Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.55,10.85,10.55,10.8,224600,0
2005-02-28,10.5,10.65,10.33,10.42,762100,0
2005-03-01,10.42,10.56,10.33,10.45,99700,0
2005-03-02,10.26,10.26,10.05,10.05,275700,0
2005-03-03,10.15,10.2,9.97,10.05,632200,0
2005-03-04,10.1,10.15,9.9,10.05,744100,0
2005-03-07,10.05,10.07,10,10.05,240100,0
2005-03-08,10,10.02,9.88,9.94,224600,0
2005-03-09,10.08,10.08,9.97,10,268000,0
2005-03-10,10.15,10.19,10.11,10.16,365700,0
2005-03-11,10.4,10.4,10.23,10.24,306300,0
2005-03-14,10.2,10.27,10.12,10.18,70400,0
2005-03-15,10.19,10.19,9.92,9.99,183900,0
2005-03-16,10.07,10.22,9.96,9.96,319300,0
2005-03-17,9.96,10.02,9.96,10,130300,0
2005-03-18,9.98,10,9.88,9.91,152900,0
2005-03-21,9.9,10.03,9.84,9.91,104500,0
2005-03-22,9.86,9.98,9.8,9.81,251700,0
2005-03-23,9.8,9.82,9.75,9.77,49800,0
2005-03-24,9.9,9.96,9.86,9.88,40600,0
2005-03-28,9.88,9.9,9.75,9.81,48400,0
2005-03-29,9.65,9.7,9.44,9.49,247400,0
2005-03-30,9.5,9.65,9.5,9.64,136300,0
2005-03-31,9.63,9.78,9.63,9.75,160300,0
2005-04-01,9.75,9.75,9.51,9.52,84800,0
2005-04-04,9.66,9.73,9.57,9.71,176000,0
2005-04-05,9.78,9.78,9.64,9.7,153400,0
2005-04-06,9.74,9.75,9.66,9.67,85500,0
2005-04-07,9.66,9.75,9.66,9.7,145600,0
2005-04-08,10,10.18,9.99,10.09,457000,0
2005-04-11,10.02,10.09,10,10.03,89300,0
2005-04-12,9.98,9.98,9.85,9.97,95200,0
2005-04-13,10.15,10.15,9.97,10.01,141800,0
2005-04-14,10.01,10.05,9.95,9.99,62900,0
2005-04-15,9.9,9.9,9.66,9.68,169400,0
2005-04-18,9.6,9.78,9.6,9.67,104500,0
2005-04-19,9.7,9.81,9.68,9.8,145300,0
2005-04-20,9.75,9.76,9.63,9.63,111400,0
2005-04-21,9.72,9.84,9.7,9.78,54100,0
2005-04-22,9.69,9.77,9.68,9.7,110800,0
2005-04-25,9.7,9.73,9.61,9.67,95500,0
2005-04-26,9.72,9.74,9.64,9.65,148000,0
2005-04-27,9.65,9.65,9.6,9.65,63400,0
2005-04-28,9.65,9.67,9.51,9.6,110300,0
2005-04-29,9.62,9.68,9.56,9.57,85200,0
2005-05-02,9.57,9.75,9.57,9.73,93600,0
2005-05-03,9.72,9.75,9.68,9.75,81500,0
2005-05-04,9.7,9.8,9.67,9.76,173600,0
2005-05-05,9.8,9.87,9.79,9.85,122100,0
2005-05-06,9.92,9.95,9.9,9.91,101600,0
2005-05-09,9.94,9.99,9.88,9.99,49000,0
2005-05-10,9.86,9.95,9.84,9.84,477200,0
2005-05-11,9.88,9.88,9.77,9.8,102100,0
2005-05-12,9.79,9.84,9.75,9.76,11500,0
2005-05-13,9.76,9.85,9.73,9.75,45400,0
2005-05-16,9.74,9.75,9.68,9.74,47000,0
2005-05-17,9.63,9.64,9.57,9.63,52400,0
2005-05-18,9.62,9.79,9.6,9.73,267500,0
2005-05-19,9.8,9.96,9.75,9.86,61600,0
2005-05-20,9.96,9.96,9.73,9.81,82500,0
2005-05-23,9.75,9.8,9.7,9.74,112900,0
2005-05-24,9.74,9.79,9.74,9.79,11600,0
2005-05-25,9.8,9.81,9.65,9.71,74600,0
2005-05-26,9.71,9.77,9.7,9.72,67800,0
2005-05-27,9.74,9.75,9.68,9.7,104800,0
2005-05-31,9.63,9.79,9.63,9.72,108200,0
2005-06-01,9.75,9.83,9.75,9.83,403100,0
2005-06-02,9.78,9.78,9.69,9.75,99400,0
2005-06-03,10.36,10.7,10.35,10.62,1154200,0
2005-06-06,10.67,10.71,10.62,10.67,118700,0
2005-06-07,10.66,10.77,10.6,10.65,196100,0
2005-06-08,10.8,10.96,10.8,10.9,300500,0
2005-06-09,10.6,10.73,10.51,10.69,181700,0
2005-06-10,10.72,10.78,10.72,10.74,31900,0
2005-06-13,10.76,10.8,10.72,10.8,86800,0
2005-06-14,10.7,10.71,10.61,10.62,47700,0
2005-06-15,10.61,10.68,10.5,10.58,83400,0
2005-06-16,10.58,10.65,10.57,10.62,165600,0
2005-06-17,10.85,10.9,10.81,10.84,235500,0
2005-06-20,10.74,10.87,10.74,10.87,117600,0
2005-06-21,10.75,10.78,10.72,10.76,68300,0
2005-06-22,10.87,10.93,10.84,10.93,616700,0
2005-06-23,10.85,10.93,10.75,10.81,118200,0
2005-06-24,10.78,10.78,10.55,10.55,144600,0
2005-06-27,10.45,10.47,10.38,10.46,70900,0
2005-06-28,10.47,10.51,10.4,10.42,43500,0
2005-06-29,10.32,10.36,10.15,10.27,200700,0
2005-06-30,10.35,10.46,10.3,10.3,81300,0
2005-07-01,10.31,10.38,10.26,10.3,131500,0
2005-07-05,10.48,10.51,10.42,10.51,46300,0
2005-07-06,10.41,10.63,10.41,10.5,203400,0
2005-07-07,10.09,10.35,10.09,10.3,384300,0
2005-07-08,10.29,10.4,10.21,10.36,80700,0
2005-07-11,10.62,10.77,10.62,10.69,378200,0
2005-07-12,10.74,10.96,10.74,10.9,184400,0
2005-07-13,10.9,10.95,10.86,10.91,71800,0
2005-07-14,11.09,11.33,11.09,11.33,264900,0
2005-07-15,11.25,11.29,11.11,11.29,108400,0
2005-07-18,11,11.04,10.95,10.96,79100,0
2005-07-19,11.04,11.15,10.99,11.15,88100,0
2005-07-20,11.07,11.2,11.06,11.2,111800,0
2005-07-21,11.25,11.35,11.19,11.26,191600,0
2005-07-22,10.6,10.75,10.6,10.75,292000,0
2005-07-25,10.79,10.92,10.76,10.85,114800,0
2005-07-26,10.92,11.05,10.86,10.87,94300,0
2005-07-27,10.84,10.93,10.72,10.86,19000,0
2005-07-28,10.65,10.69,10.5,10.69,196700,0
2005-07-29,10.63,10.71,10.56,10.7,109100,0
2005-08-01,10.74,10.84,10.71,10.8,64300,0
2005-08-02,10.81,10.93,10.81,10.91,81100,0
2005-08-03,10.83,10.99,10.83,10.93,24000,0
2005-08-04,10.68,10.72,10.58,10.6,193500,0
2005-08-05,10.57,10.57,10.45,10.46,62500,0
2005-08-08,10.5,10.6,10.5,10.55,27500,0
2005-08-09,10.45,10.59,10.38,10.43,75800,0
2005-08-10,10.54,10.82,10.54,10.69,92200,0
2005-08-11,10.83,10.9,10.72,10.86,76100,0
2005-08-12,10.86,10.86,10.68,10.75,41300,0
2005-08-15,10.74,10.85,10.69,10.85,40000,0
2005-08-16,10.85,10.85,10.56,10.6,62000,0
2005-08-17,10.6,10.68,10.6,10.66,33100,0
2005-08-18,10.61,10.61,10.38,10.4,43700,0
2005-08-19,10.4,10.5,10.4,10.42,13900,0
2005-08-22,10.44,10.44,10.36,10.41,11600,0
2005-08-23,10.39,10.39,10.19,10.25,65300,0
2005-08-24,10.2,10.26,10.2,10.24,33500,0
2005-08-25,10.2,10.23,10.15,10.2,47200,0
2005-08-26,10.25,10.38,10.1,10.1,39400,0
2005-08-29,10.05,10.15,9.93,10.15,97700,0
2005-08-30,10.07,10.08,10,10.03,9400,0
2005-08-31,9.97,10.14,9.93,10.14,40100,0
2005-09-01,10.15,10.15,10.04,10.11,101000,0
2005-09-02,10,10,9.7,9.9,132400,0
2005-09-06,10.1,10.16,10.04,10.08,193600,0
2005-09-07,9.95,10,9.88,9.89,61000,0
2005-09-08,9.86,9.94,9.85,9.86,99500,0
2005-09-09,9.82,9.89,9.8,9.8,95800,0
2005-09-12,9.9,9.98,9.88,9.88,107000,0
2005-09-13,9.93,9.98,9.9,9.97,118400,0
2005-09-14,9.95,9.99,9.89,9.9,88500,0
2005-09-15,9.89,9.93,9.82,9.85,53500,0
2005-09-16,9.88,9.88,9.57,9.65,271200,0
2005-09-19,9.67,9.71,9.55,9.64,75100,0
2005-09-20,9.66,9.76,9.62,9.74,51600,0
2005-09-21,9.72,9.72,9.52,9.55,122000,0
2005-09-22,9.5,9.63,9.5,9.55,93300,0
2005-09-23,9.4,9.43,9.29,9.33,183600,0
2005-09-26,8.55,8.57,8.25,8.25,421700,0
2005-09-27,7.9,7.98,7.83,7.83,267000,0
2005-09-28,7.96,8.07,7.95,7.98,136100,0
2005-09-29,8.15,8.56,8.15,8.56,401500,0
2005-09-30,8.65,8.7,8.53,8.6,282200,0
2005-10-03,8.58,8.58,8.4,8.42,96900,0
2005-10-04,8.5,8.59,8.44,8.46,70000,0
2005-10-05,8.47,8.47,8.2,8.35,112100,0
2005-10-06,8.37,8.37,8.14,8.15,46600,0
2005-10-07,8.15,8.25,8,8.22,109800,0
2005-10-10,8.13,8.13,8.05,8.06,106500,0
2005-10-11,8.05,8.06,7.84,7.89,84700,0
2005-10-12,7.83,7.84,7.62,7.72,159600,0
2005-10-13,7.66,7.9,7.66,7.89,35200,0
2005-10-14,7.77,7.9,7.72,7.9,66200,0
2005-10-17,7.9,7.97,7.76,7.85,55900,0
2005-10-18,7.86,7.91,7.81,7.83,38900,0
2005-10-19,7.8,7.84,7.71,7.81,58600,0
2005-10-20,7.65,7.65,7.22,7.3,262900,0
2005-10-21,7.23,7.5,7.23,7.46,167200,0
2005-10-24,7.41,7.41,7.31,7.36,72700,0
2005-10-25,7.34,7.34,7.18,7.25,128300,0
2005-10-26,7.2,7.23,7,7.15,172500,0
2005-10-27,6.85,6.85,6.6,6.68,255200,0
2005-10-28,6.55,6.73,6.51,6.69,238600,0
2005-10-31,6.73,6.77,6.71,6.75,141600,0
2005-11-01,6.96,7.1,6.9,6.97,84300,0
2005-11-02,6.95,7.08,6.92,7.08,76000,0
2005-11-03,7.16,7.21,7.13,7.18,61500,0
2005-11-04,7.18,7.25,7.13,7.16,28000,0
2005-11-07,6.99,6.99,6.85,6.95,60200,0
2005-11-08,7,7.05,7,7.03,31900,0
2005-11-09,7.2,7.25,7.18,7.25,62800,0
2005-11-10,7.3,7.48,7.3,7.48,182300,0
2005-11-11,7.53,7.54,7.42,7.54,66500,0
2005-11-14,7.43,7.49,7.3,7.4,81900,0
2005-11-15,7.3,7.34,7.21,7.28,61600,0
2005-11-16,7.38,7.38,7.22,7.24,36500,0
2005-11-17,7.32,7.35,7.26,7.34,20600,0
2005-11-18,7.4,7.49,7.36,7.47,104600,0
2005-11-21,7.36,7.39,7.3,7.32,33200,0
2005-11-22,7.25,7.25,7.1,7.19,58200,0
2005-11-23,7.3,7.43,7.3,7.4,77600,0
2005-11-25,7.4,7.45,7.4,7.45,15500,0
2005-11-28,7.4,7.43,7.24,7.24,38900,0
2005-11-29,7.27,7.3,7.18,7.24,27300,0
2005-11-30,7.26,7.29,7.23,7.27,52800,0
2005-12-01,7.32,7.49,7.32,7.49,128400,0
2005-12-02,7.6,7.7,7.59,7.68,59500,0
2005-12-05,7.65,7.65,7.52,7.6,61300,0
2005-12-06,7.46,7.52,7.38,7.48,87600,0
2005-12-07,7.54,7.59,7.42,7.42,42500,0
2005-12-08,7.41,7.43,7.28,7.38,41300,0
2005-12-09,7.29,7.39,7.26,7.29,33900,0
2005-12-12,7.29,7.29,7.22,7.26,105900,0
2005-12-13,7.35,7.35,7.26,7.3,44200,0
2005-12-14,7.26,7.3,7.22,7.22,24700,0
2005-12-15,7.27,7.31,7.24,7.27,34300,0
2005-12-16,7.25,7.3,7.16,7.18,43900,0
2005-12-19,7.2,7.23,7.1,7.1,87100,0
2005-12-20,7.03,7.06,7,7.02,72400,0
2005-12-21,6.98,7.09,6.9,6.91,170100,0
2005-12-22,6.89,6.97,6.88,6.94,32800,0
2005-12-23,6.99,7.04,6.97,7.02,37200,0
2005-12-27,6.95,7.03,6.9,6.9,56700,0
2005-12-28,6.91,6.98,6.85,6.93,111200,0
2005-12-29,6.97,6.98,6.9,6.98,98200,0
2005-12-30,6.85,6.85,6.74,6.76,138800,0
2006-01-03,6.8,6.87,6.72,6.73,94200,0
2006-01-04,7,7.13,7,7.12,226000,0
2006-01-05,7.17,7.3,7.13,7.15,81600,0
2006-01-06,7.4,7.56,7.37,7.48,185600,0
2006-01-09,7.67,7.88,7.67,7.85,279100,0
2006-01-10,7.75,7.75,7.55,7.57,154700,0
2006-01-11,7.66,7.79,7.62,7.72,71300,0
2006-01-12,7.77,7.86,7.63,7.71,150800,0
2006-01-13,7.54,7.66,7.43,7.6,44500,0
2006-01-17,7.5,7.58,7.36,7.36,42600,0
2006-01-18,7.22,7.34,7.21,7.27,69400,0
2006-01-19,7.4,7.64,7.4,7.48,68600,0
2006-01-20,7.6,7.64,7.47,7.49,112100,0
2006-01-23,7.47,7.51,7.38,7.39,23300,0
2006-01-24,7.5,7.67,7.45,7.52,39800,0
2006-01-25,7.6,7.69,7.56,7.57,33400,0
2006-01-26,8.15,8.2,8.06,8.18,353500,0
2006-01-27,8.2,8.28,8.1,8.22,293200,0
2006-01-30,8.26,8.37,8.1,8.33,211300,0
2006-01-31,8.33,8.4,8.25,8.38,143300,0
2006-02-01,8.24,8.41,8.15,8.35,81000,0
2006-02-02,8.2,8.31,8.1,8.2,196400,0
2006-02-03,8.22,8.22,7.89,8.05,149500,0
2006-02-06,8.26,8.33,8.18,8.28,152200,0
2006-02-07,8.15,8.15,7.99,7.99,111000,0
2006-02-08,8.05,8.11,8,8.11,85200,0
2006-02-09,8.03,8.18,7.96,7.96,62700,0
2006-02-10,7.8,7.8,7.67,7.71,109900,0
2006-02-13,7.56,7.58,7.51,7.51,69400,0
2006-02-14,7.65,7.79,7.62,7.76,115500,0
2006-02-15,7.64,7.72,7.57,7.69,58000,0
2006-02-16,7.72,7.72,7.6,7.68,59400,0
2006-02-17,7.58,7.72,7.55,7.61,38600,0
2006-02-21,7.62,7.62,7.55,7.57,41000,0
2006-02-22,7.55,7.67,7.55,7.61,104100,0
2006-02-23,7.56,7.67,7.52,7.57,28800,0
2006-02-24,7.6,7.61,7.53,7.61,29700,0
2006-02-27,7.46,7.57,7.38,7.54,73600,0
2006-02-28,7.5,7.53,7.26,7.46,156300,0
2006-03-01,7.57,7.81,7.57,7.7,160500,0
2006-03-02,7.79,7.88,7.7,7.79,66500,0
2006-03-03,7.68,7.72,7.51,7.64,35200,0
2006-03-06,7.53,7.64,7.44,7.5,49800,0
2006-03-07,7.3,7.31,7.26,7.26,43800,0
2006-03-08,7.26,7.34,7.25,7.31,28100,0
2006-03-09,7.36,7.38,7.23,7.29,80000,0
2006-03-10,7.3,7.3,7.21,7.23,52000,0
2006-03-13,7.24,7.32,7.24,7.24,35300,0
2006-03-14,7.28,7.41,7.24,7.38,29500,0
2006-03-15,7.42,7.44,7.31,7.39,56100,0
2006-03-16,7.29,7.38,7.23,7.25,37900,0
2006-03-17,7.46,7.53,7.37,7.4,240400,0
2006-03-20,7.45,7.47,7.32,7.36,58500,0
2006-03-21,7.32,7.42,7.3,7.35,98500,0
2006-03-22,7.35,7.35,7.2,7.33,250600,0
2006-03-23,7.31,7.4,7.31,7.38,122300,0
2006-03-24,7.38,7.4,7.36,7.39,231800,0
2006-03-27,7.4,7.47,7.37,7.45,137900,0
2006-03-28,7.5,7.82,7.45,7.61,266000,0
2006-03-29,7.78,7.93,7.68,7.86,225700,0
2006-03-30,7.87,7.93,7.62,7.62,300600,0
2006-03-31,7.47,7.62,7.38,7.5,211100,0
2006-04-03,7.53,7.77,7.53,7.68,123100,0
2006-04-04,7.85,7.85,7.73,7.78,167500,0
2006-04-05,7.87,7.87,7.76,7.82,181200,0
2006-04-06,7.79,7.8,7.75,7.78,86900,0
2006-04-07,7.75,7.78,7.62,7.65,39100,0
2006-04-10,7.65,7.65,7.55,7.57,124800,0
2006-04-11,7.5,7.59,7.4,7.45,116200,0
2006-04-12,7.38,7.45,7.38,7.4,37800,0
2006-04-13,7.37,7.56,7.37,7.43,69200,0
2006-04-17,7.53,7.59,7.42,7.46,40800,0
2006-04-18,7.5,7.65,7.42,7.54,79200,0
2006-04-19,7.71,7.81,7.69,7.8,53700,0
2006-04-20,7.81,7.82,7.71,7.77,45700,0
2006-04-21,7.7,7.75,7.57,7.71,86600,0
2006-04-24,7.54,7.68,7.54,7.66,164600,0
2006-04-25,7.5,7.52,7.4,7.43,184600,0
2006-04-26,7.39,7.43,7.28,7.34,141800,0
2006-04-27,7.42,7.51,7.39,7.44,58700,0
2006-04-28,7.58,7.66,7.53,7.57,61300,0
2006-05-01,7.54,7.61,7.4,7.4,98900,0
2006-05-02,7.5,7.64,7.46,7.51,136900,0
2006-05-03,7.61,7.8,7.6,7.77,75600,0
2006-05-04,7.67,7.79,7.62,7.7,194700,0
2006-05-05,7.75,7.79,7.71,7.76,609500,0
2006-05-08,7.78,7.99,7.71,7.71,866900,0
2006-05-09,7.7,7.75,7.63,7.72,561000,0
2006-05-10,7.54,7.59,7.39,7.39,1256100,0
2006-05-11,7.43,7.49,7.37,7.39,168800,0
2006-05-12,7.35,7.46,7.28,7.34,626000,0
2006-05-15,7.3,7.3,7.2,7.3,104300,0
2006-05-16,7.3,7.44,7.27,7.37,69000,0
2006-05-17,7.37,7.43,7.14,7.27,80100,0
2006-05-18,7.26,7.3,7.13,7.14,99000,0
2006-05-19,7.24,7.45,7.1,7.37,590600,0
2006-05-22,7.15,7.3,7.01,7.12,129900,0
2006-05-23,7.22,7.28,7.05,7.13,55800,0
2006-05-24,7.15,7.15,6.82,6.97,177700,0
2006-05-25,6.93,7,6.86,6.97,112400,0
2006-05-26,7,7.09,6.88,6.95,67400,0
2006-05-30,6.98,7.24,6.95,7.21,138600,0
2006-05-31,7.18,7.29,7.11,7.28,101400,0
2006-06-01,7.22,7.29,7.15,7.23,61500,0
2006-06-02,7.2,7.26,7.13,7.26,246400,0
2006-06-05,7.15,7.15,6.96,6.97,74600,0
2006-06-06,6.97,7.01,6.9,6.99,37300,0
2006-06-07,6.95,7.01,6.9,6.96,93200,0
2006-06-08,6.8,6.85,6.52,6.72,658000,0
2006-06-09,6.7,6.85,6.63,6.71,45100,0
2006-06-12,6.71,6.76,6.57,6.57,46000,0
2006-06-13,6.56,6.59,6.29,6.36,136300,0
2006-06-14,6.33,6.48,6.33,6.4,47700,0
2006-06-15,6.46,6.72,6.46,6.71,65200,0
2006-06-16,6.9,6.9,6.56,6.59,44100,0
2006-06-19,6.59,6.6,6.42,6.44,122200,0
2006-06-20,6.43,6.49,6.42,6.43,51400,0
2006-06-21,6.4,6.64,6.4,6.63,138100,0
2006-06-22,6.57,6.58,6.41,6.47,75400,0
2006-06-23,6.5,6.57,6.5,6.53,39400,0
2006-06-26,6.5,6.51,6.42,6.45,113300,0
2006-06-27,6.5,6.51,6.31,6.39,64800,0
2006-06-28,6.6,6.65,6.43,6.56,574800,0
2006-06-29,6.76,7,6.76,6.97,238500,0
2006-06-30,7.04,7.04,6.89,6.99,36000,0
2006-07-03,6.8,6.94,6.8,6.88,48100,0
2006-07-05,6.62,6.69,6.58,6.63,35400,0
2006-07-06,6.64,6.73,6.64,6.7,37300,0
2006-07-07,6.62,6.66,6.56,6.6,225300,0
2006-07-10,6.65,6.7,6.5,6.58,42700,0
2006-07-11,6.59,6.65,6.58,6.64,24400,0
2006-07-12,6.74,6.74,6.61,6.63,25700,0
2006-07-13,6.59,6.66,6.58,6.59,45800,0
2006-07-14,6.58,6.6,6.47,6.53,63300,0
2006-07-17,6.46,6.56,6.42,6.48,48500,0
2006-07-18,6.53,6.56,6.41,6.56,63000,0
2006-07-19,6.56,6.67,6.5,6.62,100800,0
2006-07-20,6.68,6.68,6.51,6.53,25500,0
2006-07-21,6.53,6.62,6.4,6.42,29700,0
2006-07-24,6.43,6.57,6.37,6.57,120700,0
2006-07-25,6.54,6.57,6.48,6.56,106200,0
2006-07-26,6.36,6.54,6.36,6.51,177800,0
2006-07-27,6.58,6.68,6.43,6.51,88800,0
2006-07-28,6.56,6.75,6.47,6.74,171100,0
2006-07-31,6.62,6.62,6.53,6.6,47200,0
2006-08-01,6.55,6.56,6.42,6.49,41100,0
2006-08-02,6.54,6.55,6.48,6.52,78800,0
2006-08-03,6.43,6.51,6.36,6.48,74600,0
2006-08-04,6.42,6.46,6.35,6.38,158800,0
2006-08-07,6.32,6.47,6.32,6.41,22300,0
2006-08-08,6.41,6.46,6.39,6.41,8000,0
2006-08-09,6.51,6.6,6.45,6.48,30300,0
2006-08-10,6.43,6.45,6.37,6.43,86300,0
2006-08-11,6.43,6.44,6.37,6.4,23800,0
2006-08-14,6.48,6.53,6.44,6.45,182500,0
2006-08-15,6.49,6.58,6.48,6.56,33100,0
2006-08-16,6.53,6.53,6.37,6.5,170300,0
2006-08-17,6.46,6.49,6.43,6.47,66900,0
2006-08-18,6.47,6.52,6.41,6.5,172700,0
2006-08-21,6.45,6.49,6.44,6.44,55500,0
2006-08-22,6.45,6.57,6.43,6.48,28500,0
2006-08-23,6.5,6.56,6.45,6.46,155400,0
2006-08-24,6.53,6.55,6.45,6.49,264700,0
2006-08-25,6.52,6.58,6.42,6.49,112900,0
2006-08-28,6.39,6.47,6.32,6.4,178400,0
2006-08-29,6.36,6.4,6.29,6.33,202700,0
2006-08-30,6.26,6.36,6.26,6.3,821200,0
2006-08-31,6.31,6.38,6.28,6.3,1043900,0
2006-09-01,6.37,6.46,6.33,6.4,208900,0
2006-09-05,6.44,6.44,6.28,6.35,2135600,0
2006-09-06,6.28,6.33,6.28,6.3,1075600,0
2006-09-07,6.34,6.37,6.29,6.3,1386400,0
2006-09-08,6.36,6.41,6.33,6.35,1332000,0
2006-09-11,6.41,6.46,6.39,6.45,1397600,0
2006-09-12,6.48,6.53,6.39,6.51,2580100,0
2006-09-13,6.59,6.76,6.58,6.73,426200,0
2006-09-14,6.81,6.82,6.67,6.67,965800,0
2006-09-15,6.68,6.75,6.64,6.68,1850500,0
