Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.55,8.3,7.55,8.1,1114010,0
2005-02-28,8,8.09,7.81,8.05,241449,0
2005-03-01,8.07,8.35,8.06,8.25,331998,0
2005-03-02,8.29,8.45,8.18,8.2,197507,0
2005-03-03,8.09,8.2,8.09,8.2,64108,0
2005-03-04,8.19,8.19,8.05,8.12,116253,0
2005-03-07,8.05,8.11,8.05,8.11,70249,0
2005-03-08,8.1,8.1,8,8.01,81535,0
2005-03-09,8.01,8.02,7.78,8,198547,0
2005-03-10,7.99,8,7.93,7.96,1275867,0
2005-03-11,7.96,7.96,7.91,7.94,188105,0
2005-03-14,7.93,7.99,7.92,7.92,109617,0
2005-03-15,7.92,7.97,7.92,7.97,42500,0
2005-03-16,7.97,7.97,7.91,7.92,300139,0
2005-03-17,7.92,7.96,7.92,7.95,189173,0
2005-03-18,7.93,7.95,7.93,7.94,74500,0
2005-03-21,7.95,7.96,7.95,7.96,205795,0
2005-03-22,7.95,7.96,7.95,7.95,126557,0
2005-03-23,7.95,7.96,7.77,7.81,248248,0
2005-03-24,7.78,7.79,7.58,7.59,160608,0
2005-03-28,7.56,7.6,7.44,7.45,320014,0
2005-03-29,7.45,7.46,7.25,7.35,332890,0
2005-03-30,7.32,7.33,7.1,7.23,613979,0
2005-03-31,7.24,7.29,7.2,7.24,299098,0
2005-04-01,7.15,7.25,7.1,7.17,400488,0
2005-04-04,7.14,7.2,7.14,7.2,98815,0
2005-04-05,7.23,7.23,7.19,7.21,108646,0
2005-04-06,7.58,7.88,7.55,7.65,426905,0
2005-04-07,7.67,7.93,7.66,7.7,122053,0
2005-04-08,7.72,7.72,7.66,7.66,51710,0
2005-04-11,7.64,7.75,7.62,7.67,95742,0
2005-04-12,7.7,7.7,7.46,7.65,82444,0
2005-04-13,7.64,7.75,7.55,7.6,135802,0
2005-04-14,7.55,7.63,7.55,7.6,52042,0
2005-04-15,7.59,7.59,7.45,7.59,109467,0
2005-04-18,7.57,7.57,7.51,7.55,89000,0
2005-04-19,7.55,7.57,7.51,7.53,167032,0
2005-04-20,7.53,7.54,7.45,7.47,112743,0
2005-04-21,7.3,7.7,7.3,7.7,76237,0
2005-04-22,7.56,7.89,7.55,7.83,338396,0
2005-04-25,7.75,7.83,7.75,7.82,89364,0
2005-04-26,7.83,7.83,7.75,7.76,42620,0
2005-04-27,7.76,7.76,7.51,7.71,76251,0
2005-04-28,7.65,7.69,7.45,7.45,112877,0
2005-04-29,7.4,7.41,7.08,7.37,583384,0
2005-05-02,7.35,7.65,7.35,7.61,141536,0
2005-05-03,7.65,7.72,7.61,7.72,387632,0
2005-05-04,7.75,7.75,7.62,7.75,315458,0
2005-05-05,8,8.05,7.9,8.05,653312,0
2005-05-06,8.15,8.42,8.1,8.29,597251,0
2005-05-09,8.49,8.55,7.95,8.09,175525,0
2005-05-10,8.01,8.3,7.9,7.9,43517,0
2005-05-11,8,8.19,7.55,8.09,111230,0
2005-05-12,8.1,8.1,7.85,8.06,136132,0
2005-05-13,7.95,8.09,7.39,7.69,303133,0
2005-05-16,7.63,7.72,7.26,7.4,330690,0
2005-05-17,7.34,7.48,7.15,7.29,300559,0
2005-05-18,7.24,7.71,7.18,7.59,240526,0
2005-05-19,7.83,7.94,7.41,7.52,182237,0
2005-05-20,7.29,7.6,7.29,7.54,717982,0
2005-05-23,7.43,7.6,7.3,7.38,226584,0
2005-05-24,7.32,7.64,7.25,7.55,156581,0
2005-05-25,7.55,7.94,7.5,7.65,215765,0
2005-05-26,7.84,7.84,7.55,7.65,173378,0
2005-05-27,7.83,7.83,7.18,7.74,171226,0
2005-05-31,7.66,7.77,7.25,7.52,220526,0
2005-06-01,7.5,7.72,7.41,7.56,134352,0
2005-06-02,7.6,7.7,7.4,7.67,254756,0
2005-06-03,7.74,7.74,7.41,7.65,111186,0
2005-06-06,7.69,7.8,7.64,7.72,266986,0
2005-06-07,7.8,7.88,7.68,7.86,325983,0
2005-06-08,7.84,7.93,7.83,7.89,142126,0
2005-06-09,7.91,7.96,7.52,7.79,148476,0
2005-06-10,7.73,7.8,7.44,7.65,182875,0
2005-06-13,7.41,7.64,7.25,7.33,336050,0
2005-06-14,7.26,7.45,7.25,7.34,361644,0
2005-06-15,7.97,8.18,7.77,8,1245130,0
2005-06-16,8.15,8.4,7.91,8.11,1183395,0
2005-06-17,8.1,8.25,7.95,8.1,219339,0
2005-06-20,8,8.25,8,8.2,638273,0
2005-06-21,8.25,8.5,8.15,8.5,584044,0
2005-06-22,8.5,8.5,8.25,8.36,440521,0
2005-06-23,8.34,8.37,8.03,8.15,284814,0
2005-06-24,8.17,8.25,8,8.11,3849991,0
2005-06-27,8.1,8.21,7.9,8.15,678651,0
2005-06-28,8.13,8.19,7.82,8.15,435135,0
2005-06-29,8.21,8.23,8.03,8.15,118783,0
2005-06-30,8.18,8.22,8.11,8.15,297631,0
2005-07-01,8.17,8.19,7.98,8.16,270097,0
2005-07-05,8.19,8.2,8.1,8.2,156105,0
2005-07-06,8.2,8.5,8.13,8.34,540534,0
2005-07-07,8.19,8.48,8.01,8.41,338833,0
2005-07-08,8.39,8.51,8.3,8.51,365253,0
2005-07-11,8.46,8.75,8.46,8.65,381892,0
2005-07-12,8.6,8.65,8.2,8.49,177903,0
2005-07-13,8.42,8.59,8.39,8.44,150134,0
2005-07-14,8.44,8.6,8.25,8.33,154581,0
2005-07-15,8.21,8.45,8.18,8.35,66256,0
2005-07-18,8.49,8.5,8.23,8.31,116078,0
2005-07-19,8.3,8.45,8.25,8.3,109053,0
2005-07-20,8.28,8.42,8.25,8.4,206823,0
2005-07-21,8.33,8.5,8.3,8.5,574395,0
2005-07-22,8.41,8.74,8.35,8.66,385332,0
2005-07-25,8.72,8.85,8.44,8.5,161881,0
2005-07-26,8.5,8.56,8.3,8.41,72120,0
2005-07-27,8.49,8.55,8.36,8.54,76336,0
2005-07-28,8.58,8.7,8.45,8.7,176314,0
2005-07-29,8.75,9.06,8.67,9,1167719,0
2005-08-01,9.09,9.19,8.91,9.01,493692,0
2005-08-02,9.01,9.01,8.77,8.9,213468,0
2005-08-03,8.94,9.13,8.94,8.98,629809,0
2005-08-04,8.95,8.99,8.8,8.85,166180,0
2005-08-05,8.67,8.98,8.67,8.9,138681,0
2005-08-08,8.9,9.1,8.9,9.03,152476,0
2005-08-09,9.09,9.09,8.71,8.8,297230,0
2005-08-10,8.8,8.84,8.1,8.25,701087,0
2005-08-11,8.26,8.29,8.1,8.22,578073,0
2005-08-12,8.1,8.4,7.95,8.05,722807,0
2005-08-15,8.05,8.2,8,8.2,473654,0
2005-08-16,8.15,8.2,8.01,8.03,343986,0
2005-08-17,8,8.31,8,8.15,412414,0
2005-08-18,8.3,8.35,8.02,8.26,206966,0
2005-08-19,8.25,8.25,8.06,8.06,74221,0
2005-08-22,8.14,8.32,8.08,8.32,136071,0
2005-08-23,8.25,8.34,8.15,8.16,135438,0
2005-08-24,8.22,8.38,8.21,8.23,259871,0
2005-08-25,8.28,8.28,8.18,8.26,579138,0
2005-08-26,8.3,8.3,8.06,8.15,392716,0
2005-08-29,8.14,8.2,8.03,8.1,444407,0
2005-08-30,8.05,8.19,8.04,8.05,324195,0
2005-08-31,8.08,8.15,8.02,8.15,395961,0
2005-09-01,8.11,8.2,7.95,8.03,364366,0
2005-09-02,7.99,8.12,7.99,8.12,344358,0
2005-09-06,8,8.21,8,8.21,292774,0
2005-09-07,8.25,8.25,8,8.16,460264,0
2005-09-08,8.1,8.21,8.1,8.2,238937,0
2005-09-09,8.2,8.24,8.15,8.23,118334,0
2005-09-12,8.17,8.21,8,8.09,253807,0
2005-09-13,8.04,8.19,8.03,8.08,180160,0
2005-09-14,8.05,8.16,8.05,8.12,219200,0
2005-09-15,8.07,8.15,8.05,8.14,279694,0
2005-09-16,8.44,8.44,8.19,8.39,636477,0
2005-09-19,8.43,8.43,8.17,8.2,377460,0
2005-09-20,8.2,8.39,8.16,8.22,225003,0
2005-09-21,8.25,8.4,8.15,8.2,259316,0
2005-09-22,8.18,8.25,8.05,8.14,182816,0
2005-09-23,8.1,8.1,7.86,8,205062,0
2005-09-26,8.07,8.08,7.9,7.98,203791,0
2005-09-27,7.98,7.99,7.84,7.93,397879,0
2005-09-28,7.99,8.28,7.91,8.13,250407,0
2005-09-29,8.19,8.24,8.06,8.15,345068,0
2005-09-30,8.1,8.26,8.08,8.2,239554,0
2005-10-03,8.17,8.38,8.17,8.35,266722,0
2005-10-04,8.35,8.5,8.32,8.35,524309,0
2005-10-05,8.33,8.37,7.89,8,483883,0
2005-10-06,7.95,8.31,7.9,8.11,329773,0
2005-10-07,8.12,8.22,8.02,8.18,149626,0
2005-10-10,8.15,8.29,8.15,8.28,170981,0
2005-10-11,8.24,8.36,8.05,8.08,237289,0
2005-10-12,8.05,8.16,7.85,8.06,429922,0
2005-10-13,8.03,8.03,7.63,7.94,281303,0
2005-10-14,8,8.23,7.88,8.21,142555,0
2005-10-17,8.13,8.22,8.09,8.18,159423,0
2005-10-18,8.2,8.21,8.03,8.13,196843,0
2005-10-19,8.08,8.19,7.98,8.17,305075,0
2005-10-20,8.1,8.16,7.92,8.06,169373,0
2005-10-21,8.1,8.19,7.95,8.06,162386,0
2005-10-24,8.12,8.2,7.98,8.1,207557,0
2005-10-25,8.05,8.09,7.84,8.05,183748,0
2005-10-26,7.97,8.1,7.8,7.96,194247,0
2005-10-27,7.9,8.01,7.73,7.78,171149,0
2005-10-28,7.76,7.93,7.69,7.92,125226,0
2005-10-31,7.99,8,7.88,7.99,218486,0
2005-11-01,7.89,8,7.81,7.93,233905,0
2005-11-02,7.89,8.25,7.89,8.21,317517,0
2005-11-03,8.24,8.25,8.07,8.12,218757,0
2005-11-04,8.17,8.17,7.97,7.99,225010,0
2005-11-07,8.1,8.14,7.95,7.96,258959,0
2005-11-08,7.9,8,7.8,7.8,438835,0
2005-11-09,7.85,7.98,7.73,7.94,263052,0
2005-11-10,7.75,7.89,7.4,7.5,909116,0
2005-11-11,7.49,7.61,7.42,7.55,371915,0
2005-11-14,7.57,7.65,7.48,7.54,131528,0
2005-11-15,7.49,7.56,7.37,7.4,122779,0
2005-11-16,7.36,7.47,7.17,7.26,143234,0
2005-11-17,7.25,7.38,7.15,7.2,966322,0
2005-11-18,7.28,7.38,7.06,7.14,266607,0
2005-11-21,7.05,7.21,6.95,7.04,418367,0
2005-11-22,6.99,7.09,6.89,7,431485,0
2005-11-23,7,7.2,6.97,7,396835,0
2005-11-25,6.95,7.03,6.92,6.99,128377,0
2005-11-28,7.05,7.1,6.91,6.97,293456,0
2005-11-29,7.05,7.45,7,7.36,585003,0
2005-11-30,7.4,7.59,7.32,7.5,619939,0
2005-12-01,7.5,7.54,7.35,7.43,506120,0
2005-12-02,7.4,7.47,7.28,7.46,113678,0
2005-12-05,7.47,7.48,7.26,7.27,135686,0
2005-12-06,7.35,7.49,7.34,7.39,169784,0
2005-12-07,7.44,7.44,7.1,7.29,165676,0
2005-12-08,7.26,7.32,7.17,7.25,102199,0
2005-12-09,7.21,7.33,7.16,7.28,72760,0
2005-12-12,7.25,7.38,7.24,7.33,160286,0
2005-12-13,7.28,7.41,7.22,7.34,279997,0
2005-12-14,7.39,7.43,7.28,7.4,227607,0
2005-12-15,7.35,7.35,7.21,7.25,611847,0
2005-12-16,7.36,7.39,7.07,7.27,894282,0
2005-12-19,7.16,7.19,7.07,7.14,217740,0
2005-12-20,7.09,7.15,7.05,7.09,151519,0
2005-12-21,7.11,7.21,7.06,7.12,136205,0
2005-12-22,7.12,7.21,7.07,7.18,323486,0
2005-12-23,7.15,7.32,7.11,7.31,111383,0
2005-12-27,7.28,7.38,7.19,7.29,205766,0
2005-12-28,7.39,7.39,7.15,7.3,121877,0
2005-12-29,7.3,7.52,7.3,7.5,137992,0
2005-12-30,7.47,7.86,7.47,7.85,774067,0
2006-01-03,7.68,7.88,7.33,7.57,384998,0
2006-01-04,7.53,7.67,7.53,7.62,149785,0
2006-01-05,7.66,7.68,7.37,7.52,265174,0
2006-01-06,7.6,7.64,7.4,7.61,280329,0
2006-01-09,7.65,7.87,7.53,7.79,210109,0
2006-01-10,7.64,7.72,7.53,7.65,113513,0
2006-01-11,7.55,7.61,7.23,7.25,204213,0
2006-01-12,7.23,7.32,7.09,7.11,226914,0
2006-01-13,7.12,7.17,7.07,7.15,282288,0
2006-01-17,7.09,7.19,7.05,7.17,408798,0
2006-01-18,7.19,7.2,7.08,7.18,49373,0
2006-01-19,7.2,7.25,7.12,7.16,65117,0
2006-01-20,7.2,7.25,6.94,7,197621,0
2006-01-23,7.03,7.09,6.96,7,236087,0
2006-01-24,6.97,7.07,6.97,7.06,173382,0
2006-01-25,7.1,7.1,7,7.09,140049,0
2006-01-26,7.1,7.19,6.98,7.04,302483,0
2006-01-27,7.09,7.16,7,7.08,125284,0
2006-01-30,7.05,7.18,7,7.03,187144,0
2006-01-31,7.03,7.4,6.87,7.03,542224,0
2006-02-01,7.05,7.09,6.88,6.93,207422,0
2006-02-02,6.89,6.94,6.69,6.74,219224,0
2006-02-03,6.68,6.75,6.65,6.74,153282,0
2006-02-06,6.74,6.79,6.67,6.75,299321,0
2006-02-07,6.71,6.9,6.69,6.84,1326525,0
2006-02-08,7.47,7.58,7.2,7.29,2326709,0
2006-02-09,7.5,7.68,7.35,7.47,889715,0
2006-02-10,7.85,7.9,7.51,7.58,1495350,0
2006-02-13,7.58,7.68,7.34,7.46,623675,0
2006-02-14,7.46,7.48,7.28,7.39,355355,0
2006-02-15,7.37,7.47,7.27,7.41,289994,0
2006-02-16,7.47,7.6,7.43,7.55,215157,0
2006-02-17,7.68,7.76,7.58,7.73,1153317,0
2006-02-21,7.86,7.88,7.73,7.83,685204,0
2006-02-22,7.87,7.89,7.79,7.87,489283,0
2006-02-23,7.88,7.92,7.81,7.89,253054,0
2006-02-24,7.9,7.91,7.75,7.9,269791,0
2006-02-27,7.88,7.94,7.8,7.93,431471,0
2006-02-28,7.88,8.03,7.87,8.02,791618,0
2006-03-01,8.04,8.04,7.91,7.96,489678,0
2006-03-02,7.99,7.99,7.76,7.96,387525,0
2006-03-03,7.93,7.96,7.87,7.9,427366,0
2006-03-06,7.9,7.93,7.78,7.87,466162,0
2006-03-07,7.81,7.85,7.75,7.79,564775,0
2006-03-08,7.77,7.79,7.58,7.66,430758,0
2006-03-09,7.7,7.83,7.59,7.6,481347,0
2006-03-10,7.6,7.76,7.56,7.73,155882,0
2006-03-13,8.45,8.5,7.98,7.99,1618652,0
2006-03-14,8.1,8.1,7.95,8.01,465043,0
2006-03-15,8.11,8.11,7.98,8,423743,0
2006-03-16,8.15,8.2,7.98,8.01,1082071,0
2006-03-17,6.73,6.94,6.48,6.89,7516740,0
2006-03-20,6.95,6.98,6.65,6.69,1968073,0
2006-03-21,6.72,6.85,6.63,6.63,1054347,0
2006-03-22,6.67,6.76,6.61,6.73,415102,0
2006-03-23,6.78,6.78,6.63,6.71,525774,0
2006-03-24,6.76,6.8,6.66,6.76,551349,0
2006-03-27,6.81,6.81,6.7,6.75,435279,0
2006-03-28,6.72,6.8,6.71,6.72,348688,0
2006-03-29,6.73,6.89,6.68,6.87,464188,0
2006-03-30,6.87,6.88,6.75,6.78,552844,0
2006-03-31,6.8,6.86,6.73,6.81,683573,0
2006-04-03,6.81,6.81,6.72,6.75,622287,0
2006-04-04,6.72,6.79,6.71,6.73,387752,0
2006-04-05,6.72,6.78,6.68,6.74,467646,0
2006-04-06,6.73,6.79,6.7,6.74,403315,0
2006-04-07,6.72,6.75,6.62,6.64,506979,0
2006-04-10,6.62,6.74,6.59,6.62,422157,0
2006-04-11,6.67,6.75,6.6,6.65,448299,0
2006-04-12,6.63,6.7,6.58,6.62,577434,0
2006-04-13,6.6,6.76,6.59,6.72,209955,0
2006-04-17,6.7,6.88,6.69,6.88,303644,0
2006-04-18,6.85,7,6.8,7,296057,0
2006-04-19,7.03,7.04,6.71,6.81,431812,0
2006-04-20,6.78,7.02,6.78,7,421792,0
2006-04-21,7.03,7.03,6.88,6.93,299669,0
2006-04-24,6.92,6.99,6.74,6.84,293286,0
2006-04-25,6.82,6.95,6.79,6.9,316086,0
2006-04-26,6.93,6.93,6.8,6.89,222737,0
2006-04-27,6.8,6.86,6.5,6.52,821000,0
2006-04-28,6.49,6.55,6.41,6.48,875223,0
2006-05-01,6.46,6.53,6.02,6.35,1085195,0
2006-05-02,6.39,6.5,6.33,6.38,1010958,0
2006-05-03,6.34,6.38,6.26,6.3,1094401,0
2006-05-04,6.26,6.4,6.26,6.39,3279480,0
2006-05-05,6.38,6.72,6.38,6.6,1119661,0
2006-05-08,6.6,6.95,6.55,6.95,1363865,0
2006-05-09,6.97,7.05,6.65,6.84,1312028,0
2006-05-10,6.89,7.11,6.84,7.1,1000808,0
2006-05-11,7.06,7.09,7,7.04,427666,0
2006-05-12,7.01,7.06,6.78,6.8,627182,0
2006-05-15,6.74,7.05,6.63,6.92,609149,0
2006-05-16,6.9,7,6.9,6.96,576509,0
2006-05-17,6.96,6.96,6.81,6.88,541427,0
2006-05-18,6.87,7.03,6.86,6.86,389504,0
2006-05-19,6.85,6.9,6.7,6.8,494782,0
2006-05-22,6.78,6.87,6.7,6.76,528508,0
2006-05-23,6.74,6.95,6.66,6.72,819482,0
2006-05-24,6.69,6.83,6.45,6.69,467523,0
2006-05-25,6.73,6.79,6.7,6.77,233606,0
2006-05-26,6.8,6.8,6.68,6.74,633032,0
2006-05-30,6.72,6.78,6.48,6.51,349680,0
2006-05-31,6.55,6.76,6.54,6.74,707522,0
2006-06-01,6.71,6.84,6.71,6.8,682020,0
2006-06-02,6.82,6.9,6.77,6.79,273077,0
2006-06-05,6.76,6.79,6.59,6.59,392576,0
2006-06-06,6.58,6.65,6.42,6.42,672044,0
2006-06-07,6.41,6.51,6.39,6.45,275642,0
2006-06-08,6.42,6.45,6.2,6.41,361231,0
2006-06-09,6.41,6.5,6.18,6.2,265911,0
2006-06-12,6.18,6.27,6.04,6.05,215213,0
2006-06-13,6.01,6.15,5.74,5.74,525124,0
2006-06-14,5.73,6.12,5.73,6.05,634550,0
2006-06-15,6.07,6.34,6.03,6.26,228352,0
2006-06-16,6.26,6.5,5.96,6.03,1270589,0
2006-06-19,6.03,6.09,5.88,5.97,477647,0
2006-06-20,5.95,6.02,5.95,5.96,439916,0
2006-06-21,5.96,6.08,5.95,6,477162,0
2006-06-22,5.98,6.1,5.98,6.04,283209,0
2006-06-23,6.01,6.03,5.98,5.99,211564,0
2006-06-26,6,6.06,5.96,6.04,139593,0
2006-06-27,6.02,6.07,5.94,5.95,174151,0
2006-06-28,5.95,6,5.9,5.95,107764,0
2006-06-29,5.99,6.35,5.96,6.29,572737,0
2006-06-30,6.36,6.36,6,6.04,1138943,0
2006-07-03,6.02,6.07,5.95,6.04,107791,0
2006-07-05,5.98,6.05,5.9,5.96,241957,0
2006-07-06,5.94,6.05,5.94,5.98,189276,0
2006-07-07,5.95,6.04,5.92,5.97,253526,0
2006-07-10,5.95,6.06,5.95,6,156287,0
2006-07-11,5.97,6.01,5.78,5.93,368987,0
2006-07-12,5.91,6,5.87,5.88,337777,0
2006-07-13,5.9,5.9,5.7,5.75,273191,0
2006-07-14,5.73,5.75,5.57,5.63,489403,0
2006-07-17,5.61,5.71,5.56,5.58,571583,0
2006-07-18,5.6,5.63,5.42,5.48,385892,0
2006-07-19,5.45,5.69,5.45,5.65,250369,0
2006-07-20,5.64,5.76,5.54,5.59,202454,0
2006-07-21,5.56,5.6,5.22,5.25,288212,0
2006-07-24,5.31,5.5,5.25,5.41,179147,0
2006-07-25,5.38,5.52,5.29,5.32,214787,0
2006-07-26,5.25,5.29,5.05,5.1,628389,0
2006-07-27,5.15,5.35,4.94,5.16,600256,0
2006-07-28,5.23,5.35,5.18,5.22,336023,0
2006-07-31,5.16,5.4,5.16,5.39,118997,0
2006-08-01,5.36,5.39,5.21,5.23,198044,0
2006-08-02,5.28,5.38,5.24,5.28,205755,0
2006-08-03,5.31,5.37,5.2,5.31,205615,0
2006-08-04,5.37,5.49,5.29,5.39,176741,0
2006-08-07,5.35,5.47,5.32,5.39,116715,0
2006-08-08,5.39,5.5,5.18,5.21,194175,0
2006-08-09,5.35,5.5,5.03,5.17,275710,0
2006-08-10,5.07,5.3,5.07,5.26,316399,0
2006-08-11,5.23,5.32,5.21,5.22,215855,0
2006-08-14,5.24,5.25,4.98,5.02,241664,0
2006-08-15,5,5.2,4.98,5.15,421218,0
2006-08-16,5.15,5.24,5.08,5.2,222225,0
2006-08-17,5.16,5.23,5.13,5.19,624551,0
2006-08-18,5.2,5.28,5.12,5.26,298848,0
2006-08-21,5.26,5.3,5.15,5.26,353919,0
2006-08-22,5.24,5.46,5.21,5.44,492248,0
2006-08-23,5.48,5.5,5.3,5.41,239446,0
2006-08-24,5.47,5.5,5.37,5.47,242504,0
2006-08-25,5.44,5.54,5.41,5.45,298274,0
2006-08-28,5.42,5.46,5.32,5.41,235052,0
2006-08-29,5.44,5.55,5.31,5.55,740938,0
2006-08-30,5.54,5.58,5.47,5.53,169853,0
2006-08-31,5.55,5.65,5.49,5.55,220368,0
2006-09-01,5.6,5.7,5.53,5.57,347929,0
2006-09-05,5.55,5.81,5.55,5.8,496320,0
2006-09-06,5.81,5.87,5.64,5.78,316680,0
2006-09-07,5.73,5.76,5.63,5.67,331154,0
2006-09-08,5.7,5.75,5.66,5.72,108898,0
2006-09-11,5.71,5.74,5.52,5.54,242676,0
2006-09-12,5.56,5.95,5.53,5.89,247367,0
2006-09-13,5.85,5.95,5.76,5.95,200103,0
2006-09-14,5.91,5.97,5.9,5.94,213009,0
2006-09-15,5.99,5.99,5.78,5.91,479268,0
2006-09-18,5.95,6,5.81,5.89,469415,0
2006-09-19,5.87,5.89,5.74,5.8,361336,0
2006-09-20,5.86,5.87,5.73,5.78,535267,0
2006-09-21,5.82,5.84,5.7,5.76,176917,0
2006-09-22,5.72,5.78,5.64,5.65,349263,0
2006-09-25,5.7,5.8,5.68,5.74,256434,0
2006-09-26,5.76,5.76,5.52,5.52,578870,0
2006-09-27,5.52,5.7,5.51,5.63,326787,0
2006-09-28,5.66,5.67,5.59,5.62,205411,0
2006-09-29,5.64,5.68,5.55,5.62,253878,0
2006-10-02,5.62,5.62,5.53,5.57,270459,0
2006-10-03,5.58,5.58,5.37,5.38,416120,0
2006-10-04,5.35,5.42,5.35,5.35,288275,0
2006-10-05,5.32,5.53,5.32,5.33,283264,0
2006-10-06,5.3,5.38,5.26,5.3,362314,0
2006-10-09,5.3,5.37,5.27,5.29,385028,0
