230591,0
2007-12-19,8.5,8.65,8.49,8.6,312205,0
2007-12-20,8.73,8.73,8.44,8.71,249102,0
2007-12-21,8.9,8.9,8.5,8.75,470146,0
2007-12-24,8.78,8.85,8.57,8.76,148598,0
2007-12-26,8.68,9.33,8.68,9.06,175269,0
2007-12-27,9.06,9.21,8.81,8.81,169140,0
2007-12-28,8.94,9.2,8.65,8.79,69056,0
2007-12-31,8.7,9.05,8.44,8.68,204457,0
2008-01-02,8.7,9.03,8.6,8.72,179831,0
2008-01-03,8.76,8.89,8.61,8.65,87173,0
2008-01-04,8.52,8.89,8.31,8.38,179536,0
2008-01-07,8.45,8.86,8.45,8.57,151491,0
2008-01-08,8.66,8.75,8.27,8.37,169645,0
2008-01-09,8.32,8.51,8.05,8.45,117934,0
2008-01-10,8.34,8.44,8.12,8.36,77469,0
2008-01-11,8.26,8.48,8.11,8.13,95212,0
2008-01-14,8.2,8.38,7.84,7.86,110474,0
2008-01-15,7.76,7.98,7.76,7.85,215253,0
2008-01-16,7.84,8.08,7.71,7.98,199566,0
2008-01-17,8.02,8.13,7.9,8.1,125109,0
2008-01-18,8.02,8.45,7.6,7.68,360470,0
2008-01-22,7.5,7.89,7.3,7.51,290334,0
2008-01-23,7.35,7.71,7.07,7.64,220328,0
2008-01-24,7.7,7.71,7.02,7.4,304609,0
2008-01-25,7.52,7.57,7.21,7.47,1415893,0
2008-01-28,7.44,7.5,7.25,7.45,333179,0
2008-01-29,7.55,7.89,7.41,7.81,346919,0
2008-01-30,7.74,7.88,7.71,7.81,268293,0
2008-01-31,7.7,8.06,7.66,8,325560,0
2008-02-01,8.02,8.59,8.02,8.56,217321,0
2008-02-04,8.63,8.9,8.63,8.89,177265,0
2008-02-05,8.93,8.93,8.6,8.68,186437,0
2008-02-06,8.77,8.77,8.28,8.67,457489,0
2008-02-07,8.59,8.71,8.13,8.7,458807,0
2008-02-08,8.57,8.73,8.51,8.73,286962,0
2008-02-11,8.72,8.83,8.46,8.62,583536,0
2008-02-12,8.71,8.8,8.5,8.78,190679,0
2008-02-13,8.83,8.93,8.66,8.76,186506,0
2008-02-14,8.77,8.79,8.51,8.68,199015,0
2008-02-15,8.61,8.71,8.39,8.61,161092,0
2008-02-19,8.71,8.75,8.48,8.51,143580,0
2008-02-20,8.43,8.66,8.43,8.66,145347,0
2008-02-21,8.74,8.74,8.02,8.05,227594,0
2008-02-22,8.08,8.17,7.81,7.94,175976,0
2008-02-25,7.96,8.23,7.8,7.95,160998,0
2008-02-26,7.86,8.25,7.85,8.18,214479,0
2008-02-27,8.19,8.37,8.17,8.2,326897,0
2008-02-28,8.3,8.84,8.08,8.08,1692259,0
2008-02-29,8.01,8.63,8,8.6,654175,0
2008-03-03,8.6,9.81,8.5,9.76,534624,0
2008-03-04,9.63,9.63,9.03,9.41,407852,0
2008-03-05,9.5,10.2,9.5,10,900204,0
2008-03-06,10,10.01,9.53,9.57,574464,0
2008-03-07,9.52,9.9,9.27,9.37,505087,0
2008-03-10,9.45,9.53,8.9,9,576157,0
2008-03-11,9.05,9.25,8.85,8.91,491898,0
2008-03-12,8.93,9.01,8.54,8.56,327366,0
2008-03-13,8.58,8.58,8.06,8.39,444322,0
2008-03-14,8.48,8.51,7.97,8.19,430052,0
2008-03-17,7.8,8.28,7.8,8.01,280038,0
2008-03-18,8.19,8.24,7.9,8.23,268448,0
2008-03-19,8.11,8.31,7.91,7.91,253299,0
2008-03-20,8.3,8.45,8.1,8.33,918587,0
2008-03-24,8.35,8.79,8.27,8.75,226179,0
2008-03-25,8.89,9.22,8.63,9.05,363575,0
2008-03-26,8.99,9.04,8.84,8.87,477119,0
2008-03-27,8.91,9.09,8.72,8.87,296784,0
2008-03-28,8.92,9.65,8.81,9.19,712385,0
2008-03-31,9.27,9.45,9.01,9.45,495460,0
2008-04-01,9.43,9.66,9.2,9.5,465926,0
2008-04-02,9.5,9.54,9.11,9.34,581971,0
2008-04-03,9.25,9.47,9.22,9.32,272873,0
2008-04-04,9.3,9.44,9.24,9.39,189957,0
2008-04-07,9.6,10.08,9.51,10.02,732157,0
2008-04-08,9.92,10.27,9.8,10.25,428693,0
2008-04-09,10.24,10.24,9.93,10.03,341979,0
2008-04-10,10,10.23,9.96,10.22,181610,0
2008-04-11,10.1,10.1,9.61,9.79,397946,0
2008-04-14,9.75,9.81,9.55,9.64,230649,0
2008-04-15,9.46,10.08,9.46,10,377928,0
2008-04-16,10.09,10.2,9.83,10.15,232662,0
2008-04-17,10.09,10.19,9.89,9.99,165603,0
2008-04-18,10.18,10.2,9.99,10.18,273571,0
2008-04-21,10.12,10.32,10,10.29,230223,0
2008-04-22,10.22,10.35,10.04,10.3,257862,0
2008-04-23,10.33,10.47,10.22,10.39,116759,0
2008-04-24,10.3,10.5,10.23,10.41,244149,0
2008-04-25,10.47,10.47,10.25,10.31,256451,0
2008-04-28,10.27,10.47,10.25,10.4,319827,0
2008-04-29,10.43,10.43,10.22,10.24,216734,0
2008-04-30,10.28,10.42,10.12,10.14,630041,0
2008-05-01,10.15,10.37,10.12,10.34,304611,0
2008-05-02,10.42,10.51,10.07,10.15,431631,0
2008-05-05,10.03,10.31,10,10.16,284074,0
2008-05-06,10.22,10.44,9.53,10.2,713178,0
2008-05-07,10.25,10.35,9.99,10.04,261455,0
2008-05-08,10.09,10.34,9.95,10.3,296100,0
2008-05-09,10.21,10.21,10,10.04,153512,0
2008-05-12,10.08,10.18,9.96,10.08,169133,0
2008-05-13,10.07,10.29,9.96,10.25,361139,0
2008-05-14,10.25,10.35,10.02,10.04,545831,0
2008-05-15,10.02,10.13,9.95,10,220767,0
2008-05-16,10.01,10.01,9.63,9.74,258764,0
2008-05-19,9.74,9.93,9.74,9.83,285608,0
2008-05-20,9.8,9.81,9.67,9.79,268176,0
2008-05-21,9.83,10.05,9.75,9.84,225725,0
2008-05-22,9.86,9.96,9.58,9.83,375139,0
2008-05-23,9.78,9.78,9.35,9.56,233815,0
2008-05-27,9.39,9.72,9.37,9.67,269213,0
2008-05-28,9.72,9.72,9.56,9.64,114084,0
2008-05-29,9.59,10,9.42,9.97,338272,0
2008-05-30,9.97,10.17,9.77,9.95,607968,0
2008-06-02,9.91,10.08,9.67,10.08,332830,0
2008-06-03,10.11,10.13,9.92,10.02,304880,0
2008-06-04,9.96,10.12,9.92,10,296943,0
2008-06-05,9.99,10.43,9.93,10.4,360397,0
2008-06-06,10.31,10.4,10.09,10.12,223235,0
2008-06-09,10.12,10.19,9.75,9.92,208111,0
2008-06-10,9.82,9.98,9.62,9.87,163972,0
2008-06-11,9.82,9.82,9.54,9.72,218809,0
2008-06-12,9.81,9.89,9.72,9.72,173724,0
2008-06-13,9.83,10.22,9.72,10.19,221194,0
2008-06-16,10.17,10.34,9.94,10.3,273489,0
2008-06-17,10.31,10.5,9.99,10.03,717784,0
2008-06-18,10,10,9.4,9.42,406722,0
2008-06-19,9.44,9.47,9,9.01,925272,0
2008-06-20,8.99,9,8.59,8.85,1054459,0
2008-06-23,8.92,9.15,8.73,9.11,463817,0
2008-06-24,9.1,9.18,9.06,9.07,435028,0
2008-06-25,9.06,9.18,9.01,9.1,361643,0
2008-06-26,8.99,9.12,8.75,8.82,220267,0
2008-06-27,8.78,8.87,8.65,8.87,1680897,0
2008-06-30,8.86,8.99,8.74,8.75,437823,0
2008-07-01,8.64,8.77,8.22,8.22,602766,0
2008-07-02,8.2,8.32,7.82,7.84,761584,0
2008-07-03,7.91,8.08,7.8,7.95,243489,0
2008-07-07,8.01,8.1,7.65,7.66,501900,0
2008-07-08,7.7,7.93,7.61,7.93,627924,0
2008-07-09,7.95,8.09,7.76,7.76,469885,0
2008-07-10,7.74,7.87,7.68,7.82,491546,0
2008-07-11,7.74,7.93,7.64,7.89,308577,0
2008-07-14,7.92,7.92,7.7,7.76,201156,0
2008-07-15,7.69,7.96,7.68,7.91,309744,0
2008-07-16,7.95,8.17,7.85,8.15,300116,0
2008-07-17,8.15,8.3,7.89,8.15,361323,0
2008-07-18,8.11,8.15,8.02,8.11,332498,0
2008-07-21,8.16,8.26,8.11,8.11,557969,0
2008-07-22,8.1,8.25,8.06,8.17,740723,0
2008-07-23,8.09,8.09,7.65,7.68,1246687,0
2008-07-24,7.8,8.51,7.8,7.99,1242629,0
2008-07-25,8.51,8.59,8.04,8.41,1222250,0
2008-07-28,8.32,8.4,8.1,8.2,482643,0
2008-07-29,8.24,8.44,8.14,8.26,407303,0
2008-07-30,8.33,8.4,8.21,8.38,344820,0
2008-07-31,8.27,8.42,8.19,8.29,342906,0
2008-08-01,8.3,8.3,8.1,8.29,256948,0
2008-08-04,8.3,8.3,7.83,8.15,315466,0
2008-08-05,8.24,8.31,7.86,8.2,440117,0
2008-08-06,8.2,8.34,8.06,8.3,271830,0
2008-08-07,8.21,8.33,8.02,8.33,356102,0
2008-08-08,8.36,8.79,8.31,8.65,326083,0
2008-08-11,8.59,9.04,8.57,9,286342,0
2008-08-12,8.95,9.08,8.89,9.08,328462,0
2008-08-13,9.06,9.37,9.06,9.3,255316,0
2008-08-14,9.23,9.68,9.23,9.39,229425,0
2008-08-15,9.53,9.7,9.33,9.62,367749,0
2008-08-18,9.6,9.88,9.43,9.71,241893,0
2008-08-19,9.64,9.75,9.53,9.71,216327,0
2008-08-20,9.73,9.76,9.15,9.29,271155,0
2008-08-21,9.22,9.34,9.08,9.21,117889,0
2008-08-22,9.23,9.54,9.1,9.47,183447,0
2008-08-25,9.47,9.49,9.01,9.13,121469,0
2008-08-26,9.15,9.26,8.91,9.07,93612,0
2008-08-27,9.09,9.29,8.87,9.25,191971,0
2008-08-28,9.25,9.68,9.16,9.68,169301,0
2008-08-29,9.67,9.67,9.29,9.38,153628,0
2008-09-02,9.52,9.71,9.25,9.49,254181,0
2008-09-03,9.06,9.74,9,9.64,1094374,0
2008-09-04,9.61,9.64,9.25,9.42,537519,0
2008-09-05,9.4,9.4,8.96,9.1,203651,0
2008-09-08,9.29,9.44,8.97,9.1,262595,0
2008-09-09,9.08,9.34,8.83,8.83,332695,0
2008-09-10,9.01,9.05,8.6,8.92,346037,0
2008-09-11,8.88,9.15,8.66,9.15,496599,0
2008-09-12,9.08,9.4,9,9.32,292244,0
2008-09-15,9.17,9.4,8.81,9.18,354956,0
2008-09-16,8.92,9.8,8.69,9.8,511227,0
2008-09-17,9.64,9.64,9.25,9.35,532268,0
2008-09-18,9.54,10.03,9,9.88,1033259,0
2008-09-19,10.13,10.38,9.52,10,1152445,0
2008-09-22,9.95,10,9.46,9.62,199338,0
2008-09-23,9.61,9.8,9.52,9.64,251664,0
2008-09-24,9.65,9.78,9.49,9.5,371374,0
2008-09-25,9.5,9.89,9.5,9.61,570500,0
2008-09-26,9.56,9.75,9.55,9.71,219122,0
2008-09-29,9.53,9.69,9.19,9.19,343330,0
2008-09-30,9.26,9.59,9.09,9.35,504057,0
2008-10-01,9.28,9.45,9.2,9.3,394769,0
2008-10-02,9.24,9.35,8.98,9,355818,0
2008-10-03,9.08,9.38,8.75,8.95,1074197,0
2008-10-06,8.78,9.1,8.14,8.95,557794,0
2008-10-07,8.73,8.99,8.27,8.35,678864,0
2008-10-08,8.14,8.35,7.82,7.99,616840,0
2008-10-09,8.09,8.27,7.15,7.15,619837,0
2008-10-10,7,7.72,6.55,7.49,691793,0
2008-10-13,7.58,8.13,7.45,8.12,498865,0
2008-10-14,8.29,8.29,7.28,7.49,328594,0
2008-10-15,7.4,7.44,6.3,6.3,429305,0
2008-10-16,6.37,6.54,5.88,6.26,624116,0
2008-10-17,6.04,6.21,5.6,5.8,1317294,0
2008-10-20,5.95,6.05,5.82,5.95,579886,0
2008-10-21,5.89,6.15,5.8,5.81,447479,0
2008-10-22,5.69,5.69,5.03,5.09,565399,0
2008-10-23,5.1,5.1,4.52,4.68,862906,0
2008-10-24,4.39,4.65,4.25,4.42,404642,0
2008-10-27,4.32,4.32,4,4.04,436182,0
2008-10-28,4.05,4.33,2.15,2.85,2567693,0
2008-10-29,2.87,3.75,2.86,3.04,899490,0
2008-10-30,3.12,3.12,2.75,2.86,458256,0
2008-10-31,2.84,3.06,2.79,3.05,945155,0
2008-11-03,3.13,3.26,3.1,3.15,601254,0
2008-11-04,3.25,3.33,3.02,3.04,490795,0
2008-11-05,3.02,3.02,2.73,2.74,724850,0
2008-11-06,2.82,3.07,2.72,2.89,892476,0
2008-11-07,2.92,3,2.86,2.92,351759,0
2008-11-10,2.97,2.97,2.77,2.77,360650,0
2008-11-11,2.76,2.77,2.58,2.62,292065,0
2008-11-12,2.59,2.67,2.33,2.33,358923,0
2008-11-13,2.34,2.71,2.28,2.7,490925,0
2008-11-14,2.66,2.67,2.42,2.43,223790,0
2008-11-17,2.42,2.58,2.36,2.52,234975,0
2008-11-18,2.52,2.57,1.79,1.98,713265,0
2008-11-19,1.97,2.25,1.95,1.96,615375,0
2008-11-20,1.9,1.9,1.3,1.55,1835765,0
2008-11-21,1.57,1.88,1.57,1.88,600140,0
2008-11-24,1.96,2.15,1.72,2.09,866322,0
2008-11-25,2.11,2.26,1.92,2.15,439694,0
2008-11-26,2.1,2.6,2.06,2.59,647037,0
2008-11-28,2.58,2.73,2.45,2.72,227172,0
2008-12-01,2.73,2.73,1.89,1.93,356359,0
2008-12-02,2,2.48,2,2.47,238386,0
2008-12-03,2.36,2.45,2.15,2.25,374912,0
2008-12-04,2.23,2.39,2.1,2.18,144297,0
2008-12-05,2.15,2.25,2.09,2.25,323525,0
2008-12-08,2.28,2.88,2.11,2.81,1257940,0
2008-12-09,2.8,2.83,2.5,2.6,258462,0
2008-12-10,2.63,2.65,2.47,2.61,109602,0
2008-12-11,2.57,2.65,2.36,2.48,467249,0
2008-12-12,2.48,2.76,2.46,2.75,327751,0
2008-12-15,2.77,2.85,2.55,2.6,208960,0
2008-12-16,2.63,2.8,2.52,2.73,218245,0
2008-12-17,2.71,2.72,2.63,2.67,299514,0
2008-12-18,2.67,2.77,2.4,2.48,426585,0
2008-12-19,2.6,2.94,2.51,2.91,546881,0
2008-12-22,2.99,2.99,2.58,2.8,153334,0
2008-12-23,2.81,3.12,2.81,3.04,262946,0
2008-12-24,3.03,3.35,3,3.27,125925,0
2008-12-26,3.28,3.44,3.21,3.43,119332,0
2008-12-29,3.36,3.38,2.68,2.88,289452,0
2008-12-30,2.91,2.99,2.75,2.97,578906,0
2008-12-31,2.89,2.89,2.42,2.76,741078,0
2009-01-02,2.76,2.89,2.62,2.77,235476,0
2009-01-05,2.78,2.8,2.69,2.8,211165,0
2009-01-06,2.82,3.11,2.82,2.95,189442,0
2009-01-07,2.89,3,2.86,2.94,212115,0
2009-01-08,2.95,3.38,2.95,3.36,409738,0
2009-01-09,3.36,3.36,3.02,3.04,224205,0
2009-01-12,3.04,3.11,2.92,2.92,168619,0
2009-01-13,2.91,3.05,2.89,2.95,110050,0
2009-01-14,2.89,2.9,2.53,2.54,181812,0
2009-01-15,2.54,2.72,2.42,2.72,279130,0
2009-01-16,2.99,3.19,2.51,2.6,341690,0
2009-01-20,2.55,2.64,2.43,2.43,327607,0
2009-01-21,2.48,2.61,2.4,2.55,269506,0
2009-01-22,2.49,2.51,2.36,2.44,119440,0
2009-01-23,2.29,2.46,2.29,2.4,190847,0
2009-01-26,2.35,2.53,2.35,2.48,162733,0
2009-01-27,2.49,2.63,2.37,2.5,214752,0
2009-01-28,2.54,2.65,2.48,2.56,174074,0
2009-01-29,2.45,2.57,2.45,2.5,93473,0
2009-01-30,2.52,2.57,2.45,2.45,181380,0
2009-02-02,2.47,2.65,2.45,2.61,174417,0
2009-02-03,2.64,2.87,2.58,2.81,213637,0
2009-02-04,2.82,2.88,2.65,2.75,274937,0
2009-02-05,2.72,2.94,2.65,2.7,475299,0
2009-02-06,2.68,2.92,2.66,2.89,226037,0
2009-02-09,2.92,3.12,2.9,3.02,215533,0
2009-02-10,2.99,3.08,2.78,2.98,180732,0
2009-02-11,3.01,3.02,2.84,3,115926,0
2009-02-12,2.93,3.25,2.91,3.06,175744,0
2009-02-13,3.07,3.27,3.05,3.25,136532,0
2009-02-17,3.14,3.21,3.04,3.19,151933,0
2009-02-18,3.25,3.35,3,3.08,172805,0
2009-02-19,3.12,3.18,2.74,2.89,333745,0
2009-02-20,2.84,2.92,2.67,2.71,449001,0
2009-02-23,2.75,2.97,2.47,2.66,267474,0
2009-02-24,2.72,2.84,2.21,2.35,1057519,0
2009-02-25,2.35,2.69,2.32,2.58,544456,0
2009-02-26,2.6,3.09,2.57,2.75,508283,0
2009-02-27,2.69,2.9,2.55,2.82,321161,0
2009-03-02,2.75,2.9,2.5,2.5,352908,0
2009-03-03,2.58,2.81,2.47,2.6,324972,0
2009-03-04,2.65,2.8,2.49,2.66,221709,0
2009-03-05,2.57,2.57,2.16,2.25,264865,0
2009-03-06,2.28,2.37,2.08,2.31,445422,0
2009-03-09,2.27,2.51,2.24,2.39,219333,0
2009-03-10,2.47,2.6,2.28,2.58,179672,0
2009-03-11,2.59,2.76,2.47,2.67,238827,0