2006-09-18,6.72,6.75,6.67,6.7,582500,0
2006-09-19,6.74,6.74,6.56,6.6,558500,0
2006-09-20,6.63,6.72,6.62,6.65,852800,0
2006-09-21,6.54,6.54,6.35,6.41,418200,0
2006-09-22,6.31,6.42,6.31,6.35,469400,0
2006-09-25,6.45,6.45,6.35,6.4,1172000,0
2006-09-26,6.49,6.5,6.4,6.5,1723200,0
2006-09-27,6.55,6.55,6.42,6.44,1366300,0
2006-09-28,6.46,6.5,6.4,6.49,1340400,0
2006-09-29,6.49,6.49,6.38,6.41,616700,0
2006-10-02,6.44,6.44,6.38,6.42,634100,0
2006-10-03,6.4,6.43,6.36,6.38,1195100,0
2006-10-04,6.4,6.46,6.38,6.46,1256500,0
2006-10-05,6.46,6.47,6.39,6.43,1222600,0
2006-10-06,6.38,6.4,6.32,6.38,1178600,0
2006-10-09,6.35,6.41,6.28,6.31,1190100,0
2006-10-10,6.31,6.31,6.23,6.26,1327300,0
2006-10-11,6.25,6.3,6.11,6.25,1329800,0
2006-10-12,6.25,6.34,6.23,6.34,704900,0
2006-10-13,6.36,6.38,6.26,6.33,632500,0
2006-10-16,6.33,6.33,6.26,6.28,769300,0
2006-10-17,6.31,6.33,6.21,6.25,816200,0
2006-10-18,6.25,6.3,6.19,6.21,779600,0
2006-10-19,6.22,6.27,6.2,6.23,660900,0
2006-10-20,6.25,6.32,6.2,6.21,784600,0
2006-10-23,6.18,6.22,6.16,6.18,191900,0
2006-10-24,6.17,6.23,6.12,6.14,733100,0
2006-10-25,6.12,6.18,6.12,6.15,889500,0
2006-10-26,6.12,6.21,6.12,6.18,853400,0
2006-10-27,6.15,6.19,6.05,6.07,522600,0
2006-10-30,6.07,6.13,6.07,6.1,501200,0
2006-10-31,5.84,5.86,5.68,5.76,1778700,0
2006-11-01,5.76,5.83,5.72,5.74,1126100,0
2006-11-02,5.77,5.78,5.67,5.75,701800,0
2006-11-03,5.77,5.78,5.62,5.7,296500,0
2006-11-06,5.74,5.76,5.62,5.72,484600,0
2006-11-07,5.7,5.72,5.61,5.63,1159000,0
2006-11-08,5.65,5.65,5.57,5.6,638900,0
2006-11-09,5.6,5.61,5.54,5.56,262300,0
2006-11-10,5.56,5.58,5.49,5.53,285400,0
2006-11-13,5.47,5.52,5.42,5.48,191500,0
2006-11-14,5.52,5.55,5.44,5.54,194600,0
2006-11-15,5.56,5.57,5.48,5.51,175000,0
2006-11-16,5.5,5.55,5.45,5.52,219500,0
2006-11-17,5.72,5.83,5.65,5.83,784100,0
2006-11-20,5.81,6,5.7,5.84,589800,0
2006-11-21,5.98,6.02,5.9,6.02,348900,0
2006-11-22,6.12,6.12,5.88,5.99,421000,0
2006-11-24,6.03,6.04,5.89,6.04,205200,0
2006-11-27,6.16,6.23,6.02,6.09,698800,0
2006-11-28,6.09,6.09,5.99,6.05,351400,0
2006-11-29,6.08,6.08,6.01,6.05,284700,0
2006-11-30,6.08,6.08,6.02,6.06,177300,0
2006-12-01,6.08,6.08,5.96,6.03,234500,0
2006-12-04,6.08,6.1,5.97,6.07,180900,0
2006-12-05,6.17,6.25,6.11,6.22,233500,0
2006-12-06,6.19,6.19,6.02,6.07,303500,0
2006-12-07,6.13,6.15,6.03,6.05,80200,0
2006-12-08,6.09,6.12,6,6.09,185200,0
2006-12-11,6.17,6.24,6.17,6.23,237300,0
2006-12-12,6.25,6.25,6.09,6.12,144800,0
2006-12-13,6.22,6.27,6.15,6.22,219300,0
2006-12-14,6.3,6.42,6.29,6.4,267300,0
2006-12-15,6.37,6.4,6.25,6.29,158300,0
2006-12-18,6.38,6.39,6.25,6.3,152300,0
2006-12-19,6.31,6.31,6.1,6.26,188000,0
2006-12-20,6.29,6.4,6.29,6.34,134900,0
2006-12-21,6.36,6.36,6.24,6.27,143900,0
2006-12-22,6.34,6.35,6.25,6.27,81800,0
2006-12-26,6.31,6.32,6.22,6.31,142500,0
2006-12-27,6.32,6.38,6.26,6.37,177200,0
2006-12-28,6.31,6.38,6.31,6.36,154700,0
2006-12-29,6.36,6.44,6.33,6.44,155100,0
2007-01-03,7.6,7.9,7.6,7.85,2896700,0
2007-01-04,7.85,7.85,7.58,7.59,1099300,0
2007-01-05,7.4,7.4,6.84,6.98,558900,0
2007-01-08,6.95,7.13,6.93,7.13,205500,0
2007-01-09,7.4,7.5,7.3,7.48,497500,0
2007-01-10,7.48,7.48,7.3,7.47,601000,0
2007-01-11,7.49,7.59,7.4,7.52,657800,0
2007-01-12,7.59,7.76,7.3,7.76,693100,0
2007-01-16,8.05,8.3,8.04,8.3,1092100,0
2007-01-17,8.02,8.11,7.88,8.02,749700,0
2007-01-18,8.02,8.04,7.78,7.8,489300,0
2007-01-19,7.98,8,7.86,7.93,465500,0
2007-01-22,7.97,8,7.91,7.95,526200,0
2007-01-23,7.95,7.99,7.86,7.95,320200,0
2007-01-24,7.95,8.1,7.9,8.08,233600,0
2007-01-25,8,8.07,7.76,7.76,410900,0
2007-01-26,7.76,7.76,7.65,7.74,180500,0
2007-01-29,7.75,7.77,7.6,7.63,126600,0
2007-01-30,7.83,7.94,7.78,7.94,154900,0
2007-01-31,8.12,8.13,8,8.01,345000,0
2007-02-01,7.69,7.69,7.33,7.55,1006900,0
2007-02-02,7.35,7.39,7.24,7.33,2504200,0
2007-02-05,7.18,7.21,7.07,7.09,2669200,0
2007-02-06,6.91,6.98,6.82,6.84,519700,0
2007-02-07,6.94,7.03,6.94,6.98,595700,0
2007-02-08,7.12,7.18,7.01,7.05,1476300,0
2007-02-09,7.04,7.12,6.95,6.98,185500,0
2007-02-12,6.95,6.98,6.85,6.91,304600,0
2007-02-13,6.91,6.98,6.88,6.91,150700,0
2007-02-14,6.98,6.98,6.92,6.96,1181500,0
2007-02-15,6.98,7.08,6.98,7.04,259500,0
2007-02-16,6.98,7.15,6.87,7.14,329700,0
2007-02-20,7.14,7.18,7.04,7.13,164300,0
2007-02-21,7.07,7.13,7.01,7.12,159200,0
2007-02-22,7.12,7.21,7.11,7.16,865100,0
2007-02-23,7.21,7.25,7.15,7.19,223100,0
2007-02-26,7.18,7.19,7.11,7.16,576700,0
2007-02-27,7.03,7.03,6.7,6.88,1003800,0
2007-02-28,6.88,6.99,6.79,6.81,360300,0
2007-03-01,6.52,6.75,6.52,6.72,1642900,0
2007-03-02,6.25,6.37,6.17,6.19,1692400,0
2007-03-05,5.89,6.04,5.87,5.95,935600,0
2007-03-06,6.05,6.21,6.05,6.19,276900,0
2007-03-07,6.05,6.13,6.03,6.06,207800,0
2007-03-08,6.19,6.26,6.17,6.2,261900,0
2007-03-09,6.1,6.18,6.09,6.1,228900,0
2007-03-12,6.06,6.28,6.06,6.22,191900,0
2007-03-13,6.22,6.23,6.06,6.08,440100,0
2007-03-14,6.07,6.17,6.05,6.16,241500,0
2007-03-15,6.26,6.32,6.21,6.24,96600,0
2007-03-16,6.15,6.22,6.1,6.13,112500,0
2007-03-19,6.13,6.14,6.02,6.11,284300,0
2007-03-20,6.15,6.17,6.08,6.16,205900,0
2007-03-21,6.22,6.4,6.2,6.32,149200,0
2007-03-22,6.42,6.42,6.28,6.36,131200,0
2007-03-23,6.54,6.62,6.5,6.58,182000,0
2007-03-26,7.87,7.87,6.95,7.17,660200,0
2007-03-27,6.92,7.05,6.82,6.92,954600,0
2007-03-28,6.88,6.96,6.84,6.89,602200,0
2007-03-29,7.05,7.14,7,7.14,799400,0
2007-03-30,7.06,7.06,6.85,6.92,410400,0
2007-04-02,6.9,6.92,6.81,6.91,288700,0
2007-04-03,7,7,6.83,6.93,207100,0
2007-04-04,6.96,6.96,6.84,6.9,138000,0
2007-04-05,6.84,6.98,6.78,6.92,82500,0
2007-04-09,6.92,7.03,6.9,6.9,83000,0
2007-04-10,6.91,6.97,6.82,6.93,217600,0
2007-04-11,6.82,6.85,6.71,6.75,359100,0
2007-04-12,7.02,7.19,6.96,7.19,441400,0
2007-04-13,7.18,7.26,7.13,7.25,240300,0
2007-04-16,7.49,7.68,7.47,7.63,480200,0
2007-04-17,7.47,7.47,7.36,7.37,88800,0
2007-04-18,7.34,7.43,7.34,7.37,303600,0
2007-04-19,7.29,7.38,7.25,7.32,313300,0
2007-04-20,7.33,7.38,7.3,7.38,193200,0
2007-04-23,7.36,7.45,7.36,7.43,261750,0
2007-04-24,7.43,7.43,7.31,7.39,408500,0
2007-04-25,7.3,7.3,7.18,7.27,488200,0
2007-04-26,7.22,7.44,7.19,7.32,243270,0
2007-04-27,7.34,7.5,7.34,7.46,269400,0
2007-04-30,7.36,7.49,7.36,7.48,398731,0
2007-05-01,7.42,7.45,7.25,7.31,362900,0
2007-05-02,7.19,7.31,7.12,7.28,377100,0
2007-05-03,7.15,7.22,7.1,7.16,139900,0
2007-05-04,7.16,7.31,7.15,7.18,82400,0
2007-05-07,7.15,7.15,7.04,7.08,108700,0
2007-05-08,7.09,7.09,6.91,6.95,112100,0
2007-05-09,6.86,6.9,6.8,6.86,315100,0
2007-05-10,6.84,6.84,6.75,6.76,276170,0
2007-05-11,6.73,6.9,6.7,6.81,462000,0
2007-05-14,6.85,6.87,6.82,6.85,222000,0
2007-05-15,6.9,6.98,6.87,6.88,411100,0
2007-05-16,7.2,7.32,7.18,7.31,250700,0
2007-05-17,7.32,7.43,7.27,7.41,445900,0
2007-05-18,7.35,7.35,7.17,7.22,127600,0
2007-05-21,7.34,7.38,7.25,7.33,471500,0
2007-05-22,7.31,7.35,7.29,7.3,98800,0
2007-05-23,7.38,7.38,7.33,7.36,306500,0
2007-05-24,7.24,7.32,7.1,7.2,248200,0
2007-05-25,7.1,7.19,7.02,7.18,144200,0
2007-05-29,7.01,7.02,6.83,6.88,183363,0
2007-05-30,6.94,7,6.83,7,57100,0
2007-05-31,7.04,7.11,6.97,7.11,261700,0
2007-06-01,7.18,7.18,6.91,7.06,221600,0
2007-06-04,6.88,6.88,6.76,6.81,442500,0
2007-06-05,6.87,6.91,6.77,6.82,147670,0
2007-06-06,6.85,6.87,6.71,6.74,177800,0
2007-06-07,6.79,6.8,6.69,6.75,192900,0
2007-06-08,6.7,6.87,6.7,6.85,98100,0
2007-06-11,6.89,6.9,6.83,6.87,59500,0
2007-06-12,6.93,6.93,6.76,6.81,78300,0
2007-06-13,6.81,6.87,6.81,6.85,59100,0
2007-06-14,6.82,6.89,6.81,6.81,55600,0
2007-06-15,6.74,6.98,6.74,6.98,134600,0
2007-06-18,6.94,6.95,6.87,6.9,80500,0
2007-06-19,6.9,6.92,6.81,6.9,294600,0
2007-06-20,6.87,6.87,6.83,6.86,90300,0
2007-06-21,6.87,6.9,6.82,6.89,98200,0
2007-06-22,7.04,7.2,7.04,7.18,306000,0
2007-06-25,7.1,7.17,7.03,7.03,141800,0
2007-06-26,7.1,7.1,6.94,6.99,73800,0
2007-06-27,6.85,6.97,6.83,6.93,214800,0
2007-06-28,6.81,7.04,6.81,6.94,125200,0
2007-06-29,6.94,7,6.87,6.89,87600,0
2007-07-02,6.99,7.11,6.95,7.06,312200,0
2007-07-03,6.97,7.04,6.97,7.04,37900,0
2007-07-05,6.91,6.95,6.84,6.93,446300,0
2007-07-06,6.85,7.08,6.85,6.95,283800,0
2007-07-09,7.18,7.36,7.18,7.31,330000,0
2007-07-10,7.43,7.5,7.39,7.41,214500,0
2007-07-11,7.3,7.33,7.09,7.3,225900,0
2007-07-12,7.1,7.24,7.1,7.23,180800,0
2007-07-13,7.21,7.21,7.04,7.18,152600,0
2007-07-16,7.13,7.19,7.09,7.16,270900,0
2007-07-17,7.19,7.37,7.19,7.33,254100,0
2007-07-18,7.29,7.3,7.15,7.27,217000,0
2007-07-19,7.3,7.47,7.05,7.21,193900,0
2007-07-20,7.25,7.25,7.11,7.17,62400,0
2007-07-23,7.14,7.14,7.03,7.13,167600,0
2007-07-24,7.1,7.13,7.02,7.03,91600,0
2007-07-25,7.12,7.12,6.89,6.95,177300,0
2007-07-26,6.9,6.92,6.61,6.85,203800,0
2007-07-27,6.65,6.7,6.51,6.52,307300,0
2007-07-30,6.52,6.58,6.38,6.52,229100,0
2007-07-31,6.56,6.69,6.43,6.43,231900,0
2007-08-01,6.31,6.31,6.13,6.19,370200,0
2007-08-02,6.12,6.19,6.08,6.11,136400,0
2007-08-03,6.15,6.24,6.1,6.11,158800,0
2007-08-06,6.12,6.21,6.05,6.17,416300,0
2007-08-07,6.05,6.07,5.96,5.99,509700,0
2007-08-08,6.07,6.17,5.86,6.03,706500,0
2007-08-09,5.92,5.95,5.79,5.84,1112500,0
2007-08-10,5.87,5.99,5.77,5.96,183800,0
2007-08-13,5.87,5.98,5.8,5.87,686500,0
2007-08-14,5.87,6.01,5.75,5.76,281600,0
2007-08-15,5.8,5.8,5.65,5.68,160700,0
2007-08-16,5.62,5.65,5.3,5.45,535400,0
2007-08-17,5.55,5.79,5.54,5.71,218500,0
2007-08-20,5.75,5.75,5.54,5.68,261100,0
2007-08-21,5.58,5.59,5.44,5.55,441500,0
2007-08-22,5.67,5.85,5.67,5.8,140800,0
2007-08-23,5.58,5.6,5.45,5.55,328400,0
2007-08-24,5.6,5.75,5.6,5.72,143600,0
2007-08-27,5.71,5.82,5.7,5.82,85500,0
2007-08-28,5.67,5.67,5.48,5.49,164100,0
2007-08-29,5.61,5.82,5.61,5.8,145600,0
2007-08-30,5.75,5.82,5.73,5.76,57300,0
2007-08-31,5.82,5.98,5.82,5.86,99300,0
2007-09-04,5.9,6,5.86,5.97,88600,0
2007-09-05,5.9,5.92,5.75,5.77,115400,0
2007-09-06,6,6,5.77,5.9,110800,0
2007-09-07,5.91,5.91,5.69,5.74,191600,0
2007-09-10,5.78,5.78,5.61,5.69,112400,0
2007-09-11,5.7,5.85,5.68,5.85,258900,0
2007-09-12,5.85,5.99,5.85,5.94,130500,0
2007-09-13,6,6.04,5.96,5.99,75600,0
2007-09-14,5.99,6.04,5.94,5.95,53500,0
2007-09-17,5.84,5.84,5.74,5.75,96600,0
2007-09-18,5.81,6.02,5.8,5.97,88600,0
2007-09-19,5.93,6.02,5.8,5.89,253200,0
2007-09-20,5.89,5.93,5.8,5.86,106300,0
2007-09-21,5.82,5.86,5.75,5.86,139800,0
2007-09-24,5.83,5.83,5.71,5.77,176400,0
2007-09-25,5.77,5.77,5.7,5.75,153000,0
2007-09-26,5.85,5.91,5.8,5.82,526100,0
2007-09-27,5.82,5.98,5.82,5.92,920000,0
2007-09-28,5.98,6.1,5.9,5.99,418100,0
2007-10-01,6.02,6.25,6,6.16,436500,0
2007-10-02,6.47,6.66,6.46,6.66,494100,0
2007-10-03,6.33,6.34,6.11,6.2,432900,0
2007-10-04,6.46,6.56,6.41,6.52,277100,0
2007-10-05,6.52,6.72,6.46,6.71,245100,0
2007-10-08,6.53,6.53,6.45,6.49,157400,0
2007-10-09,6.59,6.66,6.52,6.65,146500,0
2007-10-10,6.59,6.6,6.43,6.54,345200,0
2007-10-11,6.52,6.66,6.43,6.44,518200,0
2007-10-12,6.4,6.48,6.33,6.48,99900,0
2007-10-15,6.38,6.38,6.17,6.21,217500,0
2007-10-16,6.01,6.19,6.01,6.06,177700,0
2007-10-17,6.19,6.39,6.15,6.29,195600,0
2007-10-18,6.12,6.35,6.1,6.31,104000,0
2007-10-19,6.24,6.24,6.03,6.04,204000,0
2007-10-22,6.02,6.17,6.02,6.14,179300,0
2007-10-23,6.21,6.26,6.06,6.26,177400,0
2007-10-24,6.11,6.11,5.95,6.08,155400,0
2007-10-25,6.1,6.11,5.93,6.04,180700,0
2007-10-26,6.05,6.11,5.97,6.1,87500,0
2007-10-29,5.97,5.98,5.83,5.97,223200,0
2007-10-30,5.89,5.98,5.81,5.9,302500,0
2007-10-31,5.75,5.85,5.69,5.82,315500,0
2007-11-01,5.64,5.66,5.51,5.56,372100,0
2007-11-02,5.58,5.65,5.52,5.63,145200,0
2007-11-05,5.53,5.62,5.46,5.56,496800,0
2007-11-06,5.7,5.9,5.7,5.9,324500,0
2007-11-07,5.75,5.75,5.52,5.52,324300,0
2007-11-08,5.52,5.59,5.32,5.5,690300,0
2007-11-09,5.4,5.51,5.38,5.42,213600,0
2007-11-12,5.34,5.37,5.09,5.14,419200,0
2007-11-13,5.33,5.48,5.3,5.44,173994,0
2007-11-14,5.2,5.33,5.18,5.2,254415,0
2007-11-15,5.11,5.22,5.04,5.14,395165,0
2007-11-16,5.17,5.17,5.02,5.13,131571,0
2007-11-19,4.98,4.98,4.76,4.8,433539,0
2007-11-20,4.85,4.93,4.78,4.82,439073,0
2007-11-21,4.8,4.81,4.68,4.75,403100,0
2007-11-23,4.75,4.79,4.7,4.77,89300,0
2007-11-26,4.83,4.84,4.62,4.63,245246,0
2007-11-27,4.71,4.86,4.71,4.84,320284,0
2007-11-28,4.84,4.9,4.71,4.84,439176,0
2007-11-29,4.75,4.75,4.62,4.71,222111,0
2007-11-30,4.71,4.8,4.71,4.8,224700,0
2007-12-03,4.78,4.81,4.73,4.77,376200,0
2007-12-04,4.75,4.81,4.67,4.79,453000,0
2007-12-05,4.86,5.02,4.86,5,324051,0
2007-12-06,4.94,5.02,4.93,4.99,144849,0
2007-12-07,5.05,5.12,5.05,5.08,241000,0
2007-12-10,5.02,5.07,5.01,5.02,95900,0
2007-12-11,5.06,5.08,4.71,4.85,184443,0
2007-12-12,5.02,5.04,4.93,4.97,177900,0
2007-12-13,4.85,4.97,4.78,4.95,351403,0
2007-12-14,4.78,4.83,4.72,4.77,311070,0
2007-12-17,4.71,4.83,4.71,4.74,193530,0
2007-12-18,4.74,4.79,4.73,4.76,124700,0
2007-12-19,4.74,4.75,4.57,4.73,294615,0
2007-12-20,4.62,4.74,4.62,4.71,278620,0
2007-12-21,4.78,4.81,4.64,4.81,352761,0
2007-12-24,4.73,4.85,4.73,4.85,59118,0
2007-12-26,5,5,4.77,4.86,250989,0
2007-12-27,4.93,5.33,4.93,5.15,596634,0
2007-12-28,5.2,5.2,4.9,5.05,330130,0
2007-12-31,4.95,5.24,4.95,5.19,202906,0
2008-01-02,5.09,5.15,4.92,4.98,119526,0
2008-01-03,5.04,5.04,4.89,4.92,121640,0
2008-01-04,4.97,4.99,4.77,4.78,214400,0
2008-01-07,4.84,4.89,4.77,4.85,119200,0
2008-01-08,4.81,5.01,4.81,4.85,173277,0
2008-01-09,4.81,4.96,4.76,4.89,447500,0
2008-01-10,4.88,5,4.81,4.99,120400,0
2008-01-11,4.86,4.96,4.83,4.86,96900,0
2008-01-14,4.87,4.9,4.81,4.85,82300,0
2008-01-15,4.87,4.87,4.62,4.7,209900,0
2008-01-16,4.6,4.64,4.44,4.63,185035,0
2008-01-17,4.55,4.58,4.27,4.28,372129,0
2008-01-18,4.31,4.5,4.31,4.5,153800,0
2008-01-22,4.2,4.38,4.03,4.3,279935,0
2008-01-23,4.04,4.31,3.95,4.26,508208,0
2008-01-24,4.23,4.41,4.23,4.34,153700,0
2008-01-25,4.36,4.36,4.14,4.22,136071,0
2008-01-28,4.14,4.16,4,4.06,95637,0
2008-01-29,4.11,4.25,4.02,4.22,97434,0
2008-01-30,4.18,4.25,4.07,4.11,108838,0
2008-01-31,4.02,4.16,3.96,4.15,208110,0
2008-02-01,4.14,4.26,4.14,4.25,153172,0
2008-02-04,4.3,4.3,4.2,4.23,113649,0
2008-02-05,4.2,4.2,4.07,4.07,174500,0
2008-02-06,4.11,4.15,4.02,4.05,154183,0
2008-02-07,4.01,4.14,3.98,4.12,119459,0
2008-02-08,4.05,4.19,4,4.05,117007,0
2008-02-11,4.02,4.12,4.01,4.12,100659,0
2008-02-12,4.11,4.24,4.09,4.15,136033,0
2008-02-13,4.15,4.3,4.15,4.3,57984,0
2008-02-14,4.09,4.17,4.04,4.09,286033,0
2008-02-15,4.1,4.23,4.06,4.23,162378,0
2008-02-19,4.11,4.15,4.05,4.06,74229,0
2008-02-20,4.06,4.16,4.04,4.14,126669,0
2008-02-21,4.11,4.15,4.01,4.04,109000,0
2008-02-22,4.04,4.11,3.99,4.11,189000,0
2008-02-25,4.08,4.14,4,4.14,123148,0
2008-02-26,4.21,4.21,4.05,4.09,174790,0
2008-02-27,4.02,4.12,4.01,4.05,205046,0
2008-02-28,4.07,4.1,4.01,4.1,153870,0
2008-02-29,4.18,4.18,3.97,4.04,175982,0
2008-03-03,3.99,4.13,3.99,4.07,90541,0
2008-03-04,3.99,3.99,3.84,3.88,110938,0
2008-03-05,3.76,3.78,3.7,3.78,177292,0
2008-03-06,3.66,3.66,3.42,3.44,355328,0
2008-03-07,3.5,3.6,3.46,3.52,365316,0
2008-03-10,3.43,3.43,3.26,3.26,192220,0
2008-03-11,3.27,3.42,3.21,3.39,259927,0
2008-03-12,3.23,3.27,3.16,3.2,130881,0
2008-03-13,3.3,3.33,3.19,3.29,272036,0
2008-03-14,3.19,3.24,3.02,3.24,314339,0
2008-03-17,3,3.03,2.91,2.93,277106,0
2008-03-18,2.85,2.94,2.82,2.92,277900,0
2008-03-19,2.9,2.9,2.75,2.76,164184,0
2008-03-20,2.81,3.07,2.81,3.07,178308,0
2008-03-24,3.05,3.13,3.01,3.12,83600,0
2008-03-25,3.38,3.56,3.36,3.53,280937,0
2008-03-26,3.48,3.48,3.29,3.29,181800,0
2008-03-27,3.54,3.73,3.54,3.68,191400,0
2008-03-28,3.72,3.72,3.47,3.53,248200,0
2008-03-31,3.48,3.53,3.45,3.51,86692,0
2008-04-01,3.52,3.64,3.52,3.64,139544,0
2008-04-02,3.56,3.56,3.44,3.47,101502,0
2008-04-03,3.5,3.6,3.47,3.6,208208,0
2008-04-04,3.59,3.59,3.48,3.56,56838,0
2008-04-07,3.39,3.39,3.28,3.39,181000,0
2008-04-08,3.29,3.33,3.22,3.31,475063,0
2008-04-09,3.41,3.43,3.29,3.3,71946,0
2008-04-10,3.27,3.3,3.19,3.19,124127,0
2008-04-11,3.21,3.23,3.07,3.07,107840,0
2008-04-14,3.12,3.14,3.07,3.07,110789,0
2008-04-15,3.85,4.24,3.85,4.2,1099079,0
2008-04-16,3.81,3.9,3.6,3.69,1044740,0