2006-10-10,5.3,5.32,5.12,5.25,538808,0
2006-10-11,5.21,5.59,5.15,5.4,677007,0
2006-10-12,5.41,5.44,5.34,5.44,458076,0
2006-10-13,5.44,5.48,5.39,5.42,783059,0
2006-10-16,5.42,5.5,5.38,5.43,535079,0
2006-10-17,5.4,5.5,5.4,5.45,394935,0
2006-10-18,5.46,5.63,5.38,5.39,405034,0
2006-10-19,5.4,5.59,5.4,5.53,260391,0
2006-10-20,5.57,5.59,5.47,5.48,239383,0
2006-10-23,5.5,5.6,5.48,5.5,347899,0
2006-10-24,5.5,5.53,5.43,5.43,365150,0
2006-10-25,5.44,5.5,5.4,5.43,215711,0
2006-10-26,5.48,5.75,5.41,5.67,530935,0
2006-10-27,5.67,5.69,5.55,5.66,269568,0
2006-10-30,5.61,5.76,5.6,5.71,162166,0
2006-10-31,5.75,5.78,5.7,5.75,188219,0
2006-11-01,5.78,5.8,5.69,5.71,241548,0
2006-11-02,5.71,5.71,5.39,5.41,483617,0
2006-11-03,5.46,5.69,5.45,5.51,170294,0
2006-11-06,5.56,5.69,5.5,5.5,116617,0
2006-11-07,5.5,5.6,5.49,5.52,237713,0
2006-11-08,5.51,5.64,5.49,5.6,161039,0
2006-11-09,5.65,5.65,5.45,5.49,257734,0
2006-11-10,5.38,5.53,5.35,5.49,295895,0
2006-11-13,5.47,5.63,5.44,5.59,360744,0
2006-11-14,5.59,5.99,5.53,5.96,398191,0
2006-11-15,5.93,5.99,5.78,5.93,372247,0
2006-11-16,5.9,6.21,5.86,6.12,508506,0
2006-11-17,6.12,6.15,6.08,6.13,299079,0
2006-11-20,6.12,6.15,5.99,6.04,247281,0
2006-11-21,6.03,6.13,5.99,5.99,375935,0
2006-11-22,5.99,6.05,5.94,5.99,246975,0
2006-11-24,5.96,6.47,5.93,6.21,379721,0
2006-11-27,6.16,6.2,5.94,6,387643,0
2006-11-28,6,6.31,6,6.3,271038,0
2006-11-29,6.32,6.37,6.17,6.36,236376,0
2006-11-30,6.36,6.43,6.26,6.33,319946,0
2006-12-01,6.36,6.36,6.1,6.2,455869,0
2006-12-04,6.2,6.38,6.19,6.36,211390,0
2006-12-05,6.41,6.44,6.29,6.32,295839,0
2006-12-06,6.3,6.35,6.22,6.24,206652,0
2006-12-07,6.23,6.29,6.08,6.08,187466,0
2006-12-08,6.05,6.25,6.05,6.17,549731,0
2006-12-11,6.22,6.24,6.14,6.17,163838,0
2006-12-12,6.19,6.37,6.19,6.36,498837,0
2006-12-13,6.42,6.46,6.27,6.28,256219,0
2006-12-14,6.31,6.48,6.3,6.47,254248,0
2006-12-15,6.49,6.49,6.3,6.3,387935,0
2006-12-18,6.34,6.43,6.24,6.36,278190,0
2006-12-19,6.32,6.32,6.12,6.24,259639,0
2006-12-20,6.24,6.32,6.24,6.31,153996,0
2006-12-21,6.28,6.38,6.23,6.36,199130,0
2006-12-22,6.35,6.35,6.22,6.3,157680,0
2006-12-26,6.27,6.44,6.23,6.42,345408,0
2006-12-27,6.46,6.6,6.44,6.59,253531,0
2006-12-28,6.55,6.83,6.5,6.79,427611,0
2006-12-29,6.79,6.94,6.75,6.93,520413,0
2007-01-03,6.95,6.98,6.86,6.89,398989,0
2007-01-04,6.9,6.93,6.77,6.9,205664,0
2007-01-05,6.84,6.92,6.79,6.83,258775,0
2007-01-08,6.86,6.92,6.75,6.88,390407,0
2007-01-09,6.83,6.95,6.78,6.86,347099,0
2007-01-10,6.82,6.87,6.74,6.86,249864,0
2007-01-11,6.86,6.94,6.83,6.91,303105,0
2007-01-12,6.87,6.95,6.85,6.91,340139,0
2007-01-16,6.95,6.96,6.89,6.92,322296,0
2007-01-17,6.88,6.93,6.85,6.86,151761,0
2007-01-18,6.84,6.91,6.75,6.88,388508,0
2007-01-19,6.88,7.04,6.8,7.01,262495,0
2007-01-22,7.01,7.01,6.64,6.72,337790,0
2007-01-23,6.69,6.75,6.64,6.72,275409,0
2007-01-24,6.72,6.73,6.59,6.68,156184,0
2007-01-25,6.71,6.71,6.53,6.62,149801,0
2007-01-26,6.6,6.67,6.47,6.6,246369,0
2007-01-29,6.56,6.94,6.56,6.9,213543,0
2007-01-30,6.9,6.9,6.76,6.83,164298,0
2007-01-31,6.88,6.95,6.78,6.83,149982,0
2007-02-01,6.89,7,6.83,6.97,200379,0
2007-02-02,7,7.05,6.93,6.97,141277,0
2007-02-05,6.94,7.03,6.93,7.03,212979,0
2007-02-06,7.07,7.07,6.74,7.02,223805,0
2007-02-07,7.02,7.08,6.86,6.87,331091,0
2007-02-08,6.86,7.2,6.86,7,213542,0
2007-02-09,7.1,7.1,6.93,6.95,166300,0
2007-02-12,6.98,6.99,6.83,6.94,271043,0
2007-02-13,6.93,6.97,6.83,6.97,196938,0
2007-02-14,6.96,7.1,6.85,6.99,192013,0
2007-02-15,6.98,7.13,6.98,7,190224,0
2007-02-16,7.04,7.19,6.94,7.19,180997,0
2007-02-20,7.16,7.2,7.06,7.08,188649,0
2007-02-21,7.05,7.25,7.01,7.22,293925,0
2007-02-22,7.51,7.68,7.38,7.65,658392,0
2007-02-23,7.61,7.95,7.54,7.86,494985,0
2007-02-26,7.91,7.95,7.5,7.83,533620,0
2007-02-27,7.7,7.81,7.5,7.67,534581,0
2007-02-28,7.63,7.65,7.3,7.45,474693,0
2007-03-01,7.32,7.76,7.1,7.53,359350,0
2007-03-02,7.46,7.49,7.3,7.36,481344,0
2007-03-05,7.28,7.49,7.23,7.26,302709,0
2007-03-06,7.3,7.48,7.2,7.22,238612,0
2007-03-07,7.32,7.32,7.04,7.06,770522,0
2007-03-08,7.11,7.16,7.03,7.1,386773,0
2007-03-09,7.15,7.2,7.03,7.14,275468,0
2007-03-12,7.14,7.22,7.07,7.16,244144,0
2007-03-13,7.2,7.2,6.91,7.01,432994,0
2007-03-14,6.98,7.11,6.9,7.11,291768,0
2007-03-15,7.11,7.18,6.99,7.12,233616,0
2007-03-16,7.11,7.24,7.01,7.07,576498,0
2007-03-19,7.02,7.15,6.95,6.97,340894,0
2007-03-20,6.94,7.1,6.94,7.05,243105,0
2007-03-21,7.07,7.22,7,7.14,359117,0
2007-03-22,7.19,7.23,7.14,7.18,201257,0
2007-03-23,7.15,7.2,7.12,7.13,160834,0
2007-03-26,7.13,7.19,7.09,7.12,268277,0
2007-03-27,7.11,7.12,7.01,7.05,148858,0
2007-03-28,7,7.1,6.98,7.02,565907,0
2007-03-29,7.08,7.11,6.79,6.89,238513,0
2007-03-30,6.88,6.99,6.78,6.85,233691,0
2007-04-02,6.85,6.93,6.81,6.89,250251,0
2007-04-03,6.93,7.05,6.89,7,364163,0
2007-04-04,7,7.04,6.88,6.92,86319,0
2007-04-05,6.9,6.98,6.9,6.91,66716,0
2007-04-09,6.92,6.98,6.74,6.81,525586,0
2007-04-10,6.8,6.88,6.7,6.73,158980,0
2007-04-11,6.74,6.8,6.68,6.76,187819,0
2007-04-12,6.73,6.84,6.7,6.8,300504,0
2007-04-13,6.79,7.04,6.77,7.03,247109,0
2007-04-16,7.02,7.13,6.98,7.1,200952,0
2007-04-17,7.09,7.09,6.85,6.89,197943,0
2007-04-18,6.8,6.92,6.8,6.89,310500,0
2007-04-19,6.83,6.83,6.7,6.77,372463,0
2007-04-20,6.79,6.89,6.74,6.88,229444,0
2007-04-23,6.84,6.9,6.79,6.87,387503,0
2007-04-24,6.81,6.83,6.76,6.78,230269,0
2007-04-25,6.83,6.89,6.76,6.77,228001,0
2007-04-26,6.78,6.78,6.7,6.74,372875,0
2007-04-27,6.73,6.75,6.57,6.61,368885,0
2007-04-30,6.59,6.6,6.44,6.52,349667,0
2007-05-01,6.5,6.5,6.23,6.45,1350221,0
2007-05-02,6.47,6.6,6.45,6.56,278827,0
2007-05-03,6.57,6.66,6.55,6.57,313751,0
2007-05-04,6.6,6.67,6.55,6.64,292104,0
2007-05-07,6.62,6.64,6.55,6.57,228308,0
2007-05-08,6.55,6.57,6.4,6.54,261963,0
2007-05-09,6.49,6.5,6.3,6.35,431327,0
2007-05-10,6.3,6.48,6.27,6.35,523660,0
2007-05-11,6.36,6.64,6.3,6.63,219215,0
2007-05-14,6.65,6.83,6.45,6.7,768576,0
2007-05-15,6.79,6.79,6.49,6.51,320161,0
2007-05-16,6.58,6.74,6.55,6.6,400722,0
2007-05-17,6.6,6.62,6.49,6.51,173529,0
2007-05-18,6.5,6.55,6.39,6.5,278867,0
2007-05-21,6.5,6.63,6.45,6.55,235227,0
2007-05-22,6.58,6.64,6.54,6.54,111252,0
2007-05-23,6.55,6.59,6.39,6.42,198778,0
2007-05-24,6.45,6.57,6.34,6.41,252255,0
2007-05-25,6.45,6.56,6.37,6.42,213382,0
2007-05-29,6.45,6.52,6.4,6.51,235045,0
2007-05-30,6.45,6.49,6.31,6.38,191957,0
2007-05-31,6.38,6.39,6.29,6.32,270384,0
2007-06-01,6.31,6.48,6.31,6.38,161713,0
2007-06-04,6.34,6.37,6.08,6.1,445863,0
2007-06-05,6.1,6.16,6.01,6.02,412081,0
2007-06-06,6.01,6.24,6,6.2,207984,0
2007-06-07,6.2,6.25,6.15,6.21,343333,0
2007-06-08,6.23,6.46,6.22,6.43,236685,0
2007-06-11,6.45,6.46,6.31,6.31,161328,0
2007-06-12,6.29,6.32,6.19,6.26,234036,0
2007-06-13,6.28,6.51,6.28,6.47,592519,0
2007-06-14,6.5,6.88,6.47,6.84,522299,0
2007-06-15,6.99,7.12,6.84,7.08,1042407,0
2007-06-18,7.1,7.15,6.95,7.04,407840,0
2007-06-19,7.04,7.05,6.95,7.02,287346,0
2007-06-20,7.06,7.08,6.8,6.86,505627,0
2007-06-21,6.85,6.86,6.75,6.82,288992,0
2007-06-22,6.84,6.96,6.76,6.9,2395536,0
2007-06-25,6.92,7.04,6.92,7,1105728,0
2007-06-26,7.07,7.42,7.03,7.25,954235,0
2007-06-27,7.22,7.25,7.17,7.23,1049013,0
2007-06-28,7.26,8.56,7.24,8.07,4026816,0
2007-06-29,8.14,8.25,7.96,8.06,1722419,0
2007-07-02,8.06,8.1,7.95,8.09,924835,0
2007-07-03,8.07,8.22,7.97,8.16,598040,0
2007-07-05,8.08,8.36,8.08,8.27,543396,0
2007-07-06,8.24,8.36,8.15,8.28,443156,0
2007-07-09,8.26,8.27,8.15,8.17,570916,0
2007-07-10,8.11,8.11,7.91,7.92,764414,0
2007-07-11,7.89,8,7.87,7.87,308725,0
2007-07-12,7.94,8.12,7.91,8.1,874651,0
2007-07-13,8.06,8.16,8.01,8.14,554762,0
2007-07-16,8.09,8.2,8.03,8.08,393169,0
2007-07-17,8.15,8.15,7.93,7.95,352758,0
2007-07-18,7.94,7.95,7.86,7.91,333229,0
2007-07-19,7.93,8.05,7.84,7.92,597172,0
2007-07-20,7.9,8.04,7.89,7.96,441551,0
2007-07-23,8.01,8.04,7.9,7.9,165749,0
2007-07-24,7.9,8.02,7.58,7.86,428717,0
2007-07-25,7.9,8.07,7.62,7.7,1314197,0
2007-07-26,7.59,7.7,7.37,7.46,1077533,0
2007-07-27,7.42,7.6,7.19,7.4,629144,0
2007-07-30,7.5,7.52,7.22,7.52,381780,0
2007-07-31,7.57,7.57,7.26,7.27,219261,0
2007-08-01,7.26,7.28,7.07,7.19,329421,0
2007-08-02,7.25,7.36,7.16,7.35,245017,0
2007-08-03,7.3,7.3,7.05,7.16,305745,0
2007-08-06,7.21,7.23,6.97,7.04,352200,0
2007-08-07,7.03,7.14,6.89,7.11,221615,0
2007-08-08,7.14,7.39,7,7.3,401068,0
2007-08-09,7.12,7.47,7.01,7.24,493936,0
2007-08-10,7.15,7.5,6.71,7.26,535535,0
2007-08-13,7.32,7.67,6.82,7.54,367680,0
2007-08-14,7.53,7.69,7.25,7.3,137751,0
2007-08-15,7.22,7.53,7.01,7.09,199236,0
2007-08-16,7.02,7.31,6.79,7,430620,0
2007-08-17,7.48,7.49,6.51,6.95,402191,0
2007-08-20,6.97,7.21,6.85,6.94,139144,0
2007-08-21,6.89,7.1,6.86,7.03,170131,0
2007-08-22,7.08,7.23,7.01,7.07,93119,0
2007-08-23,7.14,7.18,6.95,7.11,245151,0
2007-08-24,7.1,7.25,6.99,7.19,143930,0
2007-08-27,7.18,7.25,7.01,7.05,174942,0
2007-08-28,7.01,7.18,6.79,6.9,158535,0
2007-08-29,6.93,7.02,6.75,6.99,184144,0
2007-08-30,6.89,6.95,6.76,6.88,138741,0
2007-08-31,6.97,7.1,6.86,6.86,216330,0
2007-09-04,6.86,7.05,6.83,6.88,512178,0
2007-09-05,6.87,6.97,6.83,6.83,153500,0
2007-09-06,6.85,6.88,6.75,6.77,143777,0
2007-09-07,6.75,6.8,6.75,6.76,148691,0
2007-09-10,6.82,6.87,6.53,6.65,140967,0
2007-09-11,6.74,6.96,6.62,6.85,253903,0
2007-09-12,6.84,6.9,6.61,6.75,213514,0
2007-09-13,6.77,6.86,6.62,6.74,246676,0
2007-09-14,6.67,6.79,6.57,6.78,65040,0
2007-09-17,6.75,6.9,6.61,6.71,522786,0
2007-09-18,6.73,7.01,6.62,7.01,446624,0
2007-09-19,7.07,7.18,7,7.1,403489,0
2007-09-20,7.07,7.2,7.06,7.11,296490,0
2007-09-21,7.18,7.24,7.09,7.12,315397,0
2007-09-24,7.1,7.16,7.04,7.07,158559,0
2007-09-25,7.01,7.13,6.84,7.12,180859,0
2007-09-26,7.15,7.16,7.08,7.13,93036,0
2007-09-27,7.15,7.16,7,7.09,99709,0
2007-09-28,7.1,7.23,7.01,7.08,437311,0
2007-10-01,7.08,7.25,7.08,7.23,263073,0
2007-10-02,7.23,7.32,7.21,7.3,252258,0
2007-10-03,7.25,7.32,7.21,7.21,184018,0
2007-10-04,7.24,7.3,7.11,7.15,93372,0
2007-10-05,7.22,7.39,7.15,7.29,244762,0
2007-10-08,7.26,7.29,7.19,7.25,105197,0
2007-10-09,7.26,7.3,7.18,7.28,169485,0
2007-10-10,7.27,7.32,7.1,7.19,138310,0
2007-10-11,7.21,7.29,7.05,7.11,174861,0
2007-10-12,7.11,7.24,7.11,7.18,66816,0
2007-10-15,7.17,7.17,6.85,6.97,157199,0
2007-10-16,6.98,7.02,6.73,6.8,125585,0
2007-10-17,6.87,6.99,6.69,6.8,128424,0
2007-10-18,6.77,6.88,6.63,6.72,69746,0
2007-10-19,6.72,6.84,6.5,6.53,193018,0
2007-10-22,6.51,6.7,6.47,6.68,112179,0
2007-10-23,6.74,6.9,6.54,6.72,154271,0
2007-10-24,6.66,6.75,6.5,6.53,126626,0
2007-10-25,6.51,6.72,6.34,6.34,126470,0
2007-10-26,6.44,6.63,6.27,6.39,214184,0
2007-10-29,6.38,6.38,6.28,6.33,198983,0
2007-10-30,6.34,6.49,6.32,6.34,258959,0
2007-10-31,6.38,6.4,6.26,6.32,228525,0
2007-11-01,6.29,6.35,6.05,6.1,331728,0
2007-11-02,6.28,6.39,5.96,6.12,491554,0
2007-11-05,6.05,6.16,6,6.15,396627,0
2007-11-06,6.12,6.2,6.08,6.16,438798,0
2007-11-07,6.14,6.2,5.87,5.96,529499,0
2007-11-08,6,6.07,5.56,5.73,952383,0
2007-11-09,5.5,5.57,3.45,4.74,7941129,0
2007-11-12,4.78,5,4.22,4.51,1040423,0
2007-11-13,4.54,4.62,4.35,4.45,441460,0
2007-11-14,4.47,4.49,4.01,4.25,713215,0
2007-11-15,4,4.22,3.93,3.99,659752,0
2007-11-16,4.74,4.74,4.16,4.2,1735144,0
2007-11-19,4.15,4.18,3.9,4.1,621187,0
2007-11-20,4.23,4.23,3.95,4.08,514390,0
2007-11-21,4.05,4.37,4.05,4.18,341875,0
2007-11-23,4.23,4.37,4.2,4.32,123949,0
2007-11-26,4.32,4.33,4.08,4.15,292271,0
2007-11-27,4.19,4.33,4.14,4.26,225846,0
2007-11-28,4.3,4.59,4.3,4.55,380872,0
2007-11-29,4.55,4.67,4.39,4.45,145889,0
2007-11-30,4.52,4.65,4.32,4.45,460154,0
2007-12-03,4.45,4.5,4.32,4.43,321085,0
2007-12-04,4.38,4.41,4.26,4.26,195328,0
2007-12-05,4.33,4.45,4.26,4.43,172350,0
2007-12-06,4.45,4.63,4.44,4.63,162808,0
2007-12-07,4.65,4.65,4.4,4.45,132495,0
2007-12-10,4.45,4.78,4.43,4.63,146273,0
2007-12-11,4.67,4.89,4.52,4.72,361560,0
2007-12-12,4.86,5.14,4.8,5.11,310128,0
2007-12-13,5.08,5.11,4.91,5.01,206090,0
2007-12-14,4.95,4.95,4.62,4.62,265444,0
2007-12-17,4.58,4.62,4.19,4.19,222569,0
2007-12-18,4.25,4.6,4.2,4.29,437868,0
2007-12-19,4.27,4.42,4.21,4.29,189325,0
2007-12-20,4.34,4.35,4.17,4.26,250503,0
2007-12-21,4.38,4.38,4.24,4.3,570984,0
2007-12-24,4.3,4.6,4.3,4.6,124317,0
2007-12-26,4.58,4.58,4.42,4.43,319179,0
2007-12-27,4.47,4.49,4.14,4.17,286664,0
2007-12-28,4.2,4.44,4.1,4.12,456592,0
2007-12-31,4.11,4.23,4.07,4.18,362709,0
2008-01-02,4.14,4.31,4.03,4.07,160731,0
2008-01-03,4.09,4.18,3.95,3.95,220510,0
2008-01-04,3.85,4.05,3.66,3.66,236024,0
2008-01-07,3.71,3.83,3.66,3.69,380721,0
2008-01-08,3.74,3.9,3.51,3.54,338304,0
2008-01-09,3.6,3.78,3.55,3.7,516785,0
2008-01-10,3.69,3.8,3.5,3.8,362635,0
2008-01-11,3.76,3.76,3.52,3.52,252215,0
2008-01-14,3.56,3.64,3.5,3.5,230790,0
2008-01-15,3.49,3.52,3.21,3.3,300423,0
2008-01-16,3.3,3.3,3,3.15,585352,0
2008-01-17,3.15,3.2,2.88,2.89,251916,0
2008-01-18,2.89,3.1,2.88,2.92,391440,0
2008-01-22,2.89,3,2.5,2.86,699545,0
2008-01-23,2.85,2.97,2.74,2.9,887981,0
2008-01-24,2.96,3.19,2.94,3.18,735101,0
2008-01-25,3.22,3.29,2.97,3.01,620291,0
2008-01-28,3.19,3.19,3.02,3.11,226005,0
2008-01-29,3.14,3.28,3.12,3.18,796140,0
2008-01-30,3.19,3.4,3.12,3.33,241977,0
2008-01-31,3.28,3.68,3.18,3.55,275651,0
2008-02-01,3.57,3.85,3.57,3.85,414293,0
2008-02-04,3.87,3.88,3.48,3.63,329226,0
2008-02-05,3.55,3.62,3.4,3.44,279330,0
2008-02-06,3.45,3.54,3.32,3.34,162518,0
2008-02-07,3.31,3.55,3.28,3.43,142805,0
2008-02-08,3.6,3.73,3.27,3.31,291878,0
2008-02-11,3.32,3.4,3.3,3.3,152917,0
2008-02-12,3.31,3.5,3.27,3.29,352792,0
2008-02-13,3.32,3.49,3.32,3.49,236202,0
2008-02-14,3.5,3.67,3.3,3.32,235978,0
2008-02-15,3.3,3.34,3.15,3.17,273966,0
2008-02-19,3.26,3.49,3.26,3.43,285634,0
2008-02-20,3.44,3.45,3.29,3.42,101419,0
2008-02-21,3.44,3.44,3.21,3.22,122948,0
2008-02-22,3.2,3.29,3.04,3.1,337088,0
2008-02-25,3.13,3.39,3.13,3.37,179264,0
2008-02-26,3.38,3.46,3.25,3.44,173574,0
2008-02-27,3.38,3.48,3.32,3.47,152077,0
2008-02-28,3.5,3.5,3.13,3.16,184305,0
2008-02-29,3.14,3.21,3,3.06,348844,0
2008-03-03,3.08,3.27,3.08,3.18,244425,0
2008-03-04,3.15,3.25,3.04,3.12,256838,0
2008-03-05,3.14,3.42,3.14,3.26,248858,0
2008-03-06,3.27,3.3,2.9,2.98,353437,0
2008-03-07,2.99,3.11,2.96,2.98,300063,0
2008-03-10,3.01,3.03,2.9,2.9,102628,0
2008-03-11,3.01,3.25,2.9,3.25,239533,0
2008-03-12,3.25,3.27,3.05,3.15,163278,0
2008-03-13,3.11,3.11,2.95,3.05,311420,0
2008-03-14,3.08,3.08,2.91,2.91,290035,0
2008-03-17,2.85,3.09,2.8,2.8,276149,0
2008-03-18,2.99,3,2.8,2.89,334040,0
2008-03-19,2.95,3.11,2.85,2.88,326654,0
2008-03-20,2.98,3.02,2.88,2.94,841985,0
2008-03-24,2.99,3.04,2.93,3.02,269259,0
2008-03-25,3.03,3.2,2.99,3.14,311823,0
2008-03-26,3.12,3.12,2.99,3.05,104300,0
2008-03-27,3.08,3.08,2.97,3.05,113735,0
2008-03-28,3.07,3.07,2.95,2.95,145110,0
2008-03-31,2.99,3.03,2.93,2.94,346168,0
2008-04-01,2.97,3.15,2.92,3.15,425539,0
2008-04-02,3.15,3.3,3.01,3.15,236269,0
2008-04-03,3.12,3.14,3.03,3.1,101470,0
2008-04-04,3.12,3.2,3.04,3.14,184674,0
2008-04-07,3.16,3.2,3.09,3.19,132638,0
2008-04-08,3.16,3.25,3.11,3.19,211495,0
2008-04-09,3.2,3.24,2.86,2.92,303589,0
2008-04-10,2.95,3.03,2.91,2.97,155401,0
2008-04-11,2.93,2.96,2.75,2.78,217171,0
2008-04-14,2.83,2.95,2.83,2.85,324594,0
2008-04-15,2.86,2.95,2.76,2.8,197813,0
2008-04-16,2.8,2.9,2.79,2.84,309358,0
2008-04-17,2.84,2.88,2.75,2.78,245243,0
2008-04-18,2.88,2.88,2.71,2.79,505299,0
2008-04-21,2.78,2.86,2.76,2.78,194698,0
2008-04-22,2.76,2.87,2.66,2.68,318159,0
2008-04-23,2.7,2.71,2.63,2.63,150815,0
2008-04-24,2.64,2.76,2.63,2.7,243764,0
2008-04-25,2.72,2.75,2.64,2.68,156650,0
2008-04-28,2.71,2.79,2.68,2.68,284969,0
2008-04-29,2.68,2.76,2.61,2.63,211234,0
2008-04-30,2.64,2.75,2.64,2.68,208615,0
2008-05-01,2.67,2.78,2.65,2.76,235785,0
2008-05-02,2.78,2.81,2.67,2.7,209593,0
2008-05-05,2.71,2.72,2.58,2.64,427658,0
2008-05-06,2.68,2.7,2.66,2.69,257690,0
2008-05-07,2.7,2.74,2.5,2.5,304662,0
2008-05-08,2.55,2.58,2.46,2.56,319264,0
2008-05-09,2.5,2.58,2.46,2.54,380790,0
2008-05-12,2.65,2.65,2.55,2.63,271654,0
2008-05-13,2.65,2.74,2.56,2.72,510265,0
2008-05-14,2.68,2.84,2.68,2.74,572445,0
2008-05-15,2.75,3.09,2.72,3,564066,0
2008-05-16,2.46,3.65,2.46,3.09,304277,0
2008-05-19,3.2,3.52,3.1,3.11,653578,0
2008-05-20,3.15,3.18,3.09,3.11,257857,0
2008-05-21,3.09,3.12,2.97,2.99,383119,0
2008-05-22,3,3.05,2.86,2.93,228281,0