2009-03-12,2.61,3.02,2.52,3,349633,0
2009-03-13,3.01,3.25,2.81,3.13,193785,0
2009-03-16,3.16,3.22,2.95,3.08,222747,0
2009-03-17,3.07,3.25,3,3.25,115473,0
2009-03-18,3.1,3.22,3.01,3.1,137212,0
2009-03-19,3.14,3.14,2.99,3,85140,0
2009-03-20,3.04,3.04,2.56,2.56,316384,0
2009-03-23,2.64,3,2.64,2.96,304680,0
2009-03-24,2.89,3.04,2.77,2.79,135136,0
2009-03-25,2.85,3.02,2.79,2.95,219227,0
2009-03-26,3,3.03,2.87,3.03,142579,0
2009-03-27,2.95,2.98,2.79,2.86,128338,0
2009-03-30,2.76,2.87,2.71,2.82,156641,0
2009-03-31,2.87,2.96,2.8,2.85,136409,0
2009-04-01,2.79,3.03,2.67,2.98,77239,0
2009-04-02,3.05,3.2,2.91,2.91,322449,0
2009-04-03,2.9,3.11,2.9,3.11,41260,0
2009-04-06,3,3.03,2.9,2.99,132926,0
2009-04-07,2.95,2.97,2.89,2.89,58895,0
2009-04-08,2.93,2.99,2.83,2.99,286670,0
2009-04-09,2.99,3.09,2.95,2.98,298972,0
2009-04-13,2.93,3.1,2.88,3.03,166455,0
2009-04-14,2.94,2.94,2.62,2.69,645987,0
2009-04-15,2.67,2.78,2.67,2.74,99193,0
2009-04-16,2.78,2.83,2.71,2.8,118560,0
2009-04-17,2.82,2.83,2.64,2.67,244765,0
2009-04-20,2.65,2.67,2.4,2.5,389130,0
2009-04-21,2.49,2.91,2.48,2.9,145734,0
2009-04-22,2.85,2.98,2.68,2.91,174325,0
2009-04-23,2.9,2.9,2.63,2.72,92984,0
2009-04-24,2.75,2.93,2.75,2.88,172521,0
2009-04-27,2.82,2.89,2.62,2.67,120295,0
2009-04-28,2.67,3.15,2.63,3.11,249960,0
2009-04-29,3.1,3.39,3.03,3.39,435388,0
2009-04-30,3.42,3.78,3.3,3.54,504708,0
2009-05-01,3.54,3.54,3.39,3.5,122262,0
2009-05-04,3.55,3.81,3.55,3.75,341139,0
2009-05-05,3.71,3.79,3.6,3.77,306532,0
2009-05-06,3.82,3.86,3.63,3.75,189601,0
2009-05-07,3.75,3.81,3.63,3.67,156658,0
2009-05-08,3.73,4.18,3.67,4.16,602927,0
2009-05-11,4.06,4.2,3.96,4.13,150708,0
2009-05-12,4.16,4.16,4,4.1,148540,0
2009-05-13,4.03,4.03,3.69,3.69,215343,0
2009-05-14,3.77,4,3.59,3.82,101293,0
2009-05-15,3.86,3.86,3.66,3.77,128283,0
2009-05-18,3.82,3.93,3.78,3.9,136480,0
2009-05-19,3.84,3.99,3.82,3.88,93755,0
2009-05-20,3.93,4.15,3.88,3.93,190569,0
2009-05-21,3.88,3.88,3.65,3.7,158104,0
2009-05-22,3.74,3.85,3.65,3.73,75649,0
2009-05-26,3.7,3.99,3.7,3.9,143226,0
2009-05-27,3.9,3.91,3.8,3.82,65408,0
2009-05-28,3.85,3.89,3.71,3.78,80802,0
2009-05-29,3.81,3.9,3.74,3.87,144447,0
2009-06-01,3.97,4.04,3.82,4.03,236440,0
2009-06-02,3.99,4.48,3.87,4.4,258095,0
2009-06-03,4.35,4.5,4.12,4.5,151550,0
2009-06-04,4.49,4.51,4.27,4.5,246118,0
2009-06-05,4.5,4.52,4.34,4.48,227305,0
2009-06-08,4.43,4.51,4.35,4.38,77430,0
2009-06-09,4.4,4.46,4.36,4.46,107231,0
2009-06-10,4.49,4.6,4.2,4.51,235246,0
2009-06-11,4.52,4.74,4.48,4.6,120077,0
2009-06-12,4.56,4.56,4.27,4.4,103574,0
2009-06-15,4.31,4.5,4.01,4.46,144875,0
2009-06-16,4.5,4.53,4.39,4.39,144377,0
2009-06-17,4.38,4.43,4.25,4.36,87118,0
2009-06-18,4.34,4.41,4.29,4.35,50089,0
2009-06-19,4.45,4.71,4.43,4.54,355022,0
2009-06-22,4.51,4.56,4.38,4.45,141684,0
2009-06-23,4.51,4.51,4.27,4.27,91268,0
2009-06-24,4.33,4.52,4.25,4.28,86429,0
2009-06-25,4.25,4.48,4.25,4.37,118271,0
2009-06-26,4.35,5.02,4.3,4.98,1693791,0
2009-06-29,4.8,4.8,4.34,4.46,267966,0
2009-06-30,4.48,4.5,4.28,4.29,143625,0
2009-07-01,4.34,4.46,4.26,4.28,116862,0
2009-07-02,4.25,4.32,4.01,4.04,138353,0
2009-07-06,4.04,4.17,3.78,3.81,121466,0
2009-07-07,3.82,3.9,3.72,3.75,65122,0
2009-07-08,3.78,3.9,3.55,3.59,133901,0
2009-07-09,3.63,3.85,3.41,3.42,138124,0
2009-07-10,3.45,3.82,3.41,3.82,118154,0
2009-07-13,3.84,3.91,3.72,3.86,99904,0
2009-07-14,3.85,3.95,3.79,3.83,60440,0
2009-07-15,3.9,4.22,3.9,4.19,141462,0
2009-07-16,4.17,4.24,3.97,4.23,111359,0
2009-07-17,4.24,4.34,4.1,4.25,117555,0
2009-07-20,4.27,4.33,3.85,3.95,113984,0
2009-07-21,3.99,4.16,3.92,4.12,86928,0
2009-07-22,4.08,4.26,4.08,4.22,103525,0
2009-07-23,4.2,4.39,4.18,4.34,180991,0
2009-07-24,4.28,4.46,4.28,4.45,128420,0
2009-07-27,4.4,4.47,4.1,4.33,268477,0
2009-07-28,4.28,4.4,4.19,4.28,129364,0
2009-07-29,4.24,4.41,4.21,4.3,85079,0
2009-07-30,4.38,4.68,4.3,4.52,230410,0
2009-07-31,4.49,4.52,4.25,4.43,209594,0
2009-08-03,4.49,4.56,4.31,4.56,819269,0
2009-08-04,4.51,4.75,4.49,4.75,155370,0
2009-08-05,4.74,4.75,4.48,4.56,143686,0
2009-08-06,4.6,4.6,4.4,4.52,86958,0
2009-08-07,4.62,4.75,4.48,4.67,179936,0
2009-08-10,4.62,4.76,4.62,4.75,75684,0
2009-08-11,4.72,4.75,4.5,4.59,111574,0
2009-08-12,4.58,4.86,4.58,4.81,243580,0
2009-08-13,4.83,4.91,4.56,4.9,229526,0
2009-08-14,4.88,4.88,4.62,4.76,144565,0
2009-08-17,4.65,4.68,4.55,4.66,83726,0
2009-08-18,4.67,4.73,4.61,4.66,181587,0
2009-08-19,4.57,4.77,4.55,4.75,233354,0
2009-08-20,4.75,4.82,4.61,4.75,225879,0
2009-08-21,4.82,4.9,4.71,4.85,389480,0
2009-08-24,4.85,4.96,4.76,4.9,173023,0
2009-08-25,4.91,4.98,4.79,4.91,189996,0
2009-08-26,4.89,4.98,4.77,4.89,244519,0
2009-08-27,4.87,5.01,4.7,5.01,167288,0
2009-08-28,4.88,5.11,4.79,4.8,243865,0
2009-08-31,4.73,4.73,4.44,4.55,194784,0
2009-09-01,4.5,4.77,4.39,4.39,145038,0
2009-09-02,4.39,4.57,4.35,4.39,85648,0
2009-09-03,4.4,4.48,4.34,4.41,47728,0
2009-09-04,4.4,4.47,4.28,4.47,118182,0
2009-09-08,4.5,4.52,4.31,4.33,173675,0
2009-09-09,4.31,4.45,4.3,4.38,116543,0
2009-09-10,4.36,4.44,4.31,4.4,70827,0
2009-09-11,4.38,4.43,4.32,4.4,94603,0
2009-09-14,4.35,4.52,4.33,4.42,94930,0
2009-09-15,4.4,4.48,4.37,4.48,48677,0
2009-09-16,4.48,4.51,4.39,4.51,97635,0
2009-09-17,4.51,4.73,4.51,4.63,81814,0
2009-09-18,4.65,4.71,4.56,4.66,211870,0
2009-09-21,4.62,4.7,4.58,4.66,64809,0
2009-09-22,4.72,4.72,4.49,4.49,148956,0
2009-09-23,4.49,4.5,4.3,4.3,89159,0
2009-09-24,4.34,4.36,4.15,4.21,147206,0
2009-09-25,4.21,4.35,4.21,4.31,82144,0
2009-09-28,4.34,4.5,4.25,4.47,134830,0
2009-09-29,4.45,4.6,4.45,4.46,129288,0
2009-09-30,4.44,4.44,4.22,4.35,133499,0
2009-10-01,4.33,4.33,3.9,3.93,178679,0
2009-10-02,3.89,3.95,3.78,3.85,88208,0
2009-10-05,3.86,4.15,3.86,4.01,62444,0
2009-10-06,4.06,4.2,3.96,4.14,82692,0
2009-10-07,4.11,4.25,3.96,4.19,133632,0
2009-10-08,4.23,4.32,4.12,4.24,79518,0
2009-10-09,4.23,4.3,4.1,4.18,78482,0
2009-10-12,4.16,4.16,3.95,3.98,83111,0
2009-10-13,3.99,3.99,3.79,3.82,116725,0
2009-10-14,3.89,4.03,3.84,3.99,130862,0
2009-10-15,3.95,3.99,3.8,3.8,86783,0
2009-10-16,3.8,3.89,3.75,3.81,118670,0
2009-10-19,3.84,3.95,3.79,3.88,71818,0
2009-10-20,3.88,3.88,3.63,3.71,183556,0
2009-10-21,3.74,3.78,3.66,3.67,145082,0
2009-10-22,3.66,3.8,3.56,3.8,96363,0
2009-10-23,3.83,3.84,3.61,3.62,128620,0
2009-10-26,3.61,3.74,3.56,3.56,113544,0
2009-10-27,3.59,3.64,3.54,3.56,91358,0
2009-10-28,3.85,3.97,3.6,3.7,203874,0
2009-10-29,3.77,4.17,3.77,4.01,459796,0
2009-10-30,3.97,4.01,3.83,3.92,165358,0
2009-11-02,3.97,4.03,3.9,3.97,145584,0
2009-11-03,3.92,4.08,3.92,4.07,89027,0
2009-11-04,4.09,4.1,3.83,3.86,162155,0
2009-11-05,3.92,4.06,3.9,4.05,125067,0
2009-11-06,3.97,4.09,3.96,4.09,92901,0
2009-11-09,4.13,4.14,4,4.08,121242,0
2009-11-10,4.03,4.09,3.86,3.92,49016,0
2009-11-11,3.99,4.03,3.88,3.95,76306,0
2009-11-12,3.93,4.01,3.75,3.76,89726,0
2009-11-13,3.77,3.95,3.73,3.83,87044,0
2009-11-16,3.89,4.14,3.89,4.1,116648,0
2009-11-17,4.07,4.3,3.98,4.3,63302,0
2009-11-18,4.29,4.34,3.97,4.07,68865,0
2009-11-19,4.02,4.02,3.77,3.79,155518,0
2009-11-20,3.76,3.94,3.76,3.89,84658,0
2009-11-23,3.98,4.13,3.84,3.88,68975,0
2009-11-24,3.87,4.06,3.81,4.04,70236,0
2009-11-25,4.05,4.12,3.89,4.1,101502,0
2009-11-27,4.02,4.11,4,4.09,100815,0
2009-11-30,4.08,4.1,3.9,4.08,172338,0
2009-12-01,4.1,4.11,3.99,4.08,60863,0
2009-12-02,4.07,4.1,4,4.03,63753,0
2009-12-03,4.06,4.07,3.95,3.96,122907,0
2009-12-04,4,4.04,3.87,4.01,279323,0
2009-12-07,4,4.03,3.89,3.9,156853,0
2009-12-08,3.87,3.93,3.81,3.82,162039,0
2009-12-09,3.84,3.87,3.65,3.77,213029,0
2009-12-10,3.8,3.88,3.58,3.63,181076,0
2009-12-11,3.64,3.73,3.54,3.55,64872,0
2009-12-14,3.66,3.66,3.19,3.37,1436753,0
2009-12-15,3.37,3.49,3.34,3.45,287958,0
2009-12-16,3.49,3.52,3.36,3.4,127438,0
2009-12-17,3.35,3.37,3.2,3.25,326751,0
2009-12-18,3.29,3.43,3.27,3.4,431834,0
2009-12-21,3.41,3.53,3.36,3.42,235910,0
2009-12-22,3.42,3.44,3.27,3.43,159940,0
2009-12-23,3.44,3.71,3.44,3.51,454770,0
2009-12-24,3.54,3.61,3.5,3.57,199861,0
2009-12-28,3.57,3.8,3.5,3.76,365903,0
2009-12-29,3.77,3.83,3.61,3.77,146002,0
2009-12-30,3.76,3.81,3.65,3.81,109350,0
2009-12-31,3.81,3.9,3.73,3.84,220115,0
2010-01-04,3.87,3.9,3.68,3.8,200794,0
2010-01-05,3.8,3.83,3.57,3.67,198265,0
2010-01-06,3.67,3.75,3.6,3.66,122589,0
2010-01-07,3.65,3.74,3.53,3.68,65325,0
2010-01-08,3.67,3.68,3.58,3.64,125246,0
2010-01-11,3.65,3.76,3.56,3.76,135982,0
2010-01-12,3.72,3.75,3.51,3.53,318462,0
2010-01-13,3.54,3.6,3.49,3.56,184174,0
2010-01-14,3.56,3.58,3.5,3.54,88402,0
2010-01-15,3.55,3.58,3.38,3.46,385940,0
2010-01-19,3.47,3.57,3.38,3.4,383416,0
2010-01-20,3.4,3.48,3.31,3.37,403554,0
2010-01-21,3.37,3.42,3.27,3.28,197739,0
2010-01-22,3.29,3.34,3.16,3.18,155720,0
2010-01-25,3.22,3.28,3.18,3.24,67145,0
2010-01-26,3.22,3.31,3.15,3.17,193948,0
2010-01-27,3.16,3.28,3.1,3.13,239528,0
2010-01-28,3.15,3.25,3.03,3.04,226025,0
2010-01-29,3.06,3.24,3.06,3.16,270603,0
2010-02-01,3.18,3.24,3.13,3.17,164631,0
2010-02-02,3.16,3.19,3.01,3.04,714182,0
2010-02-03,3.03,3.11,2.85,3.09,3125718,0
2010-02-04,3.07,3.11,3,3.09,605964,0
2010-02-05,3.09,3.15,3.04,3.11,277917,0
2010-02-08,3.12,3.16,3.03,3.11,613534,0
2010-02-09,3.14,3.38,3.12,3.29,1038250,0
2010-02-10,3.28,3.33,3.2,3.27,266956,0
2010-02-11,3.26,3.32,3.16,3.18,200198,0
2010-02-12,3.15,3.24,3.09,3.24,278657,0
2010-02-16,3.27,3.49,3.21,3.46,309638,0
2010-02-17,3.47,3.5,3.37,3.46,163610,0
2010-02-18,3.45,3.45,3.33,3.35,171779,0
2010-02-19,3.35,3.39,3.28,3.38,132164,0
2010-02-22,3.39,3.39,3.31,3.33,141667,0
2010-02-23,3.33,3.41,3.24,3.4,344809,0
2010-02-24,3.4,3.53,3.16,3.51,1488971,0
2010-02-25,3.47,3.57,3.34,3.55,283417,0
2010-02-26,3.54,3.89,3.5,3.75,802532,0
2010-03-01,3.88,3.96,3.85,3.93,480469,0
2010-03-02,3.94,4.01,3.88,4.01,443079,0
2010-03-03,4.02,4.2,3.94,4.1,384837,0
2010-03-04,4.13,4.15,3.88,3.89,312226,0
2010-03-05,3.93,4.04,3.87,4.02,612673,0
2010-03-08,4.03,4.06,3.98,4.01,210307,0
2010-03-09,4.01,4.13,3.98,4.12,207121,0
2010-03-10,4.11,4.33,4.1,4.31,282298,0
2010-03-11,4.29,4.41,4.1,4.35,401941,0
2010-03-12,4.35,4.35,4.22,4.28,101799,0
2010-03-15,4.26,4.39,4.22,4.38,168353,0
2010-03-16,4.38,4.55,4.24,4.4,255172,0
2010-03-17,4.42,4.5,4.23,4.25,407127,0
2010-03-18,4.22,4.34,4.16,4.28,263071,0
2010-03-19,4.3,4.3,3.95,4.3,898060,0
2010-03-22,4.25,4.36,4.22,4.31,315847,0
2010-03-23,4.28,4.3,4.2,4.29,232107,0
2010-03-24,4.26,4.35,4.2,4.2,180883,0
2010-03-25,4.25,4.35,4.2,4.21,101497,0
2010-03-26,4.24,4.29,4.19,4.25,124619,0
2010-03-29,4.26,4.29,4.17,4.26,99678,0
2010-03-30,4.28,4.44,4.27,4.44,129544,0
2010-03-31,4.41,4.48,4.3,4.33,287696,0
2010-04-01,4.34,4.39,4.2,4.36,1394949,0
2010-04-05,4.39,4.54,4.35,4.54,274032,0
2010-04-06,4.54,4.59,4.38,4.42,111285,0
2010-04-07,4.4,4.42,4.17,4.24,131370,0
2010-04-08,4.22,4.31,4.17,4.29,90365,0
2010-04-09,4.39,4.39,4.25,4.29,156408,0
2010-04-12,4.29,4.35,4.25,4.29,130678,0
2010-04-13,4.27,4.34,4.22,4.32,75154,0
2010-04-14,4.34,4.46,4.33,4.44,181909,0
2010-04-15,4.44,4.44,4.3,4.35,119184,0
2010-04-16,4.35,4.35,4.17,4.18,243595,0
2010-04-19,4.19,4.3,4.19,4.26,217945,0
2010-04-20,4.35,4.36,4.26,4.3,95907,0
2010-04-21,4.29,4.31,4.21,4.27,91209,0
2010-04-22,4.23,4.3,4.21,4.28,92985,0
2010-04-23,4.26,4.35,4.22,4.35,145770,0
2010-04-26,4.35,4.4,4.17,4.22,230217,0
2010-04-27,4.18,4.25,4,4.01,202969,0
2010-04-28,4,4.03,3.45,3.61,1257923,0
2010-04-29,3.63,3.9,3.6,3.89,1067520,0
2010-04-30,3.88,3.92,3.8,3.83,322404,0
2010-05-03,3.8,3.9,3.75,3.9,253801,0
2010-05-04,3.82,3.83,3.75,3.8,287209,0
2010-05-05,3.69,3.88,3.6,3.75,321573,0
2010-05-06,3.75,3.78,3.5,3.63,386252,0
2010-05-07,3.63,3.76,3.46,3.6,555456,0
2010-05-10,3.83,3.87,3.66,3.82,322380,0
2010-05-11,3.76,3.93,3.72,3.86,167860,0
2010-05-12,3.86,4.08,3.83,4.03,270019,0
2010-05-13,4,4.01,3.89,3.94,281309,0
2010-05-14,3.88,3.9,3.65,3.67,144910,0
2010-05-17,3.71,3.93,3.71,3.85,118139,0
2010-05-18,3.91,3.91,3.79,3.81,79044,0
2010-05-19,3.81,3.85,3.6,3.63,190610,0
2010-05-20,3.54,3.55,3.23,3.27,350005,0
2010-05-21,3.22,3.3,3.1,3.22,203018,0
2010-05-24,3.23,3.33,3.21,3.26,94624,0
2010-05-25,3.18,3.36,3.15,3.35,184288,0
2010-05-26,3.37,3.61,3.37,3.48,247750,0
2010-05-27,3.56,3.62,3.41,3.57,182368,0
2010-05-28,3.57,3.63,3.52,3.56,154223,0
2010-06-01,3.52,3.52,3.34,3.34,205834,0
2010-06-02,3.35,3.53,3.31,3.53,136088,0
2010-06-03,3.51,3.59,3.43,3.57,176687,0
2010-06-04,3.46,3.47,3.3,3.3,230203,0
2010-06-07,3.31,3.43,3.19,3.2,135275,0