2008-04-17,3.62,3.62,3.5,3.56,218860,0
2008-04-18,3.84,3.84,3.68,3.78,232113,0
2008-04-21,3.58,3.7,3.55,3.64,97690,0
2008-04-22,3.59,3.61,3.52,3.57,97610,0
2008-04-23,3.83,3.97,3.83,3.97,673260,0
2008-04-24,3.98,4.04,3.91,4.01,588521,0
2008-04-25,3.87,3.89,3.79,3.89,352025,0
2008-04-28,3.83,3.85,3.79,3.85,337352,0
2008-04-29,3.94,4,3.84,3.88,276602,0
2008-04-30,3.77,3.87,3.77,3.81,314806,0
2008-05-01,3.78,3.91,3.78,3.91,187789,0
2008-05-02,3.99,4.01,3.92,3.99,168668,0
2008-05-05,4.18,4.36,4.18,4.32,229123,0
2008-05-06,4.23,4.23,4.05,4.21,255044,0
2008-05-07,3.97,3.97,3.77,3.77,541631,0
2008-05-08,3.81,3.88,3.81,3.88,139936,0
2008-05-09,3.82,3.86,3.74,3.86,77441,0
2008-05-12,3.8,3.83,3.72,3.83,182311,0
2008-05-13,3.75,3.75,3.67,3.74,246593,0
2008-05-14,3.68,3.73,3.6,3.67,227004,0
2008-05-15,3.63,3.77,3.63,3.75,102407,0
2008-05-16,3.63,3.63,3.48,3.57,269957,0
2008-05-19,3.64,3.73,3.51,3.64,223362,0
2008-05-20,3.53,3.53,3.37,3.43,543085,0
2008-05-21,3.4,3.42,3.31,3.38,755928,0
2008-05-22,3.44,3.48,3.43,3.46,164192,0
2008-05-23,3.43,3.46,3.36,3.36,104277,0
2008-05-27,3.49,3.72,3.49,3.72,167199,0
2008-05-28,3.58,3.58,3.46,3.51,99370,0
2008-05-29,3.5,3.58,3.44,3.58,175648,0
2008-05-30,3.38,3.39,3.32,3.34,228742,0
2008-06-02,3.38,3.38,3.2,3.23,289446,0
2008-06-03,3.33,3.34,3.28,3.33,242406,0
2008-06-04,3.32,3.38,3.31,3.34,145773,0
2008-06-05,3.41,3.53,3.41,3.52,177777,0
2008-06-06,3.4,3.4,3.29,3.3,152411,0
2008-06-09,3.3,3.33,3.26,3.29,102953,0
2008-06-10,3.22,3.27,3.18,3.27,191303,0
2008-06-11,3.23,3.25,3.12,3.12,243502,0
2008-06-12,3.12,3.18,3.11,3.13,118811,0
2008-06-13,3.1,3.18,3.09,3.18,91663,0
2008-06-16,3.11,3.18,3.11,3.16,59532,0
2008-06-17,3.13,3.13,3.06,3.12,86084,0
2008-06-18,3.1,3.13,3.08,3.13,54064,0
2008-06-19,3.09,3.1,3.03,3.1,59871,0
2008-06-20,3.08,3.08,2.92,2.92,215292,0
2008-06-23,3.01,3.05,2.98,3,103999,0
2008-06-24,3.04,3.04,2.94,2.99,189083,0
2008-06-25,3.04,3.09,3.02,3.08,170990,0
2008-06-26,3.01,3.01,2.85,2.9,264387,0
2008-06-27,2.93,2.97,2.88,2.88,147834,0
2008-06-30,2.9,2.91,2.86,2.91,96195,0
2008-07-01,2.85,2.89,2.8,2.83,138451,0
2008-07-02,2.84,2.84,2.71,2.73,254636,0
2008-07-03,2.7,2.73,2.66,2.67,93856,0
2008-07-07,2.7,2.73,2.66,2.68,160197,0
2008-07-08,2.63,2.66,2.55,2.65,269625,0
2008-07-09,2.72,2.72,2.51,2.51,85219,0
2008-07-10,2.56,2.72,2.56,2.7,153368,0
2008-07-11,2.72,2.74,2.65,2.65,195093,0
2008-07-14,2.72,2.75,2.67,2.7,73189,0
2008-07-15,2.62,2.68,2.58,2.63,79777,0
2008-07-16,2.59,2.85,2.59,2.85,146099,0
2008-07-17,2.76,2.78,2.68,2.77,171824,0
2008-07-18,2.61,2.71,2.61,2.65,80988,0
2008-07-21,2.7,2.72,2.67,2.68,40419,0
2008-07-22,2.86,2.99,2.86,2.99,204452,0
2008-07-23,2.98,2.99,2.92,2.99,101331,0
2008-07-24,2.9,2.9,2.77,2.81,204329,0
2008-07-25,2.8,2.84,2.79,2.8,51898,0
2008-07-28,2.77,2.79,2.71,2.71,36642,0
2008-07-29,2.71,2.77,2.68,2.76,174972,0
2008-07-30,2.76,2.78,2.72,2.77,104692,0
2008-07-31,2.67,2.73,2.66,2.7,61741,0
2008-08-01,2.66,2.73,2.65,2.7,61386,0
2008-08-04,2.71,2.72,2.67,2.7,111274,0
2008-08-05,2.71,2.76,2.7,2.76,55758,0
2008-08-06,2.75,2.76,2.68,2.75,181699,0
2008-08-07,2.61,2.61,2.51,2.51,698358,0
2008-08-08,2.5,2.52,2.33,2.47,379356,0
2008-08-11,2.35,2.35,2.14,2.18,547505,0
2008-08-12,2.22,2.25,2.17,2.17,344275,0
2008-08-13,2.25,2.27,2.16,2.22,173467,0
2008-08-14,2.22,2.24,2.18,2.24,113682,0
2008-08-15,2.25,2.27,2.2,2.26,135896,0
2008-08-18,2.29,2.32,2.2,2.23,125659,0
2008-08-19,2.27,2.31,2.27,2.28,144182,0
2008-08-20,2.33,2.39,2.32,2.37,149040,0
2008-08-21,2.25,2.31,2.25,2.3,45601,0
2008-08-22,2.26,2.33,2.26,2.33,193236,0
2008-08-25,2.34,2.35,2.28,2.28,367353,0
2008-08-26,2.28,2.29,2.25,2.29,147732,0
2008-08-27,2.3,2.35,2.25,2.35,273078,0
2008-08-28,2.35,2.38,2.3,2.36,568952,0
2008-08-29,2.35,2.38,2.31,2.37,188985,0
2008-09-02,2.39,2.43,2.32,2.34,143500,0
2008-09-03,2.41,2.43,2.37,2.41,166407,0
2008-09-04,2.38,2.41,2.3,2.3,171464,0
2008-09-05,2.3,2.3,2.22,2.29,118404,0
2008-09-08,2.27,2.28,2.18,2.27,142319,0
2008-09-09,2.33,2.35,2.25,2.25,147211,0
2008-09-10,2.27,2.3,2.25,2.29,48610,0
2008-09-11,2.23,2.25,2.19,2.25,89583,0
2008-09-12,2.2,2.22,2.15,2.22,74293,0
2008-09-15,2.2,2.23,2.1,2.12,255113,0
2008-09-16,2.05,2.3,1.96,2.11,290008,0
2008-09-17,1.93,1.94,1.81,1.83,833169,0
2008-09-18,1.77,1.91,1.67,1.8,1112073,0
2008-09-19,1.85,1.98,1.6,1.6,724234,0
2008-09-22,1.63,1.75,1.63,1.65,1053339,0
2008-09-23,1.61,1.62,1.56,1.59,942228,0
2008-09-24,1.64,1.64,1.54,1.56,316893,0
2008-09-25,1.52,1.57,1.52,1.53,493711,0
2008-09-26,1.56,1.56,1.46,1.5,427668,0
2008-09-29,1.47,1.5,1.32,1.32,298083,0
2008-09-30,1.4,1.53,1.39,1.49,246342,0
2008-10-01,1.48,1.54,1.47,1.53,82124,0
2008-10-02,1.48,1.48,1.44,1.45,161720,0
2008-10-03,1.56,1.59,1.49,1.5,200964,0
2008-10-06,1.46,1.46,1.35,1.38,196787,0
2008-10-07,1.44,1.44,1.32,1.32,144670,0
2008-10-08,1.29,1.36,1.26,1.3,932698,0
2008-10-09,1.3,1.3,1.18,1.22,314821,0
2008-10-10,1.11,1.19,1.11,1.18,707270,0
2008-10-13,1.2,1.29,1.15,1.29,247496,0
2008-10-14,1.24,1.31,1.14,1.17,364887,0
2008-10-15,1.13,1.16,1.07,1.07,492757,0
2008-10-16,1.11,1.18,1.05,1.16,225405,0
2008-10-17,1.12,1.24,1.12,1.16,233208,0
2008-10-20,1.11,1.2,1.09,1.15,215018,0
2008-10-21,1.15,1.17,1.1,1.12,209394,0
2008-10-22,1.1,1.1,1.04,1.06,721790,0
2008-10-23,1.06,1.06,0.96,1.01,216594,0
2008-10-24,0.94,0.97,0.86,0.97,364704,0
2008-10-27,0.96,0.96,0.8,0.84,220382,0
2008-10-28,0.99,0.99,0.85,0.9,649554,0
2008-10-29,0.97,0.98,0.9,0.93,283623,0
2008-10-30,0.94,0.94,0.86,0.89,51516,0
2008-10-31,0.94,1.01,0.94,0.98,72802,0
2008-11-03,0.93,1.05,0.93,0.99,74506,0
2008-11-04,1.1,1.18,1.01,1.15,200562,0
2008-11-05,1.18,1.18,1.05,1.07,69570,0
2008-11-10,1.13,1.4,1.13,1.23,169878,0
2008-11-11,1.29,1.29,1.13,1.17,168768,0
2008-11-12,1.14,1.16,1.04,1.04,87065,0
2008-11-13,1.15,1.28,1.11,1.28,253052,0
2008-11-14,1.09,1.18,1.03,1.09,41654,0
2008-11-17,1.06,1.15,1.05,1.06,39732,0
2008-11-18,1.12,1.12,1.04,1.07,32023,0
2008-11-19,1.04,1.05,0.94,0.95,196612,0
2008-11-20,0.96,1,0.87,0.92,332992,0
2008-11-21,0.97,1.02,0.93,1.02,484075,0
2008-11-24,0.98,1.03,0.97,1.03,395820,0
2008-11-25,1.03,1.03,0.96,0.96,33360,0
2008-11-26,0.95,1.06,0.95,1.06,38959,0
2008-11-28,0.98,1.01,0.94,0.98,69571,0
2008-12-01,0.98,1,0.94,0.96,44601,0
2008-12-02,0.97,1.02,0.97,1,22292,0
2008-12-03,0.99,1.04,0.98,1.04,10751,0
2008-12-04,1.08,1.14,1.08,1.1,68679,0
2008-12-05,1.03,1.12,1.03,1.11,69398,0
2008-12-08,1.15,1.2,1.14,1.19,81767,0
2008-12-09,1.14,1.2,1.14,1.2,112147,0
2008-12-10,1.22,1.33,1.22,1.33,442181,0
2008-12-11,1.32,1.38,1.32,1.35,53076,0
2008-12-12,1.36,1.5,1.36,1.49,188438,0
2008-12-15,1.55,1.55,1.49,1.51,107920,0
2008-12-16,1.51,1.51,1.43,1.48,149825,0
2008-12-17,1.52,1.55,1.5,1.52,85192,0
2008-12-18,1.49,1.52,1.45,1.48,68804,0
2008-12-19,1.52,1.58,1.5,1.57,170060,0
2008-12-22,1.55,1.55,1.43,1.49,74883,0
2008-12-23,1.53,1.61,1.53,1.55,152102,0
2008-12-24,1.68,1.8,1.68,1.71,129795,0
2008-12-26,1.74,1.79,1.66,1.75,90565,0
2008-12-29,1.84,2.04,1.83,2.04,374601,0
2008-12-30,2.1,2.22,2.04,2.22,447465,0
2008-12-31,2.18,2.18,2.08,2.11,182203,0
2009-01-02,2.01,2.12,2.01,2.1,74033,0
2009-01-05,2.05,2.15,2.05,2.12,51803,0
2009-01-06,2.18,2.29,2.18,2.29,216079,0
2009-01-07,2.23,2.27,2.21,2.25,81846,0
2009-01-08,2.16,2.16,2.07,2.14,75645,0
2009-01-09,2.18,2.18,2.07,2.12,32951,0
2009-01-12,1.94,1.94,1.84,1.86,190262,0
2009-01-13,1.89,1.94,1.88,1.91,70600,0
2009-01-14,1.84,1.93,1.84,1.91,216676,0
2009-01-15,1.88,1.88,1.75,1.86,113679,0
2009-01-16,1.89,1.95,1.84,1.88,86677,0
2009-01-20,1.63,1.68,1.57,1.57,314775,0
2009-01-21,1.58,1.63,1.53,1.63,86524,0
2009-01-22,1.54,1.56,1.5,1.53,43118,0
2009-01-23,1.55,1.6,1.54,1.57,25633,0
2009-01-26,1.52,1.61,1.52,1.54,343469,0
2009-01-27,1.52,1.62,1.51,1.61,46621,0
2009-01-28,1.64,1.71,1.62,1.7,201015,0
2009-01-29,1.55,1.6,1.55,1.56,44181,0
2009-01-30,1.73,1.78,1.71,1.71,52881,0
2009-02-02,1.67,1.75,1.67,1.69,24910,0
2009-02-03,1.71,1.79,1.71,1.79,53287,0
2009-02-04,1.74,1.79,1.73,1.77,42300,0
2009-02-05,1.76,1.84,1.76,1.8,78600,0
2009-02-06,1.66,1.68,1.65,1.68,33988,0
2009-02-09,1.57,1.59,1.55,1.56,35328,0
2009-02-10,1.62,1.62,1.5,1.53,68623,0
2009-02-11,1.58,1.61,1.57,1.59,81640,0
2009-02-12,1.57,1.6,1.56,1.59,12278,0
2009-02-13,1.59,1.65,1.59,1.64,8142,0
2009-02-17,1.67,1.7,1.67,1.7,42370,0
2009-02-18,1.76,1.85,1.76,1.82,87708,0
2009-02-19,1.86,1.9,1.85,1.86,93160,0
2009-02-20,1.71,1.75,1.71,1.73,25650,0
2009-02-23,1.73,1.77,1.68,1.7,93679,0
2009-02-24,1.72,1.79,1.7,1.78,34401,0
2009-02-25,1.78,1.83,1.75,1.79,208650,0
2009-02-26,1.76,1.76,1.7,1.71,21216,0
2009-02-27,1.68,1.73,1.65,1.71,56584,0
2009-03-02,1.63,1.65,1.56,1.57,91222,0
2009-03-03,1.61,1.67,1.59,1.64,79157,0
2009-03-04,1.7,1.76,1.68,1.75,121434,0
2009-03-05,1.69,1.71,1.63,1.63,14900,0
2009-03-06,1.68,1.68,1.58,1.63,51200,0
2009-03-09,1.55,1.61,1.55,1.55,114197,0
2009-03-10,1.56,1.63,1.56,1.62,99594,0
2009-03-11,1.61,1.64,1.59,1.63,43799,0
2009-03-12,1.64,1.72,1.63,1.72,27096,0
2009-03-13,1.68,1.71,1.63,1.71,84582,0
2009-03-16,1.7,1.74,1.69,1.72,34690,0
2009-03-17,1.71,1.73,1.69,1.72,12342,0
2009-03-18,1.77,1.85,1.76,1.84,37001,0
2009-03-19,1.82,1.84,1.79,1.81,40349,0
2009-03-20,1.76,1.76,1.69,1.72,11714,0
2009-03-23,1.79,1.87,1.74,1.86,169786,0
2009-03-24,1.81,1.85,1.75,1.81,50103,0
2009-03-25,1.83,1.86,1.79,1.81,101374,0
2009-03-26,1.86,1.89,1.82,1.83,36326,0
2009-03-27,1.92,2.02,1.92,2.02,174059,0
2009-03-30,1.92,1.97,1.86,1.92,94593,0
2009-03-31,1.91,1.92,1.89,1.92,21863,0
2009-04-01,1.93,1.93,1.82,1.86,40887,0
2009-04-02,1.98,2.14,1.85,1.95,114264,0
2009-04-03,1.95,1.99,1.92,1.99,88864,0
2009-04-06,2.02,2.07,1.9,1.97,100053,0
2009-04-07,1.92,1.95,1.9,1.92,18567,0
2009-04-08,1.97,2,1.94,1.94,10843,0
2009-04-09,1.96,1.99,1.93,1.99,209615,0
2009-04-13,1.98,2,1.95,2,46660,0
2009-04-14,1.96,2,1.96,1.97,27472,0
2009-04-15,2.11,2.18,2.07,2.18,156219,0
2009-04-16,2.15,2.19,2.1,2.18,93130,0
2009-04-17,2.14,2.22,2.13,2.18,39920,0
2009-04-20,2.02,2.02,1.94,1.95,91589,0
2009-04-21,1.97,2.03,1.95,2.02,51976,0
2009-04-22,1.95,2,1.95,1.96,49008,0
2009-04-23,1.98,1.98,1.93,1.95,15212,0
2009-04-24,2.02,2.07,1.99,2.06,33823,0
2009-04-27,1.94,1.97,1.91,1.92,158970,0
2009-04-28,1.78,1.86,1.78,1.82,221441,0
2009-04-29,1.89,1.99,1.87,1.99,181977,0
2009-04-30,2.02,2.02,1.96,1.96,170257,0
2009-05-01,2,2.02,1.96,2.01,31515,0
2009-05-04,2.09,2.21,2.09,2.2,235561,0
2009-05-05,2.1,2.12,2.01,2.07,78840,0
2009-05-06,2.15,2.23,2.13,2.23,69127,0
2009-05-07,2.19,2.19,2.05,2.05,78898,0
2009-05-08,2.23,2.31,2.21,2.31,160438,0
2009-05-11,2.14,2.15,2.08,2.12,112317,0
2009-05-12,2.12,2.2,2.1,2.15,28075,0
2009-05-13,2.19,2.21,2.13,2.16,32653,0
2009-05-14,2.19,2.19,2.13,2.19,75282,0
2009-05-15,2.19,2.19,2.11,2.14,17803,0
2009-05-18,2.19,2.26,2.19,2.23,41520,0
2009-05-19,2.29,2.33,2.28,2.3,134514,0
2009-05-20,2.41,2.45,2.35,2.42,67963,0
2009-05-21,2.37,2.44,2.33,2.44,83716,0
2009-05-22,2.4,2.4,2.3,2.3,40579,0
2009-05-26,2.58,2.75,2.53,2.7,306336,0
2009-05-27,2.7,2.7,2.63,2.64,1075587,0
2009-05-28,2.67,2.68,2.57,2.68,37779,0
2009-05-29,2.62,2.68,2.62,2.62,1051591,0
2009-06-01,2.78,2.84,2.73,2.8,114776,0
2009-06-02,2.77,2.77,2.59,2.67,1055860,0
2009-06-03,2.65,2.71,2.55,2.63,222707,0
2009-06-04,2.63,2.71,2.63,2.68,30557,0
2009-06-05,2.77,2.77,2.68,2.68,57684,0
2009-06-08,2.89,2.98,2.88,2.96,159478,0
2009-06-09,2.88,2.89,2.82,2.88,62400,0
2009-06-10,2.9,2.93,2.83,2.86,43725,0
2009-06-11,2.82,2.91,2.82,2.84,25180,0
2009-06-12,2.78,2.78,2.67,2.73,68250,0
2009-06-15,2.63,2.63,2.58,2.61,47470,0
2009-06-16,2.55,2.56,2.47,2.47,32380,0
2009-06-17,2.5,2.53,2.46,2.51,27564,0
2009-06-18,2.49,2.57,2.49,2.54,21800,0
2009-06-19,2.53,2.53,2.47,2.5,21006,0
2009-06-22,2.43,2.45,2.36,2.37,112074,0
2009-06-23,2.37,2.4,2.33,2.35,17275,0
2009-06-24,2.4,2.46,2.39,2.43,21100,0
2009-06-25,2.38,2.47,2.36,2.46,78001,0
2009-06-26,2.35,2.41,2.35,2.35,32036,0
2009-06-29,2.55,2.61,2.3,2.3,297185,0
2009-06-30,2.5,2.58,2.47,2.55,53780,0
2009-07-01,2.64,2.64,2.5,2.57,89428,0
2009-07-02,2.55,2.58,2.52,2.58,32804,0
2009-07-06,2.51,2.54,2.46,2.54,119813,0
2009-07-07,2.5,2.5,2.45,2.45,83829,0
2009-07-08,2.54,2.54,2.39,2.41,75522,0
2009-07-09,2.49,2.53,2.47,2.47,59425,0
2009-07-10,2.43,2.51,2.4,2.43,311640,0
2009-07-13,2.44,2.49,2.4,2.45,24214,0
2009-07-14,2.49,2.5,2.46,2.5,14628,0
2009-07-15,2.51,2.65,2.51,2.65,99780,0
2009-07-16,2.57,2.68,2.57,2.67,179611,0
2009-07-17,2.68,2.68,2.61,2.63,11974,0
2009-07-20,2.75,2.75,2.68,2.7,23375,0
2009-07-21,2.73,2.75,2.7,2.75,18446,0
2009-07-22,2.73,2.75,2.7,2.73,23019,0
2009-07-23,2.74,2.85,2.72,2.84,42602,0
2009-07-24,2.83,2.83,2.74,2.82,20661,0
2009-07-27,2.77,2.84,2.73,2.8,72041,0
2009-07-28,2.8,2.85,2.78,2.85,53792,0
2009-07-29,2.85,2.85,2.6,2.67,77210,0
2009-07-30,2.83,2.83,2.68,2.68,65078,0
2009-07-31,2.67,2.7,2.63,2.65,21450,0
2009-08-03,2.72,2.86,2.7,2.86,96867,0
2009-08-04,2.87,2.87,2.78,2.82,84919,0
2009-08-05,2.74,2.81,2.61,2.69,78434,0
2009-08-06,2.65,2.67,2.62,2.64,707983,0
2009-08-07,2.66,2.73,2.66,2.7,66430,0
2009-08-10,2.71,2.72,2.64,2.68,92125,0
2009-08-11,2.65,2.69,2.63,2.66,115290,0
2009-08-12,2.62,2.74,2.6,2.72,27659,0
2009-08-13,2.7,2.7,2.63,2.69,30559,0
2009-08-14,2.63,2.66,2.57,2.61,159850,0
2009-08-17,2.56,2.58,2.45,2.51,300825,0
2009-08-18,2.5,2.5,2.43,2.47,116108,0
2009-08-19,2.5,2.5,2.43,2.49,36395,0
2009-08-20,2.51,2.59,2.5,2.53,20933,0
2009-08-21,2.52,2.56,2.5,2.53,51361,0
2009-08-24,2.53,2.67,2.52,2.55,127253,0
2009-08-25,2.6,2.66,2.56,2.6,43943,0
2009-08-26,2.6,2.62,2.56,2.62,456900,0
2009-08-27,2.56,2.66,2.53,2.54,142140,0
2009-08-28,2.58,2.58,2.52,2.57,77119,0
2009-08-31,2.51,2.51,2.45,2.5,198078,0
2009-09-01,2.47,2.52,2.4,2.4,119736,0
2009-09-02,2.4,2.49,2.39,2.47,50081,0
2009-09-03,2.45,2.48,2.44,2.46,119976,0
2009-09-04,2.47,2.55,2.47,2.52,46116,0
2009-09-08,2.62,2.64,2.59,2.64,25881,0
2009-09-09,2.61,2.63,2.51,2.6,11473,0
2009-09-10,2.57,2.62,2.56,2.62,39938,0
2009-09-11,2.65,2.66,2.61,2.66,51915,0
2009-09-14,2.66,2.7,2.63,2.7,49279,0
2009-09-15,2.67,2.73,2.63,2.71,164024,0
2009-09-16,2.7,2.7,2.63,2.64,58859,0
2009-09-17,2.65,2.68,2.63,2.66,133999,0
2009-09-18,2.64,2.73,2.63,2.7,42943,0
2009-09-21,2.65,2.7,2.65,2.66,35560,0
2009-09-22,2.63,2.65,2.57,2.64,92533,0
2009-09-23,2.61,2.62,2.48,2.58,214211,0
2009-09-24,2.58,2.58,2.49,2.58,86410,0
2009-09-25,2.54,2.55,2.5,2.54,44000,0
2009-09-28,2.52,2.53,2.5,2.52,85225,0
2009-09-29,2.5,2.5,2.4,2.41,306648,0
2009-09-30,2.4,2.45,2.3,2.42,56833,0
2009-10-01,2.4,2.43,2.33,2.36,26504,0
2009-10-02,2.35,2.37,2.31,2.37,44102,0
2009-10-05,2.33,2.34,2.29,2.3,59783,0
2009-10-06,2.31,2.38,2.31,2.34,51993,0
2009-10-07,2.41,2.41,2.3,2.39,49300,0
2009-10-08,2.39,2.46,2.39,2.46,156006,0
2009-10-09,2.45,2.58,2.45,2.53,90618,0
2009-10-12,2.57,2.65,2.52,2.53,121524,0
2009-10-13,2.53,2.53,2.36,2.45,67900,0
2009-10-14,2.53,2.55,2.49,2.55,44844,0
2009-10-15,2.45,2.51,2.45,2.51,21080,0
2009-10-16,2.43,2.51,2.43,2.45,22662,0
2009-10-19,2.57,2.58,2.52,2.52,632599,0
2009-10-20,2.57,2.59,2.46,2.48,114604,0
2009-10-21,2.51,2.59,2.49,2.53,62825,0
2009-10-22,2.64,2.64,2.52,2.55,103340,0
2009-10-23,2.6,2.61,2.53,2.53,88853,0
2009-10-26,2.59,2.62,2.52,2.52,151726,0
2009-10-27,2.55,2.58,2.51,2.54,38937,0
2009-10-28,2.5,2.52,2.35,2.49,96966,0
2009-10-29,2.5,2.5,2.48,2.49,128748,0
2009-10-30,2.48,2.48,2.39,2.42,34339,0
2009-11-02,2.49,2.53,2.45,2.48,131609,0
2009-11-03,2.41,2.44,2.37,2.42,58595,0
2009-11-04,2.42,2.42,2.42,2.42,500,0
2009-11-11,3.55,4,3.55,3.88,5548444,0
2009-11-12,3.8,3.89,3.55,3.7,1682794,0
2009-11-13,3.69,3.69,3.3,3.37,402936,0
2009-11-16,3.26,3.29,3.2,3.2,326333,0
2009-11-17,3.17,3.32,3.17,3.27,200749,0
2009-11-18,3.23,3.32,3.2,3.2,109202,0
2009-11-19,3.2,3.21,3.11,3.17,176844,0
2009-11-20,3.15,3.19,3.15,3.17,51093,0