2008-05-23,2.88,3,2.82,2.91,324197,0
2008-05-27,2.9,2.98,2.84,2.97,199184,0
2008-05-28,2.52,2.53,1.55,1.73,3648671,0
2008-05-29,1.74,1.83,1.65,1.72,1468860,0
2008-05-30,1.72,1.73,1.59,1.65,1008413,0
2008-06-02,1.67,1.67,1.38,1.44,1470139,0
2008-06-03,1.43,1.46,1.28,1.3,1791099,0
2008-06-04,1.27,1.3,1.18,1.2,1586515,0
2008-06-05,1.21,1.22,1.12,1.15,1445699,0
2008-06-06,1.12,1.13,0.91,0.97,3528628,0
2008-06-09,0.99,0.99,0.85,0.94,1023373,0
2008-06-10,0.9,1.01,0.87,0.97,637931,0
2008-06-11,0.96,0.98,0.9,0.93,404918,0
2008-06-12,0.9,0.94,0.88,0.89,527072,0
2008-06-13,0.84,0.89,0.78,0.89,1197737,0
2008-06-16,0.89,0.97,0.84,0.95,225374,0
2008-06-17,0.91,1.15,0.91,1.11,1148720,0
2008-06-18,1.09,1.14,1.05,1.14,396202,0
2008-06-19,1.15,1.16,1.11,1.16,173887,0
2008-06-20,1.16,1.24,1.14,1.14,630960,0
2008-06-23,1.15,1.15,1.05,1.09,197699,0
2008-06-24,1.11,1.11,1.04,1.04,169816,0
2008-06-25,1.03,1.07,1.02,1.06,186087,0
2008-06-26,1.04,1.06,0.99,1.02,594400,0
2008-06-27,0.98,1.09,0.91,0.96,7500314,0
2008-06-30,0.96,1.02,0.93,1,359832,0
2008-07-01,0.95,1.12,0.95,0.99,657926,0
2008-07-02,0.97,1,0.95,0.98,306541,0
2008-07-03,0.99,1.02,0.96,0.96,77171,0
2008-07-07,1,1,0.95,1,312716,0
2008-07-08,0.97,1.12,0.91,0.92,810093,0
2008-07-09,0.94,0.98,0.91,0.94,90051,0
2008-07-10,0.94,0.95,0.87,0.87,111570,0
2008-07-11,0.89,0.9,0.77,0.9,458452,0
2008-07-14,0.84,0.94,0.8,0.87,307491,0
2008-07-15,0.94,0.94,0.81,0.82,309043,0
2008-07-16,0.75,0.86,0.75,0.79,220269,0
2008-07-17,0.79,0.86,0.79,0.85,94774,0
2008-07-18,0.95,0.95,0.8,0.83,369646,0
2008-07-21,1,1,0.8,0.82,143755,0
2008-07-22,0.88,0.98,0.83,0.94,154482,0
2008-07-23,0.97,0.97,0.9,0.94,122609,0
2008-07-24,1,1,0.89,0.89,34939,0
2008-07-25,0.86,0.9,0.8,0.9,45577,0
2008-07-28,0.95,0.95,0.81,0.86,229759,0
2008-07-29,0.81,0.89,0.81,0.89,233060,0
2008-07-30,0.88,0.94,0.87,0.94,125528,0
2008-07-31,0.94,0.95,0.85,0.91,137476,0
2008-08-01,0.9,1.01,0.9,1,188843,0
2008-08-04,1,1.01,0.95,0.99,565143,0
2008-08-05,1,1.01,0.91,0.91,142481,0
2008-08-06,0.97,1.01,0.94,1.01,343830,0
2008-08-07,1.03,1.03,0.94,0.94,158867,0
2008-08-08,0.95,1,0.87,1,177975,0
2008-08-11,0.95,0.98,0.95,0.97,60322,0
2008-08-12,0.91,1.01,0.91,0.99,130665,0
2008-08-13,1.02,1.02,0.94,0.94,64884,0
2008-08-14,0.91,0.98,0.91,0.94,142905,0
2008-08-15,0.9,0.93,0.89,0.91,91420,0
2008-08-18,0.95,0.98,0.9,0.91,86971,0
2008-08-19,0.91,0.97,0.91,0.96,78441,0
2008-08-20,0.98,0.99,0.93,0.94,190124,0
2008-08-21,0.95,0.99,0.93,0.98,213210,0
2008-08-22,0.99,1,0.95,0.97,230414,0
2008-08-25,0.97,1.01,0.91,0.97,116423,0
2008-08-26,1,1,0.96,0.97,142869,0
2008-08-27,0.96,0.98,0.92,0.95,338291,0
2008-08-28,0.97,0.98,0.93,0.96,324597,0
2008-08-29,0.99,0.99,0.95,0.99,140932,0
2008-09-02,0.99,1,0.96,0.96,71837,0
2008-09-03,0.96,1.01,0.94,0.94,388871,0
2008-09-04,0.98,0.98,0.95,0.97,117162,0
2008-09-05,0.98,0.98,0.94,0.96,166577,0
2008-09-08,0.95,0.97,0.93,0.97,107512,0
2008-09-09,0.99,0.99,0.95,0.97,93557,0
2008-09-10,0.96,0.98,0.95,0.96,38289,0
2008-09-11,0.98,0.98,0.91,0.95,122648,0
2008-09-12,0.91,0.97,0.91,0.94,25545,0
2008-09-15,0.92,0.94,0.91,0.91,199213,0
2008-09-16,0.91,0.94,0.9,0.9,1151211,0
2008-09-17,0.92,0.92,0.81,0.85,606295,0
2008-09-18,0.85,0.87,0.8,0.84,271792,0
2008-09-19,0.97,0.97,0.87,0.89,134850,0
2008-09-22,0.89,0.89,0.81,0.83,106707,0
2008-09-23,0.83,0.89,0.75,0.76,142597,0
2008-09-24,0.75,0.84,0.75,0.81,200063,0
2008-09-25,0.84,0.85,0.78,0.81,119009,0
2008-09-26,0.8,0.8,0.72,0.74,145134,0
2008-09-29,0.72,0.74,0.62,0.72,274280,0
2008-09-30,0.65,0.78,0.65,0.74,164481,0
2008-10-01,0.7,0.73,0.66,0.71,150475,0
2008-10-02,0.71,0.71,0.6,0.68,154072,0
2008-10-03,0.6,0.68,0.58,0.61,112439,0
2008-10-06,0.52,0.57,0.33,0.49,513856,0
2008-10-07,0.55,0.55,0.35,0.35,154355,0
2008-10-08,0.35,0.4,0.31,0.39,316938,0
2008-10-09,0.35,0.45,0.35,0.38,304777,0
2008-10-10,0.36,0.42,0.33,0.41,352532,0
2008-10-13,0.39,0.52,0.39,0.5,744528,0
2008-10-14,0.5,0.52,0.45,0.48,114293,0
2008-10-15,0.52,0.52,0.46,0.48,150783,0
2008-10-16,0.66,0.66,0.4,0.42,160825,0
2008-10-17,0.49,0.64,0.33,0.49,58491,0
2008-10-20,0.52,0.58,0.42,0.42,42769,0
2008-10-21,0.54,0.54,0.28,0.37,1173447,0
2008-10-22,0.37,0.49,0.35,0.45,97947,0
2008-10-23,0.45,0.45,0.37,0.37,58495,0
2008-10-24,0.39,0.39,0.3,0.33,121817,0
2008-10-27,0.45,0.45,0.32,0.43,120393,0
2008-10-28,0.45,0.45,0.33,0.33,209924,0
2008-10-29,0.33,0.36,0.3,0.31,573102,0
2008-10-30,0.32,0.33,0.3,0.33,56240,0
2008-10-31,0.33,0.33,0.3,0.33,215542,0
2008-11-03,0.32,0.33,0.3,0.3,268964,0
2008-11-04,0.3,0.33,0.29,0.29,439574,0
2008-11-05,0.29,0.3,0.27,0.29,923502,0
2008-11-06,0.29,0.29,0.24,0.25,602537,0
2008-11-07,0.25,0.26,0.22,0.24,381113,0
2008-11-10,0.24,0.28,0.24,0.25,242161,0
2008-11-11,0.25,0.26,0.2,0.2,210792,0
2008-11-12,0.22,0.25,0.17,0.18,151516,0
2008-11-13,0.28,0.28,0.15,0.16,329170,0
2008-11-14,0.2,0.2,0.15,0.16,786606,0
2008-11-17,0.19,0.2,0.15,0.15,563169,0
2008-11-18,0.17,0.17,0.15,0.16,257992,0
2008-11-19,0.2,0.2,0.15,0.15,484818,0
2008-11-20,0.19,0.19,0.15,0.19,498392,0
2008-11-21,0.17,0.19,0.15,0.16,177116,0
2008-11-24,0.15,0.2,0.12,0.12,422106,0
2008-11-25,0.17,0.24,0.14,0.23,1582574,0
2008-11-26,0.2,0.3,0.19,0.28,465540,0
2008-11-28,0.3,0.32,0.26,0.32,125909,0
2008-12-01,0.32,0.34,0.25,0.3,204356,0
2008-12-02,0.28,0.33,0.27,0.32,80979,0
2008-12-03,0.29,0.36,0.29,0.35,544550,0
2008-12-04,0.38,0.4,0.33,0.36,256790,0
2008-12-05,0.34,0.34,0.29,0.32,277176,0
2008-12-08,0.36,0.37,0.29,0.31,300584,0
2008-12-09,0.3,0.34,0.27,0.28,750517,0
2008-12-10,0.3,0.31,0.26,0.27,138706,0
2008-12-11,0.26,0.31,0.26,0.27,297452,0
2008-12-12,0.27,0.28,0.21,0.28,309235,0
2008-12-15,0.29,0.29,0.22,0.24,171898,0
2008-12-16,0.25,0.26,0.2,0.21,158917,0
2008-12-17,0.25,0.25,0.2,0.2,487838,0
2008-12-18,0.2,0.22,0.2,0.2,155792,0
2008-12-19,0.19,0.24,0.19,0.2,2083492,0
2008-12-22,0.2,0.23,0.19,0.19,217454,0
2008-12-23,0.19,0.22,0.19,0.21,200989,0
2008-12-24,0.19,0.22,0.19,0.21,60174,0
2008-12-26,0.21,0.21,0.19,0.2,76525,0
2008-12-29,0.2,0.21,0.19,0.19,185955,0
2008-12-30,0.2,0.2,0.18,0.18,257337,0
2008-12-31,0.18,0.2,0.18,0.18,431720,0
2009-01-02,0.2,0.31,0.2,0.31,1455761,0
2009-01-05,0.32,0.35,0.25,0.28,626152,0
2009-01-06,0.3,0.33,0.28,0.28,154221,0
2009-01-07,0.3,0.31,0.27,0.27,170082,0
2009-01-08,0.29,0.29,0.25,0.27,157198,0
2009-01-09,0.25,0.28,0.25,0.26,143990,0
2009-01-12,0.28,0.32,0.26,0.26,333689,0
2009-01-13,0.28,0.3,0.26,0.27,233575,0
2009-01-14,0.27,0.32,0.26,0.27,190597,0
2009-01-15,0.3,0.3,0.23,0.24,277117,0
2009-01-16,0.27,0.27,0.22,0.23,156416,0
2009-01-20,0.23,0.25,0.2,0.23,249699,0
2009-01-21,0.2,0.25,0.2,0.23,78303,0
2009-01-22,0.23,0.25,0.22,0.23,29476,0
2009-01-23,0.23,0.25,0.23,0.24,87121,0
2009-01-26,0.25,0.25,0.22,0.24,111805,0
2009-01-27,0.23,0.26,0.23,0.24,61921,0
2009-01-28,0.24,0.27,0.21,0.24,312765,0
2009-01-29,0.24,0.25,0.23,0.25,75461,0
2009-01-30,0.25,0.25,0.23,0.24,88507,0
2009-02-02,0.23,0.24,0.18,0.19,522030,0
2009-02-03,0.18,0.22,0.17,0.19,217198,0
2009-02-04,0.2,0.21,0.18,0.19,93031,0
2009-02-05,0.19,0.21,0.17,0.18,198058,0
2009-02-06,0.18,0.21,0.17,0.21,400216,0
2009-02-09,0.22,0.23,0.2,0.21,183625,0
2009-02-10,0.2,0.22,0.18,0.19,193112,0
2009-02-11,0.19,0.21,0.18,0.2,99575,0
2009-02-12,0.2,0.22,0.18,0.19,162907,0
2009-02-13,0.19,0.21,0.18,0.19,67704,0
2009-02-17,0.19,0.19,0.19,0.19,57973,0
2009-02-18,0.19,0.21,0.19,0.2,106825,0
2009-02-19,0.2,0.21,0.17,0.17,774799,0
2009-02-20,0.19,0.27,0.17,0.17,457825,0
2009-02-23,0.24,0.24,0.18,0.19,65092,0
2009-02-24,0.23,0.23,0.18,0.21,165280,0
2009-02-25,0.21,0.22,0.19,0.21,63243,0
2009-02-26,0.23,0.24,0.19,0.22,213057,0
2009-02-27,0.22,0.24,0.19,0.19,35188,0
2009-03-02,0.2,0.2,0.18,0.19,97031,0
2009-03-03,0.19,0.22,0.19,0.2,30526,0
2009-03-04,0.19,0.22,0.19,0.21,20734,0
2009-03-05,0.2,0.21,0.19,0.2,56978,0
2009-03-06,0.19,0.22,0.19,0.22,51010,0
2009-03-09,0.22,0.23,0.19,0.2,135599,0
2009-03-10,0.2,0.22,0.19,0.22,50834,0
2009-03-11,0.19,0.23,0.19,0.21,97262,0
2009-03-12,0.2,0.22,0.2,0.2,50447,0
2009-03-13,0.2,0.24,0.2,0.22,164570,0
2009-03-16,0.23,0.24,0.21,0.22,215616,0
2009-03-17,0.24,0.25,0.22,0.24,202739,0
2009-03-18,0.25,0.39,0.25,0.38,644472,0
2009-03-19,0.36,0.38,0.3,0.35,293276,0
2009-03-20,0.35,0.63,0.32,0.63,604176,0
2009-03-23,0.6,0.78,0.5,0.7,960995,0
2009-03-24,0.84,0.84,0.72,0.73,453358,0
2009-03-25,0.73,0.78,0.62,0.68,457204,0
2009-03-26,0.7,0.75,0.62,0.7,258425,0
2009-03-27,0.72,0.81,0.68,0.81,269312,0
2009-03-30,0.83,0.83,0.7,0.76,241286,0
2009-03-31,0.76,0.81,0.71,0.76,99338,0
2009-04-01,0.79,0.81,0.74,0.79,101631,0
2009-04-02,0.79,0.8,0.75,0.77,82841,0
2009-04-03,0.79,0.8,0.77,0.77,243932,0
2009-04-06,0.78,0.79,0.7,0.75,219321,0
2009-04-07,0.8,0.8,0.76,0.77,85495,0
2009-04-08,0.77,0.82,0.77,0.79,87393,0
2009-04-09,0.81,0.82,0.76,0.77,89396,0
2009-04-13,0.82,0.82,0.71,0.78,97416,0
2009-04-14,0.78,0.79,0.75,0.77,39431,0
2009-04-15,0.77,0.78,0.71,0.77,35309,0
2009-04-16,0.77,0.78,0.73,0.73,134604,0
2009-04-17,0.7,0.79,0.6,0.74,675620,0
2009-04-20,0.72,0.78,0.69,0.7,117517,0
2009-04-21,0.7,0.78,0.7,0.76,90471,0
2009-04-22,0.72,0.8,0.72,0.73,258301,0
2009-04-23,0.73,0.73,0.7,0.71,44332,0
2009-04-24,0.71,0.73,0.7,0.7,110109,0
2009-04-27,0.7,0.74,0.7,0.7,226177,0
2009-04-28,0.69,0.72,0.44,0.65,292684,0
2009-04-29,0.63,0.71,0.62,0.64,145677,0
2009-04-30,0.66,0.7,0.63,0.64,52833,0
2009-05-01,0.67,0.73,0.64,0.7,235662,0
2009-05-04,0.7,0.72,0.65,0.7,70693,0
2009-05-05,0.7,0.7,0.67,0.67,36744,0
2009-05-06,0.66,0.68,0.65,0.67,104233,0
2009-05-07,0.66,0.7,0.64,0.64,105804,0
2009-05-08,0.64,0.69,0.62,0.68,94807,0
2009-05-11,0.69,0.79,0.69,0.77,352389,0
2009-05-12,1.01,1.24,0.88,1.15,1946811,0
2009-05-13,1.04,1.08,0.92,0.98,587012,0
2009-05-14,0.9,0.98,0.85,0.93,193674,0
2009-05-15,0.97,1.01,0.87,0.87,113188,0
2009-05-18,0.88,0.97,0.86,0.87,164713,0
2009-05-19,0.95,0.95,0.71,0.79,147665,0
2009-05-20,0.82,1.05,0.82,1.03,705693,0
2009-05-21,1.03,1.1,1,1.06,581067,0
2009-05-22,1.11,1.11,1.01,1.07,240763,0
2009-05-26,1.07,1.3,1.05,1.3,1385138,0
2009-05-27,1.3,1.41,1.22,1.4,933211,0
2009-05-28,1.43,1.48,1.31,1.4,984255,0
2009-05-29,1.44,1.89,1.4,1.86,1759483,0
2009-06-01,1.95,2.4,1.9,2.29,1489135,0
2009-06-02,2.34,2.42,2.2,2.21,852069,0
2009-06-03,2.15,2.15,1.71,1.91,590819,0
2009-06-04,1.93,2.4,1.77,2.2,656392,0
2009-06-05,2.34,2.4,2.16,2.25,362527,0
2009-06-08,2.25,2.25,1.96,2.22,477340,0
2009-06-09,2.06,2.32,2.06,2.14,287348,0
2009-06-10,2.12,2.15,1.98,2.06,373177,0
2009-06-11,2.07,2.18,1.98,2.15,265865,0
2009-06-12,2.17,2.17,2.05,2.1,188862,0
2009-06-15,2.05,2.13,2.03,2.13,220895,0
2009-06-16,2.09,2.14,2.02,2.11,307986,0
2009-06-17,2.11,2.19,2.02,2.17,620011,0
2009-06-18,2.17,2.37,2.1,2.11,716874,0
2009-06-19,2.18,2.19,2.04,2.18,489007,0
2009-06-22,2.11,2.17,1.86,1.87,844774,0
2009-06-23,1.82,2.05,1.81,1.85,431368,0
2009-06-24,1.86,1.99,1.86,1.94,192308,0
2009-06-25,1.9,1.99,1.87,1.99,252283,0
2009-06-26,1.98,2.49,1.95,2.48,8876499,0
2009-06-29,2.39,2.49,2.15,2.47,1410045,0
2009-06-30,2.41,2.49,2.2,2.35,393231,0
2009-07-01,2.39,2.69,2.33,2.56,939704,0
2009-07-02,2.58,2.69,2.36,2.58,547625,0
2009-07-06,2.57,2.7,2.53,2.67,687422,0
2009-07-07,2.67,2.79,2.56,2.58,798891,0
2009-07-08,2.58,2.7,2.13,2.41,635919,0
2009-07-09,2.37,2.46,2.31,2.32,184853,0
2009-07-10,2.31,2.44,2.25,2.4,185948,0
2009-07-13,2.41,2.58,2.41,2.58,341393,0
2009-07-14,2.59,2.68,2.53,2.65,352679,0
2009-07-15,2.67,2.75,2.62,2.75,284120,0
2009-07-16,2.75,2.85,2.7,2.83,229434,0
2009-07-17,2.84,2.96,2.79,2.79,396570,0
2009-07-20,2.79,2.95,2.7,2.83,628580,0
2009-07-21,2.83,2.89,2.77,2.84,210166,0
2009-07-22,2.84,2.92,2.8,2.92,197722,0
2009-07-23,2.9,3,2.89,3,350424,0
2009-07-24,2.99,3,2.85,2.99,252906,0
2009-07-27,3,3.21,2.98,3.19,420077,0
2009-07-28,3.2,3.39,3.19,3.35,616134,0
2009-07-29,3.35,3.6,3.25,3.32,491533,0
2009-07-30,3.35,3.47,3.17,3.42,382853,0
2009-07-31,3.42,3.47,3.32,3.33,234356,0
2009-08-03,3.44,3.44,3.34,3.39,434271,0
2009-08-04,3.41,3.41,3.31,3.38,215490,0
2009-08-05,3.38,3.39,2.72,2.99,1079388,0
2009-08-06,2.96,3.02,2.61,2.63,692673,0
2009-08-07,2.64,2.99,2.5,2.9,816361,0
2009-08-10,2.94,2.95,2.86,2.9,393034,0
2009-08-11,2.86,2.94,2.6,2.7,447085,0
2009-08-12,2.71,2.91,2.61,2.82,383713,0
2009-08-13,2.89,2.91,2.71,2.75,248884,0
2009-08-14,2.74,3.08,2.72,2.98,1037621,0
2009-08-17,2.88,2.98,2.72,2.89,398658,0
2009-08-18,2.97,2.97,2.87,2.89,315259,0
2009-08-19,2.87,2.94,2.85,2.89,235825,0
2009-08-20,2.9,2.94,2.88,2.93,252031,0
2009-08-21,3.02,3.24,2.94,3.1,669391,0
2009-08-24,3.14,3.2,3,3.1,307392,0
2009-08-25,3.1,3.16,3.05,3.09,273449,0
2009-08-26,3.08,3.16,3.05,3.1,219239,0
2009-08-27,3.07,3.21,3.05,3.2,356502,0
2009-08-28,3.23,3.23,3.09,3.1,261376,0
2009-08-31,3.09,3.12,2.95,2.96,304518,0
2009-09-01,2.96,2.99,2.71,2.76,353856,0
2009-09-02,2.76,2.99,2.76,2.97,324865,0
2009-09-03,3,3.1,2.97,3.07,220750,0
2009-09-04,3.05,3.24,3.05,3.2,243139,0
2009-09-08,3.24,3.25,3.05,3.13,245813,0
2009-09-09,3.15,3.21,3.11,3.2,180804,0
2009-09-10,3.18,3.34,3.18,3.33,318188,0
2009-09-11,3.32,3.42,3.27,3.39,331336,0
2009-09-14,3.37,3.47,3.29,3.46,280015,0
2009-09-15,3.49,3.69,3.39,3.63,611458,0
2009-09-16,3.84,4.06,3.6,3.78,1737546,0
2009-09-17,3.94,3.94,3.6,3.71,905318,0
2009-09-18,3.72,3.81,3.56,3.79,1706295,0
2009-09-21,3.79,3.8,3.6,3.79,448841,0
2009-09-22,3.81,3.88,3.72,3.77,299601,0
2009-09-23,3.75,3.78,3.62,3.62,322837,0
2009-09-24,3.64,3.76,3.35,3.37,360290,0
2009-09-25,3.36,3.54,3.15,3.42,357826,0
2009-09-28,3.42,3.5,3.36,3.45,205821,0
2009-09-29,3.45,3.65,3.38,3.53,358369,0
2009-09-30,3.54,3.55,3.37,3.46,286147,0
2009-10-01,3.45,3.5,3.19,3.19,240613,0
2009-10-02,3.13,3.19,2.85,3.09,531574,0
2009-10-05,3.07,3.24,3.06,3.13,238538,0
2009-10-06,3.15,3.34,3.11,3.18,390532,0
2009-10-07,3.17,3.25,3.11,3.18,177838,0
2009-10-08,3.19,3.27,3.05,3.2,550139,0
2009-10-09,3.22,3.31,3.22,3.31,127359,0
2009-10-12,3.3,3.46,3.25,3.36,242109,0
2009-10-13,3.4,3.4,3.21,3.32,222717,0
2009-10-14,3.36,3.42,3.2,3.33,313613,0
2009-10-15,3.33,3.39,3.24,3.35,552288,0
2009-10-16,3.33,3.37,3.27,3.29,196424,0
2009-10-19,3.31,3.33,3.24,3.32,118057,0
2009-10-20,3.33,3.33,3.12,3.18,143608,0
2009-10-21,3.19,3.39,3.11,3.22,316100,0
2009-10-22,3.23,3.32,3.04,3.3,222824,0
2009-10-23,3.31,3.34,3.09,3.12,200831,0
2009-10-26,3.08,3.2,2.89,2.89,329754,0
2009-10-27,2.95,3.04,2.93,2.94,234087,0
2009-10-28,2.98,2.98,2.64,2.66,507693,0
2009-10-29,2.71,2.89,2.71,2.84,181598,0
2009-10-30,2.85,2.88,2.53,2.59,383733,0
2009-11-02,2.65,2.78,2.5,2.64,327006,0
2009-11-03,2.71,2.73,2.58,2.7,150350,0
2009-11-04,2.75,2.81,2.73,2.74,258632,0
2009-11-05,2.76,2.93,2.75,2.92,230643,0
2009-11-06,2.82,3.01,2.81,2.94,209215,0
2009-11-09,3.01,3.13,3,3.13,170523,0
2009-11-10,3.14,3.14,2.82,2.9,203378,0
2009-11-11,2.95,3.1,2.85,3.09,256641,0
2009-11-12,3.09,3.15,2.83,2.99,658923,0
2009-11-13,2.99,2.99,2.34,2.6,653862,0
2009-11-16,2.6,2.71,2.5,2.56,368524,0
2009-11-17,2.55,2.55,2.37,2.48,318651,0
2009-11-18,2.45,2.62,2.4,2.53,251815,0
2009-11-19,2.45,2.65,2.35,2.38,405831,0
2009-11-20,2.38,2.6,2.2,2.37,278236,0
2009-11-23,2.4,2.45,2.31,2.38,222898,0
2009-11-24,2.35,2.45,2.35,2.43,147631,0
2009-11-25,2.48,2.49,2.4,2.45,77474,0
2009-11-27,2.35,2.42,2.3,2.35,139087,0
2009-11-30,2.36,2.36,2.11,2.25,446071,0
2009-12-01,2.35,2.44,2.27,2.4,301922,0
2009-12-02,2.41,2.59,2.4,2.53,287651,0
2009-12-03,2.55,2.62,2.51,2.6,360897,0
2009-12-04,2.63,2.66,2.53,2.65,230804,0
2009-12-07,2.65,2.76,2.65,2.71,174196,0
2009-12-08,2.71,2.74,2.52,2.55,131696,0
2009-12-09,2.55,2.77,2.5,2.67,158448,0
2009-12-10,2.67,2.8,2.64,2.68,285204,0
2009-12-11,2.67,2.8,2.66,2.77,193045,0
2009-12-14,2.79,2.79,2.67,2.77,140146,0
2009-12-15,2.77,2.85,2.7,2.7,282522,0
2009-12-16,2.72,2.75,2.69,2.73,180251,0
2009-12-17,2.71,2.78,2.62,2.63,128353,0
2009-12-18,2.64,2.85,2.63,2.85,580687,0
2009-12-21,2.85,2.87,2.74,2.76,99079,0
2009-12-22,2.77,2.82,2.68,2.69,126297,0
2009-12-23,2.71,2.72,2.63,2.69,105624,0
2009-12-24,2.7,2.8,2.65,2.71,61223,0
2009-12-28,2.72,2.75,2.61,2.64,157960,0
2009-12-29,2.65,2.74,2.59,2.7,201227,0
2009-12-30,2.7,2.73,2.55,2.61,171881,0
2009-12-31,2.61,2.72,2.54,2.64,174531,0
2010-01-04,2.65,2.82,2.65,2.8,219545,0
2010-01-05,2.79,2.79,2.62,2.62,173671,0
2010-01-06,2.63,2.74,2.46,2.47,202051,0
