Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.92,5.04,4.91,5.02,293500,0
2005-02-28,5.04,5.15,4.65,4.87,585500,0
2005-03-01,4.8,5.01,4.76,4.92,238800,0
2005-03-02,4.92,4.92,4.78,4.83,251400,0
2005-03-03,4.8,4.84,4.69,4.75,285000,0
2005-03-04,4.72,4.75,4.44,4.5,512400,0
2005-03-07,4.3,4.74,4.27,4.72,519300,0
2005-03-08,4.75,4.75,4.48,4.6,386900,0
2005-03-09,4.68,4.74,4.58,4.68,213300,0
2005-03-10,4.68,4.68,4.39,4.41,241600,0
2005-03-11,4.42,4.42,4.16,4.23,375800,0
2005-03-14,4.13,4.29,4.1,4.12,270100,0
2005-03-15,4.1,4.1,3.97,4,492600,0
2005-03-16,3.99,4.42,3.9,4.27,853500,0
2005-03-17,3.85,4.3,3.85,4.19,38979600,0
2005-03-18,4.23,4.24,4.11,4.12,612200,0
2005-03-21,4.17,4.17,4.05,4.09,307700,0
2005-03-22,4.1,4.15,4.05,4.09,247300,0
2005-03-23,4.06,4.1,3.85,3.91,918400,0
2005-03-24,3.9,4.02,3.9,3.9,324600,0
2005-03-28,3.9,3.95,3.7,3.74,943300,0
2005-03-29,3.78,3.82,3.59,3.61,414900,0
2005-03-30,3.6,3.6,3.35,3.6,872400,0
2005-03-31,3.65,3.84,3.65,3.83,886800,0
2005-04-01,3.85,3.98,3.83,3.95,590600,0
2005-04-04,4,4.09,4,4.01,971000,0
2005-04-05,4,4,3.86,3.97,506300,0
2005-04-06,4,4.15,3.98,4.1,1201400,0
2005-04-07,4.09,4.14,4.04,4.06,508100,0
2005-04-08,4.06,4.1,4.01,4.05,184000,0
2005-04-11,4.03,4.03,3.85,3.9,314400,0
2005-04-12,3.9,3.92,3.75,3.75,323400,0
2005-04-13,3.69,3.75,3.6,3.65,371900,0
2005-04-14,3.7,3.75,3.47,3.55,545500,0
2005-04-15,3.49,3.58,3.38,3.47,551100,0
2005-04-18,3.44,3.5,3.36,3.42,492700,0
2005-04-19,3.52,3.55,3.39,3.42,901700,0
2005-04-20,3.5,3.59,3.35,3.35,597800,0
2005-04-21,3.39,3.48,3.38,3.46,244600,0
2005-04-22,3.54,3.58,3.47,3.55,510700,0
2005-04-25,3.59,3.65,3.59,3.61,370200,0
2005-04-26,3.65,3.75,3.58,3.67,366400,0
2005-04-27,3.7,3.75,3.51,3.6,258600,0
2005-04-28,3.56,3.58,3.45,3.55,397900,0
2005-04-29,3.55,3.62,3.5,3.5,278900,0
2005-05-02,3.53,3.63,3.47,3.6,343500,0
2005-05-03,3.92,3.93,3.76,3.84,1071600,0
2005-05-04,3.91,3.93,3.65,3.74,366500,0
2005-05-05,3.8,3.87,3.72,3.72,321800,0
2005-05-06,3.77,3.78,3.65,3.7,278600,0
2005-05-09,3.75,3.78,3.62,3.65,260500,0
2005-05-10,3.65,3.66,3.55,3.59,254700,0
2005-05-11,3.62,3.64,3.46,3.53,281700,0
2005-05-12,3.5,3.53,3.34,3.35,513800,0
2005-05-13,3.32,3.49,3.25,3.3,271500,0
2005-05-16,3.25,3.25,3.09,3.1,718900,0
2005-05-17,3.08,3.2,3.08,3.11,727400,0
2005-05-18,3.13,3.28,3.13,3.18,504500,0
2005-05-19,3.25,3.28,3.19,3.2,288000,0
2005-05-20,3.22,3.49,3.19,3.42,732900,0
2005-05-23,3.42,3.48,3.06,3.2,1072000,0