2009-11-23,3.24,3.29,3.22,3.22,78705,0
2009-11-24,3.15,3.15,3.07,3.13,71053,0
2009-11-25,3.1,3.19,3.05,3.06,65807,0
2009-11-27,3.06,3.16,3.02,3.14,83050,0
2009-11-30,3.12,3.12,3.03,3.06,137557,0
2009-12-01,3.12,3.2,3.07,3.16,115198,0
2009-12-02,3.17,3.24,3.14,3.17,98837,0
2009-12-03,3.23,3.23,3.14,3.19,169510,0
2009-12-04,3.21,3.21,3.14,3.21,138360,0
2009-12-07,3.14,3.27,3.14,3.14,392319,0
2009-12-08,3.18,3.18,3.05,3.11,163745,0
2009-12-09,3.15,3.15,3.04,3.12,124908,0
2009-12-10,3.18,3.18,3.03,3.1,773566,0
2009-12-11,3.12,3.21,3.12,3.21,48529,0
2009-12-14,3.25,3.25,3.1,3.12,191974,0
2009-12-15,3.06,3.12,3.05,3.11,408005,0
2009-12-16,3.1,3.1,3.03,3.05,155340,0
2009-12-17,3,3.03,2.91,2.95,798405,0
2009-12-18,2.94,3.09,2.86,3.09,1267714,0
2009-12-21,3.03,3.03,2.91,2.92,293564,0
2009-12-22,2.95,3.04,2.95,3.04,507786,0
2009-12-23,3.09,3.14,3.03,3.08,219278,0
2009-12-24,3.14,3.29,3.13,3.23,142676,0
2009-12-28,3.25,3.32,3.23,3.3,158382,0
2009-12-29,3.32,3.32,3.21,3.24,119477,0
2009-12-30,3.24,3.39,3.24,3.39,449884,0
2009-12-31,3.3,3.38,3.22,3.24,243921,0
2010-01-04,3.41,3.62,3.37,3.57,418314,0
2010-01-05,3.66,3.71,3.61,3.64,592598,0
2010-01-06,3.68,3.75,3.68,3.74,741999,0
2010-01-07,3.67,3.73,3.65,3.73,294474,0
2010-01-08,3.77,3.79,3.73,3.76,161374,0
2010-01-11,3.98,4.07,3.98,4.06,304431,0
2010-01-12,4.06,4.06,3.98,3.99,415457,0
2010-01-13,3.97,4.02,3.97,4,188921,0
2010-01-14,4.36,4.49,4.25,4.43,465114,0
2010-01-15,4.64,4.68,4.58,4.65,474609,0
2010-01-19,4.4,4.44,4.37,4.43,451444,0
2010-01-20,4.49,4.55,4.39,4.45,476164,0
2010-01-21,4.39,4.4,4.26,4.31,410203,0
2010-01-22,4.3,4.42,4.16,4.22,628991,0
2010-01-25,4.24,4.24,3.91,3.96,443903,0
2010-01-26,3.9,3.9,3.8,3.81,356866,0
2010-01-27,3.66,3.74,3.62,3.7,257629,0
2010-01-28,3.79,3.84,3.69,3.69,364164,0
2010-01-29,3.75,3.78,3.69,3.71,134985,0
2010-02-01,3.94,3.96,3.81,3.9,271584,0
2010-02-02,4.19,4.24,4.07,4.22,291719,0
2010-02-03,4.36,4.38,4.22,4.32,190488,0
2010-02-04,4.3,4.3,4.09,4.09,354693,0
2010-02-05,3.89,4.05,3.86,4.01,187030,0
2010-02-08,4.11,4.17,3.98,4.11,174281,0
2010-02-09,4.28,4.32,4.18,4.29,282401,0
2010-02-10,4.06,4.12,3.98,4.01,201508,0
2010-02-11,4.29,4.34,4.23,4.29,271869,0
2010-02-12,4.03,4.25,4.03,4.18,136641,0
2010-02-16,4.22,4.28,4.18,4.28,168175,0
2010-02-17,4.29,4.3,4.23,4.26,96443,0
2010-02-18,4.31,4.39,4.31,4.38,141937,0
2010-02-19,4.35,4.35,4.25,4.34,100495,0
2010-02-22,4.82,4.98,4.81,4.88,337857,0
2010-02-23,4.85,4.95,4.77,4.8,231606,0
2010-02-24,4.89,4.95,4.84,4.95,245516,0
2010-02-25,4.88,4.95,4.87,4.95,104382,0
2010-02-26,5.11,5.26,5.1,5.19,506799,0
2010-03-01,5.28,5.33,5.23,5.33,224634,0
2010-03-02,5.38,5.38,5.3,5.32,161807,0
2010-03-03,5.09,5.09,4.94,4.98,308050,0
2010-03-04,4.9,4.96,4.77,4.94,134892,0
2010-03-05,5.04,5.12,5.03,5.12,117085,0
2010-03-08,5.12,5.19,5.06,5.14,225365,0
2010-03-09,5.15,5.25,5.13,5.21,98845,0
2010-03-10,5.18,5.2,5.12,5.18,90870,0
2010-03-11,5.17,5.18,5.12,5.13,84866,0
2010-03-12,5.2,5.21,5.17,5.18,52406,0
2010-03-15,5.07,5.09,4.94,5.07,109790,0
2010-03-16,5,5.06,4.95,5.03,94339,0
2010-03-17,5.05,5.12,5.05,5.1,195130,0
2010-03-18,5.41,5.49,5.34,5.38,416091,0
2010-03-19,5.36,5.37,5.31,5.34,217651,0
2010-03-22,5.1,5.25,5.1,5.25,215344,0
2010-03-23,5.19,5.21,5.14,5.21,168840,0
2010-03-24,5.24,5.29,5.21,5.21,131872,0
2010-03-25,5.7,5.75,5.66,5.67,439341,0
2010-03-26,5.88,5.93,5.75,5.93,444982,0
2010-03-29,6.19,6.19,6.01,6.06,213796,0
2010-03-30,6.68,6.68,6.54,6.67,818345,0
2010-03-31,6.39,6.45,6.35,6.38,1223753,0
2010-04-01,6.5,6.59,6.48,6.59,866855,0
2010-04-05,6.61,6.74,6.61,6.73,250357,0
2010-04-06,6.62,6.74,6.62,6.7,201267,0
2010-04-07,6.45,6.45,6.32,6.33,794864,0
2010-04-08,6.37,6.54,6.37,6.54,377031,0
2010-04-09,6.43,6.44,6.33,6.44,378658,0
2010-04-12,6.11,6.21,6.04,6.11,401453,0
2010-04-13,6.04,6.12,6.03,6.09,185507,0
2010-04-14,6.22,6.39,6.19,6.34,793745,0
2010-04-15,6.33,6.36,6.26,6.33,426966,0
2010-04-16,6.06,6.14,5.98,6.02,284940,0
2010-04-19,5.99,6,5.89,6,120222,0
2010-04-20,6.03,6.09,5.98,6.09,131840,0
2010-04-21,5.72,5.8,5.7,5.72,244977,0
2010-04-22,5.46,5.47,5.35,5.47,310531,0
2010-04-23,5.94,5.98,5.83,5.91,243514,0
2010-04-26,5.81,5.91,5.81,5.85,98331,0
2010-04-27,5.69,5.69,5.38,5.38,175270,0
2010-04-28,5.55,5.57,5.45,5.5,279433,0
2010-04-29,5.41,5.46,5.33,5.46,176481,0
2010-04-30,5.46,5.46,5.31,5.32,87718,0
2010-05-03,5.13,5.2,5.06,5.2,432093,0
2010-05-04,5.15,5.22,4.96,5,510144,0
2010-05-05,4.88,4.99,4.75,4.87,215473,0
2010-05-06,4.41,4.56,4.16,4.16,364979,0
2010-05-07,4.36,4.48,4.24,4.36,235678,0
2010-05-10,4.66,4.73,4.54,4.71,425530,0
2010-05-11,4.84,4.86,4.5,4.68,223108,0
2010-05-12,4.6,4.65,4.53,4.65,193505,0
2010-05-13,4.59,4.63,4.54,4.56,172074,0
2010-05-14,4.47,4.47,4.27,4.33,265310,0
2010-05-17,4.2,4.2,4.08,4.14,183754,0
2010-05-18,4.22,4.25,4.09,4.09,148451,0
2010-05-19,3.99,4,3.86,3.98,200679,0
2010-05-20,3.6,3.6,3.48,3.48,575426,0
2010-05-21,3.36,3.87,3.36,3.86,436167,0
2010-05-24,3.9,3.91,3.75,3.81,178541,0
2010-05-25,3.49,3.61,3.41,3.61,191115,0
2010-05-26,3.81,3.94,3.81,3.86,145547,0
2010-05-27,4.08,4.26,4.07,4.22,414501,0
2010-05-28,4.26,4.3,4.1,4.17,194969,0
2010-06-01,4.07,4.16,3.92,3.92,169818,0
2010-06-02,4.07,4.13,3.96,4.13,144792,0
2010-06-03,4.1,4.17,4.01,4.08,88614,0
2010-06-04,4.19,4.29,4.02,4.09,206852,0
2010-06-07,4.12,4.18,4.01,4.05,281828,0
2010-06-08,4.11,4.11,3.92,4.11,216622,0
2010-06-09,4.08,4.14,3.92,4,89313,0
2010-06-10,4.07,4.31,4.07,4.31,283206,0
2010-06-11,4.15,4.21,4.12,4.21,129868,0
2010-06-14,4.15,4.28,4.14,4.2,104133,0
2010-06-15,4.14,4.19,4.1,4.15,279599,0
2010-06-16,4.15,4.22,4.11,4.15,75672,0
2010-06-17,4.15,4.2,4.1,4.16,73137,0
2010-06-18,4.2,4.22,4.1,4.19,227031,0
2010-06-21,4.42,4.42,4.22,4.33,194578,0
2010-06-22,4.26,4.26,4.07,4.17,98495,0
2010-06-23,4.22,4.22,4.09,4.18,120290,0
2010-06-24,4.16,4.23,4.1,4.21,101845,0
2010-06-25,4.1,4.1,3.91,4.05,148420,0
2010-06-28,3.99,4.03,3.92,4.03,155192,0
2010-06-29,3.98,4.09,3.93,3.99,376491,0
2010-06-30,3.96,3.98,3.85,3.9,77889,0
2010-07-01,3.87,3.99,3.71,3.99,267091,0
2010-07-02,3.94,4.01,3.92,3.99,89238,0
2010-07-06,3.91,3.97,3.87,3.92,88910,0
2010-07-08,3.52,3.63,3.46,3.55,278900,0
2010-07-09,3.52,3.54,3.47,3.53,354674,0
2010-07-12,3.49,3.52,3.45,3.46,188242,0
2010-07-13,3.45,3.5,3.38,3.5,185633,0
2010-07-14,3.46,3.46,3.38,3.42,213751,0
2010-07-15,3.39,3.45,3.37,3.45,209282,0
2010-07-16,3.36,3.36,3.25,3.28,204977,0
2010-07-19,3.29,3.3,3.24,3.25,91102,0
2010-07-20,3.21,3.28,3.18,3.26,190183,0
2010-07-21,3.24,3.32,3.23,3.23,95141,0
2010-07-22,3.32,3.4,3.29,3.38,161071,0
2010-07-23,3.29,3.34,3.21,3.3,235093,0
2010-07-26,3.27,3.31,3.2,3.31,181705,0
2010-07-27,3.3,3.32,3.21,3.29,96803,0
2010-07-28,3.24,3.25,3.2,3.23,114420,0
2010-07-29,3.22,3.23,3.15,3.2,117414,0
2010-07-30,3.42,3.5,3.41,3.5,272209,0
2010-08-02,3.46,3.56,3.33,3.56,123411,0
2010-08-03,3.48,3.48,3.39,3.43,176561,0
2010-08-04,3.48,3.51,3.44,3.49,41828,0
2010-08-05,3.54,3.56,3.53,3.54,69562,0
2010-08-06,3.54,3.54,3.46,3.51,62059,0
2010-08-09,3.48,3.61,3.48,3.55,46988,0
2010-08-10,3.58,3.68,3.52,3.52,271035,0
2010-08-11,3.6,3.62,3.46,3.46,463229,0
2010-08-12,3.43,3.5,3.35,3.43,601552,0
2010-08-13,3.44,3.47,3.33,3.45,396603,0
2010-08-16,3.37,3.43,3.34,3.38,199178,0
2010-08-17,3.32,3.44,3.31,3.44,561692,0
2010-08-18,3.43,3.45,3.36,3.38,58803,0
2010-08-19,3.44,3.45,3.38,3.41,254020,0
2010-08-20,3.43,3.43,3.34,3.42,252110,0
2010-08-23,3.3,3.3,3.1,3.19,409799,0
2010-08-24,3.15,3.17,3.08,3.08,151973,0
2010-08-25,3.12,3.25,3.12,3.2,103602,0
2010-08-26,3.23,3.23,3.17,3.19,59088,0
2010-08-27,3.27,3.3,3.19,3.3,60158,0
2010-08-30,3.27,3.27,3.14,3.19,90184,0
2010-08-31,3.17,3.2,3.14,3.2,90010,0
2010-09-01,3.18,3.22,3.14,3.22,105378,0
2010-09-02,3.17,3.24,3.17,3.19,398450,0
2010-09-03,3.2,3.38,3.2,3.38,120883,0
2010-09-07,3.35,3.4,3.3,3.3,709068,0
2010-09-08,3.27,3.3,3.25,3.27,133539,0
2010-09-09,3.31,3.35,3.28,3.28,35912,0
2010-09-10,3.31,3.31,3.25,3.26,53324,0
2010-09-13,3.34,3.41,3.33,3.36,73945,0
2010-09-14,3.34,3.43,3.33,3.41,65362,0
2010-09-15,3.34,3.37,3.32,3.36,57164,0
2010-09-16,3.29,3.31,3.26,3.28,616847,0
2010-09-17,3.27,3.34,3.25,3.33,311004,0
2010-09-20,3.34,3.39,3.3,3.39,173318,0
2010-09-21,3.36,3.36,3.27,3.27,161549,0
2010-09-22,3.29,3.32,3.26,3.3,39837,0
2010-09-23,3.25,3.33,3.21,3.23,88030,0
2010-09-24,3.31,3.43,3.31,3.43,195550,0
2010-09-27,3.44,3.45,3.38,3.38,474262,0
2010-09-28,3.56,3.64,3.5,3.55,919114,0
2010-09-29,3.58,3.58,3.52,3.56,1442835,0
2010-09-30,3.58,3.58,3.5,3.55,220144,0
2010-10-01,3.55,3.55,3.48,3.5,333503,0
2010-10-04,3.53,3.53,3.41,3.51,159161,0
2010-10-05,3.54,3.65,3.54,3.63,212225,0
2010-10-06,3.66,3.72,3.65,3.65,136662,0
2010-10-07,3.68,3.68,3.61,3.66,88984,0
2010-10-08,3.57,3.64,3.55,3.64,58083,0
2010-10-11,3.61,3.62,3.56,3.6,60058,0
2010-10-12,3.6,3.61,3.56,3.6,32642,0
2010-10-13,3.67,3.71,3.62,3.71,196798,0
2010-10-14,3.65,3.65,3.57,3.61,164727,0
2010-10-15,3.65,3.67,3.61,3.63,103775,0
2010-10-18,3.68,3.8,3.68,3.77,142435,0
2010-10-19,3.93,4.12,3.92,3.92,568722,0
2010-10-20,4.01,4.15,4.01,4.09,534416,0
2010-10-21,4.2,4.3,4.2,4.21,242661,0
2010-10-22,4.21,4.24,4.14,4.15,124649,0
2010-10-25,4.16,4.23,4.16,4.2,416093,0
2010-10-26,4.16,4.26,4.16,4.25,116465,0
2010-10-27,4.17,4.18,4.07,4.08,247085,0
2010-10-28,4.12,4.14,4.06,4.1,441187,0
2010-10-29,4.16,4.2,4.12,4.12,117855,0
2010-11-01,4.15,4.21,4.14,4.16,126061,0
2010-11-02,4.25,4.27,4.17,4.25,800679,0
2010-11-03,4.3,4.36,4.28,4.33,590572,0
2010-11-04,4.22,4.3,4.22,4.3,295061,0
2010-11-05,4.17,4.23,4.15,4.22,188428,0
2010-11-08,4.25,4.28,4.19,4.25,320226,0
2010-11-09,3.97,4.26,3.97,4.18,819710,0
2010-11-10,4.06,4.06,3.97,4.03,786061,0
2010-11-11,3.91,3.93,3.85,3.93,204643,0
2010-11-12,3.8,3.84,3.73,3.73,308255,0
2010-11-15,3.83,3.87,3.81,3.82,186344,0
2010-11-16,3.79,3.79,3.67,3.69,502667,0
2010-11-17,3.69,3.74,3.66,3.73,130899,0
2010-11-18,3.87,3.9,3.83,3.89,130871,0
2010-11-19,3.68,3.75,3.68,3.73,189787,0
2010-11-22,3.63,3.67,3.61,3.67,154044,0
2010-11-23,3.63,3.67,3.6,3.6,203548,0
2010-11-24,3.64,3.71,3.63,3.71,183378,0
2010-11-26,3.77,3.79,3.69,3.69,95149,0
2010-11-29,3.68,3.78,3.66,3.78,147258,0
2010-11-30,3.61,3.68,3.6,3.6,172493,0
2010-12-01,3.72,3.78,3.69,3.72,187932,0
2010-12-02,3.71,3.8,3.71,3.79,137551,0
2010-12-03,3.86,3.92,3.82,3.83,150273,0
2010-12-06,3.83,3.89,3.8,3.86,674588,0
2010-12-07,3.9,3.95,3.86,3.88,655154,0
2010-12-08,3.85,3.87,3.77,3.8,198144,0
2010-12-09,3.85,3.87,3.81,3.86,128155,0
2010-12-10,3.83,3.88,3.81,3.87,128162,0
2010-12-13,3.86,3.88,3.84,3.86,193854,0
2010-12-14,3.81,3.81,3.72,3.72,464569,0
2010-12-15,3.76,3.78,3.67,3.67,203993,0
2010-12-16,3.69,3.7,3.64,3.64,78734,0
2010-12-17,3.7,3.76,3.7,3.72,388419,0
2010-12-20,3.7,3.76,3.65,3.71,480579,0
2010-12-21,3.72,3.79,3.72,3.79,156634,0
2010-12-22,3.83,3.86,3.8,3.86,115646,0
2010-12-23,3.76,3.81,3.73,3.75,610254,0
2010-12-27,3.7,3.78,3.7,3.77,71689,0
2010-12-28,3.68,3.69,3.65,3.66,166376,0
2010-12-29,3.71,3.77,3.7,3.77,139720,0
2010-12-30,3.7,3.75,3.7,3.71,99719,0
2010-12-31,3.64,3.68,3.63,3.66,169318,0
2011-01-03,3.79,3.82,3.78,3.79,253763,0
2011-01-04,3.82,3.82,3.76,3.8,121721,0
2011-01-05,3.77,3.8,3.77,3.79,152099,0
2011-01-06,3.89,3.94,3.84,3.84,195256,0
2011-01-07,3.99,4.05,3.92,3.93,286214,0
2011-01-10,3.94,3.97,3.88,3.9,249061,0
2011-01-11,3.87,3.93,3.87,3.93,165151,0
2011-01-12,3.97,4.02,3.94,4.02,171699,0
2011-01-13,4.05,4.13,4.05,4.05,146212,0
2011-01-14,4.03,4.06,4,4.03,160289,0
2011-01-18,4.05,4.12,4.02,4.03,249714,0
2011-01-19,4.1,4.14,4.03,4.03,395460,0
2011-01-20,3.99,3.99,3.92,3.93,250281,0
2011-01-21,4.04,4.09,4.01,4.02,125659,0
2011-01-24,4,4,3.97,3.99,142210,0
2011-01-25,3.95,3.95,3.88,3.88,176498,0
2011-01-26,3.84,3.89,3.84,3.89,92535,0
2011-01-27,3.85,3.85,3.82,3.85,59209,0
2011-01-28,3.84,3.85,3.7,3.7,168648,0
2011-01-31,3.83,3.87,3.83,3.86,182216,0
2011-02-01,4,4.03,3.96,4.03,342650,0
2011-02-02,3.98,3.98,3.94,3.97,65592,0
2011-02-03,3.82,3.96,3.82,3.95,106632,0
2011-02-04,3.93,3.95,3.89,3.92,36717,0
2011-02-07,3.91,3.98,3.91,3.93,41070,0
2011-02-08,3.94,3.95,3.89,3.95,44664,0
2011-02-09,3.94,3.95,3.87,3.87,118418,0
2011-02-10,4.07,4.25,4.07,4.22,870311,0
2011-02-11,4.49,4.72,4.49,4.71,565532,0
2011-02-14,4.62,4.66,4.53,4.58,276369,0
2011-02-15,4.42,4.47,4.37,4.38,293283,0
2011-02-16,4.36,4.45,4.33,4.45,240176,0
2011-02-18,4.53,4.54,4.36,4.4,243360,0
2011-02-22,4.03,4.03,3.87,3.87,704625,0
2011-02-23,3.94,3.97,3.89,3.91,236412,0
2011-02-24,3.78,3.83,3.77,3.83,193584,0
2011-02-25,3.79,3.83,3.78,3.83,145199,0
2011-02-28,3.95,4.01,3.95,4.01,221296,0
2011-03-01,3.98,3.98,3.86,3.86,98144,0
2011-03-02,3.92,3.97,3.91,3.96,66822,0
2011-03-03,3.89,3.93,3.84,3.93,199516,0
2011-03-04,3.88,3.9,3.79,3.79,388226,0
2011-03-07,3.83,3.85,3.78,3.78,143864,0
2011-03-08,3.82,3.88,3.8,3.88,208712,0
2011-03-09,3.85,3.87,3.82,3.86,173015,0
2011-03-10,3.79,3.81,3.71,3.71,219509,0
2011-03-11,3.72,3.79,3.7,3.79,100388,0
2011-03-14,3.8,3.86,3.8,3.81,92038,0
2011-03-15,3.79,3.82,3.73,3.79,142858,0
2011-03-16,3.75,3.77,3.6,3.6,285664,0
2011-03-17,3.72,3.73,3.69,3.7,85069,0
2011-03-18,3.7,3.72,3.59,3.59,285294,0
2011-03-21,3.81,3.85,3.74,3.83,257451,0
2011-03-22,3.83,3.83,3.75,3.78,67634,0
2011-03-23,3.77,3.87,3.76,3.87,122260,0
2011-03-24,3.86,3.88,3.78,3.88,102601,0
2011-03-25,3.87,3.9,3.84,3.86,42034,0
2011-03-28,3.89,3.89,3.82,3.85,48552,0
2011-03-29,3.76,3.82,3.76,3.82,143849,0
2011-03-30,3.78,3.79,3.71,3.76,156444,0
2011-03-31,3.76,3.83,3.76,3.8,82580,0
2011-04-01,3.84,3.89,3.8,3.89,185448,0
2011-04-04,3.89,3.89,3.84,3.87,72419,0
2011-04-05,3.87,3.88,3.84,3.84,57320,0
2011-04-06,3.91,3.93,3.86,3.86,243420,0
2011-04-07,3.86,3.89,3.78,3.78,299900,0
2011-04-08,3.84,3.84,3.78,3.78,185682,0
2011-04-11,3.8,3.84,3.75,3.75,137181,0
2011-04-12,3.75,3.79,3.72,3.72,182770,0
2011-04-13,3.79,3.82,3.76,3.82,103416,0
2011-04-14,3.81,3.82,3.74,3.76,162918,0
2011-04-15,3.79,3.88,3.79,3.88,106119,0
2011-04-18,3.8,3.91,3.75,3.84,167769,0
2011-04-19,4.1,4.18,4.07,4.17,808731,0
2011-04-20,4.12,4.12,4.02,4.03,446490,0
2011-04-21,4.06,4.09,4.04,4.09,53561,0
2011-04-25,4.05,4.07,4.02,4.02,30301,0
2011-04-26,3.97,3.99,3.94,3.94,131719,0
2011-04-27,4.1,4.15,4.06,4.1,233298,0
2011-04-28,4.1,4.12,4.06,4.06,156946,0
2011-04-29,4.32,4.39,4.3,4.38,497367,0
2011-05-02,4.35,4.37,4.27,4.34,473231,0
2011-05-03,4.85,4.91,4.79,4.79,1214536,0
2011-05-04,4.71,4.75,4.61,4.61,333144,0
2011-05-05,4.69,4.73,4.65,4.66,364063,0
2011-05-06,4.74,4.75,4.65,4.68,212445,0
2011-05-09,5.33,5.33,5.25,5.26,898316,0
2011-05-10,5.3,5.38,5.3,5.38,742103,0
2011-05-11,5.73,5.78,5.68,5.7,937529,0
2011-05-12,5.53,5.55,5.45,5.45,572066,0
2011-05-13,5.52,5.57,5.45,5.5,565543,0
2011-05-16,5.63,5.66,5.55,5.55,542516,0
2011-05-17,5.19,5.21,5.1,5.14,343712,0
2011-05-18,4.97,5.11,4.97,5.11,268220,0
2011-05-19,5.01,5.05,5,5.05,144815,0
2011-05-20,4.59,4.6,4.47,4.52,408673,0
2011-05-23,4.36,4.37,4.31,4.31,242326,0
2011-05-24,4.41,4.43,4.33,4.37,156429,0
2011-05-25,4.13,4.15,4.05,4.14,231627,0
2011-05-26,4.11,4.15,4.08,4.15,121019,0
2011-05-27,4.11,4.15,4.1,4.15,206954,0
2011-05-31,4.16,4.26,4.16,4.26,203406,0
2011-06-01,4.17,4.2,4.05,4.05,173848,0
2011-06-02,4.19,4.19,4.09,4.17,88543,0
2011-06-03,4.1,4.14,4.07,4.07,156147,0
2011-06-06,4.11,4.12,4.04,4.04,100227,0
2011-06-07,4.1,4.14,4.09,4.12,101842,0
2011-06-08,4.1,4.14,4.06,4.06,173748,0
2011-06-09,4.02,4.04,3.97,4.04,168385,0
2011-06-10,3.96,3.98,3.92,3.93,180779,0
2011-06-13,4.01,4.07,3.99,4,165620,0
2011-06-14,4.01,4.08,3.97,4.08,138168,0
2011-06-15,4,4,3.9,3.9,170358,0
2011-06-16,3.81,3.84,3.8,3.8,138632,0
2011-06-17,3.81,3.84,3.78,3.78,156799,0
2011-06-20,3.8,3.81,3.73,3.75,243109,0
2011-06-21,3.78,3.85,3.78,3.83,186094,0
2011-06-22,3.77,3.79,3.73,3.73,45461,0
2011-06-23,3.76,3.8,3.73,3.8,170179,0