2010-01-07,2.48,2.7,2.47,2.69,265266,0
2010-01-08,2.68,2.79,2.56,2.66,260066,0
2010-01-11,2.68,2.69,2.6,2.69,120149,0
2010-01-12,2.66,2.67,2.56,2.58,136899,0
2010-01-13,2.59,2.64,2.5,2.62,114737,0
2010-01-14,2.6,2.77,2.58,2.7,182291,0
2010-01-15,2.71,2.76,2.62,2.72,213555,0
2010-01-19,2.71,2.83,2.66,2.79,235283,0
2010-01-20,2.76,2.79,2.6,2.64,122128,0
2010-01-21,2.67,2.71,2.55,2.55,188325,0
2010-01-22,2.54,2.61,2.45,2.47,113949,0
2010-01-25,2.48,2.49,2.39,2.41,182486,0
2010-01-26,2.4,2.46,2.35,2.36,113905,0
2010-01-27,2.36,2.43,2.36,2.38,63835,0
2010-01-28,2.39,2.44,2.3,2.43,144058,0
2010-01-29,2.45,2.45,2.31,2.31,101347,0
2010-02-01,2.32,2.43,2.31,2.32,156383,0
2010-02-02,2.33,2.36,2.25,2.34,215737,0
2010-02-03,2.33,2.42,2.25,2.26,110517,0
2010-02-04,2.26,2.3,2.23,2.23,188587,0
2010-02-05,2.27,2.29,2.2,2.22,160564,0
2010-02-08,2.23,2.23,2.15,2.15,97319,0
2010-02-09,2.2,2.22,2.15,2.21,159083,0
2010-02-10,2.2,2.27,2.15,2.18,151479,0
2010-02-11,2.17,2.25,2.17,2.24,100827,0
2010-02-12,2.23,2.35,2.2,2.35,154367,0
2010-02-16,2.33,2.53,2.33,2.53,158075,0
2010-02-17,2.54,2.54,2.39,2.42,127546,0
2010-02-18,2.43,2.46,2.35,2.41,63212,0
2010-02-19,2.41,2.52,2.39,2.51,175969,0
2010-02-22,2.51,2.55,2.48,2.48,151159,0
2010-02-23,2.48,2.55,2.41,2.5,157057,0
2010-02-24,2.51,2.55,2.5,2.54,60722,0
2010-02-25,2.5,2.5,2.42,2.46,67585,0
2010-02-26,2.47,2.59,2.43,2.54,228942,0
2010-03-01,2.54,2.65,2.53,2.61,300423,0
2010-03-02,2.63,2.7,2.55,2.68,167694,0
2010-03-03,2.67,2.7,2.55,2.65,129773,0
2010-03-04,2.66,2.67,2.5,2.66,156032,0
2010-03-05,2.66,2.8,2.65,2.78,146024,0
2010-03-08,2.77,2.77,2.68,2.72,90218,0
2010-03-09,2.71,2.74,2.68,2.7,84650,0
2010-03-10,2.69,2.78,2.69,2.74,101789,0
2010-03-11,2.72,2.8,2.7,2.75,148681,0
2010-03-12,2.75,2.8,2.69,2.69,119596,0
2010-03-15,2.68,2.72,2.56,2.58,132647,0
2010-03-16,2.59,2.61,2.54,2.59,74859,0
2010-03-17,2.59,2.63,2.55,2.58,81781,0
2010-03-18,2.55,2.59,2.53,2.54,50816,0
2010-03-19,2.56,2.58,1.84,1.9,1977649,0
2010-03-22,1.9,2.14,1.78,2.09,1462135,0
2010-03-23,2.13,2.21,2.09,2.17,404536,0
2010-03-24,2.19,2.25,2.18,2.22,417673,0
2010-03-25,2.22,2.38,2.21,2.27,371520,0
2010-03-26,2.28,2.3,2.24,2.27,364308,0
2010-03-29,2.28,2.32,2.21,2.24,261728,0
2010-03-30,2.25,2.35,2.25,2.31,441334,0
2010-03-31,2.47,3.49,2.47,3.35,4390297,0
2010-04-01,3.52,4.2,3.52,4.17,4356911,0
2010-04-05,4.2,4.25,3.65,4.06,1872990,0
2010-04-06,4.04,4.04,3.89,4,823443,0
2010-04-07,3.95,4.3,3.95,4.13,1036745,0
2010-04-08,4.06,4.24,3.98,4.21,832497,0
2010-04-09,4.2,4.2,4.05,4.08,392351,0
2010-04-12,4.08,4.89,4.01,4.77,2520928,0
2010-04-13,4.77,5.04,4.58,5.04,2084384,0
2010-04-14,5.04,5.44,4.95,5.42,1625701,0
2010-04-15,5.37,5.5,5.31,5.4,1202955,0
2010-04-16,5.43,5.59,5.16,5.4,1488620,0
2010-04-19,5.38,5.57,5.34,5.49,1162378,0
2010-04-20,5.49,5.57,5.41,5.47,700623,0
2010-04-21,5.5,5.5,5.35,5.39,462641,0
2010-04-22,5.28,5.45,5.23,5.44,715934,0
2010-04-23,5.45,5.48,5.25,5.39,677130,0
2010-04-26,5.4,5.64,5.39,5.48,1225561,0
2010-04-27,5.48,5.54,5.18,5.22,1049812,0
2010-04-28,5.21,5.5,4.85,5.43,986881,0
2010-04-29,5.47,5.62,5.42,5.61,519854,0
2010-04-30,5.64,5.75,5.47,5.5,652604,0
2010-05-03,5.49,5.66,5.21,5.52,562539,0
2010-05-04,5.39,5.49,5.29,5.42,573547,0
2010-05-05,5.25,5.59,5.1,5.5,543436,0
2010-05-06,5.5,5.52,5.18,5.36,1019442,0
2010-05-07,5.27,5.44,4.68,4.95,1035203,0
2010-05-10,5.04,5.4,5.04,5.36,573053,0
2010-05-11,4.77,5.49,4.45,5.29,958468,0
2010-05-12,5.28,5.66,5.2,5.64,1100598,0
2010-05-13,5.71,6.03,5.6,5.8,1430479,0
2010-05-14,5.74,5.74,5.4,5.63,645868,0
2010-05-17,5.64,5.75,5.48,5.63,511798,0
2010-05-18,5.68,5.86,5.56,5.6,747796,0
2010-05-19,5.56,5.7,5.37,5.38,535525,0
2010-05-20,5.2,5.2,4.78,4.95,1272805,0
2010-05-21,4.78,5.43,4.75,5.19,859995,0
2010-05-24,5.16,5.3,5,5.01,388065,0
2010-05-25,4.8,5.19,4.71,5.11,638531,0
2010-05-26,5.16,5.67,5.16,5.34,624271,0
2010-05-27,5.7,5.7,5.51,5.69,599856,0
2010-05-28,5.69,5.75,5.57,5.62,341673,0
2010-06-01,5.53,5.71,5.42,5.42,571702,0
2010-06-02,5.48,5.62,5.45,5.62,441359,0
2010-06-03,5.71,5.75,5.38,5.59,545923,0
2010-06-04,5.3,5.43,5.03,5.06,659839,0
2010-06-07,5.14,5.23,4.73,4.75,717265,0
2010-06-08,4.77,5.21,4.31,4.53,944267,0
2010-06-09,4.62,4.88,4.38,4.59,681158,0
2010-06-10,4.77,5.09,4.66,5.08,414023,0
2010-06-11,4.96,5.22,4.9,5.07,282732,0
2010-06-14,5.2,5.47,5.13,5.33,402753,0
2010-06-15,5.42,5.62,5.25,5.51,1070896,0
2010-06-16,5.43,5.55,5.35,5.43,422962,0
2010-06-17,5.45,5.45,5.32,5.35,269644,0
2010-06-18,5.4,5.51,5.36,5.5,402213,0
2010-06-21,5.55,5.55,5.41,5.41,453666,0
2010-06-22,5.46,5.57,5.29,5.3,387641,0
2010-06-23,5.29,5.29,4.97,5.05,272414,0
2010-06-24,5,5.11,4.85,4.88,417541,0
2010-06-25,4.93,5.26,4.84,5.24,2608389,0
2010-06-28,5.08,5.34,4.9,5.27,259767,0
2010-06-29,5.13,5.14,4.9,4.91,471566,0
2010-06-30,4.94,5.07,4.71,4.76,328498,0
2010-07-01,4.78,4.99,4.48,4.93,704542,0
2010-07-02,4.97,5,4.69,4.8,283928,0
2010-07-06,4.93,5,4.64,4.66,324433,0
2010-07-07,4.67,5.1,4.64,5.09,363278,0
2010-07-08,5.21,5.21,5.03,5.13,266806,0
2010-07-09,5.11,5.29,5.05,5.28,193670,0
2010-07-12,5.24,5.32,5.09,5.22,221654,0
2010-07-13,5.33,5.37,5.23,5.35,591104,0
2010-07-14,5.29,5.37,5.27,5.33,276279,0
2010-07-15,5.33,5.33,5.02,5.18,213384,0
2010-07-16,5.1,5.12,4.9,4.93,359923,0
2010-07-19,4.97,5.24,4.71,4.93,311099,0
2010-07-20,4.81,5.12,4.71,5.12,274489,0
2010-07-21,5.19,5.2,4.82,4.84,206461,0
2010-07-22,5,5.24,5,5.23,413516,0
2010-07-23,5.23,5.34,5.16,5.34,446672,0
2010-07-26,5.35,5.36,5.27,5.34,348278,0
2010-07-27,5.39,5.39,5.21,5.31,250410,0
2010-07-28,5.28,5.35,5.23,5.27,187979,0
2010-07-29,5.33,5.49,5.3,5.4,257360,0
2010-07-30,5.3,5.49,5.27,5.31,257731,0
2010-08-02,5.44,5.48,5.1,5.31,446131,0
2010-08-03,5.26,5.42,5.2,5.25,688333,0
2010-08-04,5.28,5.49,5.27,5.37,258100,0
2010-08-05,5.25,5.35,5.14,5.27,324296,0
2010-08-06,5.11,5.24,5.01,5.13,239584,0
2010-08-09,5.2,5.38,5.07,5.33,368463,0
2010-08-10,5.22,5.3,5.05,5.2,274418,0
2010-08-11,5.02,5.17,4.96,4.96,468989,0
2010-08-12,4.86,4.99,4.81,4.85,429082,0
2010-08-13,4.81,4.96,4.71,4.75,430663,0
2010-08-16,4.71,4.94,4.7,4.93,273395,0
2010-08-17,5.04,5.24,4.97,5.14,340617,0
2010-08-18,5.12,5.21,5,5.11,185516,0
2010-08-19,5.05,5.11,4.82,4.82,312424,0
2010-08-20,4.8,4.82,4.6,4.71,377201,0
2010-08-23,4.78,4.85,4.64,4.71,282197,0
2010-08-24,4.6,4.74,4.5,4.5,383977,0
2010-08-25,4.49,4.7,4.48,4.69,370515,0
2010-08-26,4.72,4.77,4.52,4.53,444970,0
2010-08-27,4.63,4.65,4.49,4.65,279029,0
2010-08-30,4.65,4.82,4.51,4.55,376857,0
2010-08-31,4.56,4.71,4.53,4.6,358288,0
2010-09-01,4.73,4.9,4.63,4.89,392169,0
2010-09-02,4.9,4.93,4.71,4.91,260544,0
2010-09-03,4.96,5.01,4.83,4.98,237236,0
2010-09-07,4.93,5,4.75,4.75,235506,0
2010-09-08,4.79,4.92,4.77,4.84,168342,0
2010-09-09,4.94,4.94,4.79,4.87,153384,0
2010-09-10,4.9,4.94,4.8,4.85,185734,0
2010-09-13,4.92,5.04,4.86,4.96,366551,0
2010-09-14,4.93,5.25,4.93,5.14,451201,0
2010-09-15,5.12,5.35,5,5.3,556529,0
2010-09-16,5.27,5.33,5.11,5.14,258608,0
2010-09-17,5.35,5.48,5.2,5.42,713600,0
2010-09-20,5.45,5.67,5.4,5.55,905850,0
2010-09-21,5.5,5.54,5.36,5.41,586012,0
2010-09-22,5.37,5.45,5.33,5.41,442342,0
2010-09-23,5.37,5.7,5.36,5.58,418735,0
2010-09-24,5.63,6.02,5.61,6.01,662344,0
2010-09-27,6.01,6.01,5.88,5.96,376987,0
2010-09-28,5.96,6.16,5.71,6.13,681901,0
2010-09-29,6.09,6.4,6.02,6.35,1084746,0
2010-09-30,6.39,6.5,6.08,6.09,623847,0
2010-10-01,6.18,6.3,6,6.18,274666,0
2010-10-04,6.17,6.24,5.99,6.1,366200,0
2010-10-05,6.22,6.44,6.05,6.41,616379,0
2010-10-06,6.37,6.42,6.32,6.36,243858,0
2010-10-07,6.39,6.4,6.19,6.19,698137,0
2010-10-08,6.2,6.23,6.13,6.21,1306598,0
2010-10-11,6.23,6.28,6.2,6.26,663415,0
2010-10-12,6.26,6.66,6.15,6.64,723822,0
2010-10-13,6.7,6.95,6.67,6.77,882421,0
2010-10-14,6.79,6.84,6.73,6.8,313019,0
2010-10-15,6.82,6.84,6.64,6.8,483281,0
2010-10-18,6.84,6.86,6.74,6.83,262060,0
2010-10-19,6.7,6.78,6.46,6.53,699562,0
2010-10-20,6.73,6.89,6.63,6.78,465374,0
2010-10-21,6.86,6.95,6.67,6.8,371323,0
2010-10-22,6.82,6.86,6.71,6.81,332669,0
2010-10-25,6.89,6.89,6.74,6.76,182048,0
2010-10-26,6.72,6.88,6.72,6.81,274842,0
2010-10-27,6.72,6.82,6.61,6.81,260908,0
2010-10-28,6.86,6.86,6.67,6.79,276162,0
2010-10-29,6.73,6.85,6.71,6.72,196223,0
2010-11-01,6.8,7.21,6.74,7.08,1103790,0
2010-11-02,7.17,7.26,7.08,7.25,1120947,0
2010-11-03,7.25,7.28,7.03,7.19,263626,0
2010-11-04,7.25,7.3,7.18,7.29,692138,0
2010-11-05,7.29,7.57,7.2,7.52,582793,0
2010-11-08,7.52,7.59,7.37,7.46,708934,0
2010-11-09,7.51,7.51,7.29,7.39,483025,0
2010-11-10,7.38,7.53,7.3,7.49,407211,0
2010-11-11,7.39,7.6,7.36,7.5,332754,0
2010-11-12,7.37,7.48,7.34,7.41,340725,0
2010-11-15,7.45,7.49,7.22,7.43,354245,0
2010-11-16,7.38,7.43,7.22,7.4,527626,0
2010-11-17,7.41,7.66,7.26,7.52,356884,0
2010-11-18,7.55,7.64,7.51,7.58,492299,0
2010-11-19,7.56,7.56,7.39,7.54,376472,0
2010-11-22,7.5,7.58,7.42,7.51,268423,0
2010-11-23,7.44,7.53,7.31,7.41,305616,0
2010-11-24,7.47,7.7,7.43,7.7,379069,0
2010-11-26,7.61,7.69,7.58,7.59,66449,0
2010-11-29,7.51,7.64,7.41,7.56,219560,0
2010-11-30,7.44,7.51,7.29,7.38,518722,0
2010-12-01,7.44,7.7,7.4,7.63,602722,0
2010-12-02,7.63,7.86,7.62,7.82,759483,0
2010-12-03,7.74,8.01,7.67,7.95,355968,0
2010-12-06,7.91,7.91,7.74,7.8,398071,0
2010-12-07,7.95,7.98,7.79,7.88,391177,0
2010-12-08,7.89,7.89,7.57,7.66,446193,0
2010-12-09,7.71,7.71,7.3,7.67,489251,0
2010-12-10,7.67,8.1,7.53,7.99,433375,0
2010-12-13,8.02,8.03,7.63,7.64,354001,0
2010-12-14,7.7,7.7,7.41,7.45,320339,0
2010-12-15,7.41,7.52,7.36,7.43,411480,0
2010-12-16,7.44,7.8,7.44,7.79,309508,0
2010-12-17,7.78,7.87,7.48,7.69,367100,0
2010-12-20,7.75,7.99,7.61,7.93,389327,0
2010-12-21,7.95,8.02,7.79,7.95,350807,0
2010-12-22,7.98,7.98,7.69,7.86,108501,0
2010-12-23,7.87,7.97,7.76,7.91,160530,0
2010-12-27,7.89,8.01,7.85,8.01,148504,0
2010-12-28,8.01,8.01,7.81,7.84,184929,0
2010-12-29,7.84,7.97,7.83,7.88,94337,0
2010-12-30,7.86,7.95,7.79,7.79,130993,0
2010-12-31,7.7,8,7.68,7.9,213775,0
2011-01-03,7.99,8.08,7.94,8.04,302791,0
2011-01-04,8.05,8.08,7.77,7.96,290448,0
2011-01-05,7.89,8.02,7.8,7.99,190009,0
2011-01-06,7.99,8.03,7.77,7.82,156305,0
2011-01-07,7.86,7.86,7.52,7.73,199312,0
2011-01-10,7.59,7.74,7.42,7.71,289492,0
2011-01-11,7.75,8.15,7.61,8.03,415693,0
2011-01-12,8.12,8.15,7.8,7.83,194619,0
2011-01-13,7.82,8.02,7.81,7.82,111922,0
2011-01-14,7.83,7.95,7.8,7.93,383476,0
2011-01-18,7.88,7.92,7.75,7.84,286019,0
2011-01-19,7.74,8.08,7.64,7.7,425750,0
2011-01-20,7.66,7.76,7.66,7.7,249518,0
2011-01-21,7.69,7.74,7.52,7.53,198087,0
2011-01-24,7.55,7.74,7.5,7.51,239688,0
2011-01-25,7.5,7.6,7.4,7.57,214893,0
2011-01-26,7.63,7.74,7.43,7.63,159091,0
2011-01-27,7.6,7.68,7.46,7.47,199078,0
2011-01-28,7.45,7.5,7,7.28,489153,0
2011-01-31,7.28,7.44,7.13,7.4,294275,0
2011-02-01,7.49,7.86,7.47,7.81,244048,0
2011-02-02,7.66,7.92,7.64,7.84,171212,0
2011-02-03,7.8,7.86,7.71,7.71,167932,0
2011-02-04,7.75,7.75,7.62,7.68,150912,0
2011-02-07,7.67,7.79,7.67,7.71,157976,0
2011-02-08,7.67,7.68,7.48,7.5,262972,0
2011-02-09,7.49,7.5,7.17,7.3,285279,0
2011-02-10,7.24,7.52,7.2,7.28,222230,0
2011-02-11,7.6,8.05,7.52,8.02,899438,0
2011-02-14,7.85,8.65,7.75,8.48,1119647,0
2011-02-15,8.44,8.55,8.29,8.34,263940,0
2011-02-16,8.36,8.44,8.21,8.32,165189,0
2011-02-18,8.33,8.5,8.2,8.29,200005,0
2011-02-22,8.15,8.19,7.75,7.77,350388,0
2011-02-23,7.82,7.82,7.36,7.5,293628,0
2011-02-24,7.39,7.73,7.2,7.62,457288,0
2011-02-25,7.48,7.91,7.23,7.89,371905,0
2011-02-28,7.9,7.98,7.69,7.85,210942,0
2011-03-01,7.85,7.98,7.61,7.63,310111,0
2011-03-02,7.67,7.92,7.6,7.82,246068,0
2011-03-03,7.94,8.09,7.78,8.06,341131,0
2011-03-04,8.07,8.49,8.05,8.43,547801,0
2011-03-07,8.43,8.5,8.08,8.16,250028,0
2011-03-08,8.01,8.34,8.01,8.25,316436,0
2011-03-09,8.15,8.36,8.13,8.26,150010,0
2011-03-10,8.12,8.21,7.8,7.89,413744,0
2011-03-11,7.94,7.94,7.69,7.78,220356,0
2011-03-14,7.71,7.96,7.53,7.69,234659,0
2011-03-15,7.39,7.62,7.3,7.36,358195,0
2011-03-16,7.44,7.44,7.18,7.25,324338,0
2011-03-17,7.45,7.48,7.19,7.21,185708,0
2011-03-18,7.3,7.62,7.3,7.58,465915,0
2011-03-21,7.63,7.84,7.62,7.77,406607,0
2011-03-22,7.83,7.89,7.74,7.77,154332,0
2011-03-23,7.74,8,7.71,7.91,194661,0
2011-03-24,8,8.05,7.9,7.92,263539,0
2011-03-25,7.99,8.04,7.89,7.91,396190,0
2011-03-28,7.94,8.09,7.94,8.01,227352,0
2011-03-29,7.99,8.09,7.92,8.06,229794,0
2011-03-30,8.1,8.15,8.06,8.15,179015,0
2011-03-31,8.14,8.49,8.09,8.45,365078,0
2011-04-01,8.48,8.5,8.28,8.31,189111,0
2011-04-04,8.38,8.38,7.98,8.29,232435,0
2011-04-05,8.24,8.3,8.1,8.17,248617,0
2011-04-06,8.13,8.29,8.05,8.19,151392,0
2011-04-07,8.21,8.28,8.11,8.2,140767,0
2011-04-08,8.24,8.24,7.88,7.97,177933,0
2011-04-11,7.95,7.95,7.76,7.82,212037,0
2011-04-12,7.75,7.87,7.63,7.65,191694,0
2011-04-13,7.71,7.74,7.56,7.71,196461,0
2011-04-14,7.59,7.76,7.53,7.73,131125,0
2011-04-15,7.71,7.73,7.58,7.6,298714,0
2011-04-18,7.5,7.54,7.34,7.41,303306,0
2011-04-19,7.45,7.5,7.12,7.16,473443,0
2011-04-20,7.35,7.44,7.2,7.44,277276,0
2011-04-21,7.5,7.58,7.38,7.55,178106,0
2011-04-25,7.52,7.68,7.5,7.61,193273,0
2011-04-26,7.67,8.05,7.51,8.03,319618,0
2011-04-27,7.93,8.04,7.74,8.04,255998,0
2011-04-28,7.98,8.13,7.98,8.11,217651,0
2011-04-29,8.15,8.23,7.94,8.18,246513,0
2011-05-02,8.19,8.21,7.98,8.1,390129,0
2011-05-03,7.85,7.9,7.61,7.81,853048,0
2011-05-04,7.81,7.83,7.6,7.66,368228,0
2011-05-05,7.56,7.71,7.51,7.6,307925,0
2011-05-06,7.75,7.88,7.46,7.73,203604,0
2011-05-09,7.69,7.83,7.55,7.69,186052,0
2011-05-10,7.59,7.87,7.59,7.87,262275,0
2011-05-11,7.84,8.02,7.72,7.84,231368,0
2011-05-12,7.76,7.98,7.67,7.91,190716,0
2011-05-13,7.81,7.9,7.59,7.63,344847,0
2011-05-16,7.55,7.69,7.52,7.53,290026,0
2011-05-17,7.49,7.66,7.46,7.53,394804,0
2011-05-18,7.58,7.67,7.55,7.61,496617,0
2011-05-19,7.57,7.79,7.57,7.67,277925,0
2011-05-20,7.61,7.75,7.58,7.69,290898,0
2011-05-23,7.48,7.66,7.36,7.59,286620,0
2011-05-24,7.61,7.64,7.27,7.28,355409,0
2011-05-25,7.25,7.4,7.22,7.35,303099,0
2011-05-26,7.32,7.5,7.22,7.48,444157,0
2011-05-27,7.5,7.65,7.5,7.59,283168,0
2011-05-31,7.7,7.7,7.41,7.45,1355129,0
2011-06-01,7.44,7.44,7.01,7.02,657410,0
2011-06-02,7.03,7.16,7,7.13,211039,0
2011-06-03,6.93,7.04,6.9,6.96,284555,0
2011-06-06,6.93,6.96,6.78,6.84,289470,0
2011-06-07,6.92,6.95,6.8,6.85,253777,0
2011-06-08,6.85,6.89,6.61,6.64,321715,0
2011-06-09,6.7,6.9,6.56,6.79,563966,0
2011-06-10,6.72,6.87,6.63,6.75,416514,0
2011-06-13,6.77,6.81,6.49,6.58,257268,0
2011-06-14,6.63,6.81,6.61,6.79,481077,0
2011-06-15,6.68,6.69,6.49,6.5,399644,0
2011-06-16,6.51,6.51,6.15,6.31,503018,0
2011-06-17,6.38,6.38,6.15,6.33,447061,0
2011-06-20,6.3,6.32,6.17,6.27,381166,0
2011-06-21,6.33,6.44,6.23,6.42,688048,0
2011-06-22,6.39,6.69,6.39,6.5,350202,0
2011-06-23,6.37,6.52,6.31,6.5,264166,0
2011-06-24,6.52,6.57,6.28,6.3,543888,0
2011-06-27,6.35,6.59,6.14,6.51,369805,0
2011-06-28,6.52,6.71,6.51,6.7,307249,0
2011-06-29,6.73,6.79,6.66,6.73,265108,0
2011-06-30,6.76,6.94,6.76,6.85,200907,0
2011-07-01,6.86,6.96,6.76,6.89,151647,0
2011-07-05,6.9,7,6.86,6.9,328707,0
2011-07-06,6.9,6.9,6.72,6.81,177917,0
2011-07-07,6.89,7.04,6.78,6.96,328788,0
2011-07-08,6.81,6.93,6.52,6.92,218146,0
2011-07-11,6.77,6.84,6.59,6.64,192929,0
2011-07-12,6.59,6.78,6.5,6.56,263799,0
2011-07-13,6.57,6.62,6.46,6.57,359434,0
2011-07-14,6.57,6.61,6.34,6.34,339569,0
2011-07-15,6.39,6.46,6.18,6.24,340943,0
2011-07-18,6.2,6.2,5.93,5.95,379605,0
2011-07-19,6,6.09,5.97,6.01,337182,0
2011-07-20,6,6.03,5.8,5.9,567114,0
2011-07-21,5.93,6.03,5.87,5.89,246130,0
2011-07-22,5.13,5.7,4.74,5.39,2556313,0
2011-07-25,5.32,5.62,5.31,5.35,442622,0
2011-07-26,5.35,5.35,5.02,5.18,364086,0
2011-07-27,5.15,5.26,5.04,5.05,363460,0
2011-07-28,5.05,5.1,4.96,5.02,526748,0
2011-07-29,4.94,5.05,4.88,4.98,498159,0
2011-08-01,5.06,5.07,4.9,4.99,469028,0
2011-08-02,4.97,5.12,4.9,4.9,418583,0
2011-08-03,4.9,4.93,4.62,4.85,389299,0
2011-08-04,5,6,4.95,5.65,2118806,0
2011-08-05,5.67,5.86,5.41,5.55,707446,0
2011-08-08,5.32,5.46,4.78,4.81,791301,0
2011-08-09,4.94,5.31,4.66,5.22,843770,0
2011-08-10,5.56,5.56,4.71,4.78,689607,0
2011-08-11,4.82,5.28,4.81,5.14,676545,0
2011-08-12,5.18,5.2,4.91,5.05,336801,0
2011-08-15,5.09,5.18,5.01,5.07,524274,0
2011-08-16,5.03,5.11,4.9,5.04,258067,0
2011-08-17,5.05,5.12,4.82,4.88,293073,0