2005-05-24,3.22,3.29,3.21,3.25,311000,0
2005-05-25,3.25,3.27,3.13,3.19,238500,0
2005-05-26,3.19,3.35,3.18,3.28,229800,0
2005-05-27,3.31,3.35,3.27,3.3,209400,0
2005-05-31,3.3,3.34,3.21,3.24,194600,0
2005-06-01,3.23,3.41,3.23,3.37,433100,0
2005-06-02,3.38,3.52,3.31,3.49,265100,0
2005-06-03,3.47,3.65,3.35,3.35,457300,0
2005-06-06,3.39,3.47,3.35,3.43,113500,0
2005-06-07,3.38,3.46,3.3,3.37,241500,0
2005-06-08,3.4,3.41,3.34,3.38,183500,0
2005-06-09,3.43,3.45,3.35,3.42,584000,0
2005-06-10,3.42,3.45,3.4,3.43,133800,0
2005-06-13,3.48,3.49,3.4,3.44,335400,0
2005-06-14,3.44,3.45,3.41,3.44,130700,0
2005-06-15,3.44,3.6,3.42,3.52,555200,0
2005-06-16,3.57,3.62,3.55,3.6,416500,0
2005-06-17,3.64,3.69,3.53,3.65,441800,0
2005-06-20,3.7,3.74,3.62,3.66,616000,0
2005-06-21,3.69,3.71,3.59,3.6,294800,0
2005-06-22,3.61,3.65,3.55,3.6,177900,0
2005-06-23,3.62,3.68,3.61,3.64,332200,0
2005-06-24,3.69,3.7,3.52,3.52,378300,0
2005-06-27,3.56,3.65,3.56,3.64,312600,0
2005-06-28,3.68,3.7,3.44,3.52,1226500,0
2005-06-29,3.55,3.55,3.39,3.5,387300,0
2005-06-30,3.51,3.55,3.45,3.46,267800,0
2005-07-01,3.5,3.55,3.43,3.49,179300,0
2005-07-05,3.5,3.62,3.5,3.55,697800,0
2005-07-06,3.55,3.65,3.55,3.6,509300,0
2005-07-07,3.6,3.64,3.55,3.62,934100,0
2005-07-08,3.67,3.72,3.65,3.69,682600,0
2005-07-11,3.69,3.69,3.58,3.66,327300,0
2005-07-12,3.66,3.86,3.66,3.84,614100,0
2005-07-13,3.84,3.95,3.82,3.89,462400,0
2005-07-14,3.92,3.93,3.71,3.74,511200,0
2005-07-15,3.72,3.88,3.71,3.86,298300,0
2005-07-18,3.9,3.92,3.77,3.81,371400,0
2005-07-19,3.85,3.99,3.83,3.99,419200,0
2005-07-20,3.99,4.14,3.99,4.09,555100,0
2005-07-21,4.13,4.13,3.94,3.99,492800,0
2005-07-22,4.04,4.04,3.92,4,326000,0
2005-07-25,4,4.2,3.97,4.16,480500,0
2005-07-26,4.18,4.3,4.16,4.23,575000,0
2005-07-27,4.24,4.3,4.13,4.21,413800,0
2005-07-28,4.35,4.35,4.2,4.28,490800,0
2005-07-29,4.3,4.49,4.27,4.47,573600,0
2005-08-01,4.51,4.96,4.51,4.69,1572100,0
2005-08-02,4.72,4.82,4.35,4.48,1542400,0
2005-08-03,4.5,4.64,4.39,4.46,469700,0
2005-08-04,4.46,4.46,4.29,4.36,529600,0
2005-08-05,4.45,4.64,4.37,4.47,987700,0
2005-08-08,4.48,4.68,4.48,4.58,1233400,0
2005-08-09,4.59,4.65,4.5,4.6,604000,0
2005-08-10,4.65,5.19,4.62,4.72,807600,0
2005-08-11,4.75,4.9,4.74,4.88,875100,0
2005-08-12,4.94,4.96,4.75,4.82,760600,0
2005-08-15,4.8,4.82,4.55,4.6,637900,0
2005-08-16,4.64,4.65,4.35,4.46,553500,0
2005-08-17,4.46,4.55,4.23,4.24,654100,0
2005-08-18,4,4.19,3.89,4.18,805700,0
2005-08-19,4.2,4.44,4.19,4.2,439300,0