2011-06-24,3.88,3.93,3.85,3.87,180321,0
2011-06-27,3.96,4,3.91,3.99,231156,0
2011-06-28,3.85,3.93,3.85,3.92,228033,0
2011-07-18,3.6,3.73,3.49,3.51,221075,0
2011-07-19,3.16,3.27,3.16,3.23,280644,0
2011-07-20,3.17,3.17,3.09,3.11,158162,0
2011-07-21,3.05,3.1,3.03,3.04,151950,0
2011-07-22,3.24,3.28,3.22,3.28,203082,0
2011-07-25,3.2,3.2,3.14,3.15,66169,0
2011-07-26,3.11,3.11,3.05,3.11,223466,0
2011-07-27,3.04,3.04,2.96,2.96,253506,0
2011-07-28,3.02,3.03,2.99,3.02,213221,0
2011-07-29,2.97,3,2.96,2.98,104045,0
2011-08-01,3.03,3.04,2.97,2.98,149991,0
2011-08-02,2.95,2.98,2.83,2.83,157582,0
2011-08-03,2.85,2.89,2.8,2.86,168647,0
2011-08-04,2.88,2.89,2.76,2.76,247968,0
2011-08-05,2.8,2.82,2.66,2.72,405036,0
2011-08-08,2.59,2.62,2.3,2.3,515815,0
2011-08-09,2.43,2.54,2.31,2.53,512288,0
2011-08-10,2.5,2.5,2.27,2.28,434116,0
2011-08-11,2.39,2.51,2.3,2.49,309990,0
2011-08-12,2.42,2.43,2.36,2.41,119116,0
2011-08-15,2.27,2.32,2.26,2.32,179183,0
2011-08-16,2.31,2.37,2.3,2.32,182618,0
2011-08-17,2.36,2.4,2.32,2.32,62088,0
2011-08-18,2.22,2.23,2.12,2.12,317557,0
2011-08-19,2.35,2.44,2.33,2.37,257814,0
2011-08-22,2.39,2.42,2.33,2.37,154742,0
2011-08-23,2.53,2.68,2.51,2.62,683887,0
2011-08-24,2.64,2.64,2.57,2.62,299507,0
2011-08-25,2.63,2.63,2.49,2.53,413047,0
2011-08-26,2.53,2.6,2.47,2.6,239335,0
2011-08-29,2.54,2.62,2.51,2.61,149050,0
2011-08-30,2.59,2.64,2.55,2.63,57637,0
2011-08-31,2.62,2.67,2.61,2.66,112810,0
2011-09-01,2.74,2.78,2.73,2.73,143975,0
2011-09-02,2.66,2.68,2.63,2.63,100199,0
2011-09-06,2.7,2.82,2.68,2.76,135610,0
2011-09-07,2.8,2.83,2.75,2.83,138407,0
2011-09-08,2.82,2.93,2.82,2.86,127718,0
2011-09-09,2.77,2.78,2.67,2.67,137038,0
2011-09-12,2.69,2.73,2.64,2.69,83469,0
2011-09-13,2.71,2.73,2.69,2.73,64112,0
2011-09-14,2.81,2.89,2.8,2.88,124049,0
2011-09-15,3.05,3.16,3.04,3.13,283091,0
2011-09-16,3.01,3.04,2.98,3.04,250893,0
2011-09-19,3.02,3.03,2.95,2.97,118973,0
2011-09-20,2.93,2.93,2.82,2.82,145693,0
2011-09-21,2.74,2.76,2.58,2.62,190280,0
2011-09-22,2.53,2.56,2.45,2.45,329702,0
2011-09-23,2.44,2.51,2.4,2.51,178388,0
2011-09-26,2.41,2.47,2.34,2.47,162124,0
2011-09-27,2.55,2.58,2.53,2.57,182138,0
2011-09-28,2.53,2.59,2.51,2.51,137076,0
2011-09-29,2.53,2.57,2.41,2.47,262160,0
2011-09-30,2.45,2.45,2.33,2.33,242905,0
2011-10-03,2.34,2.37,2.2,2.23,120513,0
2011-10-04,2.21,2.37,2.19,2.34,183930,0
2011-10-05,2.31,2.44,2.31,2.44,190984,0
2011-10-06,2.39,2.46,2.35,2.4,130858,0
2011-10-07,2.45,2.48,2.35,2.4,109877,0
2011-10-10,2.43,2.51,2.38,2.51,140798,0
2011-10-11,2.45,2.49,2.36,2.45,74914,0
2011-10-12,2.52,2.59,2.49,2.59,166953,0
2011-10-13,2.59,2.65,2.56,2.61,87392,0
2011-10-14,2.65,2.72,2.65,2.7,72311,0
2011-10-17,2.75,2.77,2.73,2.75,215194,0
2011-10-18,2.64,2.68,2.51,2.68,109222,0
2011-10-19,2.67,2.68,2.57,2.62,101715,0
2011-10-20,2.53,2.54,2.5,2.53,94363,0
2011-10-21,2.58,2.64,2.55,2.64,51958,0
2011-10-24,2.67,2.8,2.67,2.8,217521,0
2011-10-25,2.63,2.71,2.62,2.62,133383,0
2011-10-26,2.69,2.77,2.63,2.77,180170,0
2011-10-27,2.85,2.94,2.81,2.94,270291,0
2011-10-28,2.75,2.78,2.73,2.77,198703,0
2011-10-31,2.76,2.78,2.65,2.65,182066,0
2011-11-01,2.61,2.67,2.55,2.55,118637,0
2011-11-02,2.77,2.88,2.77,2.88,222193,0
2011-11-03,2.8,2.83,2.72,2.79,114329,0
2011-11-04,2.79,2.8,2.75,2.75,53692,0
2011-11-07,2.82,2.82,2.67,2.76,125475,0
2011-11-08,2.66,2.68,2.56,2.68,91338,0
2011-11-09,2.54,2.62,2.5,2.55,198017,0
2011-11-10,2.53,2.53,2.47,2.48,111775,0
2011-11-11,2.53,2.61,2.51,2.61,117690,0
2011-11-14,2.58,2.6,2.52,2.57,60511,0
2011-11-15,2.52,2.58,2.51,2.55,47835,0
2011-11-16,2.53,2.54,2.43,2.49,137649,0
2011-11-17,2.49,2.49,2.41,2.45,173814,0
2011-11-18,2.47,2.53,2.44,2.45,134529,0
2011-11-21,2.42,2.42,2.34,2.34,288400,0
2011-11-22,2.42,2.48,2.4,2.48,88818,0
2011-11-23,2.36,2.41,2.33,2.33,208421,0
2011-11-25,2.35,2.41,2.35,2.4,60070,0
2011-11-28,2.48,2.52,2.43,2.52,214030,0
2011-11-29,2.45,2.47,2.38,2.39,156037,0
2011-11-30,2.43,2.56,2.43,2.56,288464,0
2011-12-01,2.5,2.54,2.48,2.53,56614,0
2011-12-02,2.5,2.52,2.46,2.49,62074,0
2011-12-05,2.51,2.51,2.44,2.44,48178,0
2011-12-06,2.41,2.45,2.39,2.39,43666,0
2011-12-07,2.4,2.43,2.4,2.42,155562,0
2011-12-08,2.42,2.42,2.31,2.32,124069,0
2011-12-09,2.36,2.44,2.34,2.35,95582,0
2011-12-12,2.33,2.38,2.31,2.31,271090,0
2011-12-13,2.36,2.43,2.3,2.3,117846,0
2011-12-14,2.37,2.42,2.32,2.35,115421,0
2011-12-15,2.33,2.36,2.31,2.31,82651,0
2011-12-16,2.31,2.39,2.29,2.39,366967,0
2011-12-19,2.34,2.34,2.23,2.23,256611,0
2011-12-20,2.36,2.38,2.27,2.38,411829,0
2011-12-21,2.35,2.38,2.32,2.32,205611,0
2011-12-22,2.26,2.35,2.26,2.35,235817,0
2011-12-23,2.38,2.38,2.32,2.38,90046,0
2011-12-27,2.33,2.39,2.3,2.3,86226,0
2011-12-28,2.31,2.36,2.29,2.29,72071,0
2011-12-29,2.29,2.38,2.29,2.38,170833,0
2011-12-30,2.36,2.38,2.35,2.35,61476,0
2012-01-03,2.4,2.45,2.38,2.45,272499,0
2012-01-04,2.37,2.37,2.31,2.33,145591,0
2012-01-05,2.36,2.39,2.31,2.37,120168,0
2012-01-06,2.36,2.4,2.33,2.34,155825,0
2012-01-09,2.38,2.4,2.36,2.39,80316,0
2012-01-10,2.4,2.42,2.37,2.42,172109,0
2012-01-11,2.42,2.48,2.4,2.48,115968,0
2012-01-12,2.46,2.48,2.43,2.48,86878,0
2012-01-13,2.45,2.46,2.41,2.44,73965,0
2012-01-17,2.5,2.5,2.42,2.42,57796,0
2012-01-18,2.44,2.51,2.44,2.51,130179,0
2012-01-19,2.47,2.51,2.45,2.48,139440,0
2012-01-20,2.53,2.53,2.48,2.52,47678,0
2012-01-23,2.5,2.53,2.46,2.48,69769,0
2012-01-24,2.43,2.5,2.43,2.48,43920,0
2012-01-25,2.49,2.53,2.45,2.52,196876,0
2012-01-26,2.63,2.67,2.61,2.61,103964,0
2012-01-27,2.62,2.65,2.6,2.65,104729,0
2012-01-30,2.5,2.51,2.46,2.46,142444,0
2012-01-31,2.59,2.59,2.56,2.58,99114,0
2012-02-01,2.7,2.75,2.69,2.7,134015,0
2012-02-02,2.79,2.87,2.79,2.85,222687,0
2012-02-03,2.78,2.86,2.77,2.86,149253,0
2012-02-06,2.65,2.65,2.6,2.64,157019,0
2012-02-07,2.66,2.7,2.62,2.62,49447,0
2012-02-08,2.74,2.84,2.62,2.74,153601,0
2012-02-09,2.77,2.82,2.75,2.78,183684,0
2012-02-10,2.75,2.77,2.69,2.71,419923,0
2012-02-13,2.76,2.76,2.72,2.76,97222,0
2012-02-14,2.69,2.74,2.69,2.74,99151,0
2012-02-15,2.78,2.8,2.75,2.77,112272,0
2012-02-16,2.78,2.82,2.78,2.82,78765,0
2012-02-17,2.8,2.83,2.76,2.76,32624,0
2012-02-21,2.7,2.76,2.67,2.71,512546,0
2012-02-22,2.74,2.75,2.71,2.73,200133,0
2012-02-23,2.68,2.74,2.68,2.74,72776,0
2012-02-24,2.74,2.74,2.68,2.7,184792,0
2012-02-27,2.65,2.66,2.6,2.63,352724,0
2012-02-28,2.62,2.67,2.62,2.67,227623,0
2012-02-29,2.6,2.61,2.54,2.58,80495,0
2012-03-01,2.62,2.64,2.62,2.63,36399,0
2012-03-02,2.56,2.59,2.52,2.57,82285,0
2012-03-05,2.63,2.63,2.58,2.58,111620,0
2012-03-06,2.52,2.58,2.5,2.51,366056,0
2012-03-07,2.51,2.54,2.5,2.5,70900,0
2012-03-08,2.6,2.64,2.6,2.64,311195,0
2012-03-09,2.61,2.65,2.6,2.61,132408,0
2012-03-12,2.57,2.59,2.56,2.59,46796,0
2012-03-13,2.54,2.58,2.5,2.58,127780,0
2012-03-14,2.53,2.53,2.46,2.5,101436,0
2012-03-15,2.54,2.57,2.53,2.57,127503,0
2012-03-16,2.52,2.52,2.45,2.45,85207,0
2012-03-19,2.43,2.46,2.43,2.43,48246,0
2012-03-20,2.46,2.47,2.45,2.45,67700,0
2012-03-21,2.43,2.44,2.42,2.44,56272,0
2012-03-22,2.38,2.41,2.35,2.35,139926,0
2012-03-23,2.42,2.45,2.41,2.44,202548,0
2012-03-26,2.43,2.46,2.41,2.46,162561,0
2012-03-27,2.43,2.47,2.43,2.47,33104,0
2012-03-28,2.44,2.44,2.38,2.39,113914,0
2012-03-29,2.42,2.42,2.37,2.38,198285,0
2012-03-30,2.4,2.44,2.39,2.4,71092,0
2012-04-02,2.42,2.43,2.4,2.43,92178,0
2012-04-03,2.47,2.47,2.41,2.41,74276,0
2012-04-04,2.39,2.42,2.38,2.38,57921,0
2012-04-05,2.45,2.45,2.41,2.41,26975,0
2012-04-09,2.42,2.43,2.4,2.4,37819,0
2012-04-10,2.58,2.58,2.47,2.47,96059,0
2012-04-11,2.6,2.62,2.58,2.62,97014,0
2012-04-12,2.62,2.69,2.62,2.65,72618,0
2012-04-13,2.65,2.65,2.54,2.56,115358,0
2012-04-16,2.6,2.61,2.57,2.59,87645,0
2012-04-17,2.56,2.59,2.54,2.57,131908,0
2012-04-18,2.56,2.56,2.51,2.53,28187,0
2012-04-19,2.49,2.51,2.46,2.48,64828,0
2012-04-20,2.55,2.56,2.51,2.52,54109,0
2012-04-23,2.45,2.45,2.37,2.38,423449,0
2012-04-24,2.46,2.46,2.43,2.45,82071,0
2012-04-25,2.4,2.43,2.38,2.42,133188,0
2012-04-26,2.42,2.45,2.4,2.45,84664,0
2012-04-27,2.43,2.47,2.4,2.47,61481,0
2012-04-30,2.46,2.46,2.42,2.43,104196,0
2012-05-01,2.41,2.45,2.41,2.43,80351,0
2012-05-02,2.48,2.54,2.45,2.53,91542,0
2012-05-03,2.49,2.49,2.41,2.41,71891,0
2012-05-04,2.43,2.45,2.41,2.41,69780,0
2012-05-07,2.46,2.47,2.42,2.43,38176,0
2012-05-08,2.4,2.43,2.39,2.39,113248,0
2012-05-09,2.34,2.36,2.31,2.31,90760,0
2012-05-10,2.34,2.39,2.34,2.39,18513,0
2012-05-11,2.42,2.43,2.36,2.42,62148,0
2012-05-14,2.39,2.42,2.38,2.39,143587,0
2012-05-15,2.32,2.33,2.29,2.3,68248,0
2012-05-16,2.12,2.12,2.07,2.08,136212,0
2012-05-17,2.1,2.11,2.02,2.02,132483,0
2012-05-18,2.16,2.19,2.13,2.13,124793,0
2012-05-21,2.2,2.22,2.17,2.21,97042,0
2012-05-22,2.17,2.17,2.09,2.14,291869,0
2012-05-23,2.08,2.1,2.06,2.07,76913,0
2012-05-24,2.03,2.03,1.97,2,207281,0
2012-05-25,1.93,1.94,1.88,1.9,127304,0
2012-05-29,1.96,2.02,1.95,2.02,209128,0
2012-05-30,1.92,1.92,1.86,1.86,246322,0
2012-05-31,1.69,1.69,1.62,1.62,333662,0
2012-06-01,1.58,1.58,1.51,1.51,383260,0
2012-06-04,1.56,1.59,1.53,1.53,202051,0
2012-06-05,1.52,1.59,1.52,1.59,199300,0
2012-06-06,1.58,1.65,1.58,1.64,309254,0
2012-06-07,1.65,1.67,1.62,1.65,144663,0
2012-06-08,1.6,1.61,1.57,1.57,126120,0
2012-06-11,1.64,1.64,1.58,1.59,135322,0
2012-06-12,1.62,1.69,1.62,1.64,96960,0
2012-06-13,1.6,1.6,1.57,1.57,24630,0
2012-06-14,1.56,1.58,1.52,1.52,218073,0
2012-06-15,1.54,1.57,1.49,1.49,837434,0
2012-06-18,1.54,1.58,1.53,1.58,206102,0
2012-06-19,1.59,1.62,1.59,1.62,134593,0
2012-06-20,1.63,1.66,1.62,1.63,119798,0
2012-06-21,1.64,1.64,1.54,1.54,365750,0
2012-06-22,1.55,1.58,1.54,1.57,143638,0
2012-06-25,1.52,1.52,1.49,1.5,229923,0
2012-06-26,1.57,1.58,1.52,1.56,222743,0
2012-06-27,1.55,1.58,1.53,1.58,105337,0
2012-06-28,1.52,1.55,1.52,1.52,100911,0
2012-06-29,1.57,1.64,1.57,1.64,312066,0
2012-07-02,1.64,1.64,1.59,1.59,56940,0
2012-07-03,1.6,1.65,1.59,1.65,82991,0
2012-07-05,1.6,1.63,1.58,1.63,55301,0
2012-07-06,1.58,1.59,1.54,1.54,184686,0
2012-07-09,1.52,1.54,1.51,1.52,87524,0
2012-07-10,1.53,1.56,1.51,1.51,198059,0
2012-07-11,1.54,1.57,1.53,1.57,67094,0
2012-07-12,1.54,1.54,1.51,1.52,84134,0
2012-07-13,1.52,1.58,1.52,1.58,173041,0
2012-07-16,1.5,1.53,1.5,1.5,116700,0
2012-07-17,1.53,1.55,1.51,1.52,99760,0
2012-07-18,1.5,1.54,1.5,1.54,72964,0
2012-07-19,1.51,1.55,1.51,1.55,120210,0
2012-07-20,1.51,1.51,1.47,1.49,124312,0
2012-07-23,1.59,1.68,1.59,1.67,338808,0
2012-07-24,1.69,1.69,1.66,1.69,111002,0
2012-07-25,1.81,1.83,1.79,1.8,213620,0
2012-07-26,1.79,1.83,1.77,1.79,189842,0
2012-07-27,1.83,1.88,1.81,1.82,179687,0
2012-07-30,1.78,1.78,1.73,1.73,97985,0
2012-07-31,1.76,1.81,1.76,1.81,104182,0
2012-08-01,1.76,1.76,1.71,1.71,49075,0
2012-08-02,1.67,1.68,1.65,1.67,104906,0
2012-08-03,1.71,1.76,1.71,1.72,130449,0
2012-08-06,1.72,1.76,1.71,1.76,120266,0
2012-08-07,1.8,1.86,1.79,1.85,88058,0
2012-08-08,1.8,1.88,1.79,1.82,67639,0
2012-08-09,1.89,1.94,1.89,1.94,107864,0
2012-08-10,1.89,1.89,1.83,1.88,197471,0
2012-08-13,1.78,1.81,1.77,1.77,83233,0
2012-08-14,1.77,1.79,1.75,1.75,72580,0
2012-08-15,1.73,1.78,1.73,1.78,72422,0
2012-08-16,1.78,1.83,1.77,1.82,98268,0
2012-08-17,1.84,1.88,1.84,1.85,148485,0
2012-08-20,1.9,1.92,1.86,1.87,44791,0
2012-08-21,1.94,1.94,1.89,1.89,110141,0
2012-08-22,1.86,1.88,1.85,1.86,25675,0
2012-08-23,1.93,1.93,1.91,1.93,50146,0
2012-08-24,1.91,1.93,1.89,1.91,50122,0
2012-08-27,1.94,1.95,1.91,1.94,76838,0
2012-08-28,1.95,1.96,1.92,1.96,49364,0
2012-08-29,1.94,1.98,1.93,1.95,170518,0
2012-08-30,1.91,1.94,1.86,1.89,110486,0
2012-08-31,1.87,1.87,1.83,1.86,45337,0
2012-09-04,1.86,1.86,1.81,1.81,116925,0
2012-09-05,1.77,1.78,1.75,1.75,122514,0
2012-09-06,1.77,1.85,1.77,1.84,92752,0
2012-09-07,1.84,1.85,1.81,1.85,154261,0
2012-09-10,1.84,1.84,1.8,1.8,73367,0
2012-09-11,1.8,1.85,1.8,1.84,348416,0
2012-09-12,1.81,1.86,1.81,1.86,109127,0
2012-09-13,1.87,1.96,1.87,1.9,139660,0
2012-09-14,1.93,1.96,1.9,1.96,146288,0
2012-09-17,1.87,1.92,1.84,1.9,100500,0
2012-09-18,1.85,1.85,1.82,1.82,62029,0
2012-09-19,1.84,1.88,1.83,1.87,135385,0
2012-09-20,1.83,1.86,1.82,1.82,204693,0
2012-09-21,1.83,1.85,1.81,1.84,230960,0
2012-09-24,1.82,1.84,1.8,1.8,80525,0
2012-09-25,1.78,1.78,1.73,1.73,84832,0
2012-09-26,1.75,1.75,1.71,1.71,90346,0
2012-09-27,1.74,1.83,1.74,1.81,211775,0
2012-09-28,1.77,1.81,1.77,1.8,64810,0
2012-10-01,1.77,1.8,1.75,1.76,101189,0
2012-10-02,1.79,1.82,1.77,1.82,134065,0
2012-10-03,1.85,1.85,1.83,1.83,81952,0
2012-10-04,1.86,1.9,1.86,1.9,167875,0
2012-10-05,1.9,1.9,1.87,1.9,37325,0
2012-10-08,1.88,1.88,1.83,1.83,137437,0
2012-10-09,1.83,1.83,1.79,1.79,58773,0
2012-10-10,1.82,1.83,1.79,1.8,34466,0
2012-10-11,1.85,1.86,1.82,1.86,303275,0
2012-10-12,1.82,1.83,1.8,1.83,38297,0
2012-10-15,1.84,1.88,1.82,1.88,106389,0
2012-10-16,1.85,1.91,1.85,1.91,63847,0
2012-10-17,1.91,1.92,1.89,1.92,88163,0
2012-10-18,1.91,1.91,1.87,1.9,119591,0
2012-10-19,1.97,1.97,1.93,1.96,151265,0
2012-10-22,1.99,2.04,1.99,2.01,133079,0
2012-10-23,2,2,1.97,1.98,155277,0
2012-10-24,2.03,2.05,2.01,2.03,172969,0
2012-10-25,1.99,2.01,1.98,2,68592,0
2012-10-26,1.94,1.94,1.88,1.88,279197,0
2012-10-31,1.94,1.94,1.89,1.89,56351,0
2012-11-01,1.96,2.01,1.95,2.01,252238,0
2012-11-02,2.05,2.05,1.94,1.94,114325,0
2012-11-05,2.03,2.1,2.03,2.1,152500,0
2012-11-06,2.22,2.27,2.21,2.23,147758,0
2012-11-07,2.23,2.23,2.15,2.15,239878,0
2012-11-08,2.24,2.24,2.17,2.19,91005,0
2012-11-09,2.26,2.3,2.23,2.3,172685,0
2012-11-12,2.33,2.33,2.29,2.33,54126,0
2012-11-13,2.29,2.31,2.24,2.28,119453,0
2012-11-14,2.31,2.35,2.25,2.3,165311,0
2012-11-15,2.3,2.32,2.27,2.28,102021,0
2012-11-16,2.32,2.32,2.29,2.29,171800,0
2012-11-19,2.33,2.4,2.33,2.38,249875,0
2012-11-20,2.28,2.3,2.26,2.26,126319,0
2012-11-21,2.24,2.28,2.22,2.28,52286,0
2012-11-23,2.32,2.41,2.31,2.41,122275,0
2012-11-26,2.34,2.37,2.32,2.32,225874,0
2012-11-27,2.35,2.4,2.35,2.37,63065,0
2012-11-28,2.33,2.38,2.31,2.38,198628,0
2012-11-29,2.36,2.36,2.31,2.36,116283,0
2012-11-30,2.39,2.39,2.34,2.39,87796,0
2012-12-03,2.38,2.42,2.35,2.4,122299,0
2012-12-04,2.38,2.41,2.35,2.37,202341,0
2012-12-05,2.4,2.43,2.37,2.41,244524,0
2012-12-06,2.46,2.49,2.45,2.49,77075,0
2012-12-07,2.46,2.5,2.45,2.45,195118,0
2012-12-10,2.42,2.44,2.39,2.41,400516,0
2012-12-11,2.38,2.42,2.37,2.42,168758,0
2012-12-12,2.42,2.44,2.39,2.42,391157,0
2012-12-13,2.36,2.39,2.35,2.37,156547,0
2012-12-14,2.39,2.45,2.39,2.42,312727,0
2012-12-17,2.36,2.4,2.35,2.37,79130,0
2012-12-18,2.34,2.5,2.3,2.43,497721,0
2012-12-19,2.42,2.43,2.4,2.43,154500,0
2012-12-20,2.45,2.45,2.42,2.42,160484,0
2012-12-21,2.33,2.36,2.3,2.3,343019,0
2012-12-24,2.35,2.35,2.25,2.25,101057,0
2012-12-26,2.35,2.36,2.28,2.28,334441,0
2012-12-27,2.39,2.4,2.36,2.37,136988,0
2012-12-28,2.38,2.44,2.38,2.42,101647,0
2012-12-31,2.41,2.55,2.41,2.55,310681,0
2013-01-02,2.55,2.67,2.53,2.67,400984,0
2013-01-03,2.65,2.7,2.59,2.61,209187,0
2013-01-04,2.69,2.73,2.68,2.72,153964,0
2013-01-07,2.7,2.7,2.64,2.64,150736,0
2013-01-08,2.75,2.77,2.71,2.71,178707,0
2013-01-09,3.08,3.08,3.02,3.05,328984,0
2013-01-10,3.24,3.24,3.12,3.23,390854,0
2013-01-11,3.08,3.1,3.06,3.06,163105,0
2013-01-14,3.02,3.05,3.01,3.04,135961,0
2013-01-15,3.04,3.04,3,3,126580,0
2013-01-16,3.02,3.11,3.02,3.07,187352,0
2013-01-17,3.1,3.19,3.08,3.14,408973,0
2013-01-18,3.1,3.11,3.04,3.08,235949,0
2013-01-22,3.16,3.18,3.15,3.16,63334,0
2013-01-23,3.12,3.12,3.07,3.09,100400,0
2013-01-24,3.11,3.14,3.07,3.07,166369,0
2013-01-25,3.09,3.09,3.04,3.04,213923,0
2013-01-28,3.05,3.06,2.99,3.01,126637,0
2013-01-29,3.01,3.03,2.99,3,159561,0
2013-01-30,3.02,3.06,3.02,3.02,63643,0
2013-01-31,3.03,3.08,3.03,3.04,98493,0
2013-02-01,3.09,3.1,3.03,3.09,133805,0
2013-02-04,2.99,3.03,2.95,2.95,263960,0
2013-02-05,3.09,3.13,3.09,3.13,105260,0
2013-02-06,3.19,3.42,3.16,3.37,251069,0
2013-02-07,3.07,3.07,2.97,2.97,251103,0
2013-02-08,2.88,2.88,2.81,2.82,217985,0