2011-08-18,4.71,4.8,4.54,4.57,435984,0
2011-08-19,4.48,4.72,4.42,4.46,425498,0
2011-08-22,4.43,4.62,4.3,4.41,331852,0
2011-08-23,4.36,4.59,4.36,4.57,272138,0
2011-08-24,4.57,4.69,4.43,4.63,154046,0
2011-08-25,4.75,4.99,4.65,4.99,693662,0
2011-08-26,4.95,5.37,4.85,5.36,746640,0
2011-08-29,5.43,5.58,5.39,5.55,921568,0
2011-08-30,5.54,5.71,5.46,5.57,540383,0
2011-08-31,5.65,5.68,5.27,5.39,635373,0
2011-09-01,5.42,5.52,5.28,5.34,613326,0
2011-09-02,5.2,5.31,5.16,5.18,305625,0
2011-09-06,5.04,5.16,5.01,5.1,357585,0
2011-09-07,5.21,5.21,5.06,5.15,523516,0
2011-09-08,5.12,5.18,5.02,5.08,357944,0
2011-09-09,5.03,5.14,4.93,4.99,473415,0
2011-09-12,4.9,5.11,4.88,4.99,388249,0
2011-09-13,5,5.07,4.9,5.02,515152,0
2011-09-14,5.08,5.17,5,5.07,451832,0
2011-09-15,5.16,5.18,5.05,5.13,176819,0
2011-09-16,5.16,5.24,5.08,5.23,388331,0
2011-09-19,5.05,5.14,5.01,5.07,216827,0
2011-09-20,5.09,5.12,4.94,5,287862,0
2011-09-21,5,5.03,4.78,4.78,357313,0
2011-09-22,4.5,4.68,4.36,4.4,435560,0
2011-09-23,4.45,4.56,4.32,4.39,272932,0
2011-09-26,4.44,4.71,4.36,4.69,303506,0
2011-09-27,5.08,5.09,4.79,4.88,442555,0
2011-09-28,4.83,4.91,4.56,4.56,271378,0
2011-09-29,4.68,4.68,4.4,4.54,223998,0
2011-09-30,4.46,4.57,4.31,4.33,226070,0
2011-10-03,4.31,4.39,3.86,3.87,308573,0
2011-10-04,3.87,4.64,3.87,4.58,414859,0
2011-10-05,4.55,4.9,4.45,4.75,574903,0
2011-10-06,4.72,5.1,4.72,5.03,349800,0
2011-10-07,5.07,5.07,4.77,4.8,493290,0
2011-10-10,4.92,5,4.82,4.89,383705,0
2011-10-11,4.85,5.07,4.82,5.07,222973,0
2011-10-12,5.12,5.25,5.01,5.19,302314,0
2011-10-13,5.14,5.25,5.04,5.25,163008,0
2011-10-14,5.25,5.26,5.08,5.25,205708,0
2011-10-17,5.17,5.18,4.88,4.91,264398,0
2011-10-18,4.94,5.07,4.79,5.01,226024,0
2011-10-19,4.99,5.08,4.82,4.84,152008,0
2011-10-20,4.87,4.92,4.75,4.9,244856,0
2011-10-21,5.05,5.19,5,5.17,289969,0
2011-10-24,5.22,5.37,5.15,5.35,316236,0
2011-10-25,5.29,5.47,5.12,5.43,326346,0
2011-10-26,5.46,5.49,5.16,5.32,229482,0
2011-10-27,5.58,5.67,5.42,5.65,465951,0
2011-10-28,5.62,5.92,5.53,5.81,230759,0
2011-10-31,5.67,5.75,5.52,5.54,465204,0
2011-11-01,5.4,5.4,5.05,5.16,446147,0
2011-11-02,5.25,5.34,5.11,5.33,241928,0
2011-11-03,5.45,5.45,5.15,5.29,243018,0
2011-11-04,5.18,5.22,4.99,5.17,517338,0
2011-11-07,5.03,5.37,5,5.33,311003,0
2011-11-08,5.28,5.72,5.22,5.67,661163,0
2011-11-09,5.48,5.57,5.06,5.14,687923,0
2011-11-10,5.18,5.39,5.02,5.26,655158,0
2011-11-11,5.3,5.45,5.29,5.4,196548,0
2011-11-14,5.36,5.42,5.11,5.15,176943,0
2011-11-15,5.08,5.37,5.05,5.35,396853,0
2011-11-16,5.26,5.41,5.23,5.35,279166,0
2011-11-17,5.35,5.39,5.15,5.19,224610,0
2011-11-18,5.21,5.21,5.04,5.14,171149,0
2011-11-21,5,5,4.73,4.79,272235,0
2011-11-22,4.8,4.87,4.64,4.82,202206,0
2011-11-23,4.76,4.77,4.57,4.57,233413,0
2011-11-25,4.52,4.61,4.4,4.5,127438,0
2011-11-28,4.63,4.82,4.53,4.7,357766,0
2011-11-29,4.71,4.95,4.52,4.56,194317,0
2011-11-30,4.71,4.88,4.63,4.84,509220,0
2011-12-01,4.79,4.91,4.7,4.79,223232,0
2011-12-02,4.9,5.08,4.86,5.06,198621,0
2011-12-05,5.2,5.2,5,5.12,183647,0
2011-12-06,5.13,5.2,5,5.15,202715,0
2011-12-07,5.1,5.19,5.03,5.11,231004,0
2011-12-08,5.05,5.18,5.04,5.07,356744,0
2011-12-09,5.11,5.19,5.09,5.1,216404,0
2011-12-12,5.01,5.04,4.81,4.95,207546,0
2011-12-13,5.01,5.11,4.76,4.77,166038,0
2011-12-14,4.77,4.83,4.63,4.7,492034,0
2011-12-15,4.79,4.84,4.61,4.84,199748,0
2011-12-16,4.89,5.03,4.82,4.89,310897,0
2011-12-19,4.94,4.99,4.58,4.6,178429,0
2011-12-20,4.69,4.77,4.57,4.69,270720,0
2011-12-21,4.68,4.8,4.64,4.79,116467,0
2011-12-22,4.8,4.88,4.71,4.76,152488,0
2011-12-23,4.78,4.81,4.74,4.79,50642,0
2011-12-27,4.75,4.81,4.71,4.73,71722,0
2011-12-28,4.72,4.76,4.64,4.66,144815,0
2011-12-29,4.66,4.81,4.66,4.75,114361,0
2011-12-30,4.75,4.8,4.72,4.72,124802,0
2012-01-03,4.88,4.98,4.78,4.84,135403,0
2012-01-04,4.84,4.88,4.71,4.84,152011,0
2012-01-05,4.78,4.86,4.72,4.8,121652,0
2012-01-06,4.81,4.89,4.75,4.82,95049,0
2012-01-09,4.86,4.88,4.75,4.77,86435,0
2012-01-10,4.85,4.85,4.75,4.82,117878,0
2012-01-11,4.79,4.87,4.78,4.85,78254,0
2012-01-12,4.84,4.92,4.75,4.9,81329,0
2012-01-13,4.83,4.92,4.83,4.9,119461,0
2012-01-17,4.88,4.94,4.81,4.84,122288,0
2012-01-18,4.89,4.93,4.83,4.86,181698,0
2012-01-19,4.93,5.05,4.83,5.03,160482,0
2012-01-20,5.04,5.63,5,5.6,429881,0
2012-01-23,5.53,5.84,5.46,5.77,191909,0
2012-01-24,5.6,5.89,5.6,5.84,208050,0
2012-01-25,5.82,6,5.71,5.95,220137,0
2012-01-26,5.97,6.01,5.75,5.8,318150,0
2012-01-27,5.79,5.99,5.62,5.96,325386,0
2012-01-30,5.89,6.13,5.85,6.08,217026,0
2012-01-31,6.09,6.09,5.83,6.02,205034,0
2012-02-01,6.07,6.39,6,6.34,473736,0
2012-02-02,6.32,6.4,6.21,6.38,249279,0
2012-02-03,6.48,6.8,6.43,6.67,563568,0
2012-02-06,6.55,6.72,6.54,6.69,114806,0
2012-02-07,6.69,6.88,6.61,6.73,140106,0
2012-02-08,6.74,6.77,6.53,6.6,157248,0
2012-02-09,6.53,6.6,5.96,5.99,793689,0
2012-02-10,5.92,6.01,5.81,5.87,308351,0
2012-02-13,5.92,6.08,5.85,5.95,266969,0
2012-02-14,5.95,5.97,5.72,5.88,212074,0
2012-02-15,5.92,5.92,5.47,5.53,227395,0
2012-02-16,5.53,5.99,5.47,5.89,965628,0
2012-02-17,5.99,5.99,5.84,5.95,129320,0
2012-02-21,5.95,6,5.87,5.89,157596,0
2012-02-22,5.89,5.92,5.66,5.7,179343,0
2012-02-23,5.66,5.88,5.55,5.68,163281,0
2012-02-24,5.67,5.77,5.52,5.54,117426,0
2012-02-27,5.51,5.75,5.5,5.69,129058,0
2012-02-28,5.7,5.78,5.58,5.59,181425,0
2012-02-29,5.66,5.77,5.43,5.43,226673,0
2012-03-01,5.38,5.82,5.36,5.62,195467,0
2012-03-02,5.67,5.78,5.4,5.4,148494,0
2012-03-05,5.5,5.64,5.47,5.63,197414,0
2012-03-06,5.2,5.56,5.08,5.42,533643,0
2012-03-07,5.47,5.64,5.43,5.64,184230,0
2012-03-08,5.65,5.68,5.45,5.63,180107,0
2012-03-09,5.63,5.74,5.56,5.68,269099,0
2012-03-12,5.65,5.72,5.52,5.65,207632,0
2012-03-13,5.67,5.84,5.66,5.81,200407,0
2012-03-14,5.8,5.84,5.75,5.79,155113,0
2012-03-15,5.8,5.81,5.6,5.79,157862,0
2012-03-16,5.81,5.86,5.68,5.74,218004,0
2012-03-19,5.71,5.86,5.68,5.76,115040,0
2012-03-20,5.69,5.78,5.64,5.73,144204,0
2012-03-21,5.74,5.78,5.65,5.66,118476,0
2012-03-22,5.63,5.69,5.58,5.67,159162,0
2012-03-23,5.65,5.69,5.49,5.67,117141,0
2012-03-26,5.69,5.83,5.61,5.76,537904,0
2012-03-27,5.76,5.82,5.64,5.65,160405,0
2012-03-28,5.66,5.78,5.56,5.73,243348,0
2012-03-29,5.7,5.83,5.66,5.81,238868,0
2012-03-30,5.83,5.83,5.77,5.79,145583,0
2012-04-02,5.74,5.88,5.69,5.72,463947,0
2012-04-03,5.71,5.76,5.51,5.55,176880,0
2012-04-04,5.49,5.49,5.35,5.37,260613,0
2012-04-05,5.33,5.4,5.3,5.31,85568,0
2012-04-09,5.18,5.31,5.16,5.19,217372,0
2012-04-10,5.2,5.24,5,5.02,258387,0
2012-04-11,5.1,5.19,5.06,5.19,140932,0
2012-04-12,5.2,5.48,5.17,5.44,183503,0
2012-04-13,5.4,5.41,5.31,5.35,141304,0
2012-04-16,5.36,5.41,5.27,5.37,210416,0
2012-04-17,5.44,5.63,5.44,5.51,132033,0
2012-04-18,5.47,5.47,5.26,5.29,123011,0
2012-04-19,5.28,5.35,5.03,5.09,168532,0
2012-04-20,5.21,5.28,5.12,5.14,169673,0
2012-04-23,5.04,5.11,4.94,5.1,253074,0
2012-04-24,5.1,5.21,5.09,5.19,142915,0
2012-04-25,5.28,5.36,5.23,5.31,148915,0
2012-04-26,5.29,5.29,5.19,5.23,63626,0
2012-04-27,5.26,5.49,5.14,5.44,153010,0
2012-04-30,5.42,5.46,5.28,5.3,225736,0
2012-05-01,5.3,5.57,5.3,5.36,170301,0
2012-05-02,5.31,5.45,5.28,5.41,98938,0
2012-05-03,5.39,5.5,5.35,5.45,168878,0
2012-05-04,5.41,5.47,5.34,5.36,172909,0
2012-05-07,5.32,5.37,5.14,5.15,94077,0
2012-05-08,5.12,5.49,5.06,5.46,210674,0
2012-05-09,5.37,5.42,5.23,5.34,223453,0
2012-05-10,5.37,5.37,5.13,5.15,175293,0
2012-05-11,5.12,5.75,5.12,5.58,461652,0
2012-05-14,5.5,5.66,5.46,5.6,254385,0
2012-05-15,5.61,5.8,5.58,5.79,247037,0
2012-05-16,5.79,5.79,5.51,5.52,299239,0
2012-05-17,5.59,5.62,5.2,5.2,164338,0
2012-05-18,5.2,5.36,5.1,5.14,220495,0
2012-05-21,5.14,5.31,5.11,5.29,114124,0
2012-05-22,5.28,5.28,4.95,5.05,192467,0
2012-05-23,5,5.09,4.93,5.07,177352,0
2012-05-24,5.09,5.11,4.97,5.09,151761,0
2012-05-25,5.1,5.19,5.01,5.05,82771,0
2012-05-29,5.07,5.09,4.96,5.09,195812,0
2012-05-30,5.01,5.05,4.95,5,207685,0
2012-05-31,5,5.08,4.92,5.07,191578,0
2012-06-01,4.92,5.04,4.79,4.79,273008,0
2012-06-04,4.81,4.9,4.67,4.76,168758,0
2012-06-05,4.73,4.88,4.73,4.87,139606,0
2012-06-06,4.88,4.98,4.88,4.98,117504,0
2012-06-07,5.03,5.08,4.95,5.03,220407,0
2012-06-08,5.01,5.18,5.01,5.13,155713,0
2012-06-11,5.2,5.2,4.96,4.99,203282,0
2012-06-12,5.01,5.11,4.93,5.04,217259,0
2012-06-13,5.03,5.06,4.92,4.97,140107,0
2012-06-14,4.97,5.08,4.9,5.07,132727,0
2012-06-15,5.04,5.1,4.97,5.06,222106,0
2012-06-18,4.99,5.1,4.99,5.06,158999,0
2012-06-19,5.06,5.32,5.05,5.28,193191,0
2012-06-20,5.29,5.3,5.1,5.17,80746,0
2012-06-21,5.16,5.16,5.01,5.02,102613,0
2012-06-22,5,5.21,5,5.19,193848,0
2012-06-25,5.07,5.07,4.9,4.94,155761,0
2012-06-26,4.95,4.99,4.87,4.93,65968,0
2012-06-27,4.95,4.98,4.87,4.91,132841,0
2012-06-28,4.88,5.01,4.88,4.93,113491,0
2012-06-29,5.06,5.2401,5.035,5.2,160130,0
2012-07-02,5.25,5.26,4.99,5.17,153085,0
2012-07-03,5.15,5.38,5.14,5.36,124392,0
2012-07-05,5.37,5.6,5.35,5.56,205758,0
2012-07-06,5.48,5.65,5.46,5.61,190948,0
2012-07-09,5.58,5.67,5.49,5.63,167989,0
2012-07-10,5.69,5.69,5.3,5.38,207807,0
2012-07-11,5.38,5.49,5.35,5.39,122020,0
2012-07-12,5.33,5.6,5.3,5.53,132604,0
2012-07-13,5.54,5.75,5.54,5.63,161752,0
2012-07-16,5.59,5.59,5.44,5.46,44600,0
2012-07-17,5.52,5.59,5.41,5.5,74986,0
2012-07-18,5.5,5.56,5.44,5.51,78747,0
2012-07-19,5.52,5.52,5.36,5.36,55195,0
2012-07-20,5.32,5.33,5.1,5.13,94152,0
2012-07-23,5,5.03,4.89,4.9,122320,0
2012-07-24,4.93,4.94,4.65,4.68,378535,0
2012-07-25,4.72,4.83,4.71,4.81,119764,0
2012-07-26,4.85,4.98,4.79,4.94,82987,0
2012-07-27,4.96,5.15,4.87,5.13,122202,0
2012-07-30,5.15,5.17,4.85,4.86,68417,0
2012-07-31,4.85,4.951,4.8,4.83,135635,0
2012-08-01,4.85,4.87,4.65,4.65,186357,0
2012-08-02,4.62,4.89,4.62,4.82,116944,0
2012-08-03,3.95,4.28,3.88,3.91,1231085,0
2012-08-06,3.89,4.19,3.89,4.06,974866,0
2012-08-07,4.1,4.12,4.05,4.09,262575,0
2012-08-08,4.09,4.36,4.08,4.33,610732,0
2012-08-09,4.34,4.61,4.34,4.53,506436,0
2012-08-10,4.52,4.74,4.46,4.71,478258,0
2012-08-13,4.75,4.79,4.62,4.7,426762,0
2012-08-14,4.74,4.84,4.65,4.7,502866,0
2012-08-15,4.7,4.8,4.65,4.77,206966,0
2012-08-16,4.77,4.81,4.68,4.74,452058,0
2012-08-17,4.73,4.79,4.71,4.75,296560,0
2012-08-20,4.72,4.86,4.72,4.8,228805,0
2012-08-21,4.83,4.86,4.755,4.78,335948,0
2012-08-22,4.75,4.805,4.71,4.78,188700,0
2012-08-23,4.76,4.77,4.54,4.65,202649,0
2012-08-24,4.65,4.73,4.6,4.63,171026,0
2012-08-27,4.65,4.76,4.62,4.74,217637,0
2012-08-28,4.73,4.76,4.65,4.71,137847,0
2012-08-29,4.71,4.76,4.66,4.73,554210,0
2012-08-30,4.67,4.71,4.65,4.71,73040,0
2012-08-31,4.74,4.74,4.57,4.65,105435,0
2012-09-04,4.64,4.66,4.46,4.49,155576,0
2012-09-05,4.53,4.53,4.44,4.46,360851,0
2012-09-06,4.48,4.53,4.46,4.47,232855,0
2012-09-07,4.52,4.74,4.47,4.73,189909,0
2012-09-10,4.71,4.8,4.66,4.66,121752,0
2012-09-11,4.65,4.72,4.61,4.67,237991,0
2012-09-12,4.69,4.77,4.67,4.74,367513,0
2012-09-13,4.72,4.78,4.69,4.76,345719,0
2012-09-14,4.77,4.77,4.71,4.75,289244,0
2012-09-17,4.71,4.77,4.71,4.76,100700,0
2012-09-18,4.77,4.77,4.52,4.62,318705,0
2012-09-19,4.65,4.68,4.6099,4.68,135835,0
2012-09-20,4.63,4.68,4.51,4.51,98568,0
2012-09-21,4.62,4.63,4.35,4.61,411772,0
2012-09-24,4.57,4.7,4.54,4.67,121428,0
2012-09-25,4.7,4.76,4.55,4.56,152631,0
2012-09-26,4.56,4.57,4.43,4.46,158860,0
2012-09-27,4.48,4.5,4.42,4.47,90395,0
2012-09-28,4.41,4.44,4.37,4.4093,177930,0
2012-10-01,4.43,4.56,4.43,4.49,279253,0
2012-10-02,4.51,4.52,4.3,4.32,182799,0
2012-10-03,4.29,4.32,4.17,4.22,157260,0
2012-10-04,4.19,4.24,4.1,4.15,100653,0
2012-10-05,4.16,4.2,4.04,4.07,103267,0
2012-10-08,4.05,4.07,3.92,3.95,105801,0
2012-10-09,3.97,4.0001,3.92,3.95,137182,0
2012-10-10,3.94,3.97,3.9,3.95,136713,0
2012-10-11,4.01,4.09,4.01,4.05,79661,0
2012-10-12,4.04,4.07,3.99,4.02,95774,0
2012-10-15,4.03,4.05,3.95,4,75676,0
2012-10-16,4.02,4.05,3.95,3.9894,114896,0
2012-10-17,3.99,4.02,3.97,4.01,55701,0
2012-10-18,4.03,4.13,3.965,4,115162,0
2012-10-19,3.94,3.97,3.87,3.94,290678,0
2012-10-22,3.92,3.97,3.86,3.96,33732,0
2012-10-23,3.9,3.94,3.87,3.89,84304,0
2012-10-24,3.85,3.95,3.8,3.8,107302,0
2012-10-25,3.85,3.94,3.8117,3.84,143112,0
2012-10-26,3.85,3.9,3.78,3.85,50746,0
2012-10-31,3.83,3.85,3.79,3.85,51738,0
2012-11-01,3.85,3.91,3.78,3.87,206545,0
2012-11-02,3.88,3.925,3.82,3.92,164497,0
2012-11-05,3.91,3.94,3.88,3.89,59619,0
2012-11-06,3.92,4.12,3.89,4.0702,110362,0
2012-11-07,4,4.06,3.84,3.88,159640,0
2012-11-08,3.86,3.89,3.69,3.77,137547,0
2012-11-09,3.63,3.8,3.46,3.56,293965,0
2012-11-12,3.58,3.6,3.41,3.45,228013,0
2012-11-13,3.39,3.605,3.38,3.55,97810,0
2012-11-14,3.57,3.61,3.47,3.48,324042,0
2012-11-15,3.49,3.62,3.41,3.5,191230,0
2012-11-16,3.47,3.48,3.39,3.46,141300,0
2012-11-19,3.5,3.65,3.49,3.6,187970,0
2012-11-20,3.58,3.61,3.48,3.51,76211,0
2012-11-21,3.53,3.57,3.49,3.57,62114,0
2012-11-23,3.57,3.61,3.55,3.58,42188,0
2012-11-26,3.6,3.64,3.53,3.54,113176,0
2012-11-27,3.55,3.58,3.5,3.55,144159,0
2012-11-28,3.54,3.6,3.52,3.57,60993,0
2012-11-29,3.61,3.71,3.556,3.71,637525,0
2012-11-30,3.73,3.8,3.64,3.79,315715,0
2012-12-03,3.8,3.87,3.72,3.74,179683,0
2012-12-04,3.82,3.82,3.59,3.61,245258,0
2012-12-05,3.64,3.75,3.6,3.69,340636,0
2012-12-06,3.7,3.7,3.65,3.68,59054,0
2012-12-07,3.71,3.71,3.66,3.67,101599,0
2012-12-10,3.69,3.69,3.62,3.66,223880,0
2012-12-11,3.71,3.72,3.67,3.71,183658,0
2012-12-12,3.72,3.8,3.69,3.74,341695,0
2012-12-13,3.75,3.79,3.7101,3.77,175051,0
2012-12-14,3.76,3.76,3.71,3.74,199484,0
2012-12-17,3.75,3.76,3.64,3.75,308711,0
2012-12-18,3.75,4.03,3.75,4.02,177877,0
2012-12-19,4,4.04,3.88,3.91,596567,0
2012-12-20,3.9,3.93,3.87,3.9,217815,0
2012-12-21,3.87,3.87,3.64,3.8,754292,0
2012-12-24,3.79,3.88,3.77,3.88,46230,0
2012-12-26,3.9,3.95,3.85,3.89,249030,0
2012-12-27,3.91,3.95,3.83,3.93,99259,0
2012-12-28,3.89,3.96,3.85,3.89,113462,0
2012-12-31,3.9,4.01,3.86,4.01,162677,0
2013-01-02,4.13,4.26,4.13,4.26,223694,0
2013-01-03,4.17,4.24,4.1,4.19,122977,0
2013-01-04,4.23,4.29,4.185,4.25,83297,0
2013-01-07,4.23,4.25,4.15,4.23,81956,0
2013-01-08,4.21,4.21,4.08,4.15,88135,0
2013-01-09,4.17,4.27,4.17,4.22,71151,0
2013-01-10,4.25,4.29,4.22,4.29,111588,0
2013-01-11,4.29,4.37,4.29,4.36,49186,0
2013-01-14,4.38,4.4,4.31,4.39,77471,0
2013-01-15,4.35,4.42,4.35,4.37,105243,0
2013-01-16,4.35,4.38,4.29,4.3,62919,0
2013-01-17,4.33,4.34,4.21,4.24,44845,0
2013-01-18,4.29,4.3,4.14,4.23,278357,0
2013-01-22,4.23,4.25,4.155,4.22,74315,0
2013-01-23,4.23,4.32,4.1701,4.31,102851,0
2013-01-24,4.32,4.51,4.32,4.48,158690,0
2013-01-25,4.51,4.56,4.34,4.44,159834,0
2013-01-28,4.5,4.59,4.38,4.59,146956,0
2013-01-29,4.6,4.7,4.48,4.64,126008,0
2013-01-30,4.63,4.64,4.46,4.49,86394,0
2013-01-31,4.47,4.69,4.3901,4.65,109987,0
2013-02-01,4.67,4.71,4.6575,4.68,105021,0
2013-02-04,4.6,4.7,4.56,4.6,155842,0
2013-02-05,4.65,4.7,4.64,4.67,55295,0
2013-02-06,4.63,4.65,4.57,4.64,116657,0
2013-02-07,4.64,4.74,4.56,4.6,58392,0
2013-02-08,4.62,4.6399,4.56,4.58,98058,0
2013-02-11,4.61,4.74,4.6,4.74,80248,0
2013-02-12,4.75,4.9,4.7,4.89,207175,0
2013-02-13,4.91,5.04,4.88,4.99,108490,0
2013-02-14,4.96,5,4.9,4.91,77111,0
2013-02-15,4.95,4.95,4.81,4.85,174179,0
2013-02-19,4.84,4.92,4.82,4.91,121647,0
2013-02-20,4.91,4.91,4.76,4.79,144628,0
2013-02-21,4.78,4.81,4.655,4.73,144633,0
2013-02-22,4.75,4.81,4.7,4.81,78956,0
2013-02-25,4.81,4.86,4.61,4.62,119391,0
2013-02-26,4.69,4.69,4.55,4.62,86762,0
2013-02-27,4.64,4.83,4.6,4.77,90450,0
2013-02-28,4.84,5.55,4.84,5.52,854017,0
2013-03-01,5.48,5.605,5.39,5.52,213969,0
2013-03-04,5.5,5.53,5.39,5.46,161689,0
2013-03-05,5.47,5.7014,5.3201,5.54,413229,0
2013-03-06,5.56,5.58,5.43,5.44,263034,0
2013-03-07,5.43,5.53,5.43,5.46,129441,0
2013-03-08,5.52,5.56,5.45,5.54,357231,0
2013-03-11,5.52,5.99,5.52,5.91,514749,0
2013-03-12,5.91,6.09,5.83,5.86,245940,0
2013-03-13,5.85,5.92,5.7,5.71,138500,0
2013-03-14,5.78,5.95,5.75,5.94,210793,0
2013-03-15,5.87,5.95,5.85,5.92,236037,0
2013-03-18,5.86,6,5.8,6,179664,0
2013-03-19,6,6.09,5.826,6,337984,0
2013-03-20,5.99,6.03,5.92,6.01,213867,0
2013-03-21,5.91,5.97,5.78,5.8,227344,0
2013-03-22,5.84,5.97,5.78,5.96,180344,0
2013-03-25,6,6.07,5.92,6.02,197031,0
2013-03-26,6.07,6.07,5.96,6,247005,0
2013-03-27,5.93,5.99,5.86,5.95,132152,0
2013-03-28,5.98,6,5.79,5.83,166573,0
2013-04-01,5.81,5.88,5.64,5.69,175185,0
2013-04-02,5.72,5.8,5.58,5.6,103119,0
2013-04-03,5.62,5.7,5.52,5.67,196624,0