2005-08-22,4.3,4.38,4.3,4.33,254000,0
2005-08-23,4.39,4.41,4.29,4.3,229900,0
2005-08-24,4.39,4.4,4.22,4.28,406400,0
2005-08-25,4.3,4.36,4.22,4.33,383500,0
2005-08-26,4.37,4.37,4.23,4.23,236700,0
2005-08-29,4.35,4.38,4.21,4.31,631800,0
2005-08-30,4.31,4.46,4.31,4.43,471000,0
2005-08-31,4.45,4.59,4.41,4.5,761400,0
2005-09-01,4.53,4.61,4.53,4.57,530200,0
2005-09-02,4.57,4.59,4.43,4.5,447000,0
2005-09-06,4.47,4.49,4.36,4.4,362600,0
2005-09-07,4.38,4.5,4.32,4.48,259300,0
2005-09-08,4.5,4.55,4.44,4.49,250300,0
2005-09-09,4.45,4.53,4.43,4.51,438800,0
2005-09-12,4.51,4.53,3.6,3.6,2026600,0
2005-09-13,3.65,3.89,3.52,3.75,2249800,0
2005-09-14,3.85,3.88,3.7,3.8,806300,0
2005-09-15,3.78,3.84,3.62,3.7,822000,0
2005-09-16,3.7,3.72,3.55,3.64,551600,0
2005-09-19,3.66,3.74,3.62,3.7,596700,0
2005-09-20,3.7,3.71,3.65,3.69,289200,0
2005-09-21,3.69,3.8,3.55,3.6,540400,0
2005-09-22,3.57,3.89,3.5,3.8,1764600,0
2005-09-23,3.78,3.89,3.77,3.82,599700,0
2005-09-26,3.8,3.99,3.73,3.98,809000,0
2005-09-27,4,4.09,3.92,3.97,505400,0
2005-09-28,4,4.08,3.98,4.05,692400,0
2005-09-29,4.09,4.13,3.97,4,651500,0
2005-09-30,4.24,4.24,3.97,4.04,474100,0
2005-10-03,4.04,4.15,4.04,4.06,464200,0
2005-10-04,4.06,4.07,3.72,3.73,860600,0
2005-10-05,3.75,3.92,3.75,3.85,522900,0
2005-10-06,3.75,3.79,3.6,3.68,415600,0
2005-10-07,3.75,4,3.63,3.85,380200,0
2005-10-10,3.97,3.97,3.71,3.81,230900,0
2005-10-11,3.81,3.89,3.66,3.77,325000,0
2005-10-12,3.8,3.85,3.55,3.6,440700,0
2005-10-13,3.65,3.65,3.33,3.45,498600,0
2005-10-14,3.26,3.4,3.26,3.33,760100,0
2005-10-17,3.35,3.49,3.35,3.39,494900,0
2005-10-18,3.38,3.39,3.26,3.26,379300,0
2005-10-19,3.3,3.3,3.1,3.19,756100,0
2005-10-20,4.91,4.91,3.07,3.07,485000,0
2005-10-21,3.06,3.27,3.05,3.23,341900,0
2005-10-24,3.23,3.34,3.15,3.22,410900,0
2005-10-25,3.22,3.59,3.21,3.49,938400,0
2005-10-26,3.55,3.73,3.5,3.7,598700,0
2005-10-27,3.71,3.74,3.4,3.47,510100,0
2005-10-28,3.42,3.61,3.42,3.61,215100,0
2005-10-31,3.51,3.55,3.46,3.49,250400,0
2005-11-01,3.52,3.53,3.42,3.5,149300,0
2005-11-02,3.54,3.55,3.44,3.49,177200,0
2005-11-03,3.5,3.59,3.44,3.59,410500,0
2005-11-04,3.73,3.81,3.56,3.69,1094800,0
2005-11-07,3.72,3.79,3.63,3.68,592700,0
2005-11-08,3.64,3.78,3.62,3.75,310900,0
2005-11-09,3.78,3.8,3.69,3.75,531800,0
2005-11-10,3.75,3.75,3.53,3.59,386100,0
2005-11-11,3.79,3.84,3.69,3.8,1126800,0
2005-11-14,3.83,3.95,3.75,3.88,515600,0
2005-11-15,3.88,3.88,3.72,3.79,395700,0
2005-11-16,3.85,3.95,3.83,3.9,405900,0