2013-02-11,2.82,2.83,2.79,2.79,179400,0
2013-02-12,2.81,2.84,2.79,2.82,140568,0
2013-02-13,2.84,2.85,2.83,2.83,70940,0
2013-02-14,2.89,2.96,2.89,2.92,143337,0
2013-02-15,2.95,2.95,2.89,2.9,172253,0
2013-02-19,2.74,2.75,2.71,2.71,162364,0
2013-02-20,2.73,2.77,2.68,2.68,294706,0
2013-02-21,2.68,2.68,2.63,2.63,229184,0
2013-02-22,2.74,2.74,2.7,2.72,285638,0
2013-02-25,2.68,2.71,2.61,2.62,160522,0
2013-02-26,2.63,2.63,2.56,2.56,156895,0
2013-02-27,2.66,2.71,2.63,2.71,160253,0
2013-02-28,2.78,2.85,2.76,2.83,83119,0
2013-03-01,2.88,2.94,2.88,2.9,171742,0
2013-03-04,2.92,2.92,2.87,2.88,181705,0
2013-03-05,2.92,2.95,2.9,2.95,233595,0
2013-03-06,2.94,2.94,2.89,2.93,99287,0
2013-03-07,2.91,2.96,2.91,2.96,84160,0
2013-03-08,2.96,2.96,2.89,2.91,139927,0
2013-03-11,2.91,2.91,2.85,2.88,121495,0
2013-03-12,2.86,2.9,2.84,2.84,284584,0
2013-03-13,2.84,2.84,2.8,2.8,160000,0
2013-03-14,2.84,2.88,2.82,2.87,95459,0
2013-03-15,2.86,2.9,2.8,2.8,610544,0
2013-03-18,2.76,2.78,2.71,2.71,260697,0
2013-03-19,2.84,2.89,2.82,2.83,200917,0
2013-03-20,2.99,3.03,2.99,3.03,401776,0
2013-03-21,3.08,3.09,3.06,3.08,159992,0
2013-03-22,3.04,3.04,2.98,3.02,210070,0
2013-03-25,2.99,3,2.96,3,81706,0
2013-03-26,3,3.02,2.99,3.02,93345,0
2013-03-27,2.99,3.05,2.99,3.05,96416,0
2013-03-28,2.94,2.95,2.89,2.92,81225,0
2013-04-01,2.93,2.94,2.9,2.9,69591,0
2013-04-02,3,3.04,3,3.03,139393,0
2013-04-03,3.03,3.04,2.96,2.96,271967,0
2013-04-04,2.97,3,2.97,2.97,97682,0
2013-04-05,2.89,2.92,2.85,2.88,234062,0
2013-04-08,2.87,2.91,2.85,2.91,90431,0
2013-04-09,2.91,2.98,2.91,2.96,186011,0
2013-04-10,3.04,3.13,3.03,3.12,348049,0
2013-04-11,3.08,3.09,3.05,3.05,126714,0
2013-04-12,3.07,3.07,2.99,3.01,82241,0
2013-04-15,3.06,3.09,2.98,2.98,281229,0
2013-04-16,3.13,3.2,3.13,3.18,239009,0
2013-04-17,3.2,3.2,3.16,3.16,274608,0
2013-04-18,3.17,3.17,3.1,3.16,182274,0
2013-04-19,3.22,3.24,3.17,3.24,270077,0
2013-04-22,3.21,3.25,3.19,3.25,90175,0
2013-04-23,3.2,3.22,3.17,3.22,76335,0
2013-04-24,3.2,3.32,3.2,3.3,209014,0
2013-04-25,3.41,3.48,3.39,3.46,260144,0
2013-04-26,3.59,3.63,3.58,3.58,169014,0
2013-04-29,3.6,3.61,3.54,3.61,126964,0
2013-04-30,3.61,3.64,3.56,3.64,274691,0
2013-05-01,3.61,3.61,3.54,3.54,122937,0
2013-05-02,3.79,3.94,3.79,3.91,252566,0
2013-05-03,3.95,3.97,3.92,3.92,167285,0
2013-05-06,3.87,3.94,3.81,3.88,195860,0
2013-05-07,3.81,3.84,3.78,3.84,150642,0
2013-05-08,3.85,3.9,3.84,3.89,238170,0
2013-05-09,3.86,3.87,3.82,3.86,129009,0
2013-05-10,4,4.06,3.97,4.06,164623,0
2013-05-13,4.11,4.2,4.1,4.15,260847,0
2013-05-14,4.1,4.12,4.06,4.06,84638,0
2013-05-15,4.11,4.15,4.08,4.14,116724,0
2013-05-16,4.14,4.14,4.06,4.09,140632,0
2013-05-17,4.08,4.09,4.05,4.09,115716,0
2013-05-20,4.15,4.27,4.13,4.27,243528,0
2013-05-21,4.06,4.06,3.98,4.03,161152,0
2013-05-22,4.1,4.15,4.01,4.01,274201,0
2013-05-23,4.18,4.26,4.16,4.2,161310,0
2013-05-24,4.35,4.41,4.33,4.36,220304,0
2013-05-28,4.52,4.64,4.5,4.56,316765,0
2013-05-29,4.47,4.49,4.43,4.46,86780,0
2013-05-30,4.23,4.26,4.21,4.25,177335,0
2013-05-31,4.08,4.09,4.01,4.01,268922,0
2013-06-03,4.12,4.12,4.05,4.06,127264,0
2013-06-04,4.13,4.2,4.13,4.13,54752,0
2013-06-05,4.16,4.18,4.08,4.1,230827,0
2013-06-06,4.03,4.04,3.96,4.04,226850,0
2013-06-07,4.02,4.04,3.96,4.04,115426,0
2013-06-10,3.93,3.97,3.91,3.96,138296,0
2013-06-11,4,4.06,3.98,3.98,112408,0
2013-06-12,4,4.02,3.94,3.94,122744,0
2013-06-13,3.96,4.04,3.96,4.02,131742,0
2013-06-14,3.91,3.93,3.79,3.79,369486,0
2013-06-17,3.84,3.93,3.84,3.93,310158,0
2013-06-18,3.95,3.99,3.95,3.98,66541,0
2013-06-19,4,4.05,3.91,3.91,268000,0
2013-06-20,3.91,3.91,3.75,3.78,326026,0
2013-06-21,3.82,3.87,3.74,3.76,558065,0
2013-06-24,3.65,3.68,3.58,3.63,232284,0
2013-06-25,3.52,3.57,3.5,3.57,245764,0
2013-06-26,3.61,3.65,3.59,3.64,278956,0
2013-06-27,3.63,3.65,3.6,3.61,133570,0
2013-06-28,3.6,3.66,3.58,3.65,132352,0
2013-07-01,3.66,3.66,3.61,3.61,50014,0
2013-07-02,3.69,3.77,3.69,3.71,67912,0
2013-07-03,3.65,3.65,3.57,3.57,178129,0
2013-07-05,3.84,3.88,3.81,3.88,146846,0
2013-07-08,4.01,4.06,3.99,4.01,171593,0
2013-07-09,4.05,4.07,4.02,4.07,121175,0
2013-07-10,3.99,3.99,3.95,3.96,77988,0
2013-07-11,4.04,4.11,4.01,4.11,150837,0
2013-07-12,4.06,4.07,4,4.04,208775,0
2013-07-15,4.06,4.16,4.06,4.16,142917,0
2013-07-16,4.2,4.21,4.14,4.16,114294,0
2013-07-17,4.15,4.15,4.1,4.15,124593,0
2013-07-18,4.07,4.07,3.98,4.02,110624,0
2013-07-19,3.79,3.81,3.74,3.8,251495,0
2013-07-22,3.85,3.93,3.84,3.91,79629,0
2013-07-23,3.9,3.91,3.86,3.91,70688,0
2013-07-24,3.86,3.87,3.77,3.79,96085,0
2013-07-25,3.73,3.74,3.72,3.74,67294,0
2013-07-26,3.78,3.84,3.78,3.84,71307,0
2013-07-29,3.79,3.79,3.74,3.77,110201,0
2013-07-30,3.77,3.77,3.73,3.76,61659,0
2013-07-31,3.68,3.71,3.65,3.66,126298,0
2013-08-01,3.67,3.75,3.65,3.75,267454,0
2013-08-02,3.72,3.73,3.69,3.71,74296,0
2013-08-05,3.95,4.05,3.9,4.03,1242502,0
2013-08-06,4.06,4.15,4.06,4.11,500517,0
2013-08-07,4.03,4.03,3.97,3.97,439463,0
2013-08-08,4.02,4.07,3.95,4.06,402225,0
2013-08-09,4.03,4.09,3.99,4.05,367580,0
2013-08-12,3.95,4.03,3.9,4,497880,0
2013-08-13,3.9,3.91,3.82,3.91,280132,0
2013-08-14,3.9,3.9,3.87,3.89,169298,0
2013-08-15,3.86,3.87,3.76,3.77,215706,0
2013-08-16,3.75,3.75,3.7,3.73,143714,0
2013-08-19,3.75,3.82,3.75,3.75,161379,0
2013-08-20,3.76,3.79,3.73,3.73,114138,0
2013-08-21,3.73,3.73,3.7,3.7,73219,0
2013-08-22,3.71,3.84,3.7,3.83,187578,0
2013-08-23,3.84,3.85,3.78,3.81,146359,0
2013-08-26,3.85,3.85,3.72,3.74,118816,0
2013-08-27,3.67,3.69,3.58,3.58,341532,0
2013-08-28,3.56,3.57,3.52,3.56,170936,0
2013-08-29,3.64,3.69,3.61,3.63,188748,0
2013-08-30,3.61,3.61,3.55,3.55,130609,0
2013-09-03,3.63,3.69,3.61,3.69,264227,0
2013-09-04,3.64,3.78,3.64,3.78,269772,0
2013-09-05,3.73,3.76,3.72,3.76,147427,0
2013-09-06,3.73,3.73,3.66,3.71,219514,0
2013-09-09,3.62,3.75,3.62,3.75,211297,0
2013-09-10,3.68,3.78,3.66,3.78,279917,0
2013-09-11,3.67,3.67,3.63,3.65,140421,0
2013-09-12,3.55,3.63,3.53,3.57,338555,0
2013-09-13,3.56,3.62,3.56,3.57,156041,0
2013-09-16,3.59,3.64,3.59,3.61,98823,0
2013-09-17,3.55,3.56,3.53,3.53,78906,0
2013-09-18,3.48,3.6,3.48,3.59,430234,0
2013-09-19,3.59,3.59,3.5,3.52,298312,0
2013-09-20,3.56,3.61,3.5,3.5,362831,0
2013-09-23,3.55,3.61,3.53,3.61,248800,0
2013-09-24,3.59,3.62,3.52,3.52,179673,0
2013-09-25,3.54,3.62,3.54,3.61,236267,0
2013-09-26,3.52,3.6,3.52,3.57,149254,0
2013-09-27,3.52,3.54,3.51,3.51,113084,0
2013-09-30,3.45,3.47,3.41,3.47,222987,0
2013-10-01,3.45,3.52,3.45,3.52,132827,0
2013-10-02,3.57,3.59,3.54,3.59,80868,0
2013-10-03,3.57,3.61,3.53,3.6,143885,0
2013-10-04,3.61,3.72,3.61,3.72,160648,0
2013-10-07,3.64,3.64,3.58,3.59,152336,0
2013-10-08,3.84,3.93,3.75,3.75,402838,0
2013-10-09,3.94,3.98,3.88,3.92,402352,0
2013-10-10,3.96,4.06,3.95,4.04,319989,0
2013-10-11,3.99,4,3.9,3.96,158111,0
2013-10-14,3.94,3.95,3.9,3.94,93995,0
2013-10-15,3.91,3.98,3.88,3.91,148516,0
2013-10-16,3.91,3.97,3.88,3.97,165001,0
2013-10-17,3.91,4.02,3.91,4.02,112889,0
2013-10-18,4.05,4.11,4.04,4.11,251429,0
2013-10-21,4.07,4.08,4,4.04,152579,0
2013-10-22,4.08,4.08,3.96,3.99,113035,0
2013-10-23,3.75,3.76,3.67,3.69,355318,0
2013-10-25,3.72,3.78,3.71,3.71,255315,0
2013-10-28,3.72,3.79,3.71,3.71,369103,0
2013-10-29,3.71,3.74,3.66,3.69,306756,0
2013-10-30,3.72,3.75,3.69,3.69,138069,0
2013-10-31,3.69,3.71,3.62,3.66,1554633,0
2013-11-01,3.66,3.66,3.54,3.58,3152296,0
2013-11-04,3.57,3.58,3.52,3.56,370181,0
2013-11-05,3.61,3.62,3.58,3.6,163000,0
2013-11-06,3.61,3.68,3.61,3.62,295354,0
2013-11-07,3.65,3.67,3.57,3.57,365054,0
2013-11-08,3.55,3.6,3.53,3.58,133976,0
2013-11-11,3.53,3.54,3.49,3.53,196865,0
2013-11-12,3.5,3.51,3.46,3.49,133225,0
2013-11-13,3.48,3.57,3.48,3.57,172097,0
2013-11-14,3.51,3.55,3.51,3.55,119280,0
2013-11-15,3.57,3.66,3.54,3.66,504085,0
2013-11-18,3.8,3.84,3.77,3.81,383845,0
2013-11-19,3.8,3.8,3.69,3.71,560813,0
2013-11-20,3.71,3.71,3.67,3.67,170407,0
2013-11-21,3.67,3.73,3.67,3.71,420405,0
2013-11-22,3.72,3.75,3.71,3.73,308910,0
2013-11-25,3.79,3.83,3.77,3.78,372686,0
2013-11-26,3.8,3.83,3.79,3.83,236505,0
2013-11-27,3.84,3.87,3.82,3.87,139486,0
2013-11-29,4.05,4.08,4.01,4.05,324028,0
2013-12-02,4.03,4.07,4.02,4.03,230840,0
2013-12-03,4.09,4.11,4.06,4.08,223532,0
2013-12-04,4.04,4.05,4,4.05,147808,0
2013-12-05,3.98,3.99,3.93,3.98,213134,0
2013-12-06,3.96,3.97,3.92,3.96,162748,0
2013-12-09,3.94,3.95,3.9,3.9,168517,0
2013-12-10,3.86,3.9,3.83,3.87,213653,0
2013-12-11,3.84,3.84,3.65,3.66,1544831,0
2013-12-12,3.89,3.89,3.69,3.72,303399,0
2013-12-13,3.77,3.79,3.76,3.76,190398,0
2013-12-16,3.8,3.83,3.77,3.82,396980,0
2013-12-17,3.8,3.8,3.76,3.76,172327,0
2013-12-18,3.79,3.86,3.76,3.83,200581,0
2013-12-19,3.76,3.8,3.75,3.76,112027,0
2013-12-20,3.77,3.78,3.72,3.72,234738,0
2013-12-23,3.75,3.76,3.72,3.74,202468,0
2013-12-24,3.74,3.76,3.72,3.72,27547,0
2013-12-26,3.74,3.76,3.72,3.73,106919,0
2013-12-27,3.73,3.76,3.73,3.76,90289,0
2013-12-30,3.75,3.82,3.75,3.79,96354,0
2013-12-31,3.84,3.9,3.84,3.9,90589,0
2014-01-02,3.9,3.97,3.9,3.95,324519,0
2014-01-03,3.96,4,3.96,3.97,196827,0
2014-01-06,3.81,3.82,3.75,3.82,803857,0
2014-01-07,3.93,3.97,3.91,3.97,543080,0
2014-01-08,3.97,3.97,3.92,3.93,171008,0
2014-01-09,3.96,3.97,3.9,3.95,264147,0
2014-01-10,3.96,3.99,3.94,3.98,230739,0
2014-01-13,4.25,4.33,4.23,4.33,476590,0
2014-01-14,4.24,4.27,4.19,4.23,225857,0
2014-01-15,4.17,4.2,4.16,4.17,147647,0
2014-01-16,4.3,4.34,4.28,4.29,508780,0
2014-01-17,4.52,4.6,4.5,4.56,536053,0
2014-01-21,4.9,4.98,4.86,4.92,430731,0
2014-01-22,4.88,4.88,4.75,4.8,165697,0
2014-01-23,4.9,4.92,4.83,4.9,262733,0
2014-01-24,4.7,4.74,4.55,4.59,278567,0
2014-01-27,4.97,5.05,4.92,4.93,446862,0
2014-01-28,5.03,5.07,4.99,5.06,440962,0
2014-01-29,4.99,5,4.89,4.9,195001,0
2014-01-30,4.99,5.01,4.94,4.94,124504,0
2014-01-31,4.9,4.95,4.86,4.92,80047,0
2014-02-03,4.92,4.96,4.79,4.82,239450,0
2014-02-04,5.11,5.18,5.1,5.16,291773,0
2014-02-05,5.11,5.11,5,5.02,158367,0
2014-02-06,5.03,5.14,5.02,5.1,115858,0
2014-02-07,5.1,5.14,5.07,5.1,169244,0
2014-02-10,5.22,5.28,5.2,5.26,296867,0
2014-02-11,5.18,5.2,5.16,5.17,90591,0
2014-02-12,5.2,5.27,5.2,5.23,125544,0
2014-02-13,5.21,5.24,5.2,5.23,41428,0
2014-02-14,5.28,5.32,5.27,5.31,157990,0
2014-02-18,4.29,4.32,4.2,4.29,1068315,0
2014-02-19,4.26,4.26,4.2,4.22,406361,0
2014-02-20,4.2,4.2,4.11,4.19,281089,0
2014-02-21,3.99,4.02,3.95,3.98,351402,0
2014-02-24,4.12,4.17,4.07,4.13,236200,0
2014-02-25,4.11,4.11,4.02,4.03,123289,0
2014-02-26,4.2,4.22,4.13,4.16,112585,0
2014-02-27,4.13,4.18,4.13,4.17,104976,0
2014-02-28,4.22,4.31,4.19,4.25,223469,0
2014-03-03,4.26,4.37,4.26,4.37,261310,0
2014-03-04,4.35,4.36,4.28,4.29,110764,0
2014-03-05,4.26,4.27,4.17,4.24,125179,0
2014-03-06,4.15,4.16,4.12,4.13,239902,0
2014-03-07,4.17,4.21,4.15,4.15,235915,0
2014-03-10,4.16,4.21,4.1,4.21,471233,0
2014-03-11,4.15,4.19,4.05,4.07,261676,0
2014-03-12,3.97,3.99,3.93,3.94,328982,0
2014-03-13,4.11,4.14,3.92,3.96,267806,0
2014-03-14,3.93,3.94,3.88,3.89,114993,0
2014-03-17,3.9,3.9,3.85,3.86,174816,0
2014-03-18,3.95,4.05,3.94,4,158810,0
2014-03-19,4,4.04,3.97,4.01,324174,0
2014-03-20,3.99,4.01,3.95,3.96,263397,0
2014-03-21,4.06,4.06,3.95,3.95,200693,0
2014-03-24,3.95,3.97,3.88,3.89,187934,0
2014-03-25,3.88,3.9,3.85,3.88,59682,0
2014-03-26,3.94,3.94,3.88,3.88,68900,0
2014-03-27,3.79,3.81,3.74,3.77,272654,0
2014-03-28,3.79,3.86,3.79,3.8,56879,0
2014-03-31,3.79,3.81,3.76,3.78,112802,0
2014-04-01,3.88,3.94,3.87,3.93,119291,0
2014-04-02,4.03,4.03,3.96,4.02,96648,0
2014-04-03,3.99,4.03,3.98,4,64482,0
2014-04-04,4,4.03,3.94,3.94,230074,0
2014-04-07,3.78,3.85,3.75,3.76,237315,0
2014-04-08,3.78,3.83,3.78,3.81,72099,0
2014-04-09,3.79,3.87,3.79,3.86,46153,0
2014-04-10,3.88,3.9,3.84,3.84,102984,0
2014-04-11,3.84,3.85,3.81,3.82,170250,0
2014-04-14,3.84,3.88,3.81,3.85,104409,0
2014-04-15,3.87,3.89,3.83,3.85,71380,0
2014-04-16,3.88,3.93,3.85,3.89,161015,0
2014-04-17,3.89,3.99,3.89,3.97,103364,0
2014-04-21,3.97,3.97,3.93,3.97,164775,0
2014-04-22,3.92,3.94,3.9,3.92,73704,0
2014-04-23,3.92,3.98,3.92,3.98,318681,0
2014-04-24,4.22,4.31,4.21,4.27,336294,0
2014-04-25,4.12,4.16,4.11,4.15,314291,0
2014-04-28,4.15,4.18,4.05,4.12,169802,0
2014-04-29,4.09,4.13,4.09,4.11,101832,0
2014-04-30,4.09,4.15,4.05,4.15,117213,0
2014-05-01,4.1,4.16,4.09,4.14,76327,0
2014-05-02,4.12,4.15,4.12,4.14,83520,0
2014-05-05,4.15,4.15,4.09,4.13,73738,0
2014-05-06,4.11,4.16,4.11,4.12,38808,0
2014-05-07,4.11,4.12,4.06,4.1,67306,0
2014-05-08,4.1,4.11,4.06,4.06,44610,0
2014-05-09,4.02,4.02,3.96,3.97,87911,0
2014-05-12,3.99,4.02,3.96,4.02,73943,0
2014-05-13,4,4.03,3.96,3.99,30027,0
2014-05-14,4,4.01,3.97,3.97,89402,0
2014-05-15,4.08,4.1,4.04,4.09,53914,0
2014-05-16,4.08,4.1,4.08,4.1,72450,0
2014-05-19,4.1,4.14,4.08,4.14,89426,0
2014-05-20,4.15,4.15,4.11,4.11,23697,0
2014-05-21,4.16,4.16,4.11,4.12,37787,0
2014-05-22,4.11,4.14,4.06,4.06,70223,0
2014-05-23,4.19,4.21,4.18,4.21,99402,0
2014-05-27,4.15,4.19,4.11,4.13,50901,0
2014-05-28,4.11,4.17,4.11,4.11,55285,0
2014-05-29,4.1,4.14,4.09,4.09,36750,0
2014-05-30,4.21,4.22,4.17,4.2,88708,0
2014-06-02,4.22,4.23,4.21,4.23,39284,0
2014-06-03,4.25,4.38,4.25,4.38,71702,0
2014-06-04,3.98,3.98,3.98,3.98,1860,0
2014-06-05,4.05,4.12,4.02,4.12,67219,0
2014-06-06,4.12,4.16,4.04,4.06,81815,0
2014-06-09,3.99,4.08,3.99,4.03,85228,0
2014-06-10,4.08,4.12,4.05,4.07,45600,0
2014-06-11,4.04,4.09,4.04,4.08,18843,0
2014-06-12,4.08,4.08,4.05,4.05,49010,0
2014-06-13,4.06,4.09,4.06,4.07,36197,0
2014-06-16,4.07,4.08,4.06,4.07,29641,0
2014-06-17,4.03,4.04,4,4.03,27350,0
2014-06-18,4.02,4.04,3.98,4.02,230827,0
2014-06-19,3.98,3.99,3.92,3.94,249468,0
2014-06-20,3.96,4.02,3.88,3.88,502909,0
2014-06-23,3.98,4.03,3.94,4.02,73882,0
2014-06-24,4.07,4.08,4.05,4.08,93831,0
2014-06-25,4.09,4.12,4.07,4.09,154812,0
2014-06-26,4.22,4.27,4.2,4.23,246873,0
2014-06-27,4.28,4.3,4.22,4.26,76096,0
2014-06-30,4.26,4.3,4.22,4.22,97082,0
2014-07-01,4.22,4.28,4.22,4.26,72748,0
2014-07-02,4.34,4.4,4.32,4.38,200500,0
2014-07-03,4.4,4.5,4.4,4.49,157656,0
2014-07-07,4.74,4.8,4.71,4.73,536815,0
2014-07-08,4.7,4.7,4.57,4.61,244714,0
2014-07-09,4.57,4.61,4.57,4.59,24828,0
2014-07-10,4.69,4.77,4.66,4.75,134968,0
2014-07-11,4.75,4.75,4.69,4.72,39065,0
2014-07-14,4.75,4.82,4.75,4.8,155629,0
2014-07-15,4.94,4.97,4.85,4.87,603503,0
2014-07-16,4.85,4.87,4.78,4.8,54723,0
2014-07-17,4.72,4.74,4.66,4.66,57544,0
2014-07-18,4.77,4.85,4.76,4.82,61453,0
2014-07-21,4.9,4.91,4.86,4.9,27962,0
2014-07-22,4.92,4.93,4.87,4.89,47360,0
2014-07-23,4.85,4.85,4.77,4.8,242282,0
2014-07-24,4.8,4.8,4.72,4.76,297535,0
2014-07-25,4.61,4.65,4.6,4.63,78173,0
2014-07-28,4.7,4.73,4.69,4.72,57629,0
2014-07-29,4.75,4.76,4.68,4.69,49549,0
2014-07-30,4.71,4.72,4.67,4.71,78597,0
2014-07-31,4.6,4.61,4.52,4.55,76980,0
2014-08-01,4.52,4.55,4.45,4.48,40832,0
2014-08-04,4.55,4.59,4.55,4.55,64801,0
2014-08-05,4.64,4.64,4.55,4.57,156257,0
2014-08-06,4.51,4.61,4.4,4.57,81035,0
2014-08-07,4.36,4.36,4.29,4.3,153671,0
2014-08-08,4.36,4.43,4.36,4.4,89899,0
2014-08-11,4.45,4.54,4.45,4.52,54732,0
2014-08-12,4.51,4.58,4.48,4.5,30683,0
2014-08-13,4.49,4.52,4.48,4.48,35601,0
2014-08-14,4.58,4.64,4.57,4.61,69068,0
2014-08-15,4.56,4.56,4.49,4.5,39426,0
2014-08-18,4.64,4.7,4.64,4.67,102915,0
2014-08-19,4.69,4.69,4.52,4.68,151099,0
2014-08-20,4.64,4.73,4.64,4.71,38151,0
2014-08-21,4.71,4.72,4.65,4.68,64882,0
2014-08-22,4.67,4.67,4.5,4.63,56731,0
2014-08-25,4.51,4.6,4.51,4.56,18705,0
2014-08-26,4.57,4.59,4.56,4.56,15363,0
2014-08-27,4.56,4.56,4.52,4.55,35812,0
2014-08-28,4.52,4.64,4.52,4.6,20453,0
2014-08-29,4.6,4.65,4.6,4.6,33618,0
2014-09-02,4.66,4.73,4.66,4.71,85760,0
2014-09-03,4.77,4.78,4.68,4.73,62972,0
2014-09-04,4.71,4.77,4.7,4.75,67208,0
2014-09-05,4.65,4.69,4.61,4.68,57225,0
2014-09-08,4.71,4.75,4.68,4.74,55618,0
2014-09-09,4.73,4.73,4.67,4.72,15768,0
2014-09-10,4.74,4.74,4.57,4.68,199434,0