2010-06-08,3.23,3.29,3.13,3.23,144405,0
2010-06-09,3.27,3.27,3.15,3.19,144307,0
2010-06-10,3.26,3.27,3.15,3.25,137980,0
2010-06-11,3.19,3.25,3.19,3.25,76424,0
2010-06-14,3.28,3.28,3.21,3.24,554576,0
2010-06-15,3.28,3.28,3.15,3.17,776938,0
2010-06-16,3.16,3.26,3.16,3.24,306111,0
2010-06-17,3.27,3.29,3.17,3.25,302377,0
2010-06-18,3.25,3.25,3.17,3.2,228998,0
2010-06-21,3.26,3.33,3.18,3.2,103530,0
2010-06-22,3.22,3.27,3.15,3.16,110606,0
2010-06-23,3.15,3.17,3.08,3.13,63014,0
2010-06-24,3.1,3.13,3.05,3.1,111022,0
2010-06-25,3.11,3.3,3.07,3.28,1308461,0
2010-06-28,3.22,3.22,3.05,3.07,145499,0
2010-06-29,3.03,3.03,2.86,2.92,281224,0
2010-06-30,2.93,3.07,2.91,2.93,151193,0
2010-07-01,2.92,2.96,2.8,2.88,169430,0
2010-07-02,2.91,2.97,2.86,2.9,90799,0
2010-07-06,2.93,2.97,2.81,2.81,128651,0
2010-07-07,2.84,2.93,2.81,2.91,262548,0
2010-07-08,2.94,3.03,2.88,2.94,169993,0
2010-07-09,2.94,2.94,2.89,2.93,62707,0
2010-07-12,2.91,2.96,2.83,2.85,128556,0
2010-07-13,2.91,3,2.88,2.98,205019,0
2010-07-14,2.95,2.98,2.86,2.88,132329,0
2010-07-15,2.88,2.9,2.82,2.88,108110,0
2010-07-16,2.86,2.88,2.78,2.8,197501,0
2010-07-19,2.8,2.84,2.69,2.71,162973,0
2010-07-20,2.67,2.83,2.65,2.81,123823,0
2010-07-21,2.8,2.83,2.65,2.65,78902,0
2010-07-22,2.7,2.8,2.69,2.8,265729,0
2010-07-23,2.77,2.86,2.76,2.86,142105,0
2010-07-26,2.86,2.95,2.86,2.95,157632,0
2010-07-27,2.98,3.04,2.95,3.02,148291,0
2010-07-28,2.98,3.02,2.95,2.97,93397,0
2010-07-29,2.99,3.02,2.9,2.97,65583,0
2010-07-30,2.91,3,2.88,2.89,95824,0
2010-08-02,2.94,3,2.9,2.97,127267,0
2010-08-03,2.95,2.98,2.88,2.96,208713,0
2010-08-04,3,3,2.68,2.72,428697,0
2010-08-05,2.71,2.73,2.55,2.6,319348,0
2010-08-06,2.55,2.71,2.53,2.66,171318,0
2010-08-09,2.7,2.7,2.54,2.58,302136,0
2010-08-10,2.55,2.63,2.45,2.55,160418,0
2010-08-11,2.5,2.53,2.49,2.51,242380,0
2010-08-12,2.46,2.56,2.45,2.56,231557,0
2010-08-13,2.52,2.61,2.41,2.49,299302,0
2010-08-16,2.45,2.64,2.45,2.6,111880,0
2010-08-17,2.55,2.57,2.29,2.43,1301216,0
2010-08-18,2.42,2.42,2.35,2.36,200952,0
2010-08-19,2.34,2.42,2.24,2.25,326107,0
2010-08-20,2.28,2.37,2.22,2.32,494842,0
2010-08-23,2.33,2.4,2.26,2.31,307684,0
2010-08-24,2.27,2.34,2.16,2.23,487661,0
2010-08-25,2.23,2.27,2.19,2.25,305887,0
2010-08-26,2.25,2.3,2.16,2.17,180058,0
2010-08-27,2.2,2.25,2.02,2.2,534621,0
2010-08-30,2.18,2.19,2.09,2.09,111482,0
2010-08-31,2.08,2.16,2.02,2.12,295377,0
2010-09-01,2.21,2.21,2.17,2.19,198715,0
2010-09-02,2.2,2.25,2.13,2.25,157690,0
2010-09-03,2.29,2.34,2.19,2.32,149848,0
2010-09-07,2.3,2.4,2.25,2.25,205800,0
2010-09-08,2.15,2.27,2.1,2.11,384689,0
2010-09-09,2.15,2.25,2.11,2.2,411352,0
2010-09-10,2.21,2.27,2.17,2.25,308627,0
2010-09-13,2.28,2.43,2.28,2.38,465075,0
2010-09-14,2.37,2.45,2.29,2.34,365672,0
2010-09-15,2.33,2.38,2.26,2.38,277120,0
2010-09-16,2.35,2.5,2.33,2.46,340565,0
2010-09-17,2.49,2.61,2.39,2.61,338556,0
2010-09-20,2.6,2.68,2.54,2.67,256687,0
2010-09-21,2.71,2.77,2.6,2.7,287125,0
2010-09-22,2.69,2.73,2.46,2.46,107708,0
2010-09-23,2.44,2.49,2.38,2.46,95253,0
2010-09-24,2.5,2.56,2.45,2.56,176523,0
2010-09-27,2.56,2.56,2.45,2.48,82544,0
2010-09-28,2.49,2.54,2.38,2.54,131464,0
2010-09-29,2.51,2.52,2.47,2.51,98910,0
2010-09-30,2.52,2.7,2.49,2.63,175860,0
2010-10-01,2.64,2.66,2.5,2.64,59609,0
2010-10-04,2.62,2.63,2.48,2.48,134817,0
2010-10-05,2.52,2.67,2.47,2.53,253748,0
2010-10-06,2.53,2.56,2.45,2.51,98580,0
2010-10-07,2.53,2.55,2.46,2.47,83145,0
2010-10-08,2.46,2.65,2.43,2.63,128038,0
2010-10-11,2.62,2.64,2.57,2.59,28587,0
2010-10-12,2.58,2.64,2.54,2.59,140845,0
2010-10-13,2.6,2.74,2.57,2.7,161225,0
2010-10-14,2.71,2.76,2.65,2.75,69355,0
2010-10-15,2.79,2.87,2.73,2.74,229204,0
2010-10-18,2.76,2.86,2.72,2.86,76341,0
2010-10-19,2.8,2.87,2.67,2.69,126639,0
2010-10-20,2.72,2.73,2.68,2.7,81414,0
2010-10-21,2.72,2.78,2.61,2.62,60675,0
2010-10-22,2.62,2.62,2.57,2.6,38405,0
2010-10-25,2.61,2.72,2.53,2.55,66002,0
2010-10-26,2.54,2.6,2.48,2.52,83616,0
2010-10-27,2.5,2.57,2.42,2.55,103293,0
2010-10-28,2.58,2.58,2.47,2.52,102647,0
2010-10-29,2.51,2.52,2.44,2.47,132381,0
2010-11-01,2.44,2.5,2.35,2.37,107443,0
2010-11-02,2.41,2.43,2.31,2.33,213125,0
2010-11-03,2.33,2.37,2.26,2.28,238139,0
2010-11-04,2.33,2.45,2.27,2.38,635236,0
2010-11-05,2.39,2.58,2.39,2.57,198238,0
2010-11-08,2.52,2.61,2.48,2.56,121791,0
2010-11-09,2.56,2.57,2.48,2.48,101148,0
2010-11-10,2.48,2.53,2.39,2.51,113864,0
2010-11-11,2.48,2.55,2.45,2.46,58246,0
2010-11-12,2.44,2.51,2.43,2.46,485311,0
2010-11-15,2.48,2.56,2.45,2.5,252929,0
2010-11-16,2.5,2.51,2.39,2.41,291120,0
2010-11-17,2.42,2.51,2.37,2.49,517480,0
2010-11-18,2.53,2.57,2.45,2.49,144555,0
2010-11-19,2.5,2.54,2.41,2.49,173121,0
2010-11-22,2.47,2.57,2.46,2.57,1444270,0
2010-11-23,2.55,2.63,2.55,2.62,105239,0
2010-11-24,2.63,2.83,2.57,2.75,262221,0
2010-11-26,2.73,2.75,2.68,2.7,29905,0
2010-11-29,2.68,2.75,2.59,2.73,152964,0
2010-11-30,2.71,2.76,2.66,2.71,215663,0
2010-12-01,2.75,2.8,2.66,2.73,179077,0
2010-12-02,2.74,2.75,2.64,2.72,89353,0
2010-12-03,2.7,2.73,2.58,2.63,80203,0
2010-12-06,2.62,2.67,2.59,2.62,93604,0
2010-12-07,2.64,2.72,2.53,2.7,108422,0
2010-12-08,2.72,2.73,2.64,2.7,224069,0
2010-12-09,2.73,2.73,2.67,2.7,430421,0
2010-12-10,2.7,2.73,2.65,2.7,187352,0
2010-12-13,2.7,2.75,2.68,2.7,229076,0
2010-12-14,2.7,2.75,2.65,2.73,257882,0
2010-12-15,2.72,2.75,2.67,2.7,168306,0
2010-12-16,2.7,2.82,2.68,2.72,204715,0
2010-12-17,2.72,2.74,2.7,2.72,173874,0
2010-12-20,2.7,2.75,2.68,2.68,193374,0
2010-12-21,2.7,2.72,2.63,2.65,205978,0
2010-12-22,2.65,2.7,2.58,2.65,151520,0
2010-12-23,2.65,2.7,2.55,2.58,114302,0
2010-12-27,2.59,2.66,2.58,2.6,111821,0
2010-12-28,2.59,2.63,2.53,2.58,245924,0
2010-12-29,2.58,2.74,2.58,2.7,137421,0
2010-12-30,2.7,2.77,2.65,2.71,109753,0
2010-12-31,2.71,2.72,2.65,2.67,129567,0
2011-01-03,2.71,2.84,2.7,2.82,189733,0
2011-01-04,2.82,2.84,2.76,2.76,157294,0
2011-01-05,2.75,2.81,2.74,2.76,112528,0
2011-01-06,2.76,2.84,2.68,2.71,144214,0
2011-01-07,2.73,2.73,2.6,2.72,82703,0
2011-01-10,2.7,2.8,2.7,2.75,97696,0
2011-01-11,2.76,2.89,2.74,2.85,189223,0
2011-01-12,2.87,2.87,2.8,2.81,82501,0
2011-01-13,2.8,2.89,2.79,2.79,82903,0
2011-01-14,2.79,2.84,2.72,2.74,130818,0
2011-01-18,2.75,2.8,2.65,2.67,172126,0
2011-01-19,2.67,2.69,2.45,2.45,171881,0
2011-01-20,2.45,2.54,2.4,2.45,183524,0
2011-01-21,2.46,2.53,2.4,2.44,236858,0
2011-01-24,2.46,2.67,2.46,2.65,276922,0
2011-01-25,2.64,2.81,2.6,2.8,331949,0
2011-01-26,2.83,2.84,2.71,2.74,533328,0
2011-01-27,2.73,2.74,2.68,2.7,103101,0
2011-01-28,2.69,2.7,2.55,2.59,257495,0
2011-01-31,2.6,2.78,2.52,2.68,519973,0
2011-02-01,2.69,2.76,2.66,2.71,431637,0
2011-02-02,2.69,2.73,2.6,2.62,129179,0
2011-02-03,2.52,2.7,2.52,2.61,313512,0
2011-02-04,2.62,2.75,2.6,2.62,300053,0
2011-02-07,2.62,2.68,2.6,2.65,98450,0
2011-02-08,2.63,2.67,2.59,2.65,150041,0
2011-02-09,2.63,2.63,2.52,2.59,107639,0
2011-02-10,2.58,2.6,2.5,2.57,144476,0
2011-02-11,2.54,2.64,2.5,2.59,1730798,0
2011-02-14,2.6,2.64,2.54,2.55,176110,0
2011-02-15,2.55,2.61,2.54,2.56,194047,0
2011-02-16,2.59,2.64,2.52,2.63,207912,0
2011-02-18,2.69,2.74,2.67,2.71,206471,0
2011-02-22,2.67,2.7,2.55,2.58,184551,0
2011-02-23,2.67,2.67,2.58,2.6,103381,0
2011-02-24,2.61,2.72,2.61,2.62,156012,0
2011-02-25,2.62,2.7,2.6,2.65,326075,0
2011-02-28,2.65,2.69,2.63,2.69,112640,0
2011-03-01,2.69,2.7,2.65,2.67,107756,0
2011-03-02,2.66,2.68,2.6,2.67,72719,0
2011-03-03,2.69,2.81,2.65,2.69,263722,0
2011-03-04,2.68,2.7,2.55,2.58,335667,0
2011-03-07,2.56,2.62,2.55,2.62,142194,0
2011-03-08,2.61,2.7,2.58,2.69,86189,0
2011-03-09,2.7,2.95,2.68,2.8,644060,0
2011-03-10,2.75,2.81,2.66,2.7,962475,0
2011-03-11,2.69,2.74,2.66,2.68,106317,0
2011-03-14,2.65,2.68,2.56,2.61,112106,0
2011-03-15,2.59,2.6,2.55,2.55,126944,0
2011-03-16,2.55,2.65,2.55,2.63,205491,0
2011-03-17,2.7,2.77,2.62,2.73,461732,0
2011-03-18,2.75,2.77,2.67,2.73,220524,0
2011-03-21,2.72,2.76,2.69,2.76,89800,0
2011-03-22,2.75,2.85,2.73,2.83,158846,0
2011-03-23,2.83,2.85,2.7,2.82,132442,0
2011-03-24,2.85,2.9,2.79,2.89,189267,0
2011-03-25,2.87,2.91,2.8,2.86,116893,0
2011-03-28,2.86,2.86,2.66,2.72,152597,0
2011-03-29,2.73,2.82,2.72,2.8,116843,0
2011-03-30,2.79,2.9,2.79,2.84,302656,0
2011-03-31,2.88,2.88,2.77,2.86,134859,0
2011-04-01,2.87,2.9,2.74,2.8,199177,0
2011-04-04,2.8,2.88,2.77,2.84,142583,0
2011-04-05,2.82,2.87,2.79,2.85,88644,0
2011-04-06,2.87,2.88,2.82,2.86,105586,0
2011-04-07,2.85,2.9,2.83,2.83,74093,0
2011-04-08,2.86,2.86,2.71,2.74,119744,0
2011-04-11,2.73,2.84,2.72,2.79,83268,0
2011-04-12,2.77,2.82,2.74,2.75,112855,0
2011-04-13,2.76,2.85,2.71,2.76,107523,0
2011-04-14,2.76,2.79,2.71,2.76,78903,0
2011-04-15,2.75,2.79,2.7,2.78,130773,0
2011-04-18,2.74,2.79,2.73,2.77,97458,0
2011-04-19,2.8,2.83,2.75,2.78,97707,0
2011-04-20,2.81,2.82,2.75,2.81,79538,0
2011-04-21,2.85,2.85,2.79,2.8,81400,0
2011-04-25,2.86,2.86,2.75,2.78,232840,0
2011-04-26,2.78,2.92,2.78,2.86,191684,0
2011-04-27,2.87,2.98,2.82,2.95,227272,0
2011-04-28,3,3.05,2.87,3.02,335114,0
2011-04-29,2.96,3.06,2.85,2.9,260654,0
2011-05-02,2.93,2.97,2.76,2.76,168940,0
2011-05-03,2.75,2.84,2.65,2.67,249898,0
2011-05-04,2.68,2.71,2.6,2.64,312561,0
2011-05-05,2.54,2.78,2.54,2.74,827561,0
2011-05-06,2.82,2.82,2.7,2.71,79418,0
2011-05-09,2.69,2.69,2.64,2.65,158229,0
2011-05-10,2.65,2.68,2.6,2.62,241569,0
2011-05-11,2.62,2.69,2.58,2.58,196625,0
2011-05-12,2.56,2.66,2.56,2.63,203492,0
2011-05-13,2.66,2.69,2.58,2.6,132260,0
2011-05-16,2.58,2.73,2.58,2.63,298598,0
2011-05-17,2.68,2.89,2.63,2.81,1278820,0
2011-05-18,2.81,3,2.77,2.93,477092,0
2011-05-19,2.91,2.98,2.84,2.94,236057,0
2011-05-20,2.91,2.91,2.8,2.84,251750,0
2011-05-23,2.83,2.91,2.8,2.87,319488,0
2011-05-24,2.87,2.9,2.85,2.86,350873,0
2011-05-25,2.85,2.98,2.85,2.91,285103,0
2011-05-26,2.91,3,2.91,2.98,282252,0
2011-05-27,2.99,3.02,2.98,3.01,168216,0
2011-05-31,3.05,3.07,2.97,3.05,419414,0
2011-06-01,3.05,3.18,2.91,2.91,460815,0
2011-06-02,2.9,2.99,2.9,2.95,183990,0
2011-06-03,2.91,3,2.9,2.9,157745,0
2011-06-06,2.9,2.94,2.89,2.9,162202,0
2011-06-07,2.93,3,2.89,2.9,173058,0
2011-06-08,2.9,2.94,2.84,2.86,295709,0
2011-06-09,2.88,2.95,2.85,2.9,92767,0
2011-06-10,2.87,2.89,2.75,2.83,188550,0
2011-06-13,2.83,2.84,2.76,2.79,71024,0
2011-06-14,2.82,2.87,2.78,2.8,249180,0
2011-06-15,2.76,2.78,2.65,2.66,172428,0
2011-06-16,2.66,2.72,2.65,2.65,260621,0
2011-06-17,2.67,2.7,2.54,2.67,1650227,0
2011-06-20,2.69,2.7,2.66,2.69,160132,0
2011-06-21,2.72,2.89,2.65,2.84,296847,0
2011-06-22,2.81,2.93,2.74,2.84,323817,0
2011-06-23,2.96,3,2.81,2.89,977486,0
2011-06-24,2.89,2.95,2.84,2.87,1497920,0
2011-06-27,2.85,2.93,2.85,2.88,404307,0
2011-06-28,2.89,2.92,2.8,2.82,1077006,0
2011-06-29,2.81,2.86,2.73,2.75,666016,0
2011-06-30,2.77,2.77,2.71,2.71,860393,0
2011-07-01,2.72,2.86,2.72,2.84,473584,0
2011-07-05,2.9,2.91,2.85,2.9,263933,0
2011-07-06,2.91,2.92,2.87,2.88,302202,0
2011-07-07,2.9,3.02,2.88,2.99,1610427,0
2011-07-08,2.95,3.09,2.92,3.07,480611,0
2011-07-11,3.01,3.17,3,3.08,455150,0
2011-07-12,3.1,3.18,3.08,3.13,760832,0
2011-07-13,3.15,3.17,3.12,3.15,605991,0
2011-07-14,3.15,3.15,3.06,3.1,630483,0
2011-07-15,3.19,3.25,3.09,3.09,474406,0
2011-07-18,3.12,3.14,3.08,3.08,231212,0
2011-07-19,3.1,3.14,3.05,3.07,528187,0
2011-07-20,3.07,3.1,3.02,3.09,215176,0
2011-07-21,3.11,3.14,3.06,3.11,353095,0
2011-07-22,3.11,3.17,3.1,3.14,577135,0
2011-07-25,3.12,3.24,3.09,3.14,185720,0
2011-07-26,3.15,3.17,3.1,3.11,157939,0
2011-07-27,3.08,3.12,2.96,2.98,379762,0
2011-07-28,3.11,3.34,3.11,3.24,1163939,0
2011-07-29,3.32,3.37,3.23,3.29,650345,0
2011-08-01,3.36,3.38,3.27,3.33,537960,0
2011-08-02,3.33,3.51,3.33,3.45,1022975,0
2011-08-03,3.38,3.57,3.37,3.5,719796,0
2011-08-04,3.45,3.53,3.34,3.34,586914,0
2011-08-05,3.32,3.51,3.25,3.43,610590,0
2011-08-08,3.37,3.4,3.15,3.16,920898,0
2011-08-09,3.16,3.4,2.98,3.4,710292,0
2011-08-10,3.38,3.38,3.1,3.12,598064,0
2011-08-11,3.12,3.18,3.04,3.16,418080,0
2011-08-12,3.17,3.42,3.14,3.36,358649,0
2011-08-15,3.38,3.55,3.36,3.46,280183,0
2011-08-16,3.43,3.48,3.3,3.38,382139,0
2011-08-17,3.35,3.6,3.35,3.53,570266,0
2011-08-18,3.47,3.6,3.36,3.57,693139,0
2011-08-19,3.5,3.75,3.45,3.65,784249,0
2011-08-22,3.77,3.82,3.24,3.26,1344700,0
2011-08-23,3.3,3.47,3.16,3.44,576955,0
2011-08-24,3.45,3.46,3.27,3.39,358124,0
2011-08-25,3.43,3.43,3.2,3.21,293581,0
2011-08-26,3.19,3.36,3.15,3.31,396298,0
2011-08-29,3.33,3.51,3.32,3.48,542549,0
2011-08-30,3.48,3.5,3.29,3.49,440673,0