2005-11-17,3.99,3.99,3.87,3.9,525800,0
2005-11-18,3.92,3.94,3.83,3.94,499100,0
2005-11-21,3.9,3.94,3.8,3.93,298600,0
2005-11-22,3.93,4.09,3.93,4.09,607300,0
2005-11-23,4.1,4.18,4.01,4.03,303300,0
2005-11-25,4.03,4.21,4.01,4.18,343900,0
2005-11-28,4.12,4.17,3.8,4,760000,0
2005-11-29,4.1,4.13,4,4.05,308000,0
2005-11-30,3.99,4.08,3.98,4.03,249400,0
2005-12-01,4,4.13,4,4.09,270400,0
2005-12-02,4.1,4.11,4.05,4.11,197700,0
2005-12-05,4.12,4.21,4.12,4.19,372800,0
2005-12-06,4.2,4.2,4.05,4.19,623700,0
2005-12-07,4.15,4.28,4.08,4.1,422000,0
2005-12-08,4.09,4.18,4.06,4.13,251600,0
2005-12-09,4.25,4.25,4.09,4.11,642300,0
2005-12-12,4.07,4.16,4.07,4.14,381800,0
2005-12-13,4.17,4.23,4.1,4.2,500200,0
2005-12-14,4.17,4.18,4.1,4.15,316700,0
2005-12-15,4.11,4.13,4.02,4.09,314300,0
2005-12-16,4.04,4.08,3.75,3.95,672700,0
2005-12-19,3.99,4.02,3.91,3.99,230500,0
2005-12-20,3.99,4.01,3.8,3.93,239100,0
2005-12-21,4.09,4.2,4.02,4.2,822000,0
2005-12-22,4.25,4.26,4.15,4.2,455100,0
2005-12-23,4.39,4.39,4.15,4.18,175100,0
2005-12-27,4.19,4.2,4.1,4.14,301300,0
2005-12-28,4.1,4.16,4.05,4.11,182700,0
2005-12-29,4.18,4.23,4.14,4.22,348300,0
2005-12-30,4.24,4.28,4.2,4.24,417700,0
2006-01-03,4.25,4.4,4.24,4.4,552500,0
2006-01-04,4.4,4.48,4.35,4.47,481800,0
2006-01-05,4.5,4.5,4.3,4.43,313400,0
2006-01-06,4.49,4.55,4.45,4.53,406500,0
2006-01-09,4.59,4.64,4.55,4.6,692200,0
2006-01-10,4.64,4.65,4.58,4.63,681300,0
2006-01-11,4.65,4.69,4.55,4.62,742200,0
2006-01-12,4.76,4.85,4.55,4.74,1093800,0
2006-01-13,4.75,5,4.74,5,938300,0
2006-01-17,5.05,5.25,5,5.16,1567200,0
2006-01-18,5.19,5.24,4.9,5.05,874000,0
2006-01-19,5.1,5.1,4.91,4.99,847900,0
2006-01-20,5.05,5.3,5,5.29,1938500,0
2006-01-23,5.45,5.74,5.44,5.69,2424100,0
2006-01-24,5.85,5.88,5.47,5.77,1792900,0
2006-01-25,5.86,5.95,5.1,5.64,1892800,0
2006-01-26,5.63,5.75,5.29,5.72,1031900,0
2006-01-27,5.74,6.18,5.72,5.95,1490800,0
2006-01-30,6.05,6.06,5.83,5.96,1807200,0
2006-01-31,5.97,6.18,5.86,6.1,1021200,0
2006-02-01,6.1,6.49,6.05,6.43,1500200,0
2006-02-02,6.43,6.44,6.21,6.4,1252200,0
2006-02-03,6.4,6.92,6.25,6.92,1186900,0
2006-02-06,7.25,7.49,7.03,7.3,2252500,0
2006-02-07,7.32,7.35,6.85,6.99,1481000,0
2006-02-08,6.96,6.96,6.3,6.7,2315900,0
2006-02-09,6.72,7,6.53,6.67,1059100,0
2006-02-10,6.65,6.65,6,6.32,1314400,0
2006-02-13,6.37,6.49,6.13,6.35,907700,0
2006-02-14,6.35,6.35,6.02,6.18,906900,0
2006-02-15,6.05,6.35,6.01,6.2,802000,0
2006-02-16,6.3,6.6,6.3,6.6,755500,0