2014-09-11,4.69,4.7,4.63,4.67,34642,0
2014-09-12,4.79,4.85,4.79,4.84,159912,0
2014-09-15,4.84,4.84,4.77,4.79,107964,0
2014-09-16,4.83,4.93,4.83,4.91,266997,0
2014-09-17,5.05,5.14,5.02,5.08,368696,0
2014-09-18,5.06,5.1,5.02,5.1,184741,0
2014-09-19,5.05,5.11,5,5.1,828381,0
2014-09-22,5.1,5.1,5.02,5.04,192937,0
2014-09-23,5.05,5.1,5.05,5.05,205632,0
2014-09-24,5.02,5.03,4.96,5.01,111580,0
2014-09-25,5.14,5.2,5.09,5.16,261114,0
2014-09-26,5.2,5.25,5.19,5.22,146994,0
2014-09-29,5.2,5.25,5.17,5.18,126759,0
2014-09-30,5.12,5.13,5.09,5.09,68190,0
2014-10-01,5.05,5.09,5.01,5.01,234489,0
2014-10-02,5,5.04,4.94,5,116587,0
2014-10-03,5.17,5.18,5.08,5.1,146502,0
2014-10-06,5.17,5.17,5.1,5.12,89111,0
2014-10-07,5.29,5.34,5.25,5.3,323876,0
2014-10-08,5.3,5.34,5.22,5.34,127743,0
2014-10-09,5.13,5.15,5.04,5.04,170267,0
2014-10-10,4.95,5,4.8,4.82,325643,0
2014-10-13,4.8,4.85,4.77,4.81,102381,0
2014-10-14,4.81,4.81,4.73,4.73,68836,0
2014-10-15,4.76,4.82,4.72,4.76,156953,0
2014-10-16,4.87,4.92,4.8,4.9,139856,0
2014-10-17,5.06,5.07,5,5.03,128243,0
2014-10-20,5.05,5.11,5.05,5.09,59834,0
2014-10-21,5.1,5.15,5.1,5.15,66011,0
2014-10-22,5.2,5.2,5.12,5.12,84109,0
2014-10-23,5.09,5.11,5.07,5.09,58664,0
2014-10-24,5.09,5.1,5.07,5.1,23306,0
2014-10-27,5.09,5.11,5.04,5.05,220094,0
2014-10-28,5.08,5.1,5.04,5.1,155213,0
2014-10-29,5.09,5.11,5.06,5.09,56842,0
2014-10-30,5.09,5.11,5.03,5.08,223844,0
2014-10-31,5.14,5.17,5.09,5.14,161204,0
2014-11-03,5.07,5.11,5.07,5.11,45802,0
2014-11-04,5.06,5.06,5.02,5.05,99615,0
2014-11-05,4.79,4.88,4.52,4.69,399002,0
2014-11-06,4.84,4.93,4.83,4.91,130079,0
2014-11-07,4.92,4.92,4.86,4.9,124033,0
2014-11-10,5.02,5.09,5,5.01,110660,0
2014-11-11,5.08,5.11,5.06,5.1,120117,0
2014-11-12,5.15,5.17,5.13,5.17,62032,0
2014-11-13,5.19,5.2,5.15,5.2,138271,0
2014-11-14,5.44,5.48,5.44,5.46,199413,0
2014-11-17,5.44,5.44,5.33,5.33,78520,0
2014-11-18,5.26,5.34,5.26,5.34,110460,0
2014-11-19,5.29,5.33,5.29,5.31,21632,0
2014-11-20,5.29,5.35,5.27,5.27,112343,0
2014-11-21,5.28,5.41,5.28,5.41,98642,0
2014-11-24,5.32,5.32,5.23,5.28,60295,0
2014-11-25,5.27,5.27,5.22,5.24,47321,0
2014-11-26,5.1,5.14,5.08,5.12,210318,0
2014-11-28,5.12,5.15,5.1,5.13,53739,0
2014-12-01,5.04,5.04,4.99,4.99,121563,0
2014-12-02,5.06,5.07,5.03,5.04,52865,0
2014-12-03,4.89,4.95,4.85,4.95,67139,0
2014-12-04,4.94,5.01,4.93,5,91958,0
2014-12-05,4.93,4.96,4.91,4.95,49004,0
2014-12-08,4.96,4.98,4.86,4.86,89866,0
2014-12-09,4.88,4.93,4.84,4.93,181883,0
2014-12-10,4.93,4.98,4.91,4.91,134805,0
2014-12-11,4.89,4.92,4.81,4.86,130603,0
2014-12-12,4.86,4.89,4.8,4.81,60759,0
2014-12-15,4.7,4.76,4.62,4.65,68251,0
2014-12-16,4.65,4.75,4.65,4.65,28732,0
2014-12-17,4.68,4.78,4.65,4.77,61778,0
2014-12-18,4.72,4.75,4.71,4.75,62386,0
2014-12-19,4.61,4.64,4.5,4.5,133129,0
2014-12-22,4.51,4.65,4.51,4.59,41272,0
2014-12-23,4.68,4.72,4.67,4.69,112172,0
2014-12-24,4.67,4.74,4.67,4.74,33054,0
2014-12-26,4.75,4.76,4.72,4.73,37695,0
2014-12-29,4.66,4.71,4.64,4.7,50805,0
2014-12-30,4.65,4.65,4.62,4.63,22236,0
2014-12-31,4.59,4.62,4.52,4.52,60114,0
2015-01-02,4.63,4.72,4.61,4.61,81855,0
2015-01-05,4.7,4.72,4.65,4.68,42161,0
2015-01-06,4.52,4.56,4.5,4.52,61356,0
2015-01-07,4.53,4.6,4.53,4.56,39410,0
2015-01-08,4.6,4.6,4.53,4.56,18473,0
2015-01-09,4.56,4.58,4.53,4.53,22535,0
2015-01-12,4.59,4.59,4.51,4.51,40974,0
2015-01-13,4.57,4.58,4.5,4.57,42400,0
2015-01-14,4.57,4.58,4.52,4.53,28589,0
2015-01-15,4.55,4.62,4.55,4.55,87994,0
2015-01-16,4.5,4.52,4.48,4.5,29395,0
2015-01-20,4.52,4.55,4.5,4.54,49176,0
2015-01-21,4.55,4.58,4.52,4.58,29209,0
2015-01-22,4.58,4.59,4.56,4.56,26744,0
2015-01-23,4.52,4.57,4.5,4.5,62607,0
2015-01-26,4.5,4.52,4.49,4.5,55156,0
2015-01-27,4.5,4.5,4.46,4.46,18934,0
2015-01-28,4.45,4.47,4.41,4.41,14327,0
2015-01-29,4.44,4.44,4.34,4.38,20899,0
2015-01-30,4.33,4.38,4.23,4.23,227346,0
2015-02-02,4.28,4.29,4.24,4.28,59929,0
2015-02-03,4.39,4.46,4.38,4.38,87351,0
2015-02-04,4.54,4.54,4.44,4.45,183932,0
2015-02-05,4.41,4.45,4.37,4.37,79276,0
2015-02-06,4.43,4.49,4.35,4.35,124796,0
2015-02-09,4.42,4.48,4.33,4.33,56517,0
2015-02-10,4.55,4.63,4.52,4.55,231865,0
2015-02-11,4.54,4.58,4.5,4.51,59241,0
2015-02-12,4.51,4.54,4.46,4.51,125203,0
2015-02-13,4.65,4.7,4.65,4.68,75415,0
2015-02-17,4.55,4.58,4.5,4.5,53010,0
2015-02-18,4.45,4.46,4.39,4.43,53304,0
2015-02-19,4.39,4.46,4.39,4.44,30874,0
2015-02-20,4.45,4.45,4.4,4.43,98351,0
2015-02-23,4.39,4.41,4.39,4.39,22033,0
2015-02-24,4.35,4.35,4.32,4.32,83656,0
2015-02-25,4.45,4.5,4.4,4.42,96198,0
2015-02-26,4.38,4.38,4.32,4.32,38136,0
2015-02-27,4.33,4.38,4.32,4.37,44151,0
2015-03-02,4.4,4.5,4.4,4.5,37200,0
2015-03-03,4.5,4.5,4.43,4.43,19400,0
2015-03-04,4.43,4.46,4.4,4.4,74700,0
2015-03-05,4.38,4.42,4.36,4.4,75700,0
2015-03-06,4.51,4.51,4.42,4.43,38900,0
2015-03-09,4.41,4.49,4.41,4.44,20400,0
2015-03-10,4.43,4.43,4.33,4.35,25000,0
2015-03-11,4.35,4.39,4.35,4.38,18300,0
2015-03-12,4.45,4.45,4.37,4.39,25900,0
2015-03-13,4.33,4.33,4.3,4.3,31000,0
2015-03-16,4.45,4.45,4.38,4.38,30000,0
2015-03-17,4.35,4.36,4.34,4.35,22900,0
2015-03-18,4.31,4.37,4.31,4.36,30000,0
2015-03-19,4.3,4.35,4.3,4.33,33200,0
2015-03-20,4.35,4.35,4.1,4.1,424200,0
2015-03-23,4.29,4.33,4.24,4.24,117600,0
2015-03-24,4.42,4.45,4.37,4.37,90800,0
2015-03-25,4.52,4.56,4.47,4.48,76900,0
2015-03-26,4.53,4.56,4.52,4.56,57300,0
2015-03-27,4.56,4.56,4.48,4.53,28000,0
2015-03-30,4.72,4.74,4.65,4.65,94600,0
2015-03-31,4.71,4.77,4.71,4.73,53150,0
2015-04-01,4.94,4.99,4.93,4.96,175100,0
2015-04-02,4.97,4.98,4.94,4.96,116500,0
2015-04-06,5,5,4.96,4.98,95600,0
2015-04-07,4.95,5.02,4.94,5.01,64533,0
2015-04-08,5.48,5.74,5.44,5.7,714600,0
2015-04-09,5.93,6.06,5.87,6.06,736581,0
2015-04-10,5.94,6.03,5.87,6.03,332000,0
2015-04-13,6.03,6.03,5.88,5.93,181400,0
2015-04-14,5.55,5.63,5.52,5.58,246200,0
2015-04-15,5.58,5.62,5.55,5.57,92376,0
2015-04-16,5.53,5.58,5.44,5.48,386710,0
2015-04-17,5.24,5.28,5.18,5.2,176400,0
2015-04-20,5.12,5.14,5.1,5.11,38889,0
2015-04-21,5.38,5.38,5.32,5.35,184866,0
2015-04-22,5.49,5.52,5.43,5.45,97588,0
2015-04-23,5.45,5.48,5.45,5.46,51500,0
2015-04-24,5.4,5.4,5.32,5.4,68590,0
2015-04-27,5.44,5.52,5.42,5.49,85500,0
2015-04-28,5.52,5.52,5.49,5.49,28100,0
2015-04-29,5.52,5.55,5.52,5.54,30100,0
2015-04-30,5.53,5.53,5.46,5.47,35700,0
2015-05-01,5.48,5.49,5.46,5.47,14200,0
2015-05-04,5.55,5.55,5.46,5.48,37100,0
2015-05-05,5.39,5.39,5.26,5.29,82700,0
2015-05-06,5.11,5.11,5.02,5.03,97076,0
2015-05-07,5.24,5.38,5.22,5.31,184975,0
2015-05-08,5.39,5.39,5.35,5.37,73000,0
2015-05-11,5.34,5.42,5.34,5.42,35800,0
2015-05-12,5.28,5.29,5.2,5.28,43284,0
2015-05-13,5.26,5.28,5.24,5.25,51800,0
2015-05-14,5.19,5.19,5.17,5.18,42400,0
2015-05-15,5.22,5.25,5.19,5.25,26683,0
2015-05-18,5.27,5.35,5.24,5.34,49740,0
2015-05-19,5.29,5.29,5.24,5.28,28600,0
2015-05-20,5.28,5.31,5.26,5.3,32900,0
2015-05-21,5.29,5.31,5.26,5.31,15500,0
2015-05-22,5.37,5.4,5.34,5.38,61400,0
2015-05-26,5.81,5.9,5.8,5.88,316211,0
2015-05-27,5.75,5.77,5.67,5.76,58200,0
2015-05-28,5.64,5.64,5.54,5.58,70871,0
2015-05-29,5.63,5.7,5.62,5.66,43400,0
2015-06-01,5.62,5.71,5.62,5.68,22946,0
2015-06-02,5.66,5.67,5.64,5.64,12061,0
2015-06-03,5.58,5.58,5.51,5.53,43100,0
2015-06-04,5.48,5.5,5.47,5.47,34800,0
2015-06-05,5.41,5.47,5.41,5.46,43800,0
2015-06-08,5.46,5.49,5.45,5.49,40400,0
2015-06-09,5.48,5.53,5.48,5.51,46826,0
2015-06-10,5.49,5.62,5.49,5.57,45231,0
2015-06-11,5.54,5.6,5.52,5.53,11534,0
2015-06-12,5.56,5.58,5.53,5.56,18200,0
2015-06-15,5.53,5.63,5.53,5.62,27700,0
2015-06-16,5.59,5.6,5.57,5.59,18100,0
2015-06-17,5.62,5.66,5.59,5.64,31500,0
2015-06-18,5.6,5.66,5.6,5.65,42600,0
2015-06-19,5.58,5.63,5.52,5.63,243000,0
2015-06-22,5.63,5.63,5.52,5.58,100200,0
2015-06-23,5.62,5.79,5.62,5.76,94098,0
2015-06-24,6.03,6.12,6.02,6.06,279500,0
2015-06-25,5.94,5.94,5.84,5.91,96600,0
2015-06-26,5.7,5.7,5.56,5.64,123600,0
2015-06-29,5.31,5.43,5.31,5.39,134600,0
2015-06-30,5.42,5.42,5.35,5.42,182681,0
2015-07-01,5.39,5.4,5.35,5.38,35900,0
2015-07-02,5.34,5.35,5.26,5.28,106500,0
2015-07-06,4.75,4.96,4.75,4.82,221200,0
2015-07-07,4.4,4.41,4.26,4.41,321200,0
2015-07-08,4.26,4.26,4.17,4.18,139400,0
2015-07-09,4.68,4.75,4.66,4.7,190900,0
2015-07-10,5.01,5.03,4.95,4.99,156300,0
2015-07-13,5.02,5.02,4.98,5,41200,0
2015-07-14,4.99,5.01,4.97,5,77768,0
2015-07-15,4.91,4.91,4.82,4.83,48148,0
2015-07-16,4.9,4.9,4.83,4.87,25200,0
2015-07-17,4.91,4.92,4.9,4.92,10300,0
2015-07-20,4.93,4.93,4.9,4.91,37300,0
2015-07-21,4.88,4.92,4.85,4.86,31400,0
2015-07-22,4.9,4.9,4.84,4.87,40100,0
2015-07-23,4.86,4.87,4.82,4.82,38600,0
2015-07-24,4.85,4.88,4.8,4.82,64800,0
2015-07-27,4.49,4.49,4.35,4.44,172400,0
2015-07-28,4.43,4.45,4.31,4.44,181600,0
2015-07-29,4.49,4.53,4.47,4.53,81300,0
2015-07-30,4.53,4.53,4.46,4.46,36200,0
2015-07-31,4.5,4.5,4.45,4.45,12200,0
2015-08-03,4.4,4.43,4.38,4.4,31216,0
2015-08-04,4.4,4.42,4.38,4.38,36200,0
2015-08-05,4.46,4.5,4.46,4.5,25900,0
2015-08-06,4.38,4.41,4.35,4.37,47636,0
2015-08-07,4.37,4.44,4.37,4.44,11900,0
2015-08-10,4.58,4.64,4.57,4.62,66700,0
2015-08-11,4.71,4.88,4.7,4.87,135495,0
2015-08-12,4.67,4.75,4.65,4.67,109100,0
2015-08-13,4.87,4.88,4.8,4.82,101800,0
2015-08-14,4.82,4.84,4.8,4.8,34900,0
2015-08-17,4.8,4.8,4.72,4.76,10500,0
2015-08-18,4.69,4.69,4.61,4.63,27000,0
2015-08-19,4.55,4.55,4.47,4.54,42300,0
2015-08-20,4.46,4.49,4.45,4.46,14900,0
2015-08-21,4.37,4.37,4.2,4.23,98100,0
2015-08-24,3.8,4.01,3.75,3.91,424143,0
2015-08-25,4.12,4.15,4.06,4.09,116500,0
2015-08-26,4.1,4.14,3.97,4.12,42500,0
2015-08-27,4.34,4.43,4.29,4.4,183100,0
2015-08-28,4.27,4.42,4.27,4.35,28200,0
2015-08-31,4.35,4.42,4.3,4.3,21600,0
2015-09-01,4.19,4.24,4.1,4.13,33500,0
2015-09-02,4.27,4.36,4.08,4.2,180200,0
2015-09-03,4.27,4.28,4.22,4.26,84000,0
2015-09-04,4.25,4.26,4.22,4.23,31300,0
2015-09-08,4.52,4.52,4.41,4.48,59300,0
2015-09-09,4.54,4.54,4.39,4.39,26700,0
2015-09-10,4.48,4.53,4.48,4.49,49655,0
2015-09-11,4.43,4.46,4.4,4.45,16800,0
2015-09-14,4.39,4.44,4.38,4.42,33300,0
2015-09-15,4.43,4.51,4.42,4.48,13600,0
2015-09-16,4.63,4.71,4.61,4.7,88100,0
2015-09-17,4.59,4.61,4.54,4.56,22885,0
2015-09-18,4.57,4.57,4.41,4.45,143000,0
2015-09-21,4.63,4.68,4.62,4.64,38400,0
2015-09-22,4.58,4.61,4.51,4.58,130800,0
2015-09-23,4.53,4.56,4.48,4.48,18200,0
2015-09-24,4.43,4.48,4.41,4.47,17172,0
2015-09-25,4.45,4.52,4.4,4.45,37200,0
2015-09-28,4.45,4.45,4.33,4.36,30425,0
2015-09-29,4.4,4.47,4.4,4.43,34400,0
2015-09-30,4.52,4.53,4.43,4.49,69200,0
2015-10-01,4.49,4.51,4.46,4.49,32400,0
2015-10-02,4.56,4.68,4.56,4.68,46600,0
2015-10-05,4.68,4.7,4.66,4.68,32610,0
2015-10-06,4.68,4.71,4.67,4.7,39600,0
2015-10-07,4.87,4.87,4.79,4.8,40400,0
2015-10-08,4.78,4.88,4.78,4.88,16600,0
2015-10-09,4.81,4.81,4.73,4.75,14900,0
2015-10-12,4.78,4.8,4.78,4.79,31117,0
2015-10-13,4.76,4.81,4.76,4.77,6400,0
2015-10-14,4.85,4.85,4.77,4.8,11600,0
2015-10-15,4.87,4.87,4.78,4.84,50700,0
2015-10-16,4.83,4.87,4.83,4.87,9000,0
2015-10-19,4.83,4.87,4.8,4.84,7747,0
2015-10-20,4.78,4.79,4.76,4.76,10088,0
2015-10-21,4.78,4.78,4.71,4.74,44600,0
2015-10-22,4.74,4.76,4.74,4.76,12600,0
2015-10-23,4.8,4.8,4.72,4.73,7400,0
2015-10-26,4.68,4.74,4.68,4.74,10100,0
2015-10-27,4.66,4.66,4.58,4.59,23800,0
2015-10-28,4.62,4.64,4.54,4.59,32100,0
2015-10-29,4.55,4.56,4.48,4.56,36800,0
2015-10-30,4.6,4.67,4.59,4.65,36100,0
2015-11-02,4.64,4.7,4.62,4.68,24625,0
2015-11-03,4.62,4.68,4.62,4.67,13700,0
2015-11-04,4.77,4.8,4.71,4.72,76188,0
2015-11-05,4.7,4.75,4.7,4.71,17400,0
2015-11-06,4.75,4.84,4.75,4.81,38300,0
2015-11-09,4.8,4.8,4.71,4.75,41305,0
2015-11-10,4.8,4.9,4.72,4.73,54400,0
2015-11-11,4.92,4.93,4.86,4.88,75600,0
2015-11-12,5.45,5.59,5.45,5.53,380600,0
2015-11-13,5.22,5.29,5.2,5.22,62300,0
2015-11-16,5.33,5.47,5.33,5.47,66600,0
2015-11-17,5.4,5.4,5.31,5.35,17200,0
2015-11-18,5.25,5.3,5.24,5.3,83600,0
2015-11-19,5.33,5.41,5.32,5.4,56100,0
2015-11-20,5.52,5.6,5.52,5.6,94600,0
2015-11-23,5.53,5.53,5.49,5.52,16800,0
2015-11-24,5.37,5.43,5.31,5.43,44000,0
2015-11-25,5.38,5.42,5.37,5.42,22900,0
2015-11-27,5.13,5.29,5.09,5.29,108800,0
2015-11-30,5.24,5.27,5.22,5.26,83700,0
2015-12-01,5.29,5.3,5.24,5.28,48645,0
2015-12-02,5.27,5.27,5.23,5.23,18592,0
2015-12-03,5.21,5.21,5.15,5.15,30515,0
2015-12-04,5.13,5.15,5.1,5.14,37600,0
2015-12-07,5.14,5.2,5.14,5.17,51000,0
2015-12-08,5.2,5.21,5.17,5.17,16026,0
2015-12-09,5.14,5.17,5.07,5.07,45200,0
2015-12-10,5.09,5.1,5.05,5.08,34400,0
2015-12-11,4.93,5.01,4.93,4.96,39600,0
2015-12-14,5.02,5.08,5.02,5.04,45519,0
2015-12-15,5.12,5.2,5.1,5.15,31900,0
2015-12-16,5.18,5.25,5.16,5.24,48300,0
2015-12-17,5.22,5.22,5.15,5.16,13300,0
2015-12-18,5.19,5.19,5.12,5.13,53700,0
2015-12-21,5.13,5.15,5.1,5.12,30900,0
2015-12-22,5.16,5.2,5.12,5.13,22830,0
2015-12-23,5.14,5.15,5.12,5.13,21900,0
2015-12-24,5.15,5.18,5.14,5.18,11802,0
2015-12-28,5.12,5.14,5.07,5.1,26325,0
2015-12-29,5.1,5.15,5.09,5.1,10119,0
2015-12-30,5.12,5.12,5.06,5.06,30524,0
2015-12-31,5.065,5.065,5.03,5.05,34050,0
2016-01-04,4.94,4.98,4.9,4.91,58414,0
2016-01-05,4.93,4.97,4.91,4.97,29842,0
2016-01-06,4.92,4.9614,4.87,4.93,157876,0
2016-01-07,4.68,4.7199,4.6299,4.64,90917,0
2016-01-08,4.65,4.6739,4.62,4.62,35529,0
2016-01-11,4.56,4.56,4.49,4.51,29598,0
2016-01-12,4.63,4.7699,4.63,4.67,36420,0
2016-01-13,4.72,4.77,4.6,4.63,62285,0
2016-01-14,4.64,4.69,4.5808,4.69,26128,0
2016-01-15,4.52,4.53,4.46,4.48,186850,0
2016-01-19,4.56,4.56,4.41,4.44,58500,0
2016-01-20,4.25,4.26,4.12,4.23,275568,0
2016-01-21,4.15,4.19,4.1,4.16,100750,0
2016-01-22,4.4,4.45,4.35,4.45,60851,0
2016-01-25,4.34,4.34,4.29,4.29,29980,0
2016-01-26,4.31,4.36,4.3,4.33,29174,0
2016-01-27,4.29,4.3295,4.25,4.27,21877,0
2016-01-28,4.34,4.35,4.28,4.33,18408,0
2016-01-29,4.38,4.38,4.26,4.31,47425,0
2016-02-01,4.39,4.48,4.39,4.48,45515,0
2016-02-02,4.5,4.5,4.41,4.42,18308,0
2016-02-03,4.44,4.44,4.34,4.42,16963,0
2016-02-04,4.45,4.48,4.39,4.42,13383,0
2016-02-05,4.42,4.44,4.33,4.34,35377,0
2016-02-08,4.282,4.282,4.22,4.26,13676,0
2016-02-09,4.2438,4.2438,4.16,4.24,29417,0
2016-02-10,4.21,4.29,4.21,4.25,13881,0
2016-02-11,4.08,4.11,4.03,4.06,52100,0
2016-02-12,4.14,4.19,4.14,4.17,34513,0
2016-02-16,4.17,4.18,4.13,4.18,45488,0
2016-02-17,4.13,4.17,4.13,4.17,80080,0
2016-02-18,4.21,4.26,4.03,4.15,272722,0
2016-02-19,4.15,4.195,4.15,4.17,44385,0
2016-02-22,4.38,4.56,4.365,4.47,396071,0
2016-02-23,4.38,4.38,4.32,4.32,38877,0
2016-02-24,4.26,4.31,4.2113,4.29,80077,0
2016-02-25,4.19,4.19,4.14,4.17,85658,0
2016-02-26,4.24,4.28,4.215,4.24,29717,0
2016-02-29,4.2,4.2,4.13,4.13,68219,0
2016-03-01,4.24,4.29,4.24,4.28,49538,0
2016-03-02,4.31,4.45,4.31,4.43,148709,0
2016-03-03,4.42,4.44,4.4,4.43,61377,0
2016-03-04,4.43,4.52,4.42,4.5,80881,0
2016-03-07,4.48,4.57,4.4601,4.54,68788,0
2016-03-08,4.52,4.53,4.46,4.46,64421,0
2016-03-09,4.45,4.45,4.42,4.43,7891,0
2016-03-10,4.36,4.38,4.29,4.32,72411,0
2016-03-11,4.38,4.4,4.342,4.4,28513,0
2016-03-14,4.38,4.41,4.365,4.38,34365,0
2016-03-15,4.33,4.36,4.292,4.31,57135,0
2016-03-16,4.32,4.4,4.3,4.4,14810,0
2016-03-17,4.37,4.4,4.34,4.39,16396,0
2016-03-18,4.41,4.46,4.4,4.4,21697,0
2016-03-21,4.45,4.5,4.45,4.48,32443,0
2016-03-22,4.45,4.5,4.45,4.5,35831,0
2016-03-23,4.47,4.48,4.44,4.44,39018,0
2016-03-24,4.4,4.4,4.369,4.4,14268,0
2016-03-28,4.39,4.41,4.351,4.4,21074,0
2016-03-29,4.33,4.4,4.3,4.38,13789,0
2016-03-30,4.43,4.445,4.3901,4.43,11348,0
2016-03-31,4.44,4.46,4.43,4.45,23622,0
2016-04-01,4.3802,4.44,4.3802,4.44,22456,0
2016-04-04,4.45,4.48,4.42,4.43,31043,0
2016-04-05,4.42,4.42,4.4,4.41,9794,0
2016-04-06,4.37,4.37,4.3,4.36,48201,0
2016-04-07,4.35,4.35,4.3,4.31,61909,0
2016-04-08,4.37,4.38,4.33,4.35,14854,0
2016-04-11,4.355,4.38,4.35,4.35,21545,0
2016-04-12,4.3786,4.42,4.36,4.39,13915,0
2016-04-13,4.46,4.4999,4.45,4.47,65160,0
2016-04-14,4.5,4.52,4.49,4.51,47290,0
2016-04-15,4.43,4.45,4.42,4.43,9065,0