2013-04-04,5.67,5.69,5.565,5.57,214022,0
2013-04-05,5.45,5.7,5.27,5.69,124276,0
2013-04-08,5.69,5.77,5.585,5.77,108496,0
2013-04-09,5.77,5.77,5.64,5.7,137218,0
2013-04-10,5.7,5.89,5.69,5.76,246702,0
2013-04-11,5.77,5.77,5.58,5.64,94594,0
2013-04-12,5.59,5.71,5.51,5.69,88160,0
2013-04-15,5.66,5.7,5.35,5.36,240094,0
2013-04-16,5.45,5.64,5.35,5.58,127049,0
2013-04-17,5.5,5.51,5.32,5.36,242575,0
2013-04-18,5.36,5.44,5.23,5.43,283522,0
2013-04-19,5.43,5.57,5.36,5.53,161146,0
2013-04-22,5.56,5.58,5.34,5.47,161143,0
2013-04-23,5.52,5.5801,5.49,5.56,76530,0
2013-04-24,5.56,5.68,5.56,5.63,60403,0
2013-04-25,5.64,5.64,5.55,5.63,78276,0
2013-04-26,5.6,5.67,5.55,5.6,115742,0
2013-04-29,5.6,5.7,5.58,5.68,78957,0
2013-04-30,5.66,5.83,5.6,5.77,359464,0
2013-05-01,5.73,5.73,5.36,5.44,322613,0
2013-05-02,5.48,5.63,5.48,5.6,159679,0
2013-05-03,5.66,5.85,5.66,5.83,135480,0
2013-05-06,5.85,6.05,5.85,5.98,166490,0
2013-05-07,6,6.01,5.86,5.98,98187,0
2013-05-08,5.98,5.99,5.61,5.99,109769,0
2013-05-09,6.15,6.18,5.66,5.95,224955,0
2013-05-10,5.95,6.02,5.89,5.96,225335,0
2013-05-13,5.96,6.01,5.82,6,137032,0
2013-05-14,5.99,6.15,5.96,6.11,182648,0
2013-05-15,6.11,6.21,6.08,6.2,237383,0
2013-05-16,6.2,6.26,6.14,6.18,95361,0
2013-05-17,6.09,6.2,5.97,6.15,129554,0
2013-05-20,6.11,6.13,6.03,6.11,80958,0
2013-05-21,6.09,6.18,6.01,6.11,91347,0
2013-05-22,5.82,6.13,5.8,5.85,174618,0
2013-05-23,5.8,6.07,5.78,6.06,161386,0
2013-05-24,6,6.05,5.85,5.94,54263,0
2013-05-28,6.05,6.22,5.96,6.22,162112,0
2013-05-29,6.18,6.27,6.02,6.18,70478,0
2013-05-30,6.19,6.25,6.08,6.23,87047,0
2013-05-31,6.15,6.18,6.04,6.05,146908,0
2013-06-03,6.09,6.26,5.96,6.23,251877,0
2013-06-04,6.23,6.24,5.97,6.11,115117,0
2013-06-05,6.12,6.12,5.97,6.01,92902,0
2013-06-06,6,6.02,5.88,5.98,96646,0
2013-06-07,6.04,6.13,5.94,6.1,69610,0
2013-06-10,6.1,6.13,5.97,6.12,118265,0
2013-06-11,6.05,6.18,6.01,6.12,61461,0
2013-06-12,6.16,6.17,6.04,6.14,191927,0
2013-06-13,6.16,6.85,6.15,6.8,658612,0
2013-06-14,6.8,6.82,6.53,6.61,266851,0
2013-06-17,6.69,6.72,6.39,6.47,118307,0
2013-06-18,6.5,6.72,6.334,6.66,136794,0
2013-06-19,6.68,6.68,6.46,6.49,80970,0
2013-06-20,6.36,6.53,6.16,6.49,182276,0
2013-06-21,6.51,6.64,6.28,6.51,301255,0
2013-06-24,6.45,6.69,6.36,6.38,185462,0
2013-06-25,6.45,6.52,6.33,6.5,110932,0
2013-06-26,6.55,6.61,6.39,6.39,304096,0
2013-06-27,6.43,6.63,6.36,6.62,131898,0
2013-06-28,6.58,6.84,6.58,6.61,565556,0
2013-07-01,6.66,6.74,6.65,6.71,76808,0
2013-07-02,6.69,6.71,6.44,6.51,134023,0
2013-07-03,6.45,6.58,6.42,6.44,50092,0
2013-07-05,6.6,6.6,6.42,6.5,83156,0
2013-07-08,6.53,6.58,6.43,6.47,111073,0
2013-07-09,6.49,6.51,6.45,6.47,86266,0
2013-07-10,6.48,6.5,6.38,6.49,101770,0
2013-07-11,6.59,6.62,6.4,6.62,245451,0
2013-07-12,6.59,6.72,6.53,6.65,484743,0
2013-07-15,6.65,6.78,6.6,6.74,233731,0
2013-07-16,6.77,6.8,6.6601,6.77,218215,0
2013-07-17,6.75,6.94,6.67,6.91,155491,0
2013-07-18,6.95,7.19,6.9,7.04,343090,0
2013-07-19,6.99,7,6.54,6.76,242824,0
2013-07-22,6.75,6.85,6.73,6.78,167369,0
2013-07-23,6.8,6.8,6.65,6.72,135275,0
2013-07-24,6.75,6.75,6.56,6.59,143782,0
2013-07-25,6.58,6.83,6.58,6.83,195830,0
2013-07-26,6.74,6.98,6.66,6.71,282920,0
2013-07-29,6.67,6.68,6.53,6.55,260255,0
2013-07-30,6.58,6.65,6.51,6.53,159566,0
2013-07-31,6.57,6.78,6.5,6.68,129780,0
2013-08-01,6.8,6.8,6.67,6.76,222533,0
2013-08-02,6.6,6.86,6.6,6.84,111345,0
2013-08-05,6.81,6.88,6.75,6.87,128367,0
2013-08-06,6.87,6.88,6.67,6.75,152965,0
2013-08-07,6.71,6.81,6.7,6.8,96123,0
2013-08-08,6.88,6.93,6.77,6.87,214124,0
2013-08-09,6.5,6.5,6,6.12,788057,0
2013-08-12,6.06,6.16,6.05,6.14,152136,0
2013-08-13,6.15,6.1899,5.95,6.06,274365,0
2013-08-14,6.04,6.13,6,6.1,196596,0
2013-08-15,5.98,6.06,5.96,6.02,248420,0
2013-08-16,5.97,6.08,5.97,6.05,240242,0
2013-08-19,6.01,6.13,6.01,6.08,204474,0
2013-08-20,6.07,6.31,6.02,6.31,124375,0
2013-08-21,6.28,6.345,6.14,6.22,128095,0
2013-08-22,6.23,6.6,6.23,6.55,186647,0
2013-08-23,6.59,6.62,6.49,6.56,255976,0
2013-08-26,6.56,6.77,6.56,6.72,163630,0
2013-08-27,6.63,6.63,6.44,6.47,155564,0
2013-08-28,6.45,6.66,6.3116,6.57,149613,0
2013-08-29,6.56,6.74,6.53,6.64,116356,0
2013-08-30,6.61,6.64,6.4,6.41,172738,0
2013-09-03,6.49,6.64,6.41,6.43,86683,0
2013-09-04,6.42,6.48,6.35,6.37,56569,0
2013-09-05,6.37,6.64,6.34,6.55,119881,0
2013-09-06,6.6,6.61,6.28,6.44,84352,0
2013-09-09,6.46,7.01,6.43,6.97,512328,0
2013-09-10,7.02,7.05,6.87,6.94,86920,0
2013-09-11,6.9,6.99,6.842,6.87,54418,0
2013-09-12,6.85,6.94,6.63,6.75,116881,0
2013-09-13,6.79,6.79,6.62,6.73,47077,0
2013-09-16,6.84,6.9,6.74,6.81,78920,0
2013-09-17,6.81,6.94,6.78,6.94,41021,0
2013-09-18,6.94,7.09,6.75,6.92,117292,0
2013-09-19,6.92,6.98,6.86,6.98,114361,0
2013-09-20,6.99,7.15,6.97,7.12,276891,0
2013-09-23,7.1,7.37,7.1,7.35,291374,0
2013-09-24,7.37,7.58,7.33,7.53,600600,0
2013-09-25,7.52,7.7,7.18,7.55,286254,0
2013-09-26,7.58,7.58,7.38,7.47,60000,0
2013-09-27,7.39,7.58,7.35,7.56,125671,0
2013-09-30,7.43,7.64,7.42,7.49,240400,0
2013-10-01,7.47,7.57,7.45,7.51,560900,0
2013-10-02,7.44,7.54,7.4,7.43,169200,0
2013-10-03,7.43,7.47,7.07,7.15,136500,0
2013-10-04,7.11,7.3,7.11,7.21,74600,0
2013-10-07,7.12,7.22,7.01,7.01,73700,0
2013-10-08,7,7.06,6.64,6.75,209600,0
2013-10-09,6.76,6.88,6.64,6.83,88191,0
2013-10-10,6.93,7.14,6.9,7.13,107236,0
2013-10-11,7.09,7.445,7.09,7.4,180426,0
2013-10-14,7.33,7.34,7.22,7.3,69052,0
2013-10-15,7.29,7.33,7.18,7.27,94628,0
2013-10-16,7.32,7.35,7.18,7.32,190400,0
2013-10-17,7.29,7.51,7.27,7.41,125200,0
2013-10-18,7.5,7.88,7.39,7.79,239400,0
2013-10-21,7.83,7.89,7.65,7.72,117500,0
2013-10-22,7.79,7.8,7.64,7.67,104700,0
2013-10-23,7.61,7.9,7.474,7.67,129396,0
2013-10-24,7.71,7.83,7.7,7.81,80500,0
2013-10-25,7.85,7.85,7.7,7.79,57711,0
2013-10-28,7.78,7.9,7.69,7.89,159400,0
2013-10-29,7.94,8,7.88,7.9,181700,0
2013-10-30,7.9,7.9,7.7,7.72,161400,0
2013-10-31,7.7,7.7,7.22,7.24,275667,0
2013-11-01,7.21,7.4,7.06,7.18,349000,0
2013-11-04,7.18,7.67,7.18,7.61,219543,0
2013-11-05,7.54,7.69,7.25,7.26,226900,0
2013-11-06,7.3,7.38,7.09,7.24,127800,0
2013-11-07,7.11,7.24,6.75,6.84,251000,0
2013-11-08,6.86,7.32,6.85,7.25,150100,0
2013-11-11,7.25,7.25,7.02,7.18,87204,0
2013-11-12,7.13,7.22,7.03,7.08,133200,0
2013-11-13,7,7.08,6.91,6.93,175500,0
2013-11-14,6.91,7.16,6.84,7.01,585600,0
2013-11-15,7.05,7.22,7.03,7.2,156000,0
2013-11-18,7.22,7.24,7.07,7.11,99900,0
2013-11-19,7.13,7.22,7.04,7.12,114983,0
2013-11-20,7.14,7.19,7.02,7.06,52900,0
2013-11-21,7.12,7.34,7.12,7.31,106700,0
2013-11-22,7.34,7.5,7.28,7.46,127437,0
2013-11-25,7.47,7.61,7.45,7.56,90200,0
2013-11-26,7.56,7.76,7.54,7.72,180900,0
2013-11-27,7.75,7.85,7.68,7.7,142500,0
2013-11-29,7.78,7.89,7.735,7.78,43864,0
2013-12-02,7.76,7.86,7.5,7.55,77800,0
2013-12-03,7.52,7.6,7.49,7.57,97920,0
2013-12-04,7.54,7.72,7.42,7.51,139100,0
2013-12-05,7.49,7.62,7.4,7.49,60300,0
2013-12-06,7.61,7.62,7.48,7.52,99700,0
2013-12-09,7.52,7.55,7.4,7.52,263268,0
2013-12-10,7.56,7.7,7.4,7.41,136000,0
2013-12-11,7.43,7.47,7.25,7.44,164000,0
2013-12-12,7.47,7.47,7.35,7.39,121698,0
2013-12-13,7.43,7.53,7.29,7.4,143800,0
2013-12-16,7.43,7.69,7.43,7.68,77625,0
2013-12-17,7.65,7.66,7.51,7.6,41400,0
2013-12-18,7.59,7.66,7.37,7.66,86800,0
2013-12-19,7.67,7.73,7.55,7.7,48300,0
2013-12-20,7.74,7.99,7.69,7.94,374800,0
2013-12-23,7.98,8,7.86,7.95,138800,0
2013-12-24,7.94,8,7.936,7.99,80914,0
2013-12-26,8,8.1,7.95,8.06,200100,0
2013-12-27,8.1,8.1,7.8,8.08,77700,0
2013-12-30,8.07,8.2,8.02,8.05,68400,0
2013-12-31,8.05,8.19,7.94,8.09,82600,0
2014-01-02,8.07,8.07,7.81,7.94,74986,0
2014-01-03,7.95,8.12,7.79,7.98,101968,0
2014-01-06,8.06,8.06,7.75,7.77,122100,0
2014-01-07,7.82,7.94,7.78,7.87,119400,0
2014-01-08,7.84,7.84,7.55,7.66,112800,0
2014-01-09,7.71,7.71,7.54,7.6,102700,0
2014-01-10,7.62,7.75,7.43,7.75,102300,0
2014-01-13,7.7,7.73,7.43,7.45,164200,0
2014-01-14,7.51,7.64,7.51,7.54,69900,0
2014-01-15,7.54,7.61,7.49,7.52,100900,0
2014-01-16,7.6,7.6,7.44,7.49,89075,0
2014-01-17,7.45,7.49,7.25,7.27,88600,0
2014-01-21,7.37,7.38,7.06,7.25,157000,0
2014-01-22,7.25,7.33,7.17,7.21,76800,0
2014-01-23,7.19,7.19,6.97,7,87500,0
2014-01-24,6.93,6.95,6.47,6.47,326900,0
2014-01-27,6.51,6.54,6.31,6.44,153200,0
2014-01-28,6.42,6.66,6.28,6.51,266600,0
2014-01-29,6.42,6.55,6.36,6.45,169400,0
2014-01-30,6.53,6.65,6.44,6.51,113700,0
2014-01-31,6.36,6.89,6.25,6.29,195700,0
2014-02-03,6.29,6.4,6.01,6.08,240457,0
2014-02-04,6.1,6.19,5.98,6.11,128427,0
2014-02-05,6.05,6.16,5.855,6.11,155352,0
2014-02-06,6.12,6.31,6.08,6.11,128655,0
2014-02-07,6.11,6.23,5.91,5.96,152181,0
2014-02-10,5.92,6.12,5.84,5.93,123145,0
2014-02-11,5.92,6.15,5.81,6.06,135814,0
2014-02-12,6.08,6.23,6.08,6.17,95164,0
2014-02-13,6.1,6.32,6.04,6.27,64000,0
2014-02-14,6.25,6.32,6.15,6.28,43307,0
2014-02-18,6.29,6.38,6.21,6.29,81894,0
2014-02-19,6.24,6.37,6.1,6.14,81400,0
2014-02-20,6.14,6.3,6.13,6.25,73163,0
2014-02-21,6.24,6.37,6.15,6.3,229716,0
2014-02-24,6.32,6.4981,6.32,6.42,126623,0
2014-02-25,6.43,6.61,6.12,6.17,103722,0
2014-02-26,6.16,6.3,6.0807,6.27,124977,0
2014-02-27,6.232,6.61,6.152,6.55,134147,0
2014-02-28,6.56,6.6,6.32,6.39,159826,0
2014-03-03,6.32,6.48,6.23,6.38,270893,0
2014-03-04,6.5,6.82,6.46,6.73,298075,0
2014-03-05,6.68,6.748,6.61,6.7,86161,0
2014-03-06,6.43,7.07,6.2,7.04,412979,0
2014-03-07,7.11,7.11,6.85,7.02,210276,0
2014-03-10,7.5,7.5,7.29,7.44,280917,0
2014-03-11,7.44,7.5,7.1,7.36,181294,0
2014-03-12,7.264,7.53,7.264,7.43,147375,0
2014-03-13,7.46,7.46,7.276,7.41,273922,0
2014-03-14,7.36,7.51,7.342,7.4,110436,0
2014-03-17,7.41,7.5201,6.984,7.44,149660,0
2014-03-18,7.41,7.61,7.052,7.53,129074,0
2014-03-19,7.52,7.665,7.414,7.62,163275,0
2014-03-20,7.58,7.67,7.525,7.63,125176,0
2014-03-21,7.63,7.89,7.584,7.82,451344,0
2014-03-24,7.91,7.91,7.62,7.85,172277,0
2014-03-25,7.89,7.95,7.76,7.84,96185,0
2014-03-26,7.94,7.94,7.75,7.77,187500,0
2014-03-27,7.75,7.83,7.67,7.7,206941,0
2014-03-28,7.68,7.89,7.62,7.74,155591,0
2014-03-31,7.77,7.96,7.742,7.85,150425,0
2014-04-01,7.91,7.97,7.81,7.92,119101,0
2014-04-02,7.92,8,7.88,8,71929,0
2014-04-03,7.97,8.08,7.9,8.03,213690,0
2014-04-04,8.06,8.13,7.77,7.79,157136,0
2014-04-07,7.73,7.87,7.7,7.7,182100,0
2014-04-08,7.73,7.85,7.67,7.7,166122,0
2014-04-09,7.73,7.88,7.65,7.84,99178,0
2014-04-10,7.8,7.84,7.63,7.66,140145,0
2014-04-11,7.57,7.68,7.53,7.58,102851,0
2014-04-14,7.3752,7.67,7.3752,7.63,141466,0
2014-04-15,7.61,7.67,7.53,7.62,106514,0
2014-04-16,7.71,7.75,7.61,7.74,74302,0
2014-04-17,7.72,7.96,7.68,7.9,106611,0
2014-04-21,7.9,7.91,7.7378,7.805,45259,0
2014-04-22,7.78,7.92,7.78,7.89,172335,0
2014-04-23,7.84,7.98,7.84,7.9,132031,0
2014-04-24,7.92,8.09,7.86,8.01,184235,0
2014-04-25,7.95,8.05,7.77,7.88,233883,0
2014-04-28,7.88,7.99,7.75,7.81,100897,0
2014-04-29,7.85,7.85,7.64,7.68,103455,0
2014-04-30,7.64,7.85,7.58,7.83,187195,0
2014-05-01,7.84,7.94,7.7,7.83,455157,0
2014-05-02,7.87,8.12,7.84,8.02,264555,0
2014-05-05,7.97,8.09,7.81,7.84,172738,0
2014-05-06,7.77,7.93,7.6,7.66,135074,0
2014-05-07,7.71,9.4,7.71,9.25,1203548,0
2014-05-08,9.18,9.55,9.001,9.23,484652,0
2014-05-09,9.16,9.415,9.11,9.35,256661,0
2014-05-12,9.4,9.57,9.19,9.22,444587,0
2014-05-13,9.152,9.28,9.065,9.18,291520,0
2014-05-14,9.13,9.13,8.7,8.77,223183,0
2014-05-15,8.74,8.99,8.56,8.64,221730,0
2014-05-16,8.62,8.725,8.54,8.72,128628,0
2014-05-19,8.72,9.14,8.72,9.095,169750,0
2014-05-20,9.07,9.07,8.74,8.85,197947,0
2014-05-21,8.91,8.99,8.63,8.81,161853,0
2014-05-22,8.9,8.97,8.81,8.93,83480,0
2014-05-23,8.96,9.26,8.905,9.25,185403,0
2014-05-27,9.12,9.36,9.12,9.28,131940,0
2014-05-28,9.27,9.27,9.05,9.13,120110,0
2014-05-29,9.19,9.265,9.08,9.25,94782,0
2014-05-30,9.28,9.3925,9.02,9.08,74284,0
2014-06-02,9.08,9.15,8.84,9,125523,0
2014-06-03,8.93,9.17,8.84,9.11,152628,0
2014-06-04,9.03,9.16,8.9,8.95,157327,0
2014-06-05,9.06,9.22,8.92,9.18,153765,0
2014-06-06,9.26,9.27,9.15,9.25,167633,0
2014-06-09,9.25,9.32,9.13,9.24,136341,0
2014-06-10,9.04,9.24,9.01,9.13,69900,0
2014-06-11,9.05,9.14,8.84,8.97,129816,0
2014-06-12,8.92,8.96,8.67,8.75,137411,0
2014-06-13,8.8,8.8,8.48,8.61,224555,0
2014-06-16,8.54,8.645,8.43,8.49,90494,0
2014-06-17,8.48,8.58,8.41,8.5,110291,0
2014-06-18,8.5,8.57,8.3,8.5,116222,0
2014-06-19,8.5,8.64,8.25,8.29,193825,0
2014-06-20,8.34,8.35,8.25,8.285,413635,0
2014-06-23,8.35,8.35,8.04,8.17,187787,0
2014-06-24,8.11,8.3,8.11,8.14,110495,0
2014-06-25,8.07,8.39,8.07,8.34,119706,0
2014-06-26,8.37,8.4,8.16,8.25,116801,0
2014-06-27,8.17,8.41,8.15,8.34,405097,0
2014-06-30,8.26,8.38,8.11,8.37,150750,0
2014-07-01,8.38,8.75,8.38,8.68,219062,0
2014-07-02,8.7,8.7,8.55,8.64,126100,0
2014-07-03,8.63,8.89,8.63,8.8,104607,0
2014-07-07,8.76,8.81,8.33,8.5,182645,0
2014-07-08,8.45,8.45,8.24,8.32,96578,0
2014-07-09,8.33,8.33,8.22,8.25,66254,0
2014-07-10,8.1,8.37,8.02,8.17,113650,0
2014-07-11,8.13,8.2,8.0345,8.13,119909,0
2014-07-14,8.25,8.39,8.12,8.18,55674,0
2014-07-15,8.2,8.24,8.05,8.18,92356,0
2014-07-16,8.23,8.41,8.18,8.25,96894,0
2014-07-17,8.18,8.24,8.01,8.04,96928,0
2014-07-18,8,8.25,7.92,8.12,112860,0
2014-07-21,8.09,8.262,7.95,8.03,57100,0
2014-07-22,8.1,8.13,8,8.1,55322,0
2014-07-23,8.1,8.19,8.08,8.12,66614,0
2014-07-24,8.14,8.19,8.05,8.09,107437,0
2014-07-25,8,8.21,7.97,8,109699,0
2014-07-28,7.99,8.02,7.85,7.93,126565,0
2014-07-29,7.92,7.96,7.86,7.91,78964,0
2014-07-30,8.01,8.13,7.87,7.95,72897,0
2014-07-31,7.89,7.92,7.6402,7.67,247606,0
2014-08-01,7.7,7.71,7.35,7.54,173045,0
2014-08-04,7.6,7.74,7.49,7.71,183682,0
2014-08-05,7.69,7.76,7.49,7.52,218792,0
2014-08-06,9.21,9.21,8.48,8.52,636548,0
2014-08-07,8.52,8.68,8.42,8.48,168871,0
2014-08-08,8.46,8.67,8.38,8.58,103883,0
2014-08-11,8.65,8.65,8.51,8.6,89016,0
2014-08-12,8.53,8.57,8.4,8.47,59629,0
2014-08-13,8.48,8.54,8.34,8.46,103287,0
2014-08-14,8.47,8.57,8.29,8.49,90011,0
2014-08-15,8.52,8.61,8.14,8.37,154109,0
2014-08-18,8.49,8.5,8.36,8.49,179338,0
2014-08-19,8.51,8.635,8.47,8.6,109736,0
2014-08-20,8.53,8.59,8.44,8.53,75400,0
2014-08-21,8.54,8.8,8.48,8.76,221819,0
2014-08-22,8.78,8.78,8.61,8.68,71804,0
2014-08-25,8.71,8.8299,8.5149,8.55,83006,0
2014-08-26,8.56,8.62,8.46,8.475,107729,0
2014-08-27,8.47,8.51,8.24,8.26,187030,0
2014-08-28,8.19,8.37,8.04,8.1,170282,0
2014-08-29,8.1,8.25,8.03,8.17,109645,0
2014-09-02,8.23,8.4,8.16,8.21,170562,0
2014-09-03,8.21,8.27,8.12,8.19,194246,0
2014-09-04,8.23,8.33,8.18,8.31,193028,0
2014-09-05,8.27,8.46,8.27,8.4,88230,0
2014-09-08,8.74,8.74,8.38,8.6,75867,0
2014-09-09,8.5,8.57,8.36,8.39,93712,0
2014-09-10,8.51,8.51,8.29,8.47,60587,0
2014-09-11,8.39,8.57,8.39,8.52,104844,0
2014-09-12,8.55,8.55,8.4,8.46,179912,0
2014-09-15,8.43,8.51,8.26,8.26,70358,0
2014-09-16,8.25,8.34,8.1621,8.22,70168,0
2014-09-17,8.25,8.48,8.25,8.42,93881,0
2014-09-18,8.44,8.46,8.29,8.36,46306,0
2014-09-19,8.31,8.4,7.96,8.16,237954,0
2014-09-22,7.99,8.16,7.9001,7.95,114273,0
2014-09-23,7.88,8.08,7.67,7.77,151829,0
2014-09-24,7.8,7.8199,7.68,7.72,131060,0
2014-09-25,7.8,7.8,7.48,7.5,255296,0
2014-09-26,7.5,7.61,7.38,7.54,174887,0
2014-09-29,7.43,7.51,7.35,7.41,228159,0
2014-09-30,7.41,7.4499,7.27,7.28,246567,0
2014-10-01,7.21,7.427,7.09,7.11,248661,0
2014-10-02,7.13,7.3,7.129,7.29,84061,0
2014-10-03,7.4,7.46,7.299,7.34,75168,0
2014-10-06,7.35,7.432,7.25,7.35,73780,0
2014-10-07,7.26,7.31,7.18,7.19,95110,0
2014-10-08,7.15,7.56,7.137,7.54,157329,0
2014-10-09,7.44,7.44,7.09,7.1,216929,0
2014-10-10,7.04,7.25,7,7.16,143749,0
2014-10-13,7.15,7.43,7.12,7.21,132449,0
2014-10-14,7.34,7.62,7.29,7.46,210498,0
2014-10-15,7.1,7.57,6.93,7.5,247138,0
2014-10-16,7.38,7.65,7.29,7.5,114589,0
2014-10-17,7.63,7.65,7.27,7.29,186053,0
2014-10-20,7.26,7.36,7.26,7.36,137248,0
2014-10-21,7.43,7.6,7.36,7.6,194147,0
2014-10-22,7.64,7.7099,7.43,7.49,134756,0
2014-10-23,7.59,7.83,7.5,7.82,184658,0
2014-10-24,7.84,7.92,7.7,7.77,49951,0
2014-10-27,7.8,7.8,7.57,7.73,77521,0
2014-10-28,7.75,8.02,7.74,8.01,212354,0
2014-10-29,8,8.02,7.78,7.95,129500,0
2014-10-30,7.93,8.12,7.88,8.12,230486,0
2014-10-31,8.37,8.37,8.15,8.18,302841,0
2014-11-03,8.2,8.5,8.1,8.42,253776,0
2014-11-04,8.36,8.8,8.36,8.51,167022,0
2014-11-05,8.7225,8.7225,8.37,8.43,152544,0
2014-11-06,7.6,8.66,7.6,8.56,309677,0
2014-11-07,8.52,8.56,8.43,8.54,122366,0
2014-11-10,8.54,8.72,8.53,8.65,110291,0
2014-11-11,8.65,8.67,8.48,8.49,126912,0