2006-02-17,6.7,6.75,6.5,6.6,741200,0
2006-02-21,6.94,6.94,6.7,6.75,838100,0
2006-02-22,6.73,6.76,6.45,6.59,516500,0
2006-02-23,6.51,6.6,6.3,6.42,519100,0
2006-02-24,6.52,6.66,6.42,6.42,711600,0
2006-02-27,6.49,6.5,6.43,6.46,375100,0
2006-02-28,6.55,6.59,6.48,6.55,584400,0
2006-03-01,6.5,6.8,6.4,6.8,780600,0
2006-03-02,6.8,7,6.8,6.99,620000,0
2006-03-03,7,7.19,6.99,7.1,912600,0
2006-03-06,7.03,7.1,6.8,6.97,967400,0
2006-03-07,7.05,7.08,6.63,6.7,646800,0
2006-03-08,6.69,6.69,6.01,6.02,1730100,0
2006-03-09,6.03,6.34,6,6.2,1085200,0
2006-03-10,6.06,6.2,5.65,5.9,911100,0
2006-03-13,6,6.3,5.9,6.29,489100,0
2006-03-14,6.29,6.35,6.17,6.31,301700,0
2006-03-15,6.31,6.35,6.15,6.34,280900,0
2006-03-16,6.35,6.47,6.1,6.47,485400,0
2006-03-17,6.46,6.47,6.29,6.32,257500,0
2006-03-20,6.37,6.4,6.12,6.25,337200,0
2006-03-21,6.22,6.48,6.15,6.4,386400,0
2006-03-22,6.36,6.55,6.26,6.49,331000,0
2006-03-23,6.5,6.8,6.5,6.79,561800,0
2006-03-24,6.84,6.9,6.65,6.71,361200,0
2006-03-27,6.78,6.78,6.6,6.67,334600,0
2006-03-28,6.75,7.1,6.67,6.99,938900,0
2006-03-29,6.99,7.05,6.87,6.94,545800,0
2006-03-30,6.86,6.9,6.76,6.77,504700,0
2006-03-31,6.75,6.78,6.5,6.66,695800,0
2006-04-03,6.7,6.98,6.66,6.83,660600,0
2006-04-04,6.84,6.84,6.61,6.74,398600,0
2006-04-05,6.74,6.85,6.65,6.74,474500,0
2006-04-06,6.77,7.24,6.75,7.2,1354600,0
2006-04-07,7.24,7.5,7,7.29,1185800,0
2006-04-10,7.35,7.65,7.35,7.49,1130700,0
2006-04-11,7.51,7.65,7.07,7.24,1185600,0
2006-04-12,7.24,7.39,7.1,7.39,567400,0
2006-04-13,7.45,7.64,7.27,7.35,795900,0
2006-04-17,7.35,7.57,7.35,7.49,665800,0
2006-04-18,7.58,7.8,7.44,7.57,1424200,0
2006-04-19,7.57,7.74,7.35,7.65,823300,0
2006-04-20,7.7,7.74,7.4,7.58,674800,0
2006-04-21,7.68,7.79,7.56,7.78,551500,0
2006-04-24,7.8,7.82,7.51,7.6,546500,0
2006-04-25,7.7,7.75,7.35,7.48,782700,0
2006-04-26,7.46,7.6,7.45,7.53,480000,0
2006-04-27,7.43,7.5,6.82,7.04,1246800,0
2006-04-28,6.84,7.22,6.84,7.1,586700,0
2006-05-01,7.1,7.33,7.1,7.21,357700,0
2006-05-02,7.21,7.32,7.01,7.11,692600,0
2006-05-03,7.11,7.15,6.87,6.94,580300,0
2006-05-04,6.89,6.9,6.65,6.75,981400,0
2006-05-05,6.81,7.04,6.75,7.03,633000,0
2006-05-08,7.02,7.03,6.77,6.95,562100,0
2006-05-09,7,7.42,6.9,7.42,1211800,0
2006-05-10,7.45,7.56,7.16,7.56,719700,0
2006-05-11,7.56,7.59,7.39,7.5,502500,0
2006-05-12,7.43,7.43,7,7.06,570900,0
2006-05-15,6.99,6.99,6.5,6.6,1039600,0
2006-05-16,6.68,6.89,6.62,6.79,523900,0
2006-05-17,6.9,7,6.65,6.85,445800,0