2011-08-31,3.5,3.5,3.32,3.36,330314,0
2011-09-01,3.34,3.44,3.3,3.32,276439,0
2011-09-02,3.26,3.36,3.2,3.22,188576,0
2011-09-06,3.13,3.37,3.12,3.24,529368,0
2011-09-07,3.3,3.39,3.26,3.38,275305,0
2011-09-08,3.36,3.42,3.28,3.34,230863,0
2011-09-09,3.29,3.33,3.1,3.17,247534,0
2011-09-12,3.12,3.18,3.04,3.09,152713,0
2011-09-13,3.12,3.16,3.07,3.15,129547,0
2011-09-14,3.18,3.36,3.1,3.32,268802,0
2011-09-15,3.34,3.42,3.31,3.4,419994,0
2011-09-16,3.43,3.5,3.38,3.49,336796,0
2011-09-19,3.42,3.48,3.39,3.45,204798,0
2011-09-20,3.42,3.53,3.41,3.51,380974,0
2011-09-21,3.5,3.64,3.5,3.57,370331,0
2011-09-22,3.27,3.52,3.25,3.49,971932,0
2011-09-23,3.49,3.67,3.49,3.64,621229,0
2011-09-26,3.67,3.68,3.5,3.59,369392,0
2011-09-27,3.68,3.68,3.58,3.64,512868,0
2011-09-28,3.62,3.62,3.4,3.4,490785,0
2011-09-29,3.53,3.54,3.29,3.45,279439,0
2011-09-30,3.4,3.42,3.29,3.29,196956,0
2011-10-03,3.29,3.37,3.21,3.21,503764,0
2011-10-04,3.2,3.54,2.82,3.45,859045,0
2011-10-05,3.43,3.47,3.33,3.43,182133,0
2011-10-06,3.42,3.46,3.4,3.45,271527,0
2011-10-07,3.45,3.5,3.24,3.32,285541,0
2011-10-10,3.4,3.46,3.33,3.45,198216,0
2011-10-11,3.44,3.48,3.41,3.44,153014,0
2011-10-12,3.48,3.59,3.45,3.56,344590,0
2011-10-13,3.53,3.72,3.48,3.69,471479,0
2011-10-14,3.73,3.74,3.6,3.74,199549,0
2011-10-17,3.72,3.72,3.54,3.62,249657,0
2011-10-18,3.64,3.75,3.6,3.75,649610,0
2011-10-19,3.73,3.83,3.71,3.74,256615,0
2011-10-20,3.7,3.76,3.61,3.67,171647,0
2011-10-21,3.75,3.84,3.68,3.82,362023,0
2011-10-24,3.82,3.98,3.75,3.77,444742,0
2011-10-25,3.74,3.79,3.5,3.66,392813,0
2011-10-26,3.67,3.82,3.62,3.76,383968,0
2011-10-27,3.76,4.21,3.76,4.2,994307,0
2011-10-28,4.19,4.3,4.14,4.22,463668,0
2011-10-31,4.16,4.57,4.03,4.49,782403,0
2011-11-01,4.35,4.63,4.21,4.48,850139,0
2011-11-02,4.56,4.7,4.47,4.67,802265,0
2011-11-03,4.61,4.73,4.5,4.7,935399,0
2011-11-04,4.64,4.68,4.45,4.51,781189,0
2011-11-07,4.59,4.64,4.4,4.58,1327970,0
2011-11-08,4.6,4.7,4.49,4.52,862642,0
2011-11-09,4.43,4.54,4.38,4.48,431472,0
2011-11-10,4.53,4.55,4.35,4.46,522958,0
2011-11-11,4.49,4.5,4.45,4.49,356811,0
2011-11-14,4.49,4.51,4.33,4.41,580783,0
2011-11-15,4.39,4.41,4.25,4.32,1667326,0
2011-11-16,4.31,4.5,4.25,4.4,684170,0
2011-11-17,4.48,4.48,4.19,4.21,317610,0
2011-11-18,4.24,4.33,4.22,4.3,372199,0
2011-11-21,4.26,4.26,4.03,4.14,478891,0
2011-11-22,4.16,4.31,4.16,4.25,308337,0
2011-11-23,4.25,4.25,4,4,179755,0
2011-11-25,4.01,4.03,3.88,3.9,106354,0
2011-11-28,3.96,4.15,3.95,4.11,350571,0
2011-11-29,4.1,4.35,4.02,4.34,370862,0
2011-11-30,4.4,4.5,4.11,4.27,643629,0
2011-12-01,4.25,4.4,4.22,4.37,355969,0
2011-12-02,4.44,4.48,4.24,4.27,275103,0
2011-12-05,4.37,4.42,4.3,4.42,329310,0
2011-12-06,4.34,4.41,4.25,4.38,284987,0
2011-12-07,4.34,4.39,4.27,4.36,410081,0
2011-12-08,4.28,4.49,4.19,4.37,454078,0
2011-12-09,4.29,4.69,4.28,4.67,523878,0
2011-12-12,4.62,4.62,4.42,4.5,282388,0
2011-12-13,4.55,4.76,4.28,4.54,553491,0
2011-12-14,4.59,4.63,4.5,4.58,377560,0
2011-12-15,4.63,4.79,4.49,4.58,288451,0
2011-12-16,4.64,4.7,4.57,4.68,413138,0
2011-12-19,4.61,4.7,4.39,4.4,253286,0
2011-12-20,4.52,4.69,4.49,4.62,406163,0
2011-12-21,4.6,4.66,4.47,4.64,249134,0
2011-12-22,4.67,4.7,4.6,4.68,158744,0
2011-12-23,4.72,4.74,4.62,4.64,84438,0
2011-12-27,4.65,4.74,4.55,4.63,149455,0
2011-12-28,4.61,4.61,4.51,4.52,183874,0
2011-12-29,4.54,4.57,4.45,4.49,196860,0
2011-12-30,4.48,4.56,4.42,4.44,181740,0
2012-01-03,4.54,4.55,4.1,4.13,588841,0
2012-01-04,4.1,4.34,4.1,4.25,278494,0
2012-01-05,4.25,4.47,4.2,4.47,328938,0
2012-01-06,4.47,4.53,4.35,4.41,237494,0
2012-01-09,4.41,4.43,4.22,4.25,286174,0
2012-01-10,4.07,4.4,4.05,4.35,361006,0
2012-01-11,4.35,4.35,4.23,4.24,144002,0
2012-01-12,4.22,4.25,4.16,4.2,266148,0
2012-01-13,4.13,4.23,4.1,4.19,163935,0
2012-01-17,4.2,4.33,4.19,4.22,273964,0
2012-01-18,4.18,4.31,4.15,4.28,273628,0
2012-01-19,4.28,4.28,4.16,4.23,205284,0
2012-01-20,4.21,4.22,4.11,4.18,113729,0
2012-01-23,4.19,4.19,3.98,4.03,186909,0
2012-01-24,3.97,4.03,3.77,3.78,584333,0
2012-01-25,3.8,3.95,3.75,3.93,299952,0
2012-01-26,3.96,4.09,3.86,4.08,337779,0
2012-01-27,4.05,4.05,3.95,4,152420,0
2012-01-30,3.91,4,3.86,3.99,221223,0
2012-01-31,3.93,3.93,3.29,3.45,1438434,0
2012-02-01,3.5,3.7,3.45,3.68,1149683,0
2012-02-02,3.7,3.8,3.58,3.79,657855,0
2012-02-03,3.88,4.07,3.82,4.04,511876,0
2012-02-06,4.02,4.02,3.85,3.85,309191,0
2012-02-07,3.81,4.05,3.81,4,578557,0
2012-02-08,4,4.1,3.99,4.09,119674,0
2012-02-09,4.03,4.11,3.96,4.02,208003,0
2012-02-10,3.97,4.06,3.93,4.01,203586,0
2012-02-13,4.05,4.18,4.03,4.08,143595,0
2012-02-14,4.06,4.07,3.9,3.95,234127,0
2012-02-15,3.97,4.03,3.86,3.87,404531,0
2012-02-16,3.9,4.1,3.86,4.05,110185,0
2012-02-17,4.07,4.07,3.92,4.06,117400,0
2012-02-21,4.04,4.04,3.94,3.95,160960,0
2012-02-22,3.94,3.97,3.85,3.85,132502,0
2012-02-23,3.84,3.89,3.77,3.83,198615,0
2012-02-24,3.8,3.84,3.78,3.82,136036,0
2012-02-27,3.81,3.82,3.75,3.79,162069,0
2012-02-28,3.77,3.81,3.75,3.76,91607,0
2012-02-29,3.76,3.79,3.64,3.7,184804,0
2012-03-01,3.71,3.84,3.71,3.8,284188,0
2012-03-02,3.8,3.82,3.76,3.8,221565,0
2012-03-05,3.79,3.86,3.75,3.8,148406,0
2012-03-06,3.77,3.8,3.69,3.71,153657,0
2012-03-07,3.72,3.73,3.69,3.71,112260,0
2012-03-08,3.77,3.84,3.7,3.8,258591,0
2012-03-09,3.8,3.85,3.7,3.73,220297,0
2012-03-12,3.74,3.79,3.7,3.74,161446,0
2012-03-13,3.75,3.84,3.7,3.82,284367,0
2012-03-14,3.8,3.82,3.7,3.71,84826,0
2012-03-15,3.71,3.73,3.63,3.71,250396,0
2012-03-16,3.71,3.73,3.65,3.72,356452,0
2012-03-19,3.71,3.86,3.68,3.77,106313,0
2012-03-20,3.73,3.76,3.66,3.7,89054,0
2012-03-21,3.72,3.75,3.66,3.69,128636,0
2012-03-22,3.67,3.75,3.59,3.63,149322,0
2012-03-23,3.62,3.71,3.61,3.71,79328,0
2012-03-26,3.68,3.82,3.68,3.76,160744,0
2012-03-27,3.76,3.76,3.64,3.69,116407,0
2012-03-28,3.68,3.73,3.62,3.71,163276,0
2012-03-29,3.68,3.74,3.65,3.73,105480,0
2012-03-30,3.76,3.78,3.69,3.7,187925,0
2012-04-02,3.68,3.74,3.65,3.69,208388,0
2012-04-03,3.68,3.77,3.66,3.69,167961,0
2012-04-04,3.68,3.68,3.56,3.58,152491,0
2012-04-05,3.56,3.57,3.51,3.52,258308,0
2012-04-09,3.49,3.51,3.44,3.5,224954,0
2012-04-10,3.51,3.59,3.46,3.5,277697,0
2012-04-11,3.54,3.54,3.49,3.5,127231,0
2012-04-12,3.51,3.71,3.5,3.69,200803,0
2012-04-13,3.67,3.67,3.62,3.65,194741,0
2012-04-16,3.65,3.65,3.51,3.6,174866,0
2012-04-17,3.63,3.64,3.57,3.58,116384,0
2012-04-18,3.55,3.6,3.5,3.54,84719,0
2012-04-19,3.53,3.58,3.5,3.52,166340,0
2012-04-20,3.58,3.58,3.49,3.56,188090,0
2012-04-23,3.5,3.51,3.42,3.48,185000,0
2012-04-24,3.49,3.51,3.46,3.5,106659,0
2012-04-25,3.55,3.65,3.5,3.64,163423,0
2012-04-26,3.61,3.77,3.58,3.69,205647,0
2012-04-27,3.71,3.71,3.45,3.62,317972,0
2012-04-30,3.61,3.61,3.49,3.5,199822,0
2012-05-01,3.5,3.79,3.5,3.68,281323,0
2012-05-02,3.64,3.76,3.64,3.73,157003,0
2012-05-03,3.74,3.79,3.74,3.78,156897,0
2012-05-04,3.75,3.75,3.68,3.7,198410,0
2012-05-07,3.68,3.74,3.66,3.71,89887,0
2012-05-08,3.68,3.77,3.65,3.76,79974,0
2012-05-09,3.72,3.82,3.69,3.79,94546,0
2012-05-10,3.83,3.93,3.83,3.89,78223,0
2012-05-11,3.85,3.93,3.71,3.72,189420,0
2012-05-14,3.68,3.75,3.65,3.65,169975,0
2012-05-15,3.66,3.72,3.61,3.68,93050,0
2012-05-16,3.68,3.69,3.6,3.6,99277,0
2012-05-17,3.6,3.61,3.55,3.56,328571,0
2012-05-18,3.54,3.59,3.51,3.56,142797,0
2012-05-21,3.59,3.59,3.5,3.57,240040,0
2012-05-22,3.55,3.58,3.49,3.51,177796,0
2012-05-23,3.5,3.63,3.46,3.6,131580,0
2012-05-24,3.6,3.62,3.49,3.59,152973,0
2012-05-25,3.57,3.65,3.55,3.58,150105,0
2012-05-29,3.63,3.66,3.52,3.55,150124,0
2012-05-30,3.52,3.68,3.52,3.57,151021,0
2012-05-31,3.57,3.63,3.44,3.59,304457,0
2012-06-01,3.53,3.53,3.39,3.43,255753,0
2012-06-04,3.46,3.52,3.43,3.51,154967,0
2012-06-05,3.47,3.55,3.46,3.53,90595,0
2012-06-06,3.54,3.69,3.5,3.63,103275,0
2012-06-07,3.66,3.66,3.54,3.56,141250,0
2012-06-08,3.5,3.64,3.5,3.61,133748,0
2012-06-11,3.65,3.65,3.5,3.54,129737,0
2012-06-12,3.53,3.58,3.49,3.57,157529,0
2012-06-13,3.58,3.62,3.5,3.53,99062,0
2012-06-14,3.52,3.65,3.52,3.64,118744,0
2012-06-15,3.62,3.79,3.6,3.76,270432,0
2012-06-18,3.73,3.82,3.7,3.71,74431,0
2012-06-19,3.73,3.78,3.7,3.72,206376,0
2012-06-20,3.71,3.74,3.63,3.64,181099,0
2012-06-21,3.65,3.7,3.5,3.54,115623,0
2012-06-22,3.57,3.62,3.51,3.56,342774,0
2012-06-25,3.54,3.57,3.49,3.51,90347,0
2012-06-26,3.52,3.56,3.49,3.55,84014,0
2012-06-27,3.58,3.73,3.57,3.71,76554,0
2012-06-28,3.67,3.74,3.59,3.71,105688,0
2012-06-29,3.78,3.84,3.7099,3.76,319169,0
2012-07-02,3.75,3.76,3.64,3.7,264081,0
2012-07-03,3.71,3.739,3.65,3.7,69808,0
2012-07-05,3.69,3.7499,3.66,3.69,147510,0
2012-07-06,3.65,3.7,3.64,3.65,58366,0
2012-07-09,3.68,3.68,3.59,3.67,83435,0
2012-07-10,3.7,3.7,3.6,3.62,108595,0
2012-07-11,3.64,3.64,3.56,3.6,117492,0
2012-07-12,3.57,3.62,3.54,3.56,108613,0
2012-07-13,3.56,3.58,3.56,3.57,105458,0
2012-07-16,3.57,3.57,3.5,3.5,132100,0
2012-07-17,3.51,3.57,3.49,3.52,71784,0
2012-07-18,3.5,3.56,3.43,3.47,178404,0
2012-07-19,3.48,3.52,3.45,3.5,135577,0
2012-07-20,3.46,3.54,3.46,3.5,159131,0
2012-07-23,3.45,3.54,3.45,3.48,141109,0
2012-07-24,3.5,3.5,3.41,3.43,174619,0
2012-07-25,3.41,3.43,3.35,3.38,142373,0
2012-07-26,3.42,3.44,3.36,3.43,101181,0
2012-07-27,3.41,3.47,3.36,3.39,149418,0
2012-07-30,3.4,3.44,3.36,3.42,123139,0
2012-07-31,3.44,3.6,3.43,3.56,305377,0
2012-08-01,3.75,3.81,3.69,3.69,345282,0
2012-08-02,3.68,3.77,3.58,3.6,101587,0
2012-08-03,3.64,3.79,3.61,3.69,126110,0
2012-08-06,3.7,3.82,3.69,3.78,217537,0
2012-08-07,3.81,3.85,3.79,3.83,211676,0
2012-08-08,3.84,3.86,3.8,3.82,80444,0
2012-08-09,3.81,3.82,3.7301,3.79,70104,0
2012-08-10,3.79,3.79,3.72,3.73,51157,0
2012-08-13,3.74,3.74,3.66,3.69,168667,0
2012-08-14,3.73,3.8,3.67,3.68,195913,0
2012-08-15,3.66,3.78,3.66,3.76,175160,0
2012-08-16,3.76,3.78,3.69,3.75,151130,0
2012-08-17,3.73,3.83,3.65,3.82,132266,0
2012-08-20,3.78,3.8,3.72,3.77,90902,0
2012-08-21,3.77,3.9,3.77,3.83,113915,0
2012-08-22,3.84,3.89,3.8,3.82,77702,0
2012-08-23,3.83,3.87,3.75,3.79,74628,0
2012-08-24,3.77,3.89,3.73,3.85,41580,0
2012-08-27,3.87,4.02,3.83,4,143987,0
2012-08-28,4.01,4.02,3.87,3.94,181099,0
2012-08-29,3.96,3.99,3.89,3.91,78432,0
2012-08-30,3.88,3.88,3.779,3.78,37573,0
2012-08-31,3.82,3.82,3.73,3.82,124605,0
2012-09-04,3.83,3.93,3.69,3.9,165338,0
2012-09-05,3.93,4.03,3.83,3.99,243792,0
2012-09-06,4.01,4.13,3.92,4.13,217028,0
2012-09-07,4.15,4.2,4.12,4.14,137481,0
2012-09-10,4.13,4.14,4.06,4.08,113868,0
2012-09-11,4.07,4.09,3.98,4,143446,0
2012-09-12,4.02,4.03,3.94,4.01,273937,0
2012-09-13,4.03,4.14,3.98,4.0118,373414,0
2012-09-14,4.05,4.11,3.98,4,242280,0
2012-09-17,3.97,4.04,3.95,4.03,96200,0
2012-09-18,4.02,4.11,3.98,4.1,110219,0
2012-09-19,4.1,4.13,4.0501,4.1,131202,0
2012-09-20,4.07,4.25,4,4.21,173906,0
2012-09-21,4.29,4.36,4.19,4.23,270734,0
2012-09-24,4.15,4.32,4.14,4.19,131674,0
2012-09-25,4.21,4.3,4.11,4.11,149862,0
2012-09-26,4.12,4.18,4.12,4.17,88263,0
2012-09-27,4.16,4.24,4.1,4.23,64261,0
2012-09-28,4.2,4.23,4.13,4.18,100854,0
2012-10-01,4.2,4.39,4.16,4.36,177416,0
2012-10-02,4.37,4.38,4.29,4.33,99841,0
2012-10-03,4.32,4.66,4.32,4.61,155918,0
2012-10-04,4.64,4.64,4.36,4.45,180706,0
2012-10-05,4.46,4.589,4.46,4.54,369530,0
2012-10-08,4.53,4.54,4.39,4.42,49835,0
2012-10-09,4.44,4.46,4.22,4.25,150308,0
2012-10-10,4.25,4.3,4.21,4.29,85745,0
2012-10-11,4.33,4.47,4.26,4.45,139030,0
2012-10-12,4.5,4.6,4.45,4.56,218437,0
2012-10-15,4.6,4.6,4.34,4.42,126511,0
2012-10-16,4.44,4.45,4.37,4.45,108429,0
2012-10-17,4.47,4.47,4.29,4.34,94578,0
2012-10-18,4.34,4.345,4.2,4.22,171479,0
2012-10-19,4.25,4.25,4.1,4.1,233874,0
2012-10-22,4.11,4.19,4.05,4.08,110718,0
2012-10-23,4.05,4.2,4.05,4.14,154036,0
2012-10-24,4.31,4.355,4.19,4.27,164930,0
2012-10-25,4.32,4.39,4.22,4.23,86713,0
2012-10-26,4.23,4.23,4.082,4.15,109251,0
2012-10-31,4.17,4.17,3.975,4.06,337850,0
2012-11-01,4.06,4.14,4.04,4.1,121715,0
2012-11-02,4.11,4.17,4.08,4.1,187466,0
2012-11-05,4.11,4.395,4.11,4.36,109505,0
2012-11-06,4.39,4.47,4.36,4.38,102199,0
2012-11-07,4.38,4.4,4.1401,4.23,113192,0
2012-11-08,4.24,4.3,4.1,4.1,106865,0
2012-11-09,4.1,4.32,4.1,4.18,116021,0
2012-11-12,4.21,4.37,4.191,4.34,165732,0
2012-11-13,4.29,4.34,4.05,4.33,212554,0
2012-11-14,4.35,4.36,4.21,4.25,183771,0
2012-11-15,4.26,4.31,4.12,4.24,129078,0
2012-11-16,4.22,4.33,4.16,4.27,167300,0
2012-11-19,4.34,4.39,4.265,4.31,161262,0
2012-11-20,4.31,4.4,4.26,4.31,62540,0
2012-11-21,4.34,4.5,4.33,4.39,41890,0
2012-11-23,4.43,4.5,4.41,4.47,52600,0
2012-11-26,4.47,4.48,4.3,4.36,111974,0