2016-04-18,4.43,4.53,4.43,4.51,49039,0
2016-04-19,4.43,4.5,4.43,4.49,45089,0
2016-04-20,4.4,4.42,4.37,4.42,68618,0
2016-04-21,4.35,4.36,4.3,4.3,37356,0
2016-04-22,4.3,4.36,4.3,4.31,15841,0
2016-04-25,4.29,4.29,4.24,4.25,46388,0
2016-04-26,4.2472,4.26,4.22,4.24,28814,0
2016-04-27,4.2,4.25,4.18,4.24,19926,0
2016-04-28,4.27,4.3499,4.2,4.2,30252,0
2016-04-29,4.16,4.19,4.12,4.14,78121,0
2016-05-02,4.11,4.14,4.1,4.13,32153,0
2016-05-03,4.1,4.12,4.04,4.04,118283,0
2016-05-04,4.07,4.07,4.04,4.06,31118,0
2016-05-05,4.05,4.05,3.98,3.99,103799,0
2016-05-06,3.99,4.01,3.97,3.98,44913,0
2016-05-09,3.94,3.95,3.88,3.9,61764,0
2016-05-10,3.88,3.91,3.84,3.91,50097,0
2016-05-11,3.93,4.04,3.93,4.02,42550,0
2016-05-12,4.26,4.33,4.17,4.22,134797,0
2016-05-13,4.12,4.13,4,4.03,59628,0
2016-05-16,4.12,4.19,4.12,4.17,67682,0
2016-05-17,4.18,4.21,4.15,4.16,24090,0
2016-05-18,4.1,4.15,4.05,4.08,17780,0
2016-05-19,4.09,4.09,4.05,4.06,16559,0
2016-05-20,4.0815,4.14,4.07,4.12,21211,0
2016-05-23,4.2,4.22,4.1801,4.21,46146,0
2016-05-24,4.21,4.24,4.21,4.21,31724,0
2016-05-25,4.17,4.2,4.13,4.18,26094,0
2016-05-26,4.15,4.15,4.13,4.14,11030,0
2016-05-27,4.18,4.22,4.16,4.2,23404,0
2016-05-31,4.2,4.22,4.14,4.19,38322,0
2016-06-01,4.18,4.22,4.16,4.17,60172,0
2016-06-02,4.19,4.27,4.17,4.26,61278,0
2016-06-03,4.21,4.27,4.17,4.26,108491,0
2016-06-06,4.3,4.41,4.26,4.37,163043,0
2016-06-07,4.43,4.51,4.43,4.51,32886,0
2016-06-08,4.2,4.26,4.17,4.25,117365,0
2016-06-09,4.22,4.24,4.1699,4.22,59921,0
2016-06-10,4.14,4.2,4.1243,4.17,89112,0
2016-06-13,4.09,4.11,4.04,4.04,125700,0
2016-06-14,4.02,4.05,4,4.04,63469,0
2016-06-15,4.04,4.1,4.04,4.06,31399,0
2016-06-16,4,4.04,3.99,4.02,83471,0
2016-06-17,3.95,3.97,3.93,3.93,142693,0
2016-06-20,3.94,4.0099,3.92,3.92,133796,0
2016-06-21,3.96,4.02,3.96,4.02,109619,0
2016-06-22,4.01,4.015,3.97,3.97,62462,0
2016-06-23,4.06,4.1,4.0501,4.1,33596,0
2016-06-24,3.88,4.08,3.88,3.94,97449,0
2016-06-27,3.98,4.04,3.96,4,60741,0
2016-06-28,3.97,4,3.96,3.97,39022,0
2016-06-29,4.04,4.09,4.04,4.07,18319,0
2016-06-30,4.05,4.06,4.024,4.05,38537,0
2016-07-01,4.05,4.1,4.05,4.07,30744,0
2016-07-05,4.06,4.06,4.02,4.04,9973,0
2016-07-06,4.01,4.04,3.9905,4.04,24852,0
2016-07-07,4.01,4.09,4.01,4.06,15020,0
2016-07-08,4.06,4.07,4.04,4.05,79704,0
2016-07-11,4.07,4.11,4.07,4.11,29254,0
2016-07-12,4.18,4.18,4.14,4.16,41363,0
2016-07-13,4.12,4.17,4.12,4.14,33377,0
2016-07-14,4.19,4.23,4.18,4.2,12352,0
2016-07-15,4.15,4.18,4.14,4.18,8772,0
2016-07-18,4.15,4.18,4.12,4.17,19230,0
2016-07-19,4.17,4.2,4.17,4.19,20215,0
2016-07-20,4.22,4.22,4.17,4.18,60956,0
2016-07-21,4.21,4.24,4.15,4.17,60815,0
2016-07-22,4.21,4.24,4.17,4.2,73938,0
2016-07-25,4.23,4.23,4.17,4.17,20153,0
2016-07-26,4.16,4.16,4.0986,4.11,182152,0
2016-07-27,4.17,4.23,4.17,4.22,37245,0
2016-07-28,4.21,4.21,4.13,4.15,48220,0
2016-07-29,4.1,4.11,4.05,4.06,85080,0
2016-08-01,4.1,4.17,4.1,4.14,12107,0
2016-08-02,4.07,4.14,4.05,4.07,51753,0
2016-08-03,4.1,4.15,4.08,4.13,32598,0
2016-08-04,4.15,4.2,4.11,4.14,21442,0
2016-08-05,4.17,4.2,4.16,4.19,41723,0
2016-08-08,4.23,4.33,4.22,4.33,107130,0
2016-08-09,4.34,4.41,4.31,4.41,122007,0
2016-08-10,4.52,4.68,4.45,4.66,457101,0
2016-08-11,4.72,4.78,4.66,4.7,218534,0
2016-08-12,4.9,4.95,4.87,4.91,294965,0
2016-08-15,5.07,5.16,5.0501,5.13,373392,0
2016-08-16,5.04,5.07,5,5.05,187415,0
2016-08-17,4.98,5,4.93,4.99,100941,0
2016-08-18,4.98,5.04,4.968,5.02,95536,0
2016-08-19,5.06,5.15,5.06,5.15,127874,0
2016-08-22,5.18,5.2,5.11,5.17,185945,0
2016-08-23,5.08,5.11,5.02,5.05,119351,0
2016-08-24,5.09,5.1,5,5.06,53636,0
2016-08-25,5.09,5.12,5.05,5.07,40651,0
2016-08-26,5.37,5.41,5.25,5.34,277218,0
2016-08-29,5.67,5.77,5.65,5.75,405371,0
2016-08-30,5.8,5.85,5.76,5.84,169526,0
2016-08-31,5.4999,5.5,5.31,5.42,275176,0
2016-09-01,5.48,5.51,5.43,5.51,112304,0
2016-09-02,5.57,5.7,5.57,5.69,133424,0
2016-09-06,5.63,5.68,5.59,5.67,238711,0
2016-09-07,5.63,5.65,5.56,5.6,115027,0
2016-09-08,5.6,5.645,5.5748,5.61,107514,0
2016-09-09,5.62,5.62,5.44,5.49,155308,0
2016-09-12,5.47,5.49,5.15,5.39,347368,0
2016-09-13,5.51,5.51,5.4,5.45,175602,0
2016-09-14,5.58,5.64,5.52,5.57,160749,0
2016-09-15,5.67,5.68,5.61,5.67,58195,0
2016-09-16,5.69,5.69,5.6,5.61,150020,0
2016-09-19,5.6,5.6,5.5,5.5,135358,0
2016-09-20,5.57,5.58,5.54,5.55,24402,0
2016-09-21,5.6,5.7,5.57,5.7,142084,0
2016-09-22,5.7,5.7,5.65,5.68,83256,0
2016-09-23,5.61,5.61,5.53,5.54,35431,0
2016-09-26,5.53,5.54,5.47,5.49,110707,0
2016-09-27,5.52,5.58,5.5149,5.58,33032,0
2016-09-28,5.62,5.66,5.6,5.64,46853,0
2016-09-29,5.66,5.67,5.608,5.62,22627,0
2016-09-30,5.6,5.6,5.56,5.57,73950,0
2016-10-03,5.57,5.6,5.55,5.58,121849,0
2016-10-04,5.63,5.68,5.6,5.65,42306,0
2016-10-05,5.68,5.7,5.65,5.67,66574,0
2016-10-06,5.68,5.7,5.67,5.69,31814,0
2016-10-07,5.8,5.84,5.74,5.82,185372,0
2016-10-10,5.83,5.85,5.8,5.8,52136,0
2016-10-11,5.75,5.75,5.67,5.69,34422,0
2016-10-12,5.88,5.91,5.85,5.89,94317,0
2016-10-13,5.88,5.88,5.79,5.83,60750,0
2016-10-14,6.01,6.09,6.01,6.06,241711,0
2016-10-17,6.04,6.04,5.99,6.04,135989,0
2016-10-18,6.1,6.18,6.09,6.15,270761,0
2016-10-19,6.35,6.41,6.31,6.34,305314,0
2016-10-20,6.26,6.27,6.21,6.26,131189,0
2016-10-21,6.22,6.25,6.2,6.24,81615,0
2016-10-24,6.3,6.3365,6.26,6.28,33730,0
2016-10-25,6.32,6.35,6.3,6.34,46903,0
2016-10-26,6.21,6.22,6.141,6.18,91901,0
2016-10-27,6.2,6.23,6.1966,6.21,22226,0
2016-10-28,6.04,6.09,6,6.05,78980,0
2016-10-31,6.02,6.05,6,6.04,75434,0
2016-11-01,6.42,6.5,6.38,6.46,274872,0
2016-11-02,6.55,6.61,6.47,6.48,209611,0
2016-11-03,6.52,6.54,6.46,6.48,90916,0
2016-11-04,6.94,6.95,6.89,6.94,287159,0
2016-11-07,7,7.07,6.9,7.05,372344,0
2016-11-08,6.92,6.99,6.83,6.91,108960,0
2016-11-09,6.7,6.86,6.7,6.86,208932,0
2016-11-10,7.13,7.1893,7.06,7.11,216348,0
2016-11-11,7.13,7.18,7.04,7.17,166717,0
2016-11-14,6.74,6.74,6.6,6.63,319456,0
2016-11-15,6.58,6.6,6.56,6.6,93544,0
2016-11-16,6.6,6.64,6.57,6.61,72660,0
2016-11-17,6.66,6.66,6.53,6.54,76206,0
2016-11-18,6.73,6.83,6.73,6.81,128531,0
2016-11-21,6.94,7.03,6.94,7.02,121390,0
2016-11-22,7.08,7.12,7.03,7.1,109464,0
2016-11-23,6.86,6.91,6.85,6.88,97734,0
2016-11-25,6.81,6.81,6.67,6.74,95546,0
2016-11-28,6.73,6.74,6.69,6.7,52135,0
2016-11-29,6.74,6.76,6.71,6.73,50277,0
2016-11-30,6.76,6.79,6.67,6.69,105345,0
2016-12-01,6.38,6.39,6.22,6.24,328476,0
2016-12-02,6.37,6.41,6.32,6.38,116128,0
2016-12-05,6.4,6.49,6.37,6.44,52501,0
2016-12-06,6.51,6.59,6.49,6.59,72421,0
2016-12-07,6.57,6.58,6.49,6.53,208974,0
2016-12-08,6.17,6.2499,5.9,5.99,455230,0
2016-12-09,5.95,5.99,5.88,5.96,309914,0
2016-12-12,6.03,6.06,5.9847,6.02,96193,0
2016-12-13,6.15,6.26,6.15,6.24,151677,0
2016-12-14,6.57,6.57,6.46,6.47,223045,0
2016-12-15,6.41,6.47,6.4001,6.42,155761,0
2016-12-16,6.52,6.56,6.43,6.55,670234,0
2016-12-19,6.54,6.57,6.43,6.46,83675,0
2016-12-20,6.59,6.7,6.57,6.65,165100,0
2016-12-21,6.69,6.69,6.57,6.6,65846,0
2016-12-22,6.7,6.7,6.64,6.66,78888,0
2016-12-23,6.9,6.91,6.78,6.87,145701,0
2016-12-27,6.98,6.98,6.8697,6.93,131766,0
2016-12-28,7.03,7.08,6.97,7.01,152158,0
2016-12-29,7.6,7.63,7.45,7.56,354352,0
2016-12-30,7.7,7.7374,7.6,7.62,1101835,0
2017-01-03,7.44,7.57,7.3942,7.56,2432439,0
2017-01-04,7.51,7.63,7.5,7.55,1109542,0
2017-01-05,7.43,7.48,7.4,7.43,273050,0
2017-01-06,7.41,7.5,7.38,7.41,226959,0
2017-01-09,7.17,7.42,7.14,7.39,2350070,0
2017-01-10,7.25,7.4,7.22,7.36,190149,0
2017-01-11,7.09,7.18,7.04,7.17,308682,0
2017-01-12,7.04,7.05,6.93,7.01,225267,0
2017-01-13,7,7.07,6.98,6.98,284458,0
2017-01-17,7.16,7.2,7.03,7.09,648436,0
2017-01-18,7.01,7.24,6.98,7.05,765519,0
2017-01-19,7.01,7.06,6.98,7.02,408937,0
2017-01-20,7.01,7.01,6.92,6.93,220449,0
2017-01-23,6.91,6.93,6.88,6.92,208256,0
2017-01-24,7.08,7.18,7.08,7.1,333824,0
2017-01-25,7.1,7.1,7,7.02,195558,0
2017-01-26,6.94,6.98,6.921,6.97,147861,0
2017-01-27,6.96,6.98,6.95,6.95,54748,0
2017-01-30,6.93,6.95,6.85,6.94,161516,0
2017-01-31,6.9,6.91,6.85,6.88,107903,0
2017-02-01,6.81,6.83,6.72,6.78,247888,0
2017-02-02,6.79,6.87,6.75,6.84,126742,0
2017-02-03,6.89,6.95,6.89,6.91,93216,0
2017-02-06,6.99,7,6.95,6.98,90760,0
2017-02-07,7.15,7.2,7.12,7.2,183503,0
2017-02-08,7.36,7.4,7.28,7.33,168564,0
2017-02-09,7.31,7.32,7.23,7.23,217981,0
2017-02-10,7.28,7.33,7.2054,7.3,157163,0
2017-02-13,7.4,7.44,7.36,7.4,172743,0
2017-02-14,7.32,7.32,6.97,7.2,256500,0
2017-02-15,6.93,7.05,6.86,6.96,342288,0
2017-02-16,6.93,6.96,6.92,6.94,172904,0
2017-02-17,6.83,6.97,6.81,6.94,307307,0
2017-02-21,6.67,6.75,6.6,6.72,523500,0
2017-02-22,6.85,6.91,6.82,6.88,154738,0
2017-02-23,6.79,6.84,6.79,6.83,170173,0
2017-02-24,6.68,6.7,6.6,6.68,157861,0
2017-02-27,6.64,6.71,6.64,6.71,152141,0
2017-02-28,6.57,6.61,6.51,6.57,159884,0
2017-03-01,6.59,6.64,6.57,6.63,137186,0
2017-03-02,6.48,6.53,6.47,6.47,265906,0
2017-03-03,6.51,6.58,6.51,6.56,116821,0
2017-03-06,6.57,6.57,6.5,6.52,88490,0
2017-03-07,6.72,6.8,6.68,6.71,160794,0
2017-03-08,6.67,6.67,6.58,6.61,83497,0
2017-03-09,6.55,6.555,6.46,6.55,110810,0
2017-03-10,6.53,6.558,6.48,6.53,145706,0
2017-03-13,6.69,6.73,6.66,6.7,118238,0
2017-03-14,6.69,6.7,6.63,6.64,60473,0
2017-03-15,6.77,6.82,6.74,6.82,98597,0
2017-03-16,6.88,6.94,6.86,6.91,186523,0
2017-03-17,6.9,6.93,6.88,6.89,81290,0
2017-03-20,6.87,6.87,6.82,6.87,78215,0
2017-03-21,6.8,6.8,6.59,6.61,302637,0
2017-03-22,6.505,6.58,6.5,6.58,132937,0
2017-03-23,6.57,6.6,6.51,6.59,101057,0
2017-03-24,6.56,6.6,6.55,6.57,74515,0
2017-03-27,6.48,6.56,6.47,6.56,103311,0
2017-03-28,6.62,6.63,6.53,6.56,361259,0
2017-03-29,6.48,6.52,6.46,6.52,145957,0
2017-03-30,6.3,6.33,6.26,6.28,312871,0
2017-03-31,6.3,6.3,6.26,6.28,40405,0
2017-04-03,6.32,6.32,6.28,6.28,66982,0
2017-04-04,6.26,6.29,6.26,6.29,69501,0
2017-04-05,6.27,6.3,6.18,6.18,198817,0
2017-04-06,6.14,6.2,6.12,6.2,194097,0
2017-04-07,6.2,6.3,6.2,6.23,94813,0
2017-04-10,6.23,6.23,6.18,6.18,72887,0
2017-04-11,6.16,6.17,6.11,6.15,103386,0
2017-04-12,6.1,6.105,6.04,6.1,157330,0
2017-04-13,6.02,6.04,5.96,5.96,190324,0
2017-04-17,5.97,6.04,5.96,6.01,137892,0
2017-04-18,5.91,5.9666,5.87,5.91,283537,0
2017-04-19,5.96,6,5.88,5.89,90098,0
2017-04-20,5.85,5.902,5.84,5.86,115851,0
2017-04-21,5.98,6,5.94,5.96,141496,0
2017-04-24,5.99,5.99,5.89,5.89,79043,0
2017-04-25,5.94,5.95,5.88,5.9,129075,0
2017-04-26,5.92,6,5.92,5.93,62660,0
2017-04-27,6,6.09,6,6.07,146487,0
2017-04-28,6.33,6.34,6.26,6.29,163760,0
2017-05-01,6.39,6.39,6.3,6.32,126108,0
2017-05-02,6.22,6.23,6.15,6.15,83016,0
2017-05-03,6.13,6.16,6.13,6.15,50979,0
2017-05-04,6.1,6.18,6.01,6.02,115856,0
2017-05-05,6.04,6.14,6.02,6.1,101176,0
2017-05-08,6.09,6.13,6.06,6.1,107037,0
2017-05-09,6.06,6.1,6.04,6.08,104382,0
2017-05-10,6.09,6.17,5.92,6.07,319132,0
2017-05-11,5.9,5.9,5.75,5.79,369023,0
2017-05-12,5.47,5.48,5.39,5.41,401897,0
2017-05-15,5.41,5.56,5.39,5.52,227150,0
2017-05-16,5.55,5.55,5.46,5.52,109719,0
2017-05-17,5.48,5.49,5.39,5.46,303603,0
2017-05-18,5.38,5.44,5.35,5.42,123766,0
2017-05-19,5.43,5.495,5.41,5.45,222544,0
2017-05-22,5.49,5.5,5.43,5.43,111550,0
2017-05-23,5.4,5.4,5.34,5.34,146346,0
2017-05-24,5.38,5.39,5.34,5.39,136710,0
2017-05-25,5.42,5.48,5.3454,5.36,448516,0
2017-05-26,5.34,5.3688,5.32,5.33,103980,0
2017-05-30,5.4,5.44,5.397,5.42,205434,0
2017-05-31,5.27,5.28,5.17,5.18,293634,0
2017-06-01,5.18,5.221,5.1601,5.2,101413,0
2017-06-02,5.2,5.2,5.15,5.16,57382,0
2017-06-05,5.07,5.08,5.01,5.02,183705,0
2017-06-06,5.05,5.12,5.03,5.1,75423,0
2017-06-07,5.13,5.18,5.13,5.14,92491,0
2017-06-08,5.15,5.15,5.1,5.11,60194,0
2017-06-09,5.07,5.09,4.91,4.95,291129,0
2017-06-12,4.92,4.94,4.89,4.9,106885,0
2017-06-13,5.12,5.13,5.02,5.04,199381,0
2017-06-14,5.44,5.54,5.37,5.38,311715,0
2017-06-15,5.49,5.5,5.44,5.46,294807,0
2017-06-16,5.64,5.68,5.6,5.68,1186664,0
2017-06-19,5.62,5.64,5.52,5.55,181298,0
2017-06-20,5.55,5.55,5.5,5.51,202888,0
2017-06-21,5.5,5.5,5.41,5.42,93166,0
2017-06-22,5.44,5.45,5.4,5.44,80352,0
2017-06-23,5.41,5.41,5.33,5.37,93914,0
2017-06-26,5.37,5.38,5.31,5.35,75689,0
2017-06-27,5.35,5.415,5.28,5.29,60838,0
2017-06-28,5.3022,5.35,5.27,5.34,37883,0
2017-06-29,5.34,5.34,5.24,5.24,50138,0
2017-06-30,5.73,5.73,5.59,5.7,312208,0
2017-07-03,5.59,5.6,5.49,5.5,92589,0
2017-07-05,5.54,5.6,5.52,5.6,81411,0
2017-07-06,5.59,5.64,5.59,5.6,91067,0
2017-07-07,5.49,5.51,5.41,5.47,77160,0
2017-07-10,5.43,5.48,5.39,5.48,97355,0
2017-07-11,5.45,5.7,5.45,5.61,182123,0
2017-07-12,5.75,5.79,5.69,5.79,275408,0
2017-07-13,5.8,5.82,5.72,5.72,134545,0
2017-07-14,5.76,5.77,5.701,5.73,90379,0
2017-07-17,5.7,5.74,5.65,5.65,91908,0
2017-07-18,5.75,5.9,5.75,5.88,271878,0
2017-07-19,5.92,5.96,5.88,5.9,101854,0
2017-07-20,5.9,5.91,5.7867,5.79,89904,0
2017-07-21,5.8,5.8,5.7438,5.78,48899,0
2017-07-24,5.81,5.84,5.76,5.81,69007,0
2017-07-25,5.81,5.81,5.72,5.72,44607,0
2017-07-26,5.62,5.85,5.44,5.85,175439,0
2017-07-27,5.58,5.67,5.53,5.63,224289,0
2017-07-28,5.44,5.5,5.4,5.47,202219,0
2017-07-31,5.48,5.53,5.47,5.53,63135,0
2017-08-01,5.51,5.52,5.41,5.43,101449,0
2017-08-02,5.49,5.51,5.3,5.3,183979,0
2017-08-03,5.46,5.5,5.45,5.48,78382,0
2017-08-04,5.47,5.47,5.42,5.43,57105,0
2017-08-07,5.44,5.54,5.44,5.47,77087,0
2017-08-08,5.39,5.44,5.3,5.33,168754,0
2017-08-09,5.09,5.1177,5,5.04,293682,0
2017-08-10,4.85,4.87,4.49,4.7,287143,0
2017-08-11,4.67,4.71,4.64,4.69,127840,0
2017-08-14,4.67,4.79,4.67,4.76,123759,0
2017-08-15,4.71,4.71,4.66,4.67,128655,0
2017-08-16,4.68,4.735,4.68,4.71,77849,0
2017-08-17,4.7,4.705,4.6,4.6,118043,0
2017-08-18,4.6,4.63,4.6,4.61,70376,0
2017-08-21,4.59,4.65,4.57,4.65,142038,0
2017-08-22,4.62,4.62,4.6,4.61,54273,0
2017-08-23,4.58,4.65,4.57,4.63,67642,0
2017-08-24,4.63,4.63,4.6,4.6,88656,0
2017-08-25,4.62,4.63,4.58,4.6,42703,0
2017-08-28,4.58,4.58,4.5,4.56,97208,0
2017-08-29,4.67,4.78,4.63,4.75,157856,0
2017-08-30,4.71,4.72,4.63,4.7,96266,0
2017-08-31,4.71,4.73,4.69,4.72,79839,0
2017-09-01,4.73,4.75,4.71,4.74,56993,0
2017-09-05,5.17,5.27,5.05,5.08,422758,0
2017-09-06,5.09,5.09,5.03,5.06,116358,0
2017-09-07,5.08,5.13,5.06,5.08,96154,0
2017-09-08,5.01,5.23,4.96,4.98,399743,0
2017-09-11,4.98,5.2,4.96,5.08,375418,0
2017-09-12,5.02,5.08,5,5,212342,0
2017-09-13,5.17,5.17,5.125,5.14,157377,0
2017-09-14,5.27,5.28,5.23,5.25,158430,0
2017-09-15,5.24,5.27,5.22,5.23,375708,0
2017-09-18,5.52,5.565,5.43,5.46,287310,0
2017-09-19,5.48,5.48,5.43,5.46,140028,0
2017-09-20,5.58,5.68,5.58,5.65,306708,0
2017-09-21,5.63,5.63,5.49,5.53,154488,0
2017-09-22,5.52,5.52,5.45,5.5,70764,0
2017-09-25,5.26,5.3,5.1,5.11,293564,0
2017-09-26,5.23,5.2685,5.18,5.19,117297,0
2017-09-27,5.37,5.38,5.3,5.37,149057,0
2017-09-28,5.52,5.6,5.52,5.55,320260,0
2017-09-29,5.58,5.59,5.55,5.56,137306,0
2017-10-02,5.61,5.61,5.57,5.59,135073,0
2017-10-03,5.59,5.6,5.5589,5.59,72305,0
2017-10-04,5.58,5.58,5.53,5.55,138946,0
2017-10-05,5.59,5.65,5.57,5.63,110752,0
2017-10-06,5.88,5.8928,5.82,5.87,262729,0
2017-10-09,6.27,6.28,6.24,6.26,419932,0
2017-10-10,6.31,6.34,6.28,6.32,232839,0
2017-10-11,6.25,6.25,6.175,6.21,122349,0
2017-10-12,6.08,6.08,6,6,156325,0
2017-10-13,6.35,6.46,6.35,6.43,278168,0
2017-10-16,6.46,6.84,6.45,6.59,1422494,0
2017-10-17,6.49,6.51,6.36,6.5,691345,0
2017-10-18,6.47,6.47,6.36,6.44,175259,0
2017-10-19,6.32,6.36,6.22,6.36,341996,0
2017-10-20,6.64,6.66,6.59,6.64,239166,0
2017-10-23,6.91,6.92,6.81,6.83,329383,0
2017-10-24,6.82,6.84,6.78,6.8,296215,0
2017-10-25,6.89,6.89,6.7,6.82,440968,0
2017-10-26,6.84,6.85,6.79,6.79,290567,0
2017-10-27,7,7.02,6.94,7.01,411580,0
2017-10-30,7.32,7.43,7.28,7.29,573190,0
2017-10-31,7.56,7.6,7.53,7.59,516941,0
2017-11-01,8.17,8.29,8.17,8.23,829306,0
2017-11-02,8.16,8.17,7.955,7.96,908427,0
2017-11-03,8.76,8.77,8.5,8.74,947841,0
2017-11-06,8.94,9.142,8.94,9.11,816080,0
2017-11-07,8.81,8.82,8.58,8.64,1004950,0
2017-11-08,8.43,8.47,8.35,8.47,526490,0
2017-11-09,8.91,8.955,8.71,8.76,657980,0
2017-11-10,8.76,8.77,8.63,8.74,601566,0