2006-05-18,6.65,6.8,6.51,6.53,467400,0
2006-05-19,6.5,6.63,6.11,6.34,880600,0
2006-05-22,6.26,6.3,6.01,6.2,667000,0
2006-05-23,6.2,6.43,6.08,6.15,1516700,0
2006-05-24,6.15,6.3,6.03,6.03,839200,0
2006-05-25,6.18,6.4,6.15,6.33,1236900,0
2006-05-26,6.43,6.95,6.42,6.9,1070100,0
2006-05-30,7.25,7.32,6.95,7.11,1211400,0
2006-05-31,7.19,7.19,6.89,7.06,824800,0
2006-06-01,7.18,7.25,7.01,7.23,785000,0
2006-06-02,7.85,8.1,7.51,8,4264100,0
2006-06-05,7.86,8.08,7.65,8.01,2450200,0
2006-06-06,8.09,8.11,7.85,8.03,1552300,0
2006-06-07,8.1,8.38,8.04,8.08,1853300,0
2006-06-08,8,8.08,7.57,8.01,2038900,0
2006-06-09,8.06,8.25,7.87,8.05,730200,0
2006-06-12,8.15,8.15,7.34,7.5,1084300,0
2006-06-13,7.3,7.38,6.65,6.97,1526800,0
2006-06-14,6.73,7.25,6.6,7.2,755100,0
2006-06-15,7.3,7.89,7.27,7.85,1009700,0
2006-06-16,7.65,8,7.65,7.89,585900,0
2006-06-19,7.99,7.99,7.48,7.5,616500,0
2006-06-20,7.5,7.89,7.5,7.65,520900,0
2006-06-21,7.78,7.98,7.65,7.91,873100,0
2006-06-22,7.9,8.21,7.85,8.21,1048200,0
2006-06-23,8.38,8.74,8.29,8.5,1884500,0
2006-06-26,8.74,8.74,8.35,8.53,1055800,0
2006-06-27,8.66,8.9,8.6,8.72,1268000,0
2006-06-28,8.85,9.53,8.7,9.36,2437900,0
2006-06-29,9.3,10,9.16,10,3534700,0
2006-06-30,10.06,10.45,9.75,9.76,6368100,0
2006-07-03,9.86,10.23,9.85,10.1,1389400,0
2006-07-05,9.79,10,8.58,9.02,4511400,0
2006-07-06,8.96,8.96,8.39,8.62,3207100,0
2006-07-07,8.48,9,8.35,8.77,2123500,0
2006-07-10,8.77,9.1,8.65,9.04,1533800,0
2006-07-11,9.15,9.38,9.05,9.14,1326000,0
2006-07-12,9.2,9.26,8.92,8.93,838400,0
2006-07-13,8.96,9.15,8.72,8.98,1097500,0
2006-07-14,8.93,9.09,8.7,8.87,900900,0
2006-07-17,8.81,8.81,8.35,8.36,1144200,0
2006-07-18,8.25,8.37,7.95,8.36,1243200,0
2006-07-19,8.26,8.8,8.11,8.73,1152600,0
2006-07-20,8.81,8.96,8.25,8.33,852700,0
2006-07-21,8.33,8.4,8.03,8.16,672200,0
2006-07-24,8.17,8.65,8.16,8.61,1035600,0
2006-07-25,8.84,9.25,8.7,9.23,1443600,0
2006-07-26,9.25,9.49,9.08,9.19,1125900,0
2006-07-27,9.28,9.5,8.7,9.02,812900,0
2006-07-28,8.95,9.3,8.95,9.24,771700,0
2006-07-31,9.3,9.3,8.97,9.09,961700,0
2006-08-01,9.09,9.2,8.88,9.07,954200,0
2006-08-02,9.15,9.4,9.15,9.29,826700,0
2006-08-03,9.19,9.29,8.95,9.15,642800,0
2006-08-04,9.22,9.28,8.9,9.12,585400,0
2006-08-07,9.11,9.24,9.07,9.15,482700,0
2006-08-08,9.15,9.2,8.84,8.85,667100,0
2006-08-09,8.87,9.05,8.75,8.83,755200,0
2006-08-10,8.87,9.06,8.78,8.93,562500,0
2006-08-11,9,9.05,8.8,8.88,314800,0
2006-08-14,8.9,8.99,8.39,8.46,1060100,0
2006-08-15,8.58,8.58,8.1,8.32,958400,0