2012-11-27,4.35,4.4,4.25,4.34,66273,0
2012-11-28,4.31,4.39,4.26,4.37,30577,0
2012-11-29,4.42,4.65,4.4,4.57,190983,0
2012-11-30,4.59,4.59,4.4,4.47,151387,0
2012-12-03,4.5,4.51,4.385,4.4,143082,0
2012-12-04,4.39,4.4,4.34,4.35,63417,0
2012-12-05,4.37,4.37,4.08,4.15,171699,0
2012-12-06,4.1385,4.209,4.11,4.2,169134,0
2012-12-07,4.28,4.28,4.15,4.17,62695,0
2012-12-10,4.18,4.2,4.13,4.19,149020,0
2012-12-11,4.24,4.29,4.18,4.29,133868,0
2012-12-12,4.28,4.28,4.14,4.15,75580,0
2012-12-13,4.15,4.17,4.08,4.1,169784,0
2012-12-14,4.22,4.34,4.15,4.26,172060,0
2012-12-17,4.29,4.3,4.13,4.21,136327,0
2012-12-18,4.22,4.43,4.2,4.42,100439,0
2012-12-19,4.37,4.45,4.28,4.44,88450,0
2012-12-20,4.42,4.45,4.3,4.36,181006,0
2012-12-21,4.35,4.4,4.22,4.39,420920,0
2012-12-24,4.38,4.47,4.32,4.35,109712,0
2012-12-26,4.37,4.4,4.25,4.255,81387,0
2012-12-27,4.3,4.3,4.19,4.19,59961,0
2012-12-28,4.19,4.21,4.08,4.1,284198,0
2012-12-31,4.12,4.28,4.0901,4.27,134415,0
2013-01-02,4.36,4.44,4.3,4.4,246732,0
2013-01-03,4.4,4.42,4.19,4.19,146810,0
2013-01-04,4.23,4.2798,4.1548,4.21,181542,0
2013-01-07,4.22,4.22,4.1,4.12,154979,0
2013-01-08,4.12,4.22,4.02,4.05,312409,0
2013-01-09,4.07,4.21,4.05,4.13,243193,0
2013-01-10,4.13,4.15,4.05,4.08,83797,0
2013-01-11,4.11,4.13,4.09,4.1,105016,0
2013-01-14,4.12,4.19,4.06,4.08,266194,0
2013-01-15,4.07,4.24,4.05,4.15,138163,0
2013-01-16,4.15,4.23,4.13,4.15,372308,0
2013-01-17,4.18,4.2,4.13,4.15,132542,0
2013-01-18,4.19,4.2,4.08,4.09,143642,0
2013-01-22,4.1,4.16,4.06,4.1,120651,0
2013-01-23,4.11,4.19,4.1,4.16,116660,0
2013-01-24,4.14,4.24,4.12,4.14,118098,0
2013-01-25,4.17,4.2,4.09,4.12,460651,0
2013-01-28,4.12,4.36,4.12,4.36,173753,0
2013-01-29,4.34,4.48,4.24,4.45,303481,0
2013-01-30,4.43,4.59,4.3,4.49,593075,0
2013-01-31,4.5,5.11,4.46,4.92,473314,0
2013-02-01,4.98,4.98,4.88,4.95,361226,0
2013-02-04,4.93,4.95,4.82,4.88,229724,0
2013-02-05,4.89,4.95,4.73,4.74,90970,0
2013-02-06,4.71,4.76,4.66,4.74,109804,0
2013-02-07,4.4,4.4,3.961,4.03,1051761,0
2013-02-08,4.1,4.1,3.95,4.03,674356,0
2013-02-11,4.02,4.025,3.9,3.95,299531,0
2013-02-12,3.96,4.05,3.92,3.94,226347,0
2013-02-13,3.99,3.99,3.9,3.91,159014,0
2013-02-14,3.9,3.96,3.82,3.84,219982,0
2013-02-15,3.85,3.9145,3.83,3.84,283693,0
2013-02-19,3.82,3.87,3.72,3.77,342541,0
2013-02-20,3.76,3.8,3.67,3.67,387522,0
2013-02-21,3.7,3.77,3.63,3.68,198106,0
2013-02-22,3.71,3.74,3.625,3.65,244264,0
2013-02-25,3.71,3.76,3.6,3.6,424024,0
2013-02-26,3.6,3.7,3.53,3.6,266786,0
2013-02-27,3.61,3.75,3.61,3.64,177555,0
2013-02-28,3.66,3.7,3.63,3.63,183523,0
2013-03-01,3.6,3.75,3.58,3.65,427425,0
2013-03-04,3.73,3.73,3.57,3.61,249468,0
2013-03-05,3.62,3.67,3.595,3.61,231429,0
2013-03-06,3.61,3.67,3.55,3.59,167521,0
2013-03-07,3.6,3.67,3.5801,3.62,158406,0
2013-03-08,3.67,3.71,3.61,3.62,182913,0
2013-03-11,3.61,3.655,3.6,3.64,207365,0
2013-03-12,3.64,3.83,3.64,3.79,851650,0
2013-03-13,3.83,3.92,3.69,3.84,587600,0
2013-03-14,3.87,3.98,3.86,3.92,262563,0
2013-03-15,3.93,4,3.8,3.89,434723,0
2013-03-18,3.86,3.94,3.835,3.89,272350,0
2013-03-19,3.89,4.01,3.88,3.98,258197,0
2013-03-20,4.03,4.33,4.03,4.05,299046,0
2013-03-21,4.01,4.16,4.01,4.09,239588,0
2013-03-22,4.12,4.13,3.96,3.98,181991,0
2013-03-25,4.01,4.01,3.8916,3.94,153472,0
2013-03-26,3.95,3.99,3.9,3.96,185461,0
2013-03-27,3.93,3.96,3.9,3.92,154015,0
2013-03-28,3.95,3.99,3.91,3.93,194796,0
2013-04-01,4.03,4.03,3.9,3.91,311090,0
2013-04-02,3.93,3.9799,3.84,3.89,336417,0
2013-04-03,3.91,3.91,3.8,3.83,168344,0
2013-04-04,3.85,3.85,3.75,3.79,275558,0
2013-04-05,3.72,3.98,3.72,3.9,191500,0
2013-04-08,3.98,3.98,3.8,3.83,223265,0
2013-04-09,3.85,3.93,3.78,3.81,302250,0
2013-04-10,3.81,3.9,3.8005,3.859,306402,0
2013-04-11,3.86,3.9088,3.79,3.795,330191,0
2013-04-12,3.77,3.86,3.77,3.81,212083,0
2013-04-15,3.78,3.88,3.6101,3.76,453290,0
2013-04-16,3.77,3.8,3.75,3.78,156749,0
2013-04-17,3.77,3.77,3.72,3.74,300144,0
2013-04-18,3.8,3.9,3.74,3.87,162554,0
2013-04-19,3.92,3.94,3.71,3.76,216568,0
2013-04-22,3.78,3.97,3.745,3.76,176847,0
2013-04-23,3.8,3.94,3.7,3.74,174059,0
2013-04-24,3.75,3.76,3.6,3.64,422447,0
2013-04-25,3.82,4.05,3.82,3.85,475881,0
2013-04-26,3.84,3.85,3.73,3.75,331767,0
2013-04-29,3.87,3.87,3.75,3.84,219326,0
2013-04-30,3.88,4.02,3.86,3.98,376295,0
2013-05-01,3.97,3.99,3.85,3.85,423126,0
2013-05-02,3.88,4.03,3.88,4.01,232102,0
2013-05-03,4.05,4.12,3.98,4.1,202143,0
2013-05-06,4.12,4.19,4.05,4.14,240918,0
2013-05-07,4.18,4.3899,4.1501,4.31,502042,0
2013-05-08,4.31,4.42,4.26,4.31,180309,0
2013-05-09,4.33,4.38,4.29,4.35,135102,0
2013-05-10,4.37,4.42,4.14,4.18,182183,0
2013-05-13,4.16,4.31,4.15,4.19,144289,0
2013-05-14,4.21,4.21,4.085,4.18,275961,0
2013-05-15,4.16,4.369,4.12,4.3,204676,0
2013-05-16,4.27,4.42,4.27,4.38,169998,0
2013-05-17,4.36,4.41,4.3,4.33,304104,0
2013-05-20,4.33,4.4,4.26,4.37,161705,0
2013-05-21,4.4,4.4,4.29,4.3,152799,0
2013-05-22,4.32,4.34,4.05,4.06,312765,0
2013-05-23,4.02,4.14,4.02,4.11,218805,0
2013-05-24,4.1,4.1,4.03,4.06,133310,0
2013-05-28,4.15,4.15,4,4.04,401743,0
2013-05-29,4.03,4.11,3.98,4.01,174416,0
2013-05-30,4.04,4.05,3.93,4,229331,0
2013-05-31,3.99,4.07,3.98,4.05,138789,0
2013-06-03,4.05,4.3,4.03,4.27,419351,0
2013-06-04,4.3,4.37,4.26,4.35,239268,0
2013-06-05,4.36,4.36,4.235,4.3,139970,0
2013-06-06,4.3,4.45,4.25,4.45,195676,0
2013-06-07,4.48,4.53,4.32,4.39,187750,0
2013-06-10,4.37,4.48,4.34,4.48,206005,0
2013-06-11,4.45,4.46,4.38,4.4,105056,0
2013-06-12,4.44,4.48,4.33,4.37,318894,0
2013-06-13,4.35,4.35,4.2,4.33,239045,0
2013-06-14,4.31,4.35,4.23,4.25,168169,0
2013-06-17,4.25,4.33,4.25,4.33,161555,0
2013-06-18,4.35,4.42,4.28,4.4,155067,0
2013-06-19,4.39,4.39,4.24,4.27,307202,0
2013-06-20,4.22,4.28,4.2,4.25,166203,0
2013-06-21,4.26,4.34,4.225,4.32,374649,0
2013-06-24,4.33,4.35,4.215,4.26,216232,0
2013-06-25,4.27,4.29,4.02,4.07,274951,0
2013-06-26,4.1,4.17,4.025,4.06,157710,0
2013-06-27,4.09,4.09,3.98,4.04,128359,0
2013-06-28,4.01,4.06,3.76,3.76,823558,0
2013-07-01,3.95,4.04,3.79,3.82,365896,0
2013-07-02,3.82,3.82,3.75,3.77,215027,0
2013-07-03,3.8,3.8,3.75,3.76,93881,0
2013-07-05,3.82,3.98,3.73,3.95,169442,0
2013-07-08,3.95,3.97,3.84,3.94,162984,0
2013-07-09,3.96,3.96,3.85,3.92,153870,0
2013-07-10,3.91,4,3.9,4,154314,0
2013-07-11,4.03,4.09,3.97,4.06,162267,0
2013-07-12,4.05,4.115,4,4.11,144330,0
2013-07-15,4.09,4.22,4.05,4.17,152951,0
2013-07-16,4.16,4.22,4,4.19,94344,0
2013-07-17,4.21,4.26,4.115,4.25,193559,0
2013-07-18,4.25,4.27,4.11,4.16,96793,0
2013-07-19,4.15,4.25,4.15,4.19,63506,0
2013-07-22,4.15,4.23,4.13,4.21,73802,0
2013-07-23,4.24,4.24,4.11,4.2,106116,0
2013-07-24,4.2,4.25,4.16,4.2,135752,0
2013-07-25,4.2,4.295,4.15,4.28,210504,0
2013-07-26,4.24,4.26,4.14,4.23,160783,0
2013-07-29,4.22,4.24,4.1,4.1,109068,0
2013-07-30,4.12,4.23,4.05,4.05,102336,0
2013-07-31,4.08,4.08,3.91,3.92,222420,0
2013-08-01,3.94,4.08,3.93,4.07,165091,0
2013-08-02,4.09,4.1,4,4.1,110211,0
2013-08-05,4.08,4.14,4.05,4.12,119286,0
2013-08-06,4.05,4.1255,4.01,4.04,248673,0
2013-08-07,3.9,3.98,3.85,3.86,275535,0
2013-08-08,3.92,3.92,3.5375,3.73,660375,0
2013-08-09,3.67,3.75,3.62,3.65,233104,0
2013-08-12,3.64,3.7,3.62,3.68,373118,0
2013-08-13,3.69,3.7,3.63,3.65,534616,0
2013-08-14,3.65,3.655,3.53,3.53,368052,0
2013-08-15,3.5,3.57,3.45,3.52,460327,0
2013-08-16,3.5,3.53,3.44,3.45,555156,0
2013-08-19,3.45,3.5,3.43,3.47,388273,0
2013-08-20,3.48,3.62,3.47,3.52,372756,0
2013-08-21,3.5,3.55,3.425,3.47,307446,0
2013-08-22,3.49,3.6,3.46,3.5,241050,0
2013-08-23,3.5,3.54,3.455,3.53,145339,0
2013-08-26,3.53,3.61,3.44,3.46,298192,0
2013-08-27,3.44,3.48,3.4,3.4,267923,0
2013-08-28,3.4,3.44,3.36,3.4,228743,0
2013-08-29,3.38,3.42,3.36,3.42,172249,0
2013-08-30,3.41,3.45,3.32,3.33,323175,0
2013-09-03,3.34,3.42,3.34,3.41,157251,0
2013-09-04,3.39,3.46,3.35,3.4,251182,0
2013-09-05,3.39,3.48,3.38,3.46,189629,0
2013-09-06,3.46,3.48,3.38,3.39,182615,0
2013-09-09,3.39,3.53,3.39,3.51,165923,0
2013-09-10,3.51,3.56,3.47,3.51,169342,0
2013-09-11,3.56,4.01,3.56,3.93,669418,0
2013-09-12,3.96,3.98,3.8,3.82,374784,0
2013-09-13,3.84,3.87,3.56,3.58,264985,0
2013-09-16,3.65,3.69,3.6,3.65,416911,0
2013-09-17,3.65,3.75,3.63,3.75,112415,0
2013-09-18,3.74,3.78,3.67,3.7,218615,0
2013-09-19,3.71,3.75,3.62,3.65,134526,0
2013-09-20,3.65,3.75,3.65,3.7,562763,0
2013-09-23,3.71,3.78,3.68,3.72,287420,0
2013-09-24,3.71,3.76,3.67,3.71,205800,0
2013-09-25,3.72,3.78,3.69,3.69,231300,0
2013-09-26,3.7,3.79,3.67,3.74,204979,0
2013-09-27,3.71,3.75,3.61,3.62,487900,0
2013-09-30,3.59,3.76,3.56,3.74,413900,0
2013-10-01,3.76,3.86,3.72,3.75,380700,0
2013-10-02,3.74,3.89,3.73,3.84,453000,0
2013-10-03,3.84,3.89,3.78,3.81,319400,0
2013-10-04,3.82,3.88,3.78,3.85,221900,0
2013-10-07,3.8,3.97,3.78,3.9,301400,0
2013-10-08,3.92,4,3.92,3.96,441900,0
2013-10-09,4,4.02,3.86,3.9,266500,0
2013-10-10,3.95,3.95,3.83,3.86,202500,0
2013-10-11,3.86,3.94,3.82,3.93,167800,0
2013-10-14,3.9,3.97,3.85,3.96,94300,0
2013-10-15,3.94,3.98,3.89,3.9,121400,0
2013-10-16,3.77,3.96,3.51,3.57,646000,0
2013-10-17,3.57,3.62,3.5,3.6,290170,0
2013-10-18,3.64,3.64,3.56,3.58,248200,0
2013-10-21,3.51,3.61,3.38,3.43,581300,0
2013-10-22,3.43,3.46,3.36,3.37,459100,0
2013-10-23,3.35,3.37,3.27,3.29,344900,0
2013-10-24,3.28,3.34,3.25,3.27,282600,0
2013-10-25,3.29,3.29,3.13,3.17,361200,0
2013-10-28,3.15,3.21,3.1,3.15,234100,0
2013-10-29,3.1,3.4,3.1,3.27,1132800,0
2013-10-30,3.3,3.33,2.93,2.96,934000,0
2013-10-31,2.97,3.01,2.77,2.79,680542,0
2013-11-01,2.78,2.87,2.77,2.84,573600,0
2013-11-04,2.88,2.92,2.8,2.89,432000,0
2013-11-05,2.9,2.95,2.82,2.88,366300,0
2013-11-06,2.85,2.99,2.81,2.86,240500,0
2013-11-07,2.87,2.94,2.79,2.83,261400,0
2013-11-08,2.82,2.93,2.79,2.92,251649,0
2013-11-11,2.93,3.01,2.88,2.97,251000,0
2013-11-12,2.98,3.02,2.95,3,138500,0
2013-11-13,3,3.02,2.93,3.02,233600,0
2013-11-14,3.01,3.05,2.97,2.99,208600,0
2013-11-15,2.98,3.02,2.96,2.98,242211,0
2013-11-18,3,3.01,2.82,2.86,195400,0
2013-11-19,2.86,3.01,2.85,2.99,221000,0
2013-11-20,2.99,3,2.93,2.96,187200,0
2013-11-21,2.98,3.04,2.98,3.01,178930,0
2013-11-22,3.01,3.04,2.93,2.99,223000,0
2013-11-25,2.98,3.03,2.95,3.01,114992,0
2013-11-26,3,3.04,2.98,3.03,463600,0
2013-11-27,3.01,3.05,2.89,2.95,682500,0
2013-11-29,2.97,3.12,2.97,3.08,241866,0
2013-12-02,3.08,3.08,2.94,2.94,252443,0
2013-12-03,2.93,3.02,2.89,3,171700,0
2013-12-04,2.99,3.06,2.97,3.04,167300,0
2013-12-05,3.03,3.14,3,3.13,235100,0
2013-12-06,3.17,3.17,3.085,3.1,178964,0
2013-12-09,3.09,3.09,2.99,3.01,198300,0
2013-12-10,3,3.11,3,3.075,256916,0
2013-12-11,3.07,3.11,2.9901,3.01,286066,0
2013-12-12,3.01,3.04,2.89,2.91,375700,0
2013-12-13,2.92,2.98,2.9,2.91,235300,0
2013-12-16,2.91,3.04,2.88,3,201100,0
2013-12-17,3,3.05,2.96,3.04,216500,0
2013-12-18,3.02,3.16,3.01,3.15,171300,0
2013-12-19,3.14,3.19,3.01,3.04,199271,0
2013-12-20,3.06,3.15,3.04,3.14,458700,0
2013-12-23,3.14,3.26,3.12,3.26,135606,0
2013-12-24,3.25,3.485,3.25,3.44,93435,0
2013-12-26,3.45,3.45,3.26,3.32,161900,0
2013-12-27,3.34,3.39,3.29,3.37,117700,0
2013-12-30,3.36,3.41,3.3,3.39,115200,0
2013-12-31,3.4,3.64,3.35,3.54,334200,0
2014-01-02,3.51,3.61,3.42,3.5,136328,0
2014-01-03,3.5,3.54,3.43,3.45,105149,0
2014-01-06,3.47,3.52,3.41,3.46,160356,0
2014-01-07,3.46,3.54,3.44,3.5,128300,0
2014-01-08,3.49,3.51,3.4,3.42,459009,0
2014-01-09,3.44,3.475,3.36,3.38,291108,0
2014-01-10,3.39,3.42,3.31,3.33,228639,0
2014-01-13,3.31,3.41,3.25,3.27,226796,0
2014-01-14,3.3,3.33,3.22,3.25,188407,0
2014-01-15,3.27,3.43,3.25,3.35,496600,0
2014-01-16,3.23,3.35,3.23,3.26,479700,0
2014-01-17,3.25,3.3,3.21,3.26,241000,0
2014-01-21,3.23,3.33,3.2026,3.32,206225,0
2014-01-22,3.34,3.34,3.26,3.31,141700,0
2014-01-23,3.28,3.44,3.25,3.42,135600,0
2014-01-24,3.47,3.49,3.22,3.3,118000,0
2014-01-27,3.34,3.43,3.2,3.21,103700,0
2014-01-28,3.22,3.28,3.18,3.19,162300,0
2014-01-29,3.18,3.2,3.1,3.12,149515,0
2014-01-30,3.19,3.22,3.13,3.15,186600,0
2014-01-31,3.07,3.24,3.07,3.1,179500,0
2014-02-03,3.12,3.15,3.1,3.12,346169,0
2014-02-04,3.12,3.22,3.07,3.07,211755,0
2014-02-05,3.17,3.2,3,3,217140,0
2014-02-06,3.01,3.12,3,3.04,185972,0
2014-02-07,3.03,3.13,3.03,3.12,186260,0
2014-02-10,3.16,3.34,3.12,3.27,226884,0
2014-02-11,3.27,3.3,3.18,3.21,184494,0
2014-02-12,3.23,3.35,3.2,3.26,267997,0
2014-02-13,3.35,3.725,3.32,3.55,408520,0
2014-02-14,3.56,3.61,3.465,3.57,511103,0
2014-02-18,3.53,3.75,3.53,3.74,287693,0
2014-02-19,3.71,3.86,3.69,3.85,482268,0