2014-11-12,8.47,8.48,8.34,8.44,129185,0
2014-11-13,8.41,8.4599,8.26,8.32,108622,0
2014-11-14,8.35,8.39,8.08,8.1,143264,0
2014-11-17,8.12,8.12,7.7,7.84,183568,0
2014-11-18,7.87,8.12,7.84,7.92,158167,0
2014-11-19,7.93,7.98,7.65,7.88,145491,0
2014-11-20,7.82,8.13,7.79,8.06,95696,0
2014-11-21,8.23,8.23,7.94,8,114024,0
2014-11-24,8,8.14,7.998,8.1,69203,0
2014-11-25,8.06,8.134,7.99,8.09,94155,0
2014-11-26,8,8.13,7.94,7.99,81054,0
2014-11-28,8.04,8.1,7.94,7.95,49494,0
2014-12-01,7.95,8.006,7.56,7.6,192334,0
2014-12-02,7.6,7.91,7.6,7.89,120486,0
2014-12-03,7.88,8.14,7.78,7.99,161815,0
2014-12-04,8.01,8.01,7.73,7.94,130037,0
2014-12-05,7.93,8.23,7.93,8.07,143053,0
2014-12-08,7.98,8.29,7.76,7.77,170295,0
2014-12-09,7.67,8.13,7.35,8.11,156479,0
2014-12-10,8.1,8.16,7.92,7.96,135424,0
2014-12-11,8.04,8.25,7.98,8.04,201564,0
2014-12-12,7.9,8.11,7.68,7.84,138638,0
2014-12-15,7.86,8.01,7.651,7.88,139008,0
2014-12-16,7.89,8.2,7.677,7.91,159793,0
2014-12-17,7.9,8.24,7.82,8.21,161591,0
2014-12-18,8.35,8.38,8.16,8.29,167209,0
2014-12-19,8.25,8.59,8.21,8.53,513967,0
2014-12-22,8.53,8.8,8.45,8.77,169192,0
2014-12-23,8.84,8.9,8.67,8.78,291018,0
2014-12-24,8.82,8.844,8.535,8.68,56348,0
2014-12-26,8.75,8.838,8.635,8.7,59811,0
2014-12-29,8.73,8.84,8.64,8.76,125474,0
2014-12-30,8.71,8.79,8.52,8.67,60896,0
2014-12-31,8.72,8.794,8.2201,8.56,92636,0
2015-01-02,8.744,8.744,8.255,8.34,71234,0
2015-01-05,8.336,8.336,8.03,8.14,86703,0
2015-01-06,8.15,8.244,7.8,7.95,127401,0
2015-01-07,8,8.166,7.82,7.86,147037,0
2015-01-08,8,8.35,7.95,8.33,110962,0
2015-01-09,8.3,8.476,8.13,8.16,61159,0
2015-01-12,8.13,8.468,8.02,8.2,96786,0
2015-01-13,8.24,8.48,8.03,8.18,107995,0
2015-01-14,8.08,8.21,7.94,8.08,53928,0
2015-01-15,8.08,8.18,7.901,8.12,115991,0
2015-01-16,8.09,8.74,8.09,8.71,248328,0
2015-01-20,8.73,8.87,8.58,8.82,208037,0
2015-01-21,8.72,8.99,8.59,8.66,205582,0
2015-01-22,8.77,8.91,8.67,8.84,119309,0
2015-01-23,8.83,8.84,8.68,8.72,78990,0
2015-01-26,8.68,8.79,8.58,8.75,93052,0
2015-01-27,8.67,8.84,8.59,8.71,73842,0
2015-01-28,8.69,8.71,8.36,8.47,96259,0
2015-01-29,8.48,8.69,8.31,8.68,89899,0
2015-01-30,8.7345,8.7345,8.28,8.33,159905,0
2015-02-02,8.32,8.52,8.22,8.52,69317,0
2015-02-03,8.59,8.59,8.33,8.44,223666,0
2015-02-04,8.37,8.52,8.37,8.44,168163,0
2015-02-05,8.5,8.525,8.43,8.5,144088,0
2015-02-06,8.52,8.57,8.43,8.46,160807,0
2015-02-09,8.46,8.58,8.26,8.46,142540,0
2015-02-10,8.59,8.75,8.46,8.49,285767,0
2015-02-11,8.5,8.57,8.43,8.47,128275,0
2015-02-12,8.55,8.57,8.43,8.48,157204,0
2015-02-13,8.51,8.76,8.352,8.74,303392,0
2015-02-17,8.7,8.89,8.69,8.8,84205,0
2015-02-18,8.79,8.94,8.7,8.77,127816,0
2015-02-19,8.74,8.92,8.65,8.84,115161,0
2015-02-20,8.86,9.03,8.72,8.95,187518,0
2015-02-23,8.9,9.05,8.76,8.95,192024,0
2015-02-24,8.95,9.1,8.882,8.98,147725,0
2015-02-25,9.02,9.09,8.896,9,84197,0
2015-02-26,8.874,9.05,8.874,9.03,96266,0
2015-02-27,8.952,9.14,8.952,8.99,174536,0
2015-03-02,8.97,9.11,8.87,9.06,110200,0
2015-03-03,9,9.13,8.87,9.08,271500,0
2015-03-04,9.05,9.17,8.87,8.9,106100,0
2015-03-05,8.94,8.96,8.83,8.9,117100,0
2015-03-06,8.92,9.72,8.83,9.33,714300,0
2015-03-09,9.35,9.49,9.01,9.06,734600,0
2015-03-10,9.23,9.25,8.83,8.83,230700,0
2015-03-11,8.83,8.99,8.83,8.94,182500,0
2015-03-12,9.05,9.1,8.94,9.01,249900,0
2015-03-13,8.99,9.04,8.89,8.97,197700,0
2015-03-16,9.05,9.09,8.9,8.91,206100,0
2015-03-17,8.89,9,8.85,8.95,259000,0
2015-03-18,8.96,9.02,8.84,8.98,188400,0
2015-03-19,8.95,9.05,8.9,8.95,118100,0
2015-03-20,9.02,9.19,8.98,9.1,335500,0
2015-03-23,9.05,9.28,9.01,9.22,241100,0
2015-03-24,9.23,9.39,9.22,9.3,161700,0
2015-03-25,9.29,9.3,9.04,9.12,199800,0
2015-03-26,9.11,9.17,9.03,9.12,113600,0
2015-03-27,9.1,9.26,9.1,9.23,156300,0
2015-03-30,9.31,9.37,9.15,9.22,169500,0
2015-03-31,9.2,9.25,9.06,9.22,212711,0
2015-04-01,9.15,9.49,9.11,9.41,297000,0
2015-04-02,9.36,9.43,9.2,9.21,152800,0
2015-04-06,9.16,9.27,9.1,9.19,171500,0
2015-04-07,9.21,9.58,9.19,9.29,369957,0
2015-04-08,9.29,9.36,9.18,9.23,219000,0
2015-04-09,9.21,9.35,9.04,9.22,220902,0
2015-04-10,9.3,9.3,9.14,9.24,315500,0
2015-04-13,9.25,9.47,9.19,9.31,157600,0
2015-04-14,9.37,9.43,9.29,9.38,102700,0
2015-04-15,9.46,9.52,9.31,9.42,177835,0
2015-04-16,9.41,9.49,9.36,9.36,82443,0
2015-04-17,9.29,9.38,9.16,9.35,162700,0
2015-04-20,9.39,9.57,9.185,9.44,270327,0
2015-04-21,9.52,9.53,9.4,9.48,227585,0
2015-04-22,9.46,9.61,9.35,9.46,166107,0
2015-04-23,9.4,9.49,9.27,9.33,162000,0
2015-04-24,9.36,9.38,9.18,9.24,157285,0
2015-04-27,9.24,9.31,9.18,9.19,205700,0
2015-04-28,9.18,9.46,9.18,9.44,134058,0
2015-04-29,9.42,9.45,9.29,9.3,172700,0
2015-04-30,9.25,9.43,9.21,9.32,269200,0
2015-05-01,9.34,9.48,9.29,9.45,157600,0
2015-05-04,9.51,9.51,9.3,9.33,149900,0
2015-05-05,9.3,9.39,9.25,9.3,167400,0
2015-05-06,9.3,9.72,9.3,9.67,640689,0
2015-05-07,9.78,10.4,9.71,10.12,1423989,0
2015-05-08,10.15,10.45,10.13,10.29,668700,0
2015-05-11,10.39,10.58,10.25,10.26,597800,0
2015-05-12,10.25,10.52,10.21,10.45,804424,0
2015-05-13,10.5,10.57,10.36,10.38,618275,0
2015-05-14,10.48,10.56,10.43,10.48,517600,0
2015-05-15,10.48,10.75,10.48,10.69,524056,0
2015-05-18,10.75,10.96,10.65,10.82,685330,0
2015-05-19,10.87,10.87,10.69,10.77,385753,0
2015-05-20,10.8,10.94,10.71,10.93,313100,0
2015-05-21,10.74,10.9,10.66,10.78,318200,0
2015-05-22,10.8,10.85,10.55,10.75,230000,0
2015-05-26,10.67,10.73,10.5,10.7,267899,0
2015-05-27,10.66,10.8,10.59,10.71,245800,0
2015-05-28,10.75,10.85,10.68,10.76,294210,0
2015-05-29,10.62,10.74,10.5,10.52,268300,0
2015-06-01,10.39,10.52,10.14,10.3,343649,0
2015-06-02,10.27,10.45,10.25,10.32,98935,0
2015-06-03,10.3,10.56,10.28,10.54,151400,0
2015-06-04,10.45,10.53,10.33,10.33,94200,0
2015-06-05,10.33,10.46,10.23,10.44,170500,0
2015-06-08,10.35,10.41,10.25,10.31,166900,0
2015-06-09,10.34,10.47,10.23,10.38,168404,0
2015-06-10,10.51,10.66,10.26,10.52,289053,0
2015-06-11,10.52,10.55,10.435,10.51,85360,0
2015-06-12,10.51,10.55,10.36,10.49,130700,0
2015-06-15,10.4,10.53,10.27,10.35,229400,0
2015-06-16,10.37,10.43,10.26,10.27,156700,0
2015-06-17,10.33,10.33,10.11,10.22,145400,0
2015-06-18,10.29,10.53,10.11,10.5,236100,0
2015-06-19,10.54,10.62,10.41,10.41,281500,0
2015-06-22,10.49,10.63,10.35,10.49,311600,0
2015-06-23,10.45,10.54,10.4,10.51,322131,0
2015-06-24,10.47,10.59,10.41,10.47,193200,0
2015-06-25,10.55,10.55,10.15,10.5,169100,0
2015-06-26,10.56,10.6,10.38,10.59,676900,0
2015-06-29,10.47,10.55,10.24,10.26,245100,0
2015-06-30,10.43,10.51,10.244,10.49,331796,0
2015-07-01,10.53,10.75,10.48,10.53,307500,0
2015-07-02,10.52,10.57,10.45,10.5,199500,0
2015-07-06,10.42,10.65,10.35,10.62,238800,0
2015-07-07,10.72,10.72,10.4,10.51,222900,0
2015-07-08,10.43,10.46,10.21,10.24,171400,0
2015-07-09,10.39,10.42,10.25,10.38,174500,0
2015-07-10,10.45,10.69,10.45,10.53,312300,0
2015-07-13,10.67,10.76,10.51,10.61,454200,0
2015-07-14,10.62,10.74,10.58,10.6,233755,0
2015-07-15,10.61,10.71,10.51,10.69,309187,0
2015-07-16,10.78,10.95,10.74,10.76,232900,0
2015-07-17,10.8,10.95,10.62,10.65,164700,0
2015-07-20,10.63,10.67,10.28,10.28,634700,0
2015-07-21,10.35,10.53,10.26,10.5,291200,0
2015-07-22,10.48,10.81,10.34,10.62,254600,0
2015-07-23,10.65,10.65,10.2,10.23,208200,0
2015-07-24,10.19,10.24,10.01,10.08,157700,0
2015-07-27,10.03,10.12,9.76,9.96,294200,0
2015-07-28,10.02,10.22,9.86,10.18,216400,0
2015-07-29,10.17,10.57,10.17,10.51,259700,0
2015-07-30,10.51,10.61,10.27,10.34,149400,0
2015-07-31,10.35,10.47,10.3,10.35,104500,0
2015-08-03,10.39,10.45,10.12,10.12,110943,0
2015-08-04,10.1,10.38,9.98,10,166000,0
2015-08-05,10.22,10.23,10.02,10.13,121400,0
2015-08-06,10.2,10.58,10.15,10.26,303481,0
2015-08-07,10.17,10.19,9.62,9.76,443900,0
2015-08-10,9.78,10.06,9.76,9.8,378900,0
2015-08-11,9.75,9.92,9.7,9.79,183735,0
2015-08-12,9.75,9.8,9.47,9.73,148300,0
2015-08-13,9.69,9.97,9.61,9.64,122100,0
2015-08-14,9.61,9.81,9.6,9.76,113600,0
2015-08-17,9.71,9.86,9.64,9.79,181500,0
2015-08-18,9.79,9.79,9.6,9.63,129900,0
2015-08-19,9.57,9.58,9.42,9.46,140900,0
2015-08-20,9.41,9.45,9.26,9.27,182700,0
2015-08-21,9.15,9.3,8.98,9.1,278000,0
2015-08-24,8.72,8.95,7.6001,8.69,287340,0
2015-08-25,8.79,8.93,8.51,8.53,232300,0
2015-08-26,8.65,8.81,8.53,8.73,293500,0
2015-08-27,8.78,8.98,8.71,8.94,196800,0
2015-08-28,8.94,9.03,8.83,8.95,159400,0
2015-08-31,8.89,9.11,8.86,9.09,218700,0
2015-09-01,8.94,8.99,8.58,8.65,289600,0
2015-09-02,8.72,8.83,8.57,8.79,178800,0
2015-09-03,8.88,8.93,8.82,8.86,144700,0
2015-09-04,8.85,8.93,8.79,8.8,115300,0
2015-09-08,8.91,8.94,8.8,8.88,196000,0
2015-09-09,9.01,9.01,8.72,8.73,486100,0
2015-09-10,8.73,8.87,8.7,8.78,322683,0
2015-09-11,8.7,8.82,8.7,8.77,148500,0
2015-09-14,8.84,8.84,8.71,8.75,164000,0
2015-09-15,8.79,8.84,8.73,8.78,181200,0
2015-09-16,8.87,9.04,8.83,9,305100,0
2015-09-17,8.94,9.12,8.94,9.06,231766,0
2015-09-18,8.9,9.1,8.61,8.65,735500,0
2015-09-21,8.75,8.91,8.68,8.9,261800,0
2015-09-22,8.77,8.77,8.65,8.68,409400,0
2015-09-23,8.67,8.72,8.555,8.67,183312,0
2015-09-24,8.76,8.76,8.56,8.66,206876,0
2015-09-25,8.72,8.74,8.64,8.7,299600,0
2015-09-28,8.65,8.76,8.54,8.69,248301,0
2015-09-29,8.64,8.7,8.37,8.45,303900,0
2015-09-30,8.49,8.6,8.44,8.55,233800,0
2015-10-01,8.57,8.64,8.42,8.56,168900,0
2015-10-02,8.43,8.71,8.43,8.71,156900,0
2015-10-05,8.75,9.2,8.75,9.19,218474,0
2015-10-06,9.17,9.35,8.97,9.08,182500,0
2015-10-07,9.14,9.291,9.05,9.28,144450,0
2015-10-08,9.24,9.39,9.1,9.37,128700,0
2015-10-09,9.42,9.49,9.33,9.42,155200,0
2015-10-12,9.46,9.46,9.31,9.44,94465,0
2015-10-13,9.33,9.44,9.21,9.22,86500,0
2015-10-14,9.2,9.43,9.16,9.22,86700,0
2015-10-15,9.28,9.45,9.21,9.42,163000,0
2015-10-16,9.46,9.6,9.35,9.49,191300,0
2015-10-19,9.42,9.57,9.42,9.55,176663,0
2015-10-20,9.58,9.74,9.44,9.68,166700,0
2015-10-21,9.68,9.77,9.51,9.52,80400,0
2015-10-22,9.59,9.71,9.44,9.67,125900,0
2015-10-23,9.79,9.8,9.62,9.78,111600,0
2015-10-26,9.74,9.84,9.29,9.7,114600,0
2015-10-27,9.62,9.62,9.22,9.42,172500,0
2015-10-28,9.45,9.77,9.38,9.77,171100,0
2015-10-29,9.7,9.92,9.34,9.84,226100,0
2015-10-30,9.84,9.9,9.65,9.79,253400,0
2015-11-02,9.77,10.13,9.77,10.01,218246,0
2015-11-03,9.92,10.08,9.82,9.99,173201,0
2015-11-04,10,10,9.81,9.91,107585,0
2015-11-05,9.9,10.03,9.8,10,139100,0
2015-11-06,9.55,9.95,8.99,9.82,273600,0
2015-11-09,9.79,9.805,9.53,9.68,219136,0
2015-11-10,9.68,9.69,9.29,9.31,217000,0
2015-11-11,9.33,9.35,9.1,9.1,160600,0
2015-11-12,8.86,9.05,8.44,8.81,306000,0
2015-11-13,8.74,9.02,8.69,8.95,339200,0
2015-11-16,8.91,9,8.83,8.94,208600,0
2015-11-17,8.98,9.03,8.83,8.86,122800,0
2015-11-18,8.86,8.95,8.73,8.9,224200,0
2015-11-19,8.9,8.94,8.67,8.75,114400,0
2015-11-20,8.8,8.88,8.7,8.84,238300,0
2015-11-23,8.79,8.98,8.78,8.96,111200,0
2015-11-24,8.9,9.24,8.89,9.19,161100,0
2015-11-25,9.16,9.31,9.11,9.29,154100,0
2015-11-27,9.4,9.62,9.28,9.62,101000,0
2015-11-30,9.74,9.74,9.37,9.51,263700,0
2015-12-01,9.53,9.63,9.3,9.55,102695,0
2015-12-02,9.51,9.51,9.35,9.37,120118,0
2015-12-03,9.41,9.49,9.245,9.4,176606,0
2015-12-04,9.41,9.54,9.36,9.48,167300,0
2015-12-07,9.5,9.5,9.34,9.42,185900,0
2015-12-08,9.32,9.42,9.24,9.32,183967,0
2015-12-09,9.31,9.48,9.24,9.27,148100,0
2015-12-10,9.25,9.4,9.2,9.25,89200,0
2015-12-11,9.08,9.26,8.99,9.08,201300,0
2015-12-14,9.06,9.15,8.86,8.95,172770,0
2015-12-15,8.98,9.17,8.86,9.08,161700,0
2015-12-16,9.12,9.22,8.95,9.1,236200,0
2015-12-17,9.1,9.31,8.91,8.96,167400,0
2015-12-18,8.98,9.15,8.73,9.11,600900,0
2015-12-21,9.24,9.73,9.22,9.73,315500,0
2015-12-22,9.8,10.11,9.73,10.01,340456,0
2015-12-23,10.08,10.24,9.99,10.21,157200,0
2015-12-24,10.25,10.36,10.22,10.3,87819,0
2015-12-28,10.25,10.33,10.1,10.28,205435,0
2015-12-29,10.32,10.39,10.11,10.28,81458,0
2015-12-30,10.23,10.26,10.14,10.21,57380,0
2015-12-31,10.14,10.22,10.055,10.08,136173,0
2016-01-04,9.95,9.97,9.72,9.87,223109,0
2016-01-05,9.86,9.99,9.86,9.93,223143,0
2016-01-06,9.82,9.97,9.74,9.86,178962,0
2016-01-07,9.7,9.78,9.4902,9.62,278840,0
2016-01-08,9.63,9.71,9.48,9.5,183113,0
2016-01-11,9.58,9.69,9.335,9.54,328367,0
2016-01-12,9.6,9.67,9.395,9.57,181081,0
2016-01-13,9.59,9.66,9.43,9.54,305813,0
2016-01-14,9.56,9.69,9.35,9.46,289498,0
2016-01-15,9.2,9.62,9.2,9.42,341235,0
2016-01-19,9.52,9.58,9.1,9.22,250200,0
2016-01-20,9.06,9.6,9.05,9.49,268419,0
2016-01-21,9.51,9.69,9.4601,9.56,384935,0
2016-01-22,9.7,9.79,9.43,9.53,221329,0
2016-01-25,9.47,9.55,9.25,9.26,269770,0
2016-01-26,9.34,9.63,9.33,9.47,156438,0
2016-01-27,9.44,9.55,9.251,9.29,198804,0
2016-01-28,9.38,9.46,9.27,9.38,109595,0
2016-01-29,9.39,9.73,9.39,9.73,186319,0
2016-02-01,9.63,9.82,9.61,9.7,175122,0
2016-02-02,9.62,9.86,9.5,9.64,104684,0
2016-02-03,9.69,9.868,9.47,9.53,129130,0
2016-02-04,9.55,9.7,9.5,9.56,113077,0
2016-02-05,9.52,9.64,9.39,9.47,176477,0
2016-02-08,9.39,9.87,9.33,9.81,211040,0
2016-02-09,9.68,9.885,9.68,9.73,98643,0
2016-02-10,9.88,10.81,9.87,10.81,634344,0
2016-02-11,10.74,11.01,10.36,11,464860,0
2016-02-12,11.11,11.2,10.59,10.73,343649,0
2016-02-16,10.87,11.565,10.85,11.43,635806,0
2016-02-17,11.41,11.85,11.38,11.41,360981,0
2016-02-18,11.48,11.66,11.32,11.54,163005,0
2016-02-19,11.52,11.68,11.4,11.51,156295,0
2016-02-22,11.64,11.74,11.22,11.32,244926,0
2016-02-23,11.31,11.42,11.24,11.32,228012,0
2016-02-24,11.24,11.55,11.06,11.53,190068,0
2016-02-25,11.58,11.69,11.39,11.47,215438,0
2016-02-26,11.51,11.66,11.46,11.62,172538,0
2016-02-29,11.68,11.75,11.53,11.55,245478,0
2016-03-01,11.67,11.84,11.61,11.7,230683,0
2016-03-02,11.64,11.72,11.42,11.7,234981,0
2016-03-03,11.66,11.8,11.63,11.74,165638,0
2016-03-04,11.73,12.1,11.65,11.87,275539,0
2016-03-07,11.87,12.02,11.7,11.9,240121,0
2016-03-08,11.87,12.07,11.75,11.77,296216,0
2016-03-09,14.65,14.9,13.34,13.73,4203988,0
2016-03-10,14.46,14.57,13.9,14.39,1449443,0
2016-03-11,14.65,14.75,14.1,14.32,734492,0
2016-03-14,14.49,14.5,14.1,14.2,626019,0
2016-03-15,14.08,14.29,13.8,14.11,649532,0
2016-03-16,14.08,14.3,13.95,14.02,464195,0
2016-03-17,13.78,14.21,13.78,14.13,713500,0
2016-03-18,14.25,14.6,14.2224,14.56,866450,0
2016-03-21,14.56,14.9199,14.19,14.3,639864,0
2016-03-22,14.32,14.54,14.16,14.4,483576,0
2016-03-23,14.42,14.59,14.3,14.31,350331,0
2016-03-24,14.31,14.435,14.24,14.42,178596,0
2016-03-28,14.56,15.23,14.405,15.2,712966,0
2016-03-29,15.21,15.53,15.1,15.35,733807,0
2016-03-30,15.46,15.46,15.11,15.3,319550,0
2016-03-31,15.27,15.3976,15.12,15.38,320940,0
2016-04-01,15.24,15.41,15.05,15.23,282074,0
2016-04-04,15.3,15.43,14.85,15.02,493784,0
2016-04-05,14.96,15.13,14.87,14.89,177551,0
2016-04-06,14.9,15.0899,14.75,14.9,224047,0
2016-04-07,14.8,15.34,14.44,14.47,309905,0
2016-04-08,14.53,14.81,14.49,14.54,220486,0
2016-04-11,14.59,14.73,14.3,14.35,582841,0
2016-04-12,14.34,14.55,14.34,14.39,328048,0
2016-04-13,14.5,14.78,14.41,14.76,375909,0
2016-04-14,14.82,14.85,14.48,14.52,218697,0
2016-04-15,14.47,14.778,14.47,14.56,212733,0
2016-04-18,14.59,14.81,14.39,14.53,338595,0
2016-04-19,14.61,14.82,14.6,14.75,200167,0
2016-04-20,14.76,14.88,14.62,14.64,202763,0
2016-04-21,14.61,14.62,14.07,14.29,216658,0
2016-04-22,14.23,14.54,14.19,14.31,244836,0
2016-04-25,14.34,14.72,14.07,14.11,270846,0
2016-04-26,14.12,14.35,14.0701,14.28,184437,0
2016-04-27,14.23,14.458,14.08,14.29,140729,0
2016-04-28,14.29,14.42,14.16,14.21,165854,0
2016-04-29,14.18,14.44,14.06,14.1,194154,0
2016-05-02,14.12,14.31,14.0738,14.3,265387,0
2016-05-03,14.2,14.2,13.86,13.95,183599,0
2016-05-04,13.94,14.14,13.79,13.84,185656,0
2016-05-05,13.92,13.92,13.72,13.76,154193,0
2016-05-06,13.68,13.98,13.57,13.9,157902,0
2016-05-09,13.88,13.98,13.6801,13.91,133055,0
2016-05-10,13.91,14.16,13.86,14.05,231191,0
2016-05-11,13.52,13.635,12.66,13.22,484729,0
2016-05-12,13.27,13.39,13.06,13.18,306856,0
2016-05-13,13.27,13.59,13,13.07,195925,0
2016-05-16,13.04,13.33,13.034,13.07,216727,0
2016-05-17,13.02,13.18,12.53,12.62,249567,0
2016-05-18,12.65,12.79,12.5,12.56,223820,0
2016-05-19,12.52,12.68,12.51,12.53,149589,0
2016-05-20,12.54,12.77,12.5,12.72,137242,0
2016-05-23,12.75,12.83,12.41,12.47,235373,0
2016-05-24,12.47,12.815,12.45,12.77,224432,0
2016-05-25,12.88,12.99,12.77,12.81,148410,0
2016-05-26,12.8,12.89,12.7,12.78,183118,0
2016-05-27,12.75,12.96,12.72,12.89,167776,0
2016-05-31,12.9,12.98,12.65,12.65,204663,0
2016-06-01,12.63,12.73,12.55,12.72,275970,0