2014-02-20,3.85,3.85,3.75,3.81,346735,0
2014-02-21,3.83,3.89,3.8,3.84,443790,0
2014-02-24,3.85,3.92,3.68,3.72,382429,0
2014-02-25,3.7,3.8,3.65,3.78,241772,0
2014-02-26,3.8,3.89,3.75,3.79,111555,0
2014-02-27,3.76,3.83,3.68,3.8,125282,0
2014-02-28,3.82,3.82,3.68,3.76,274925,0
2014-03-03,3.76,3.86,3.72,3.85,193189,0
2014-03-04,3.86,4.15,3.77,3.97,462722,0
2014-03-05,3.94,4.045,3.92,4.01,394641,0
2014-03-06,4.02,4.08,3.95,4,377499,0
2014-03-07,4.04,4.0999,3.88,3.9,127158,0
2014-03-10,3.87,3.9782,3.8,3.94,136915,0
2014-03-11,3.96,4.01,3.88,3.95,241813,0
2014-03-12,4.36,4.46,3.91,3.98,693671,0
2014-03-13,4,4.17,3.96,4.03,259910,0
2014-03-14,4,4.1,3.99,4.04,190109,0
2014-03-17,4.1,4.13,4.04,4.07,143639,0
2014-03-18,4.09,4.22,4.064,4.2,204680,0
2014-03-19,4.17,4.2,4.07,4.16,144006,0
2014-03-20,4.16,4.2,4.03,4.18,180342,0
2014-03-21,4.21,4.23,4.14,4.2,342572,0
2014-03-24,4.14,4.19,3.95,4.08,214389,0
2014-03-25,4.12,4.14,3.96,4.08,127488,0
2014-03-26,4.12,4.14,3.91,3.91,219700,0
2014-03-27,3.91,3.97,3.82,3.89,187450,0
2014-03-28,3.88,4.03,3.87,3.9,185725,0
2014-03-31,3.91,4.15,3.9,4.08,223533,0
2014-04-01,4.14,4.15,3.96,3.99,221030,0
2014-04-02,3.98,4.02,3.91,3.98,148764,0
2014-04-03,3.98,4.01,3.89,3.9,206258,0
2014-04-04,3.9,4.03,3.7,3.79,304377,0
2014-04-07,3.76,3.82,3.73,3.82,367838,0
2014-04-08,3.84,3.91,3.7,3.91,360845,0
2014-04-09,3.91,4.14,3.86,4.03,393088,0
2014-04-10,4,4.15,3.82,3.87,159492,0
2014-04-11,3.82,3.87,3.75,3.8,250757,0
2014-04-14,3.84,3.869,3.71,3.79,182060,0
2014-04-15,3.79,3.84,3.61,3.82,306761,0
2014-04-16,3.79,3.83,3.75,3.76,90836,0
2014-04-17,3.73,3.82,3.67,3.74,138702,0
2014-04-21,3.72,3.85,3.68,3.81,142950,0
2014-04-22,3.83,3.9,3.81,3.87,104391,0
2014-04-23,3.85,3.9,3.74,3.77,222936,0
2014-04-24,3.998,3.9999,3.78,3.93,148528,0
2014-04-25,4.14,4.39,4.02,4.04,631220,0
2014-04-28,4.08,4.269,4.03,4.1,473332,0
2014-04-29,4.14,4.34,4.1,4.21,254584,0
2014-04-30,4.2,4.32,4.12,4.3,345004,0
2014-05-01,4.4,4.47,4.27,4.4,494410,0
2014-05-02,4.41,4.6999,4.36,4.62,577232,0
2014-05-05,4.63,4.867,4.3698,4.77,1588282,0
2014-05-06,4.78,5,4.71,4.81,573317,0
2014-05-07,4.82,4.82,4.57,4.59,925901,0
2014-05-08,4.59,4.67,4.3,4.32,408701,0
2014-05-09,4.29,4.4,4.16,4.38,242098,0
2014-05-12,4.32,4.605,4.11,4.52,270697,0
2014-05-13,4.52,4.6,4.44,4.46,257808,0
2014-05-14,4.45,4.53,4.3,4.37,223211,0
2014-05-15,4.34,4.4,4.25,4.32,209488,0
2014-05-16,4.31,4.4,4.15,4.31,239595,0
2014-05-19,4.221,4.394,4.21,4.28,168348,0
2014-05-20,4.3,4.38,4.07,4.1,355932,0
2014-05-21,4.09,4.22,3.92,4.15,659951,0
2014-05-22,4.11,4.24,4.06,4.16,125123,0
2014-05-23,4.18,4.18,4.06,4.16,123040,0
2014-05-27,4.17,4.39,4.16,4.39,219570,0
2014-05-28,4.36,4.3655,4.235,4.3,148949,0
2014-05-29,4.33,4.35,4.22,4.23,140643,0
2014-05-30,4.25,4.38,4.21,4.35,503177,0
2014-06-02,4.42,4.42,4.18,4.21,153573,0
2014-06-03,4.21,4.24,4.09,4.12,88348,0
2014-06-04,4.12,4.18,4.01,4.13,112617,0
2014-06-05,4.13,4.34,4.13,4.25,167023,0
2014-06-06,4.3,4.331,4.19,4.26,118480,0
2014-06-09,4.25,4.5,4.25,4.44,143412,0
2014-06-10,4.44,4.48,4.28,4.47,138400,0
2014-06-11,4.45,4.48,4.41,4.46,135998,0
2014-06-12,4.43,4.57,4.37,4.52,173464,0
2014-06-13,4.5,4.55,4.41,4.53,173358,0
2014-06-16,4.5,4.57,4.45,4.56,331110,0
2014-06-17,4.54,4.58,4.46,4.515,144886,0
2014-06-18,4.5,4.59,4.5,4.59,134147,0
2014-06-19,4.61,4.68,4.58,4.61,66321,0
2014-06-20,4.64,4.64,4.52,4.6,234792,0
2014-06-23,4.58,4.61,4.5,4.5,144063,0
2014-06-24,4.5,4.61,4.37,4.4,227533,0
2014-06-25,4.36,4.41,4.23,4.34,126820,0
2014-06-26,4.31,4.36,4.2,4.27,156696,0
2014-06-27,4.25,4.38,4.23,4.37,374331,0
2014-06-30,4.33,4.36,4.23,4.35,128077,0
2014-07-01,4.34,4.5,4.31,4.47,178428,0
2014-07-02,4.45,4.65,4.45,4.54,79800,0
2014-07-03,4.54,4.67,4.54,4.66,59326,0
2014-07-07,4.65,4.66,4.45,4.51,139649,0
2014-07-08,4.45,4.48,4.29,4.33,149992,0
2014-07-09,4.36,4.38,4.28,4.35,31819,0
2014-07-10,4.22,4.36,4.22,4.27,82242,0
2014-07-11,4.25,4.31,4.21,4.27,82350,0
2014-07-14,4.31,4.31,4.25,4.26,70574,0
2014-07-15,4.28,4.3,4.21,4.26,132563,0
2014-07-16,4.3,4.3,4.225,4.26,184381,0
2014-07-17,4.25,4.3,4.11,4.11,117157,0
2014-07-18,4.09,4.24,4.09,4.24,93720,0
2014-07-21,4.1184,4.22,4.1184,4.15,57638,0
2014-07-22,4.17,4.24,4.1,4.13,77996,0
2014-07-23,4.12,4.32,4.12,4.29,126533,0
2014-07-24,4.79,4.79,4.34,4.41,164186,0
2014-07-25,4.4,4.6,4.305,4.58,182031,0
2014-07-28,4.68,4.68,4.48,4.57,134221,0
2014-07-29,4.6,4.7,4.43,4.7,96868,0
2014-07-30,4.73,4.76,4.59,4.71,130371,0
2014-07-31,4.65,4.65,4.48,4.57,180084,0
2014-08-01,4.59,4.62,4.46,4.52,81442,0
2014-08-04,4.56,4.62,4.42,4.6,115017,0
2014-08-05,4.56,4.83,4.52,4.74,131319,0
2014-08-06,4.7,5.02,4.7,4.93,267550,0
2014-08-07,5,5.04,4.78,4.79,136530,0
2014-08-08,4.77,4.95,4.74,4.87,184459,0
2014-08-11,4.91,4.93,4.8,4.87,111260,0
2014-08-12,4.85,4.85,4.599,4.64,105298,0
2014-08-13,4.65,4.79,4.59,4.79,76959,0
2014-08-14,4.77,4.83,4.65,4.71,53704,0
2014-08-15,4.68,4.79,4.56,4.73,118397,0
2014-08-18,4.79,4.87,4.75,4.85,93216,0
2014-08-19,4.86,4.95,4.81,4.86,130507,0
2014-08-20,4.82,4.86,4.64,4.72,83412,0
2014-08-21,4.69,4.89,4.564,4.83,100388,0
2014-08-22,4.84,4.95,4.8001,4.86,131927,0
2014-08-25,4.91,5.45,4.91,5.27,595232,0
2014-08-26,5.25,5.358,5.17,5.23,228360,0
2014-08-27,5.25,5.32,5.19,5.25,177725,0
2014-08-28,5.2,5.28,5.18,5.24,92542,0
2014-08-29,5.26,5.4,5.19,5.31,178232,0
2014-09-02,5.37,5.577,5.33,5.5,162059,0
2014-09-03,5.5,5.56,5.32,5.37,140699,0
2014-09-04,5.37,5.56,5.36,5.43,134353,0
2014-09-05,5.4,5.46,5.3,5.43,92112,0
2014-09-08,5.41,5.52,5.39,5.45,122667,0
2014-09-09,5.45,5.57,5.3,5.41,122981,0
2014-09-10,5.4,5.45,5.39,5.44,79721,0
2014-09-11,5.4,5.46,5.29,5.45,75153,0
2014-09-12,5.47,5.48,5.183,5.24,68166,0
2014-09-15,5.26,5.4,5.08,5.31,222843,0
2014-09-16,5.31,5.31,5.06,5.15,139620,0
2014-09-17,5.13,5.2,5,5.07,110845,0
2014-09-18,5.07,5.17,4.99,5.13,125652,0
2014-09-19,5.15,5.377,5.09,5.12,354230,0
2014-09-22,5.08,5.14,5.03,5.09,100103,0
2014-09-23,5.09,5.35,5.09,5.21,170964,0
2014-09-24,5.29,5.32,5.07,5.17,230158,0
2014-09-25,5.17,5.275,5.01,5.08,139610,0
2014-09-26,5.07,5.19,5.03,5.17,111512,0
2014-09-29,5.11,5.16,4.86,5.06,217772,0
2014-09-30,5.07,5.07,4.78,4.78,232666,0
2014-10-01,4.75,4.8,4.55,4.69,206559,0
2014-10-02,4.68,4.85,4.68,4.8,111725,0
2014-10-03,4.88,4.95,4.84,4.87,84388,0
2014-10-06,4.87,4.91,4.757,4.81,89384,0
2014-10-07,4.76,4.88,4.52,4.6,706146,0
2014-10-08,4.59,4.86,4.566,4.81,123773,0
2014-10-09,4.78,4.78,4,4.15,659310,0
2014-10-10,3.92,4.18,3.92,3.96,268299,0
2014-10-13,3.77,3.875,3.546,3.66,513400,0
2014-10-14,3.67,3.79,3.63,3.66,316994,0
2014-10-15,3.6,3.78,3.54,3.69,259700,0
2014-10-16,3.66,4,3.65,3.895,248190,0
2014-10-17,3.96,3.983,3.72,3.72,259280,0
2014-10-20,3.72,4.098,3.58,3.61,271352,0
2014-10-21,3.69,3.69,3.54,3.64,244816,0
2014-10-22,3.62,3.67,3.54,3.56,286361,0
2014-10-23,3.52,4.03,3.5001,4.01,401500,0
2014-10-24,4.03,4.45,4.03,4.11,233842,0
2014-10-27,4.08,4.125,3.93,4.03,122990,0
2014-10-28,4.07,4.27,4.01,4.27,148720,0
2014-10-29,4.25,4.3,4,4.23,243346,0
2014-10-30,4.25,4.8,4.2499,4.76,363595,0
2014-10-31,4.87,5.09,4.71,5.09,352505,0
2014-11-03,5.1,5.21,4.96,5.2,377600,0
2014-11-04,5.11,5.25,5.05,5.07,162358,0
2014-11-05,5.07,5.18,4.9827,5,158136,0
2014-11-06,5.03,5.09,4.94,5.075,100750,0
2014-11-07,5.1,5.1,4.87,5.09,159252,0
2014-11-10,5.1,5.11,4.9,5.11,143089,0
2014-11-11,5.07,5.16,4.95,4.97,142684,0
2014-11-12,4.92,5.14,4.88,5.11,115983,0
2014-11-13,5.11,5.116,5,5.08,89188,0
2014-11-14,5.11,5.16,4.9,5.06,117450,0
2014-11-17,5.06,5.23,5.06,5.09,104126,0
2014-11-18,5.14,5.16,5.05,5.06,117877,0
2014-11-19,4.99,5.1,4.91,4.94,102086,0
2014-11-20,4.89,5.02,4.78,4.92,82426,0
2014-11-21,5.02,5.02,4.86,4.87,111164,0
2014-11-24,4.9,4.99,4.8,4.9,120491,0
2014-11-25,4.9,4.98,4.87,4.94,88691,0
2014-11-26,4.92,5.21,4.9,5.19,98412,0
2014-11-28,5.18,5.18,4.9,4.9,80556,0
2014-12-01,4.87,4.97,4.87,4.91,126506,0
2014-12-02,4.91,5.24,4.9,5.11,119217,0
2014-12-03,5.1,5.19,5.05,5.13,102084,0
2014-12-04,5.15,5.27,5.01,5.15,101186,0
2014-12-05,5.14,5.46,5.1332,5.25,210626,0
2014-12-08,5.24,5.53,5.22,5.35,106627,0
2014-12-09,5.3396,5.669,5.25,5.61,130126,0
2014-12-10,5.57,5.6525,5.4,5.4,115804,0
2014-12-11,5.45,5.59,5.31,5.41,161187,0
2014-12-12,5.31,5.5,5.05,5.18,141255,0
2014-12-15,5.17,5.24,4.9632,4.97,116309,0
2014-12-16,4.95,5.07,4.83,4.84,192130,0
2014-12-17,4.87,5.22,4.84,5.2,216871,0
2014-12-18,5.29,5.34,5.07,5.31,150365,0
2014-12-19,5.28,5.53,5.17,5.48,215065,0
2014-12-22,5.45,5.59,5.3,5.4,211688,0
2014-12-23,5.42,5.42,5.16,5.2,73526,0
2014-12-24,5.22,5.4,5.08,5.2,87463,0
2014-12-26,5.28,5.45,5.2,5.3,67760,0
2014-12-29,5.33,5.34,5.19,5.23,46552,0
2014-12-30,5.24,5.245,5.15,5.24,81693,0
2014-12-31,5.24,5.3,5.15,5.2,94529,0
2015-01-02,5.27,5.3,5.02,5.15,157411,0
2015-01-05,5.09,5.28,5.09,5.18,146378,0
2015-01-06,5.18,5.25,4.9,4.99,199939,0
2015-01-07,5.08,5.14,4.98,5.03,161092,0
2015-01-08,5.09,5.24,5.01,5.21,91939,0
2015-01-09,5.18,5.24,5,5.07,135222,0
2015-01-12,5.06,5.15,5.03,5.13,62757,0
2015-01-13,5.19,5.33,5.07,5.13,69583,0
2015-01-14,5.07,5.21,5,5.16,88911,0
2015-01-15,5.15,5.16,4.8,4.8,114818,0
2015-01-16,4.77,4.99,4.77,4.95,104503,0
2015-01-20,4.98,4.98,4.75,4.9,84332,0
2015-01-21,4.85,4.94,4.62,4.72,79279,0
2015-01-22,4.76,4.86,4.5501,4.82,73948,0
2015-01-23,4.84,4.85,4.7,4.71,85162,0
2015-01-26,4.77,4.97,4.65,4.94,94631,0
2015-01-27,4.85,4.97,4.765,4.82,111131,0
2015-01-28,4.88,4.89,4.5348,4.61,110099,0
2015-01-29,4.64,4.73,4.53,4.69,70547,0
2015-01-30,4.63,4.83,4.41,4.46,137669,0
2015-02-02,4.49,4.55,4.3604,4.48,87808,0
2015-02-03,4.54,4.64,4.41,4.49,284029,0
2015-02-04,4.48,4.61,4.4601,4.56,113734,0
2015-02-05,4.59,4.86,4.58,4.82,93665,0
2015-02-06,4.83,4.91,4.73,4.8,94024,0
2015-02-09,4.73,5.05,4.73,4.9,113802,0
2015-02-10,4.96,5.11,4.9,5.06,65709,0
2015-02-11,5.06,5.1,4.93,5.05,148805,0
2015-02-12,5.1,5.44,5.1,5.35,175302,0
2015-02-13,5.41,5.74,5.35,5.54,228371,0
2015-02-17,5.61,5.67,5.1,5.23,311672,0
2015-02-18,5.2,5.321,5.1899,5.31,142819,0
2015-02-19,5.26,5.375,5.04,5.19,167590,0
2015-02-20,5.2,5.38,5.0124,5.32,189455,0
2015-02-23,5.3,5.4,5.23,5.3,142422,0
2015-02-24,5.3,5.32,5.12,5.2,121997,0
2015-02-25,5.22,5.22,5.08,5.14,107398,0
2015-02-26,5.07,5.2,5.07,5.2,90998,0
2015-02-27,5.2,5.33,5.1489,5.32,161028,0
2015-03-02,5.28,5.48,5.28,5.42,172100,0
2015-03-03,5.4,5.42,5.22,5.36,144600,0
2015-03-04,5.29,5.35,5.18,5.31,156900,0
2015-03-05,5.29,5.45,5.22,5.35,96800,0
2015-03-06,5.25,5.41,5.25,5.32,179700,0
2015-03-09,5.3,5.33,5.23,5.29,112500,0
2015-03-10,5.19,5.35,5.12,5.3,144400,0
2015-03-11,5.31,5.35,5.24,5.28,104200,0
2015-03-12,5.3,5.32,5.26,5.29,134600,0
2015-03-13,5.32,5.35,5.14,5.22,181700,0
2015-03-16,5.28,5.31,5.1,5.23,167900,0
2015-03-17,5.2,5.3,5.16,5.26,92900,0
2015-03-18,5.24,5.33,5.17,5.29,125100,0
2015-03-19,5.25,5.28,5.21,5.25,119300,0
2015-03-20,5.28,5.46,5.16,5.16,468600,0
2015-03-23,5.22,5.31,5.18,5.28,165800,0
2015-03-24,5.3,5.3,5.23,5.27,131400,0
2015-03-25,5.2,5.29,5.12,5.12,161100,0
2015-03-26,5.08,5.15,4.93,5.05,124200,0
2015-03-27,5.03,5.08,4.95,4.99,104200,0
2015-03-30,4.99,5.04,4.84,4.92,223000,0
2015-03-31,4.87,4.95,4.79,4.94,198498,0
2015-04-01,5.02,5.05,4.9,5.03,378600,0
2015-04-02,5.05,5.21,4.93,5.14,261700,0
2015-04-06,5.13,5.28,5.1,5.24,212500,0
2015-04-07,5.2504,5.3,5.185,5.24,207321,0
2015-04-08,5.31,5.41,5.24,5.4,372800,0
2015-04-09,5.39,5.45,5.34,5.42,376746,0
2015-04-10,5.4,5.61,5.37,5.6,290800,0
2015-04-13,5.65,5.75,5.52,5.64,240200,0
2015-04-14,5.65,5.85,5.56,5.78,231200,0
2015-04-15,5.81,5.95,5.74,5.89,384087,0
2015-04-16,5.81,5.93,5.75,5.88,151557,0
2015-04-17,5.79,5.82,5.58,5.7,337800,0
2015-04-20,5.73,5.9,5.569,5.78,154276,0
2015-04-21,5.78,5.85,5.75,5.79,181265,0
2015-04-22,5.82,5.83,5.62,5.69,209404,0
2015-04-23,6,6.08,5.66,5.77,521000,0
2015-04-24,5.9,5.95,5.7801,5.86,389011,0
2015-04-27,5.93,5.95,5.68,5.79,613000,0
2015-04-28,5.84,5.93,5.74,5.87,418840,0
2015-04-29,5.85,5.92,5.79,5.88,375300,0
2015-04-30,5.85,5.92,5.59,5.6,387600,0
2015-05-01,5.66,5.95,5.65,5.94,384500,0
2015-05-04,5.98,6.39,5.94,6.35,683300,0
2015-05-05,6.35,6.36,6,6.01,387900,0
2015-05-06,6.09,6.2199,6.01,6.12,201884,0
2015-05-07,6.1,6.34,6.03,6.2,201525,0
2015-05-08,6.28,6.32,6.12,6.18,133200,0
2015-05-11,6.22,6.31,6.13,6.26,156900,0
2015-05-12,6.24,6.28,5.96,6.28,201075,0
2015-05-13,6.31,6.54,6.09,6.47,711600,0
2015-05-14,6.56,6.6,6.33,6.54,294200,0
2015-05-15,6.5,6.59,6.4,6.48,328098,0
2015-05-18,6.49,6.52,6.38,6.5,168291,0
2015-05-19,6.58,6.58,6.33,6.33,194087,0
2015-05-20,6.34,6.52,6.31,6.43,243200,0
2015-05-21,6.5,6.59,6.43,6.45,297500,0
2015-05-22,6.45,6.49,6.28,6.33,296300,0
2015-05-26,6.26,6.33,6.13,6.13,389452,0
2015-05-27,6.11,6.43,6.1,6.42,332300,0
2015-05-28,6.38,6.38,6.2,6.31,130442,0
2015-05-29,6.27,6.5,6.23,6.47,317600,0
2015-06-01,6.45,6.67,6.35,6.56,367742,0
2015-06-02,6.56,6.79,6.5,6.68,250163,0
2015-06-03,6.76,6.8,6.55,6.63,404700,0
2015-06-04,6.53,6.68,6.44,6.53,124200,0
2015-06-05,6.54,6.65,6.42,6.63,175900,0
2015-06-08,6.55,6.65,6.5,6.55,127200,0
2015-06-09,6.62,6.62,6.46,6.48,129800,0
2015-06-10,6.54,6.72,6.54,6.68,209150,0
2015-06-11,6.63,6.72,6.55,6.63,188582,0
2015-06-12,6.55,6.66,6.46,6.57,162500,0
2015-06-15,6.54,6.55,6.4,6.48,128400,0
2015-06-16,6.55,6.6,6.41,6.49,134100,0
2015-06-17,6.54,6.65,6.44,6.54,130400,0
2015-06-18,6.6,6.88,6.58,6.85,282900,0
2015-06-19,6.89,6.97,6.71,6.74,304900,0
2015-06-22,6.79,7.11,6.75,6.98,327200,0
2015-06-23,6.97,7,6.77,6.89,212280,0
2015-06-24,6.9,6.9,6.73,6.8,277600,0
2015-06-25,6.8,6.85,6.61,6.69,202300,0
2015-06-26,6.67,6.73,6.44,6.5,1613200,0
2015-06-29,6.32,6.57,6.23,6.24,312100,0
2015-06-30,6.32,6.52,6.29,6.46,234004,0
2015-07-01,6.51,6.58,6.27,6.36,196100,0
2015-07-02,6.36,6.39,6.17,6.29,408700,0
2015-07-06,6.28,6.5,6.23,6.47,334300,0
2015-07-07,6.44,6.44,5.81,6.11,335000,0
2015-07-08,6,6.23,6,6.17,155900,0
2015-07-09,6.3,6.34,6.23,6.26,177600,0
2015-07-10,6.36,6.58,6.3,6.55,227800,0
2015-07-13,6.52,6.7,6.51,6.57,151500,0
2015-07-14,6.58,6.7,6.56,6.63,120304,0
2015-07-15,6.6,6.65,6.42,6.45,134082,0
2015-07-16,6.47,6.62,6.47,6.48,102800,0
2015-07-17,6.49,6.54,6.38,6.4,149900,0
2015-07-20,6.38,6.52,6.36,6.42,237300,0
2015-07-21,6.93,6.95,6.62,6.71,976200,0
2015-07-22,6.8,6.9,6.65,6.73,472600,0
2015-07-23,6.83,6.84,6.66,6.74,270200,0
2015-07-24,6.82,6.82,6.55,6.58,328900,0
2015-07-27,6.55,6.68,6.55,6.65,204500,0
2015-07-28,6.77,6.79,6.56,6.74,314300,0
2015-07-29,6.78,6.83,6.63,6.77,248500,0
2015-07-30,6.7,6.93,6.6,6.81,427600,0
2015-07-31,6.85,7.48,6.81,7.28,823400,0
2015-08-03,7.15,7.15,7,7.03,440841,0
2015-08-04,7,7.27,6.9,6.92,378400,0
2015-08-05,7.01,7.14,6.88,6.92,419800,0
2015-08-06,6.96,6.97,6.68,6.74,242984,0
2015-08-07,6.68,6.72,6.52,6.67,238900,0
2015-08-10,6.62,6.8,6.6,6.67,277300,0
2015-08-11,6.67,6.75,6.61,6.69,151302,0
2015-08-12,6.64,6.69,6.53,6.58,210500,0
2015-08-13,6.6,6.66,6.4,6.41,302400,0
2015-08-14,6.4,6.56,6.4,6.52,195500,0
2015-08-17,6.52,6.6,6.43,6.55,146800,0
2015-08-18,6.57,6.74,6.55,6.56,205900,0
2015-08-19,6.9,7.08,6.78,6.87,690600,0
2015-08-20,6.85,6.88,6.57,6.58,337900,0
2015-08-21,6.5,6.75,6.46,6.62,262400,0
2015-08-24,6.4,6.4,5.87,6.16,438072,0
2015-08-25,6.37,6.37,6.05,6.08,251400,0
2015-08-26,6.2,6.34,6,6.19,279800,0
2015-08-27,6.25,6.47,6.11,6.29,544600,0
2015-08-28,6.32,6.4,6.22,6.33,197600,0
2015-08-31,6.33,6.55,6.32,6.38,279800,0
2015-09-01,6.23,6.32,6.1,6.14,254800,0
2015-09-02,6.19,6.24,6.11,6.23,133700,0
2015-09-03,6.22,6.32,6.1,6.1,138400,0
2015-09-04,6.05,6.22,6.03,6.15,98300,0
2015-09-08,6.22,6.34,6.13,6.27,150000,0
2015-09-09,6.31,6.32,6.08,6.1,127800,0
2015-09-10,6.04,6.24,6.04,6.15,92275,0
2015-09-11,6.09,6.28,6.06,6.18,91300,0
2015-09-14,6.17,6.18,6.01,6.05,87100,0
2015-09-15,6.06,6.23,5.97,6.17,92900,0
2015-09-16,6.17,6.22,6.07,6.11,77400,0
2015-09-17,6.12,6.345,6.12,6.25,129007,0
2015-09-18,6.15,6.39,6.15,6.19,222200,0
2015-09-21,6.28,6.31,6.01,6.11,171700,0
2015-09-22,6.01,6.14,5.95,6.13,162800,0
2015-09-23,6.15,6.26,6.08,6.12,120746,0
2015-09-24,6.11,6.2,6.0301,6.19,121870,0
2015-09-25,6.25,6.26,5.61,5.69,273900,0
2015-09-28,5.63,5.68,5.3,5.43,328569,0
2015-09-29,5.44,5.55,5.32,5.47,223500,0
2015-09-30,5.5,5.68,5.42,5.68,289400,0
2015-10-01,5.68,5.74,5.45,5.5,203300,0
2015-10-02,5.46,5.63,5.32,5.61,146500,0
2015-10-05,5.66,5.74,5.445,5.73,249530,0
2015-10-06,5.71,5.72,5.39,5.44,189300,0
2015-10-07,5.45,5.58,5.36,5.54,172300,0
2015-10-08,5.56,5.56,5.31,5.48,181600,0
2015-10-09,5.52,5.55,5.31,5.33,212500,0
2015-10-12,5.36,5.5396,5.32,5.44,276870,0
2015-10-13,5.43,5.56,5.31,5.32,123600,0
2015-10-14,5.33,5.44,5.07,5.07,253500,0
2015-10-15,5.06,5.32,5.06,5.29,178600,0
2015-10-16,5.32,5.36,5.04,5.08,535200,0
2015-10-19,5.07,5.24,5,5.07,397511,0
2015-10-20,5.09,5.18,5.02,5.07,140794,0
2015-10-21,5.11,5.12,4.85,4.91,273500,0
2015-10-22,4.9,4.94,4.67,4.73,321100,0
2015-10-23,4.75,4.89,4.71,4.76,436800,0
2015-10-26,4.76,4.85,4.7,4.74,699100,0
2015-10-27,4.78,4.85,4.7,4.72,340500,0
2015-10-28,4.71,5.07,4.7,5.07,462500,0
2015-10-29,4.61,4.99,4.35,4.4,1965400,0
2015-10-30,4.02,4.24,3.86,4.2,854400,0
2015-11-02,4.18,4.18,3.83,4.07,1007421,0
2015-11-03,4.02,4.15,3.85,3.88,788700,0
2015-11-04,3.8,3.94,3.78,3.93,499543,0
2015-11-05,3.92,3.99,3.87,3.95,275900,0
2015-11-06,3.97,4.03,3.92,4.03,279700,0
2015-11-09,4.05,4.07,3.95,3.99,258732,0
2015-11-10,4.01,4.01,3.92,3.96,250800,0
2015-11-11,3.94,3.98,3.87,3.88,218600,0
2015-11-12,3.82,3.94,3.79,3.81,286800,0
2015-11-13,3.77,3.87,3.75,3.77,270200,0
2015-11-16,3.77,3.83,3.68,3.75,173200,0
2015-11-17,3.73,3.76,3.65,3.7,295800,0
2015-11-18,3.68,3.8,3.66,3.78,285000,0
2015-11-19,3.78,3.78,3.65,3.67,188100,0
2015-11-20,3.7,3.8,3.68,3.73,140200,0
2015-11-23,3.7,3.8,3.65,3.7,140300,0
2015-11-24,3.7,3.8,3.65,3.73,161900,0
2015-11-25,3.7,3.75,3.69,3.71,135300,0
2015-11-27,3.71,3.98,3.71,3.97,124800,0
2015-11-30,4,4.03,3.86,3.92,232100,0
2015-12-01,3.91,3.96,3.8,3.87,128732,0
2015-12-02,3.87,4.3,3.86,4.25,799844,0
2015-12-03,4.27,4.35,4,4.055,316506,0
2015-12-04,4.09,4.2,4.01,4.09,159000,0
2015-12-07,4.11,4.11,3.89,3.94,249600,0
2015-12-08,3.93,3.9799,3.8,3.94,187590,0
2015-12-09,3.94,4.02,3.82,3.84,179100,0
2015-12-10,3.84,3.97,3.77,3.95,205400,0
2015-12-11,3.87,3.93,3.73,3.8,196600,0
2015-12-14,3.79,3.86,3.68,3.69,159748,0
2015-12-15,3.7,3.85,3.66,3.68,315600,0
2015-12-16,3.71,3.75,3.67,3.7,314100,0
2015-12-17,3.74,3.81,3.68,3.69,219900,0
2015-12-18,3.7,3.89,3.7,3.79,365800,0
2015-12-21,3.79,3.79,3.56,3.63,256400,0
2015-12-22,3.63,3.81,3.61,3.78,288282,0
2015-12-23,3.83,3.86,3.75,3.81,128300,0
2015-12-24,3.86,4.22,3.8,4.16,326625,0
2015-12-28,4.13,4.13,3.855,4.03,136016,0
2015-12-29,4.08,4.19,3.985,4.1,110941,0
2015-12-30,4.11,4.1413,3.96,4,105117,0
2015-12-31,3.96,4.0749,3.96,3.97,123551,0
2016-01-04,3.93,3.94,3.71,3.73,215998,0
2016-01-05,3.79,4.16,3.71,3.82,251286,0
2016-01-06,3.77,3.87,3.7,3.74,94666,0
2016-01-07,3.68,3.74,3.55,3.57,253204,0
2016-01-08,3.71,4.11,3.59,3.59,521878,0
2016-01-11,3.59,3.59,3.31,3.55,461999,0
2016-01-12,3.59,3.68,3.455,3.55,171368,0
2016-01-13,3.49,3.61,3.36,3.38,134463,0
2016-01-14,3.4,3.62,3.39,3.53,189958,0
2016-01-15,3.42,3.54,3.28,3.34,191536,0
2016-01-19,3.38,3.43,3.17,3.2,222400,0
2016-01-20,3.13,3.43,2.88,3.38,469280,0
2016-01-21,3.4,3.4,3.205,3.25,278587,0
2016-01-22,3.36,3.49,3.31,3.4,350092,0
2016-01-25,3.4,3.4268,3.27,3.28,261229,0
2016-01-26,3.31,3.32,3.22,3.24,291913,0
2016-01-27,3.24,3.27,3.17,3.18,379234,0
2016-01-28,3.2,3.24,3.07,3.09,267588,0
2016-01-29,3.11,3.3,3.04,3.21,519793,0
2016-02-01,3.2,3.38,3.16,3.35,88400,0
2016-02-02,3.32,3.38,3.27,3.3,87765,0
2016-02-03,3.33,3.37,3.2,3.3,77021,0
2016-02-04,3.28,3.45,3.22,3.23,145149,0
2016-02-05,3.21,3.31,3.01,3.02,273821,0
2016-02-08,3.01,3.02,2.85,2.96,264655,0
2016-02-09,2.92,3.06,2.88,2.95,178906,0
2016-02-10,2.94,3.06,2.9,2.93,177515,0
2016-02-11,2.87,2.98,2.81,2.94,129848,0
2016-02-12,3,3.2,2.89,3.15,207236,0
2016-02-16,3.22,3.27,2.93,3.19,214614,0
2016-02-17,3.18,3.19,2.96,3.08,233578,0
2016-02-18,3.08,3.28,3.08,3.26,164851,0
2016-02-19,3.26,3.26,3.0601,3.19,211127,0
2016-02-22,3.27,3.28,3.16,3.22,166422,0
2016-02-23,3.22,3.27,3.2,3.21,113210,0
2016-02-24,3.2,3.43,3.15,3.31,237185,0
2016-02-25,3.35,3.52,3.31,3.5,149731,0
2016-02-26,3.56,3.64,3.448,3.5,211692,0
2016-02-29,3.48,3.5899,3.44,3.5,199434,0
2016-03-01,3.51,3.66,3.42,3.64,161370,0
2016-03-02,3.63,3.64,3.53,3.59,202233,0
2016-03-03,3.62,3.67,3.59,3.66,123777,0
2016-03-04,3.66,3.81,3.62,3.72,88492,0
2016-03-07,3.74,3.87,3.74,3.84,181509,0
2016-03-08,3.83,3.98,3.8,3.8,276058,0
2016-03-09,3.83,4.04,3.79,4.03,209355,0
2016-03-10,4.04,4.09,3.84,3.91,196774,0
2016-03-11,3.94,4.06,3.91,4.05,181608,0
2016-03-14,4.05,4.06,3.95,3.95,141443,0
2016-03-15,3.91,3.91,3.76,3.8,125102,0
2016-03-16,3.77,3.94,3.705,3.85,120255,0
2016-03-17,3.84,3.93,3.75,3.9,140449,0
2016-03-18,3.94,4.06,3.9,4.04,226837,0
2016-03-21,4.05,4.085,3.86,3.87,134852,0
2016-03-22,3.86,3.9199,3.68,3.75,121901,0
2016-03-23,3.77,3.77,3.6,3.62,143839,0
2016-03-24,3.61,3.77,3.5301,3.74,105156,0
2016-03-28,3.8,3.8031,3.65,3.71,95004,0
2016-03-29,3.71,3.95,3.67,3.93,170309,0
2016-03-30,3.96,4.04,3.86,4.01,106547,0
2016-03-31,4,4.04,3.96,4,168507,0
2016-04-01,3.96,4.47,3.93,4.2,416017,0
2016-04-04,4.26,4.4,4.11,4.15,199368,0
2016-04-05,4.13,4.17,4,4.01,153485,0
2016-04-06,4.02,4.09,3.99,4.02,124524,0
2016-04-07,4,4.06,3.93,3.99,175549,0
2016-04-08,4.06,4.06,3.95,3.99,140376,0
2016-04-11,4.02,4.07,3.97,3.99,87829,0
2016-04-12,3.96,4.04,3.92,3.99,158045,0
2016-04-13,4.02,4.24,4,4.21,172652,0
2016-04-14,4.21,4.23,4.12,4.13,130508,0
2016-04-15,4.09,4.215,4.09,4.17,37144,0
2016-04-18,4.17,4.3,4.1273,4.24,130708,0
2016-04-19,4.25,4.2743,4.08,4.12,127772,0
2016-04-20,4.09,4.24,4.06,4.21,108266,0
2016-04-21,4.25,4.35,4.15,4.2,106294,0
2016-04-22,4.15,4.28,4.08,4.19,70714,0
2016-04-25,4.21,4.2469,4.06,4.07,105762,0
2016-04-26,4.11,4.24,4.0501,4.21,140683,0
2016-04-27,4.18,4.49,4.15,4.33,285332,0
2016-04-28,4.65,4.65,3.93,3.99,292971,0
2016-04-29,3.98,4.0799,3.86,3.99,165644,0
2016-05-02,4.02,4.1,3.92,4.07,238020,0
2016-05-03,4,4.08,3.94,4,123196,0
2016-05-04,3.98,4.04,3.92,4,76931,0
2016-05-05,3.99,4.04,3.97,3.98,50328,0
2016-05-06,3.95,4.04,3.93,4.01,90024,0
2016-05-09,4.03,4.08,4,4.01,36281,0
2016-05-10,4.03,4.074,3.9601,4.02,99133,0
2016-05-11,4,4.04,3.95,4,124912,0
2016-05-12,4.03,4.03,3.75,3.77,126260,0
2016-05-13,3.73,3.9,3.71,3.85,136607,0
2016-05-16,3.85,3.935,3.78,3.81,127214,0
2016-05-17,3.79,3.85,3.6,3.63,110137,0
2016-05-18,3.63,3.78,3.6,3.74,52104,0
2016-05-19,3.71,3.82,3.59,3.71,101218,0
2016-05-20,3.74,3.76,3.68,3.75,172083,0
2016-05-23,3.77,3.83,3.71,3.73,69931,0
2016-05-24,3.74,3.92,3.74,3.89,148095,0
2016-05-25,3.89,3.95,3.83,3.84,73516,0
2016-05-26,3.83,3.85,3.79,3.85,173690,0
2016-05-27,3.84,3.93,3.83,3.87,73387,0
2016-05-31,3.89,3.89,3.75,3.77,84908,0
2016-06-01,3.76,3.77,3.7,3.72,163269,0
2016-06-02,3.71,3.73,3.68,3.72,70728,0
2016-06-03,3.71,3.72,3.645,3.7,124383,0
2016-06-06,3.74,3.75,3.66,3.73,127138,0
2016-06-07,3.74,3.77,3.66,3.67,83876,0
2016-06-08,3.7,3.8,3.65,3.78,97085,0
2016-06-09,3.74,3.82,3.7,3.71,100268,0
2016-06-10,3.69,3.8599,3.69,3.71,80767,0
2016-06-13,3.71,3.95,3.71,3.88,287882,0
2016-06-14,3.83,3.91,3.82,3.87,95027,0
2016-06-15,3.87,3.94,3.81,3.91,121322,0
2016-06-16,3.87,3.915,3.75,3.79,77828,0
2016-06-17,3.8,3.88,3.75,3.83,269350,0
2016-06-20,3.87,3.9,3.84,3.88,75399,0
2016-06-21,3.9,3.9,3.7,3.74,86671,0
2016-06-22,3.73,3.79,3.6961,3.71,38037,0
2016-06-23,3.75,3.8,3.74,3.8,68269,0
2016-06-24,3.67,3.75,3.64,3.66,732810,0
2016-06-27,3.62,3.6389,3.5,3.52,199349,0
2016-06-28,3.53,3.64,3.503,3.58,118292,0
2016-06-29,3.66,3.66,3.5,3.58,85743,0
2016-06-30,3.6,3.63,3.55,3.59,98809,0
2016-07-01,3.6,3.66,3.57,3.59,87146,0
2016-07-05,3.57,3.64,3.53,3.59,93690,0
2016-07-06,3.55,3.79,3.55,3.7,133016,0
2016-07-07,3.7,3.77,3.59,3.64,74063,0
2016-07-08,3.68,3.76,3.6701,3.75,116225,0
2016-07-11,3.76,3.79,3.72,3.745,112250,0
2016-07-12,3.76,3.84,3.74,3.79,171871,0
2016-07-13,3.81,3.83,3.74,3.78,92095,0
2016-07-14,3.8,3.88,3.8,3.85,72262,0
2016-07-15,3.89,3.89,3.7849,3.8,104094,0
2016-07-18,3.79,3.87,3.73,3.81,74171,0
2016-07-19,3.78,3.87,3.75,3.82,50948,0
2016-07-20,3.81,3.83,3.7,3.74,121523,0
2016-07-21,3.71,3.79,3.7,3.76,77008,0
2016-07-22,3.74,3.87,3.74,3.82,63230,0
2016-07-25,3.83,3.91,3.74,3.89,158311,0
2016-07-26,3.75,3.87,3.75,3.83,79097,0
2016-07-27,3.68,3.76,3.41,3.43,932752,0
2016-07-28,3.1,3.34,3.01,3.23,499007,0
2016-07-29,3.23,3.35,3.16,3.25,157179,0
2016-08-01,3.28,3.28,3.1,3.1,173524,0
2016-08-02,3.09,3.21,3.07,3.15,214153,0
2016-08-03,3.14,3.26,3.13,3.15,68708,0
2016-08-04,3.16,3.19,3.1,3.1,148927,0