2016-06-02,12.66,12.71,12.62,12.65,228211,0
2016-06-03,12.58,12.63,12.465,12.59,180562,0
2016-06-06,12.69,13.2,12.63,13.18,605445,0
2016-06-07,13.25,13.73,13.12,13.69,490831,0
2016-06-08,13.7,13.876,13.49,13.65,394370,0
2016-06-09,13.58,13.74,13.43,13.7,252568,0
2016-06-10,13.64,13.675,13.49,13.6,161657,0
2016-06-13,13.55,13.8,13.52,13.6,292971,0
2016-06-14,13.5,13.63,13.33,13.49,376160,0
2016-06-15,13.48,13.75,13.33,13.53,176021,0
2016-06-16,13.49,13.49,13.04,13.13,218021,0
2016-06-17,13.18,13.32,12.8,12.91,422858,0
2016-06-20,13.05,13.35,13.01,13.28,208932,0
2016-06-21,13.31,13.5,13.0728,13.17,186555,0
2016-06-22,13.36,13.64,13.25,13.515,335110,0
2016-06-23,13.65,13.86,13.51,13.86,336747,0
2016-06-24,13.33,13.675,13.1,13.27,458972,0
2016-06-27,13.09,13.15,12.4,12.49,554270,0
2016-06-28,12.54,12.75,12.39,12.46,273182,0
2016-06-29,12.57,12.85,12.36,12.83,256901,0
2016-06-30,12.8,12.98,12.69,12.96,360198,0
2016-07-01,13.01,13.3,12.95,13.12,198538,0
2016-07-05,13.03,13.06,12.89,12.96,254808,0
2016-07-06,12.87,12.96,12.73,12.81,185869,0
2016-07-07,12.85,12.9855,12.72,12.85,142957,0
2016-07-08,12.97,13.24,12.95,13.19,528261,0
2016-07-11,13.28,13.655,13.2,13.64,324488,0
2016-07-12,13.67,14.27,13.65,14.11,340671,0
2016-07-13,14.11,14.19,14.02,14.11,242049,0
2016-07-14,14.18,14.44,14.18,14.33,245339,0
2016-07-15,14.43,14.4685,14.19,14.43,296444,0
2016-07-18,14.44,14.57,14.23,14.33,212507,0
2016-07-19,14.33,14.45,14.13,14.13,141533,0
2016-07-20,14.14,14.24,13.91,13.91,115137,0
2016-07-21,13.91,14.04,13.81,14.01,189893,0
2016-07-22,14,14.31,13.941,14.24,145203,0
2016-07-25,14.25,14.25,14.01,14.01,97080,0
2016-07-26,14.1,14.15,14.05,14.06,155481,0
2016-07-27,14.07,14.15,13.964,14.12,152128,0
2016-07-28,14.06,14.26,13.99,14.22,165568,0
2016-07-29,14.13,14.53,14.03,14.47,185886,0
2016-08-01,14.51,14.66,14.36,14.63,211838,0
2016-08-02,14.58,14.66,14.095,14.1,230096,0
2016-08-03,14.06,14.25,13.91,13.99,239550,0
2016-08-04,13.95,14.44,13.75,13.93,259692,0
2016-08-05,14.06,14.4347,13.984,14.04,199759,0
2016-08-08,14.08,14.23,14.05,14.11,188872,0
2016-08-09,14.52,14.75,13.62,13.68,313942,0
2016-08-10,13.73,14.15,13.68,14.13,237372,0
2016-08-11,14.22,14.6,14.12,14.55,212062,0
2016-08-12,14.51,14.51,14.21,14.25,115429,0
2016-08-15,14.32,14.63,14.16,14.59,253895,0
2016-08-16,14.52,14.6499,14.4301,14.46,124420,0
2016-08-17,14.41,14.46,14.28,14.3,97296,0
2016-08-18,14.27,14.45,14.27,14.34,61574,0
2016-08-19,14.28,14.44,14.25,14.27,124650,0
2016-08-22,14.2,14.33,14.15,14.26,70656,0
2016-08-23,14.4,14.58,14.36,14.52,204712,0
2016-08-24,14.57,14.91,14.55,14.83,251742,0
2016-08-25,14.83,14.87,14.69,14.82,257551,0
2016-08-26,14.72,14.9,14.56,14.61,211190,0
2016-08-29,14.59,14.78,14.33,14.53,167010,0
2016-08-30,14.51,14.72,14.49,14.5,201201,0
2016-08-31,14.44,14.71,14.38,14.47,210221,0
2016-09-01,14.53,14.67,14.41,14.55,241828,0
2016-09-02,14.58,14.68,14.47,14.5,237828,0
2016-09-06,14.51,14.52,14.37,14.49,122559,0
2016-09-07,14.42,14.9,14.42,14.715,182403,0
2016-09-08,14.66,14.71,14.54,14.63,178318,0
2016-09-09,14.54,14.63,13.97,13.99,288840,0
2016-09-12,13.84,13.96,13.74,13.81,254195,0
2016-09-13,13.72,13.84,13.37,13.4,175009,0
2016-09-14,13.45,13.5,13.34,13.41,130860,0
2016-09-15,13.38,13.699,13.38,13.63,113115,0
2016-09-16,13.64,13.74,13.2,13.39,339128,0
2016-09-19,13.34,13.38,13.12,13.22,368059,0
2016-09-20,13.19,13.22,13.075,13.11,330820,0
2016-09-21,13.19,13.54,13.15,13.51,370092,0
2016-09-22,13.64,13.8899,13.6,13.87,121695,0
2016-09-23,13.88,13.96,13.62,13.635,114414,0
2016-09-26,13.53,13.8,13.5,13.72,232847,0
2016-09-27,13.68,14,13.66,13.98,172284,0
2016-09-28,14.01,14.24,13.975,14.19,273342,0
2016-09-29,14.14,14.25,14.08,14.13,100218,0
2016-09-30,14.23,14.42,14.14,14.35,196246,0
2016-10-03,14.26,14.2936,14.11,14.17,108920,0
2016-10-04,14.2,14.39,14.07,14.18,95391,0
2016-10-05,14.2,14.49,14.2,14.34,116228,0
2016-10-06,14.34,14.61,14.23,14.6,157982,0
2016-10-07,14.52,14.56,14.16,14.46,251672,0
2016-10-10,14.54,14.68,14.5,14.59,120931,0
2016-10-11,14.59,14.65,14.41,14.57,110054,0
2016-10-12,14.6,14.76,14.43,14.66,123833,0
2016-10-13,14.49,14.52,14.28,14.35,148493,0
2016-10-14,14.45,14.45,13.9,13.93,132164,0
2016-10-17,13.9,14.2,13.9,14.13,209969,0
2016-10-18,14.3,14.65,14.15,14.56,362686,0
2016-10-19,14.62,14.66,14.39,14.59,202436,0
2016-10-20,14.6,14.73,14.52,14.63,116327,0
2016-10-21,14.46,14.579,14.34,14.39,87831,0
2016-10-24,14.53,14.66,14.47,14.53,70980,0
2016-10-25,14.5,14.55,14.04,14.08,153622,0
2016-10-26,14,14.08,13.86,13.87,173497,0
2016-10-27,13.9,14,13.43,13.48,167478,0
2016-10-28,13.37,13.55,13.22,13.25,244692,0
2016-10-31,13.21,13.33,13.04,13.23,254817,0
2016-11-01,13.16,13.32,13.11,13.21,184448,0
2016-11-02,13.23,13.38,13.14,13.15,306653,0
2016-11-03,13.22,13.61,12.94,12.97,149856,0
2016-11-04,12.99,14.81,12.97,14.57,610410,0
2016-11-07,14.92,15.73,14.75,15.59,511062,0
2016-11-08,15.56,15.6,15.2791,15.5,360070,0
2016-11-09,14.25,15.59,14.21,15.54,530711,0
2016-11-10,15.75,16.05,15.26,15.91,561126,0
2016-11-11,15.93,16.5,15.92,16.39,698692,0
2016-11-14,16.35,16.48,16.23,16.42,506267,0
2016-11-15,16.42,16.445,16.02,16.11,255955,0
2016-11-16,16.1,16.29,15.87,15.97,386850,0
2016-11-17,16.09,16.49,16.04,16.36,389748,0
2016-11-18,16.34,16.56,15.63,16.45,284106,0
2016-11-21,16.58,16.95,16.4645,16.68,227741,0
2016-11-22,16.65,16.65,16.32,16.44,426840,0
2016-11-23,16.44,16.5,16.18,16.21,313364,0
2016-11-25,16.33,16.63,16.28,16.51,160631,0
2016-11-28,16.4,16.4,15.781,15.97,293122,0
2016-11-29,16.33,16.55,16.22,16.39,485195,0
2016-11-30,16.42,16.535,16.18,16.2,211506,0
2016-12-01,16.36,16.47,16.14,16.28,168055,0
2016-12-02,16.3,16.3,16.075,16.11,83380,0
2016-12-05,16.25,16.48,16.2,16.3,143455,0
2016-12-06,16.3,16.4,16.02,16.32,130910,0
2016-12-07,16.34,16.55,16.27,16.47,264117,0
2016-12-08,16.5,16.75,16.36,16.64,260224,0
2016-12-09,16.66,16.7199,16.5,16.57,336942,0
2016-12-12,16.56,16.6,16.28,16.46,304346,0
2016-12-13,16.51,16.66,16.42,16.59,417403,0
2016-12-14,16.56,16.66,16.31,16.33,181979,0
2016-12-15,16.41,17,16.32,16.82,483765,0
2016-12-16,16.88,16.95,16.13,16.15,333043,0
2016-12-19,16.11,16.39,15.92,16.21,175919,0
2016-12-20,16.35,17,16.28,16.9,540394,0
2016-12-21,16.83,17.24,16.63,16.97,333600,0
2016-12-22,17,17.29,16.94,17.05,291098,0
2016-12-23,17.09,17.11,16.68,16.76,100564,0
2016-12-27,16.79,16.9,16.57,16.63,114425,0
2016-12-28,16.67,16.67,16.31,16.36,126606,0
2016-12-29,16.36,16.6243,16.14,16.24,122818,0
2016-12-30,16.17,16.18,15.781,15.96,200124,0
2017-01-03,16.25,16.53,15.92,16.46,289189,0
2017-01-04,16.58,16.66,16.17,16.33,225631,0
2017-01-05,16.41,16.41,15.75,15.85,275114,0
2017-01-06,15.9,15.93,15.64,15.65,134943,0
2017-01-09,15.57,15.82,15.24,15.67,327677,0
2017-01-10,15.8,16.04,15.67,15.96,188713,0
2017-01-11,16.03,16.07,15.83,15.97,143387,0
2017-01-12,15.92,15.92,15.49,15.75,150899,0
2017-01-13,15.81,15.98,15.75,15.87,120439,0
2017-01-17,15.75,15.76,15.435,15.54,185011,0
2017-01-18,15.61,15.62,15.38,15.53,125245,0
2017-01-19,15.57,15.66,15.33,15.42,150250,0
2017-01-20,15.42,15.49,15.18,15.29,112137,0
2017-01-23,15.19,15.37,14.97,15,127221,0
2017-01-24,15.01,15.4,14.97,15.35,142558,0
2017-01-25,15.45,15.65,15.4,15.64,128606,0
2017-01-26,15.62,15.64,15.35,15.42,96946,0
2017-01-27,15.14,17.04,15.011,16.92,627828,0
2017-01-30,16.8,16.8,16.08,16.35,336067,0
2017-01-31,16.24,16.24,15.77,16.13,272292,0
2017-02-01,16.2,16.53,16.2,16.51,325771,0
2017-02-02,16.46,16.72,16.4,16.58,278596,0
2017-02-03,16.59,16.74,16.43,16.59,169536,0
2017-02-06,16.61,16.62,16.29,16.35,155373,0
2017-02-07,16.34,16.575,16.24,16.42,176028,0
2017-02-08,16.36,16.36,16.01,16.07,173245,0
2017-02-09,16.18,16.39,16.08,16.31,129044,0
2017-02-10,16.4,16.46,16.31,16.41,100568,0
2017-02-13,16.51,16.68,16.39,16.6,168413,0
2017-02-14,16.5,16.65,16.4,16.61,291305,0
2017-02-15,16.6,17.29,16.535,17.13,468520,0
2017-02-16,17.05,17.17,16.655,17.1,1326493,0
2017-02-17,17.11,17.28,16.9,17.13,630672,0
2017-02-21,17.18,17.3,16.71,16.85,243565,0
2017-02-22,16.8,16.98,16.46,16.945,248302,0
2017-02-23,17,17.4,16.77,17.35,400700,0
2017-02-24,17.13,17.67,16.94,17.03,438328,0
2017-02-27,16.96,17.36,16.66,17.33,232415,0
2017-02-28,17.29,17.29,16.94,17.02,277137,0
2017-03-01,17.3,17.61,17.25,17.33,341461,0
2017-03-02,17.34,17.34,17.04,17.11,101349,0
2017-03-03,17.1,17.22,16.87,17.07,110533,0
2017-03-06,16.91,17.4689,16.73,16.99,349770,0
2017-03-07,17.11,17.4103,16.5,17.13,582257,0
2017-03-08,17.02,17.07,16.59,16.72,334561,0
2017-03-09,16.7,16.85,16.38,16.44,341421,0
2017-03-10,16.98,17.81,16.83,16.995,854225,0
2017-03-13,16.92,17.06,16.43,16.45,495843,0
2017-03-14,16.31,16.31,15.84,16.01,377928,0
2017-03-15,16.05,16.31,15.99,16.18,228946,0
2017-03-16,16.21,16.36,16.12,16.18,168020,0
2017-03-17,16.14,16.38,16.07,16.34,417797,0
2017-03-20,16.28,16.37,16.11,16.17,166655,0
2017-03-21,16.23,16.29,15.91,15.92,278005,0
2017-03-22,15.91,16.13,15.64,15.75,324902,0
2017-03-23,15.75,15.88,15.59,15.68,226915,0
2017-03-24,15.7,15.76,15.45,15.55,256608,0
2017-03-27,15.41,15.6186,15.3903,15.58,283067,0
2017-03-28,15.48,15.98,15.34,15.93,394257,0
2017-03-29,15.93,16,15.7,15.77,202156,0
2017-03-30,15.77,16.11,15.7,16,181107,0
2017-03-31,15.92,16.13,15.75,16.045,245716,0
2017-04-03,16.05,16.22,15.78,15.97,303769,0
2017-04-04,15.94,16.1,15.845,15.97,220164,0
2017-04-05,16.01,16.17,15.83,15.96,314104,0
2017-04-06,15.91,16.08,15.87,16.07,184857,0
2017-04-07,15.95,16.14,15.8368,16.09,406319,0
2017-04-10,16.15,16.65,16.1,16.5,291820,0
2017-04-11,16.41,16.65,16.21,16.63,182837,0
2017-04-12,16.62,16.62,16.39,16.47,175267,0
2017-04-13,16.44,16.5,16.26,16.27,143804,0
2017-04-17,16.3,16.54,16.3,16.48,145485,0
2017-04-18,16.48,16.85,16.41,16.83,184709,0
2017-04-19,16.88,17.19,16.835,17.11,321921,0
2017-04-20,17.25,17.86,17.23,17.79,317296,0
2017-04-21,17.78,18.07,17.47,17.97,398919,0
2017-04-24,18.17,18.4,18.05,18.06,213436,0
2017-04-25,18.13,18.31,18.02,18.21,241661,0
2017-04-26,18.28,18.635,18.05,18.45,304041,0
2017-04-27,18.47,18.63,18.38,18.41,425592,0
2017-04-28,18.45,18.5,18.29,18.39,309767,0
2017-05-01,18.45,18.76,18.28,18.6,568185,0
2017-05-02,18.71,18.89,18.59,18.75,499620,0
2017-05-03,18.69,18.8142,18.47,18.73,531531,0
2017-05-04,21.43,22.29,19.87,21.94,1880315,0
2017-05-05,21.99,23.37,21.9726,22.99,1352740,0
2017-05-08,23.03,23.37,22.751,22.93,551097,0
2017-05-09,22.95,23.85,22.84,23.2,871897,0
2017-05-10,23.07,23.45,22.72,22.92,426239,0
2017-05-11,22.73,23.26,22.291,23.14,428237,0
2017-05-12,23.1,23.1,22.561,22.84,621599,0
2017-05-15,22.89,23.38,22.87,23.06,453829,0
2017-05-16,23.13,23.21,22.67,23.13,328208,0
2017-05-17,22.82,22.9899,22.441,22.78,435403,0
2017-05-18,22.67,23.16,22.48,23,564306,0
2017-05-19,23.05,23.29,22.87,22.9,577596,0
2017-05-22,22.95,23.465,22.79,23.35,420335,0
2017-05-23,23.42,23.74,23.1568,23.69,257081,0
2017-05-24,23.69,23.78,23.33,23.74,372517,0
2017-05-25,23.76,23.93,23.6,23.85,259156,0
2017-05-26,23.71,23.89,23.51,23.83,219464,0
2017-05-30,23.8,23.87,23.37,23.42,295749,0
2017-05-31,23.56,23.9,22.97,23.85,633877,0
2017-06-01,22.6,23.48,22.45,23.37,2528474,0
2017-06-02,23.49,24.21,23.3752,23.77,647207,0
2017-06-05,23.85,24.1,23.59,23.59,487631,0
2017-06-06,23.45,23.61,23.221,23.35,348371,0
2017-06-07,23.3,23.3,22.6,22.67,608527,0
2017-06-08,22.69,23.27,22.555,23.07,589102,0
2017-06-09,23.1,23.345,22.6,22.74,712958,0
2017-06-12,22.69,22.86,22.36,22.79,445933,0
2017-06-13,22.84,22.98,22.485,22.57,365789,0
2017-06-14,22.6,22.6,22.11,22.25,326037,0
2017-06-15,21.93,22.36,21.29,21.98,325989,0
2017-06-16,21.73,22.17,21.61,22.12,1039276,0
2017-06-19,22.11,22.5,21.26,22.48,389450,0
2017-06-20,22.48,22.48,22.06,22.26,308414,0
2017-06-21,22.3,22.31,21.96,22.16,271267,0
2017-06-22,22.14,22.35,21.91,22.29,251011,0
2017-06-23,22.24,22.84,22.1,22.44,2269432,0
2017-06-26,22.55,22.9099,22.48,22.56,303854,0
2017-06-27,22.59,22.59,21.8,21.81,335789,0
2017-06-28,21.88,22.14,21.7912,22.1,266205,0
2017-06-29,22.1,22.18,21.38,21.61,326617,0
2017-06-30,21.65,21.84,21.29,21.78,375029,0
2017-07-03,21.87,22.1,21.76,21.98,164542,0
2017-07-05,22.02,22.26,21.8,22.24,297728,0
2017-07-06,22.02,22.24,21.96,22.07,346859,0
2017-07-07,22.11,22.35,22,22.25,310699,0
2017-07-10,22.14,22.935,22.03,22.9,433695,0
2017-07-11,22.91,23.13,22.65,22.78,400217,0
2017-07-12,22.88,23.41,22.84,23.35,523608,0
2017-07-13,23.33,23.56,23.05,23.42,314055,0
2017-07-14,23.42,23.5,23.29,23.35,225615,0
2017-07-17,23.33,23.38,22.96,23.34,209370,0
2017-07-18,23.28,23.63,23.09,23.13,300857,0
2017-07-19,23.14,23.52,22.95,23.31,194436,0
2017-07-20,23.29,23.33,22.99,23.32,169556,0
2017-07-21,23.48,23.49,22.8647,23.09,236409,0
2017-07-24,23.09,23.35,22.91,23.24,275275,0
2017-07-25,23.33,24.25,23.24,24.14,535880,0
2017-07-26,24.22,25.11,23.74,24.74,849379,0
2017-07-27,24.82,25.28,24.31,24.57,491318,0
2017-07-28,24.5,24.92,24.43,24.86,212252,0
2017-07-31,24.9,24.9,24.35,24.36,236876,0
2017-08-01,24.47,24.71,24.19,24.38,244532,0
2017-08-02,24.39,25.49,24.39,25.46,460994,0
2017-08-03,25.6,25.62,24.51,24.71,636109,0
2017-08-04,24.754,25.03,24.754,24.91,278632,0
2017-08-07,25.3,25.75,24.66,25.14,515686,0
2017-08-08,22.9,25,21.86,23.66,1384327,0
2017-08-09,23.58,23.96,23.25,23.48,674194,0
2017-08-10,23.23,23.42,22.8,22.92,333382,0
2017-08-11,22.93,23,22.2,22.7,483166,0
2017-08-14,22.72,23.11,22.72,23.03,240894,0
2017-08-15,23.09,23.21,22.79,22.96,225484,0
2017-08-16,22.99,23.14,22.8,22.9,290084,0
2017-08-17,22.62,22.765,21.41,21.49,526346,0
2017-08-18,21.3,21.61,21.0683,21.33,456824,0
2017-08-21,21.27,21.43,20.95,21.26,293921,0
2017-08-22,21.45,22,21.33,21.895,346979,0
2017-08-23,21.72,21.795,21.25,21.26,187226,0
2017-08-24,21.31,21.32,20.84,21.02,212863,0
2017-08-25,21.21,21.32,20.9,21.17,193274,0
2017-08-28,21.21,21.47,21.21,21.45,223460,0
2017-08-29,21.31,21.79,21.275,21.76,299583,0
2017-08-30,21.79,22.8,21.77,22.66,342831,0
2017-08-31,22.66,23.04,22.55,22.96,318275,0
2017-09-01,23.1,23.56,22.99,23.48,212723,0
2017-09-05,23.4,23.71,23.13,23.31,353964,0
2017-09-06,23.41,23.54,23.1766,23.36,403517,0
2017-09-07,23.5,23.56,23.1,23.5,419013,0
2017-09-08,23.46,23.55,23.06,23.19,233699,0
2017-09-11,23.5,23.55,23.09,23.19,233219,0
2017-09-12,23.36,23.59,23.28,23.53,218139,0
2017-09-13,23.54,23.93,23.47,23.76,313179,0
2017-09-14,23.65,23.98,23.49,23.75,350771,0
2017-09-15,23.78,23.8,23.33,23.54,916269,0
2017-09-18,23.58,23.61,23.16,23.41,271641,0
2017-09-19,23.43,23.55,23.32,23.54,269802,0
2017-09-20,23.57,24.67,23.57,24.6,301465,0
2017-09-21,24.58,25.17,24.51,24.89,418479,0
2017-09-22,24.84,25.65,24.76,25.3,434917,0
2017-09-25,24.87,24.97,23.32,23.63,1443580,0
2017-09-26,23.8,24.9,23.41,24.12,2486946,0
2017-09-27,24.33,25.5,24.24,24.82,1236956,0
2017-09-28,24.71,24.999,24.59,24.89,711296,0
2017-09-29,24.88,25.909,24.044,24.34,910407,0
2017-10-02,24.31,24.38,24.04,24.21,381853,0
2017-10-03,24.22,24.99,24.15,24.92,434379,0
2017-10-04,25.01,25.24,24.53,24.99,689442,0
2017-10-05,24.92,25.35,24.26,24.44,572043,0
2017-10-06,24.58,25.03,24.14,24.5,454074,0
2017-10-09,24.47,24.76,23.7,23.79,377566,0
2017-10-10,24.02,24.1,23.68,23.99,355696,0
2017-10-11,23.98,24.54,23.98,24.51,277066,0
2017-10-12,24.4,24.48,24.095,24.28,198005,0
2017-10-13,24.39,24.49,24.14,24.35,268458,0
2017-10-16,24.41,24.84,24.14,24.78,410859,0
2017-10-17,24.7,25.06,24.06,24.15,339033,0
2017-10-18,24.4675,24.7,24.04,24.48,328953,0
2017-10-19,24.3,24.57,23.92,24.52,201967,0
2017-10-20,24.88,25.36,24.83,25.16,511242,0
2017-10-23,25.18,25.32,24.39,24.39,251860,0
2017-10-24,24.5,24.67,23.9,23.98,290600,0
2017-10-25,23.96,24.04,23.08,23.68,565374,0
2017-10-26,23.86,24.1737,23.63,23.71,274079,0
2017-10-27,23.7722,24.14,23.44,24.06,269372,0
2017-10-30,23.95,24.02,23.54,23.89,514227,0
2017-10-31,23.99,24.4,23.71,24.2,451837,0
2017-11-01,24.34,24.39,23.61,23.92,743568,0
2017-11-02,23.97,24.34,23.87,24.25,466154,0
2017-11-03,24.35,24.5,24.0325,24.49,368012,0
2017-11-06,24.33,25.5,24.04,25.38,722971,0
2017-11-07,25.5,26.75,23.81,25.35,1829941,0
2017-11-08,24.8,25.28,24.08,24.81,1026078,0
2017-11-09,24.5,24.69,23.4,23.41,985421,0
2017-11-10,23.3,23.77,22.78,23.65,800844,0