2016-08-05,3.1,3.18,3.1,3.16,145709,0
2016-08-08,3.14,3.199,3.11,3.11,84181,0
2016-08-09,3.11,3.14,3.1,3.11,105029,0
2016-08-10,3.11,3.16,3.08,3.1,131137,0
2016-08-11,3.11,3.1399,3.11,3.11,44122,0
2016-08-12,3.1,3.15,3,3.11,147576,0
2016-08-15,3.13,3.35,3.13,3.3,144399,0
2016-08-16,3.35,3.35,3.21,3.23,133533,0
2016-08-17,3.23,3.2799,3.16,3.26,84891,0
2016-08-18,3.28,3.32,3.24,3.31,84992,0
2016-08-19,3.29,3.35,3.28,3.3,119911,0
2016-08-22,3.28,3.32,3.23,3.31,60679,0
2016-08-23,3.33,3.34,3.293,3.33,78454,0
2016-08-24,3.32,3.3999,3.25,3.25,137921,0
2016-08-25,3.24,3.32,3.23,3.3,67832,0
2016-08-26,3.3,3.34,3.26,3.31,95764,0
2016-08-29,3.3,3.35,3.3,3.32,57272,0
2016-08-30,3.31,3.32,3.24,3.24,57188,0
2016-08-31,3.26,3.26,3.13,3.2,100317,0
2016-09-01,3.23,3.33,3.2175,3.32,108844,0
2016-09-02,3.34,3.41,3.298,3.4,63983,0
2016-09-06,3.38,3.42,3.28,3.31,45583,0
2016-09-07,3.28,3.48,3.28,3.39,83373,0
2016-09-08,3.4,3.4,3.29,3.3,54885,0
2016-09-09,3.28,3.29,3.1,3.14,229948,0
2016-09-12,3.12,3.2,3.043,3.1,193481,0
2016-09-13,3.09,3.13,3.02,3.11,118984,0
2016-09-14,3.11,3.15,3.08,3.1,69778,0
2016-09-15,3.13,3.13,3.02,3.09,109796,0
2016-09-16,3.11,3.21,3.08,3.15,265623,0
2016-09-19,3.12,3.16,3.07,3.09,81552,0
2016-09-20,3.11,3.118,3.02,3.03,60500,0
2016-09-21,3.02,3.05,2.98,3.05,98528,0
2016-09-22,3.06,3.16,3.06,3.14,118133,0
2016-09-23,3.1,3.16,3.03,3.05,60251,0
2016-09-26,3.03,3.06,3.02,3.05,66422,0
2016-09-27,3.02,3.09,3.02,3.06,43826,0
2016-09-28,3.04,3.11,3.02,3.11,181830,0
2016-09-29,3.1,3.14,3.05,3.06,67127,0
2016-09-30,3.08,3.17,3.075,3.13,117684,0
2016-10-03,3.13,3.13,3.07,3.11,48351,0
2016-10-04,3.1,3.17,3.1,3.14,117973,0
2016-10-05,3.12,3.1999,3.11,3.16,40022,0
2016-10-06,3.13,3.2,3.08,3.1,42925,0
2016-10-07,3.11,3.14,3.06,3.08,56567,0
2016-10-10,3.1,3.22,3.1,3.19,96080,0
2016-10-11,3.16,3.18,3.085,3.1,98867,0
2016-10-12,3.11,3.14,3.06,3.09,122118,0
2016-10-13,3.06,3.12,3.0401,3.1,177724,0
2016-10-14,3.09,3.12,3.04,3.09,346604,0
2016-10-17,3.1,3.15,3.08,3.11,48425,0
2016-10-18,3.13,3.18,3.09,3.16,93456,0
2016-10-19,3.17,3.24,3.17,3.21,72547,0
2016-10-20,3.24,3.3,3.23,3.26,75800,0
2016-10-21,3.22,3.27,3.1,3.11,70977,0
2016-10-24,3.14,3.17,3.1,3.11,57118,0
2016-10-25,3.06,3.07,2.88,2.97,295482,0
2016-10-26,2.95,3,2.8,2.8,213027,0
2016-10-27,2.8,2.82,2.67,2.69,191942,0
2016-10-28,2.68,2.72,2.63,2.66,127734,0
2016-10-31,2.65,2.65,2.5,2.55,274598,0
2016-11-01,2.6,2.6,2.55,2.6,121489,0
2016-11-02,2.55,2.7,2.5,2.55,179722,0
2016-11-03,2.6,2.6,2.54,2.55,133336,0
2016-11-04,2.5,2.6,2.5,2.55,161576,0
2016-11-07,2.65,2.8,2.55,2.8,186960,0
2016-11-08,2.8,2.95,2.7,2.75,86104,0
2016-11-09,2.7,2.95,2.7,2.9,102572,0
2016-11-10,2.95,3.05,2.8,3,179618,0
2016-11-11,3.05,3.2,2.85,3.15,224485,0
2016-11-14,3.2,3.2,2.95,3,158109,0
2016-11-15,3,3,2.8,2.85,102007,0
2016-11-16,2.85,2.925,2.8,2.85,133318,0
2016-11-17,2.9,2.95,2.7,2.75,196729,0
2016-11-18,2.75,2.85,2.7,2.8,97137,0
2016-11-21,2.85,2.95,2.75,2.9,162694,0
2016-11-22,2.9,3.025,2.85,2.95,242818,0
2016-11-23,2.9,3,2.85,2.9,176774,0
2016-11-25,2.9,3.05,2.9,3.05,53295,0
2016-11-28,3,3.05,2.95,2.95,191052,0
2016-11-29,3,3.04,2.925,2.95,79927,0
2016-11-30,3,3.1,2.85,2.9,222929,0
2016-12-01,2.9,3.05,2.81,2.9,148152,0
2016-12-02,2.9,3,2.9,2.9,51982,0
2016-12-05,3,3.1,2.9,3.05,143023,0
2016-12-06,3.05,3.35,3.05,3.3,171772,0
2016-12-07,3.25,3.3,3.1,3.2,167723,0
2016-12-08,3.2,3.4,3.05,3.35,125490,0
2016-12-09,3.25,3.45,3.2,3.4,130345,0
2016-12-12,3.4,3.45,3.2,3.3,221979,0
2016-12-13,3.35,3.45,3.2,3.3,316354,0
2016-12-14,3.35,3.4,3.25,3.3,347652,0
2016-12-15,3.35,3.4,3.3,3.35,224468,0
2016-12-16,3.35,3.4,3.1,3.4,556432,0
2016-12-19,3.4,3.5,3.1955,3.45,276455,0
2016-12-20,3.5,3.5,3.25,3.4,108317,0
2016-12-21,3.35,3.4,3.25,3.4,177343,0
2016-12-22,3.35,3.4,3.2,3.3,248239,0
2016-12-23,3.3,3.5,3.2,3.4,154719,0
2016-12-27,3.4,3.45,3.2,3.3,188143,0
2016-12-28,3.25,3.5,3.2,3.35,267674,0
2016-12-29,3.4,3.44,3.25,3.3,219527,0
2016-12-30,3.3,3.35,3.2,3.25,202506,0
2017-01-03,3.25,3.35,3.2,3.3,118690,0
2017-01-04,3.35,3.4,3.3,3.3,153827,0
2017-01-05,3.25,3.35,3.2,3.2,81657,0
2017-01-06,3.25,3.3,3.05,3.1,48183,0
2017-01-09,3.1,3.35,3.1,3.3,226971,0
2017-01-10,3.3,3.325,3.25,3.3,83695,0
2017-01-11,3.3,3.4,3.25,3.3,157445,0
2017-01-12,3.3,3.4,3.2,3.3,54501,0
2017-01-13,3.35,3.35,3.25,3.3,70969,0
2017-01-17,3.2,3.3,3.1,3.1,114361,0
2017-01-18,3.1,3.2,3.1,3.2,169703,0
2017-01-19,3.2,3.2,3.1,3.1,68018,0
2017-01-20,3.1,3.2,3.1,3.1,98698,0
2017-01-23,3.1,3.2,3.05,3.1,160946,0
2017-01-24,3.15,3.15,3.05,3.15,124450,0
2017-01-25,3.2,3.2,3.1,3.2,123220,0
2017-01-26,3.15,3.2,3.1,3.1,109154,0
2017-01-27,3.15,3.25,3.15,3.2,74459,0
2017-01-30,3.15,3.2,3.15,3.15,86801,0
2017-01-31,3.25,3.25,3.2,3.25,69695,0
2017-02-01,3.3,3.35,3.15,3.2,132422,0
2017-02-02,3.2,3.3,3.2,3.25,263364,0
2017-02-03,3.3,3.35,3.2,3.3,265577,0
2017-02-06,3.25,3.3,3.2,3.25,80400,0
2017-02-07,3.3,3.3,3.2,3.25,510146,0
2017-02-08,3.25,3.35,3.225,3.25,96156,0
2017-02-09,3.25,3.35,3.25,3.3,112282,0
2017-02-10,3.3,3.35,3.25,3.35,61101,0
2017-02-13,3.3,3.45,3.3,3.35,171996,0
2017-02-14,3.35,3.45,3.3,3.45,77468,0
2017-02-15,3.4,3.45,3.35,3.45,28730,0
2017-02-16,3.45,3.46,3.005,3.3,374631,0
2017-02-17,3.35,3.6,3.3,3.525,239669,0
2017-02-21,3.55,3.6,3.4,3.5,49639,0
2017-02-22,3.4,3.5,3.4,3.45,96498,0
2017-02-23,3.5,3.6,3.425,3.5,281353,0
2017-02-24,3.5,3.7,3.45,3.6,171064,0
2017-02-27,3.7,3.89,3.65,3.85,248374,0
2017-02-28,3.85,3.85,3.625,3.75,291613,0
2017-03-01,3.7,3.85,3.65,3.8,122471,0
2017-03-02,3.8,3.85,3.65,3.7,129115,0
2017-03-03,3.7,3.9,3.7,3.75,70512,0
2017-03-06,3.7,3.8,3.65,3.75,146973,0
2017-03-07,3.75,3.8,3.65,3.7,88166,0
2017-03-08,3.75,3.775,3.65,3.65,79966,0
2017-03-09,3.65,3.7,3.65,3.65,92279,0
2017-03-10,3.7,3.7385,3.65,3.65,130199,0
2017-03-13,3.7,3.75,3.65,3.7,108753,0
2017-03-14,3.7,3.75,3.655,3.7,69254,0
2017-03-15,3.75,3.75,3.7,3.7,151927,0
2017-03-16,3.75,3.75,3.65,3.75,237723,0
2017-03-17,3.7,3.85,3.7,3.85,351261,0
2017-03-20,3.85,3.9,3.7,3.7,151764,0
2017-03-21,3.7,3.85,3.7,3.7,149626,0
2017-03-22,3.7,3.75,3.575,3.7,169654,0
2017-03-23,3.7,3.825,3.7,3.75,90633,0
2017-03-24,3.75,3.8,3.7,3.75,73512,0
2017-03-27,3.7,3.8,3.7,3.75,63331,0
2017-03-28,3.75,3.8,3.7,3.75,75749,0
2017-03-29,3.7,3.8999,3.7,3.85,321985,0
2017-03-30,3.85,3.9,3.8,3.85,77389,0
2017-03-31,3.85,4.1,3.85,4,156289,0
2017-04-03,4,4.1,3.9,4,119495,0
2017-04-04,4,4,3.9,3.95,146452,0
2017-04-05,3.95,4.05,3.8,3.85,147718,0
2017-04-06,3.85,4,3.85,3.95,88761,0
2017-04-07,3.95,4.1,3.9,3.95,63224,0
2017-04-10,3.9,4.05,3.9,3.9,55556,0
2017-04-11,3.9,3.95,3.85,3.9,59833,0
2017-04-12,3.9,3.95,3.85,3.9,64858,0
2017-04-13,3.9,3.9,3.85,3.85,50038,0
2017-04-17,3.85,3.9,3.85,3.9,61681,0
2017-04-18,3.85,3.9,3.85,3.9,78544,0
2017-04-19,3.9,4,3.85,3.9,81743,0
2017-04-20,3.95,4.1,3.925,4.05,153366,0
2017-04-21,4.05,4.1,4,4.05,206798,0
2017-04-24,4.05,4.15,4,4.05,183571,0
2017-04-25,4.1,4.15,4,4.1,205272,0
2017-04-26,4.1,4.35,4.1,4.15,322525,0
2017-04-27,4.1,4.1,3.94,4,211384,0
2017-04-28,4,4.1,3.95,4.05,86191,0
2017-05-01,4.1,4.3,4.05,4.3,279524,0
2017-05-02,4.3,4.65,4.3,4.45,231842,0
2017-05-03,4.4,4.6,4.4,4.6,251700,0
2017-05-04,4.6,4.65,4.45,4.5,157731,0
2017-05-05,4.55,4.7,4.35,4.65,206514,0
2017-05-08,4.65,4.7,4.5,4.6,173791,0
2017-05-09,4.6,4.7,4.5,4.55,241362,0
2017-05-10,4.5,4.675,4.5,4.6,226374,0
2017-05-11,4.55,4.65,4.45,4.525,131035,0
2017-05-12,4.5,4.61,4.5,4.55,103610,0
2017-05-15,4.55,4.65,4.5432,4.65,115859,0
2017-05-16,4.65,4.65,4.5,4.55,121513,0
2017-05-17,4.5,4.7,4.5,4.6,402385,0
2017-05-18,4.6,4.8,4.55,4.75,316192,0
2017-05-19,4.7,5.1,4.65,4.85,556324,0
2017-05-22,4.9,5.15,4.9,5.1,380465,0
2017-05-23,5.15,5.2,5.05,5.1,408444,0
2017-05-24,5.1,5.15,5.05,5.05,277073,0
2017-05-25,5.1,5.2,4.95,5.1,717301,0
2017-05-26,5.1,5.3,5.05,5.1,213856,0
2017-05-30,5.1,5.2,4.9,5.15,148920,0
2017-05-31,5.15,5.25,5.1,5.15,126544,0
2017-06-01,5.2,5.3,5.15,5.25,229503,0
2017-06-02,5.25,5.3,5.25,5.3,271119,0
2017-06-05,5.3,5.3,5.11,5.2,252018,0
2017-06-06,5.15,5.25,5.05,5.1,109967,0
2017-06-07,5.1,5.25,5.1,5.25,180542,0
2017-06-08,5.25,5.25,5.1,5.25,202896,0
2017-06-09,5.25,5.3,5.15,5.25,202723,0
2017-06-12,5.25,5.3,5.15,5.2,162756,0
2017-06-13,5.25,5.3,5.15,5.3,311358,0
2017-06-14,5.3,5.3,5.15,5.25,278537,0
2017-06-15,5.2,5.3,5.05,5.25,379631,0
2017-06-16,5.2,5.35,5.2,5.3,364336,0
2017-06-19,5.3,5.45,5.3,5.4,242786,0
2017-06-20,5.4,5.45,5.25,5.3,189867,0
2017-06-21,5.35,5.45,5.3,5.4,201505,0
2017-06-22,5.45,5.5,5.35,5.45,231016,0
2017-06-23,5.5,5.75,5.45,5.6,2240884,0
2017-06-26,5.65,5.75,5.55,5.6,399174,0
2017-06-27,5.6,5.75,5.59,5.65,275018,0
2017-06-28,5.7,5.925,5.6,5.85,628353,0
2017-06-29,5.85,5.875,5.75,5.85,270598,0
2017-06-30,5.85,5.95,5.775,5.85,549497,0
2017-07-03,5.9,5.9,5.65,5.65,70286,0
2017-07-05,5.7,5.75,5.55,5.75,227602,0
2017-07-06,5.65,5.675,5.575,5.6,198654,0
2017-07-07,5.65,5.7,5.55,5.7,127680,0
2017-07-10,5.7,6,5.65,5.65,196901,0
2017-07-11,5.65,5.8,5.6,5.65,206605,0
2017-07-12,5.75,5.75,5.6,5.65,188345,0
2017-07-13,5.65,5.75,5.575,5.7,275715,0
2017-07-14,5.65,5.75,5.6,5.65,147135,0
2017-07-17,5.7,5.7,5.55,5.65,280269,0
2017-07-18,5.6,5.75,5.55,5.7,235813,0
2017-07-19,5.65,5.75,5.65,5.75,212767,0
2017-07-20,5.75,5.9,5.55,5.65,372346,0
2017-07-21,5.7,5.7,5.55,5.6,498682,0
2017-07-24,5.55,5.65,5.55,5.65,294226,0
2017-07-25,5.7,5.75,5.6,5.65,282181,0
2017-07-26,5.65,5.7,5.61,5.65,147506,0
2017-07-27,5.65,5.7,5.35,5.5,555966,0
2017-07-28,5.45,5.7,5.45,5.6,210769,0
2017-07-31,5.5,5.75,5.45,5.7,171523,0
2017-08-01,5.7,5.8,5.6,5.65,219485,0
2017-08-02,5.65,5.8,5.55,5.8,311362,0
2017-08-03,5.75,5.75,5.55,5.6,201118,0
2017-08-04,5.75,5.75,5.6,5.6,147063,0
2017-08-07,5.6,5.75,5.5,5.5,208367,0
2017-08-08,5.35,5.45,4.25,4.9,359104,0
2017-08-09,4.95,4.95,4.65,4.8,334574,0
2017-08-10,4.75,4.85,4.65,4.75,254540,0
2017-08-11,4.7,4.9,4.7,4.8,288735,0
2017-08-14,4.75,5.06,4.75,4.95,353722,0
2017-08-15,5,5.05,4.9,5,217206,0
2017-08-16,4.95,5,4.9,4.9,110719,0
2017-08-17,4.85,4.95,4.7,4.7,105303,0
2017-08-18,4.6,4.8,4.5,4.65,134153,0
2017-08-21,4.7,4.725,4.625,4.65,66092,0
2017-08-22,4.7,4.8,4.7,4.75,72767,0
2017-08-23,4.7,4.9,4.6,4.65,141726,0
2017-08-24,4.7,4.7,4.5,4.55,151320,0
2017-08-25,4.6,4.65,4.4,4.55,226673,0
2017-08-28,4.55,4.625,4.45,4.5,196663,0
2017-08-29,4.5,4.55,4.45,4.5,63607,0
2017-08-30,4.45,4.525,4.4,4.4,98529,0
2017-08-31,4.45,4.55,4.4,4.5,125602,0
2017-09-01,4.55,4.6,4.5,4.55,79524,0
2017-09-05,4.5,4.6,4.5,4.55,81148,0
2017-09-06,4.6,4.65,4.55,4.6,76729,0
2017-09-07,4.6,4.65,4.25,4.4,153517,0
2017-09-08,4.45,4.575,4.4,4.45,64714,0
2017-09-11,4.55,4.5691,4.325,4.5,120036,0
2017-09-12,4.55,4.575,4.45,4.5,81997,0
2017-09-13,4.5,4.55,4.5,4.5,77975,0
2017-09-14,4.5,4.55,4.4,4.55,182288,0
2017-09-15,4.55,4.55,4.4,4.5,428064,0
2017-09-18,4.5,4.55,4.45,4.55,139440,0
2017-09-19,4.5,4.6,4.475,4.55,93484,0
2017-09-20,4.5,4.65,4.5,4.55,200091,0
2017-09-21,4.55,4.65,4.525,4.65,77677,0
2017-09-22,4.6,4.65,4.55,4.6,80872,0
2017-09-25,4.55,4.725,4.45,4.6,267448,0
2017-09-26,4.65,4.75,4.59,4.75,122270,0
2017-09-27,4.8,4.86,4.6,4.65,203326,0
2017-09-28,4.65,4.7,4.6,4.65,149550,0
2017-09-29,4.6,4.7,4.55,4.55,151680,0
2017-10-02,4.6,4.75,4.55,4.65,150455,0
2017-10-03,4.7,4.75,4.6142,4.65,293958,0
2017-10-04,4.7,4.85,4.65,4.7,228250,0
2017-10-05,4.75,4.75,4.555,4.65,189477,0
2017-10-06,4.7,4.85,4.65,4.75,118267,0
2017-10-09,4.75,4.75,4.6,4.65,78132,0
2017-10-10,4.7,4.8,4.625,4.75,97052,0
2017-10-11,4.7,4.775,4.6,4.7,102650,0
2017-10-12,4.7,4.85,4.675,4.85,102909,0
2017-10-13,4.85,4.85,4.7,4.7,83967,0
2017-10-16,4.65,4.85,4.55,4.85,99964,0
2017-10-17,4.8,4.85,4.65,4.75,131482,0
2017-10-18,4.75,4.8,4.65,4.8,114653,0
2017-10-19,4.8,4.8,4.7,4.75,30951,0
2017-10-20,4.8,4.9,4.55,4.65,235605,0
2017-10-23,4.7,4.75,4.55,4.55,82558,0
2017-10-24,4.5,4.65,4.5,4.5,119321,0
2017-10-25,4.55,4.6,4.455,4.55,84223,0
2017-10-26,4.6,4.6,4.455,4.6,128609,0
2017-10-27,4.6,4.61,4.5,4.6,176606,0
2017-10-30,4.55,4.625,4.4,4.45,223747,0
2017-10-31,4.5,4.6,4.4,4.5,266360,0
2017-11-01,4.55,4.55,4.3,4.35,116362,0
2017-11-02,4,4.7,3.85,4.7,219423,0
2017-11-03,4.65,4.925,4.5,4.8,242515,0
2017-11-06,4.8,4.8,4.675,4.8,71628,0
2017-11-07,4.85,4.85,4.55,4.55,100620,0
2017-11-08,4.5,4.65,4.5,4.6,135768,0
2017-11-09,4.55,4.8,4.55,4.75,81549,0
2017-11-10,4.75,4.85,4.7,4.75,188193,0