2006-08-16,8.13,8.33,8.11,8.29,895200,0
2006-08-17,8.14,8.5,8.12,8.5,926700,0
2006-08-18,8.55,8.68,8.31,8.44,818100,0
2006-08-21,8.45,8.5,8.18,8.25,668900,0
2006-08-22,8.24,8.35,8.21,8.35,405400,0
2006-08-23,8.35,8.39,7.95,8,1390300,0
2006-08-24,8.03,8.23,8.01,8.16,655400,0
2006-08-25,8.15,8.35,8.15,8.16,484100,0
2006-08-28,8.07,8.13,8.01,8.07,609500,0
2006-08-29,8,8.58,7.55,8.58,2365300,0
2006-08-30,8.68,8.7,8.1,8.35,855300,0
2006-08-31,8.35,8.46,8.21,8.22,508500,0
2006-09-01,8.1,8.35,8.06,8.35,449000,0
2006-09-05,8.2,8.34,8.11,8.2,850800,0
2006-09-06,8.18,8.18,8,8,607800,0
2006-09-07,8,8.2,7.85,8.05,779700,0
2006-09-08,8,8.05,7.65,7.71,701100,0
2006-09-11,7.71,7.71,7.05,7.2,2265700,0
2006-09-12,7.17,7.29,7.06,7.09,779400,0
2006-09-13,7.01,7.53,7,7.44,1015600,0
2006-09-14,7.41,7.53,7.1,7.2,669900,0
2006-09-15,7.2,7.21,7.01,7.1,1028300,0
2006-09-18,7.3,7.39,7.25,7.37,690500,0
2006-09-19,7.26,7.5,7.21,7.29,804000,0
2006-09-20,7.16,7.49,7.15,7.37,647100,0
2006-09-21,7.44,7.49,7.26,7.26,351500,0
2006-09-22,7.4,7.41,7.12,7.17,436800,0
2006-09-25,7.12,7.12,6.84,6.98,790100,0
2006-09-26,6.86,7.23,6.86,7.17,724300,0
2006-09-27,7.39,7.44,7.21,7.43,506700,0
2006-09-28,7.48,7.59,7.33,7.51,432300,0
2006-09-29,7.5,7.54,7.1,7.18,733300,0
2006-10-02,7.31,7.4,7.17,7.2,474500,0
2006-10-03,7.2,7.21,6.95,6.99,900100,0
2006-10-04,7,7.3,6.9,7.3,551000,0
2006-10-05,7.3,7.45,7.27,7.43,536300,0
2006-10-06,7.3,7.4,7.15,7.36,347000,0
2006-10-09,7.4,7.49,7.19,7.19,535900,0
2006-10-10,7.2,7.41,7.11,7.4,609900,0
2006-10-11,7.41,7.52,7.29,7.33,619400,0
2006-10-12,7.4,7.77,7.4,7.77,767000,0
2006-10-13,7.95,8.35,7.77,8.33,1073700,0
2006-10-16,8.4,8.87,8.36,8.81,1014400,0
2006-10-17,8.89,8.91,8.36,8.55,771600,0
2006-10-18,8.51,8.64,8.35,8.38,433800,0
2006-10-19,8.48,8.74,8.41,8.63,492600,0
2006-10-20,8.53,8.62,8.27,8.37,463500,0
2006-10-23,8.16,8.3,8.04,8.14,456700,0
2006-10-24,8.14,8.44,8.08,8.41,317300,0
2006-10-25,8.45,8.63,8.4,8.54,401200,0
2006-10-26,8.64,8.69,8.31,8.52,443700,0
2006-10-27,8.5,8.55,8.25,8.27,371500,0
2006-10-30,8.2,8.29,8.1,8.25,344600,0
2006-10-31,8.2,8.31,8.07,8.29,392200,0
2006-11-01,8.2,8.29,8.02,8.04,530400,0
2006-11-02,7.91,8.01,7.81,7.85,484200,0
2006-11-03,7.62,8.37,7.61,8.36,748200,0
2006-11-06,8.4,8.43,8.17,8.32,442200,0
2006-11-07,8.22,8.34,8.1,8.11,386600,0
2006-11-08,8.11,8.48,8.1,8.44,558200,0
2006-11-09,8.5,8.75,8.45,8.5,657500,0
2006-11-10,8.48,8.5,8.17,8.23,534000,0
2006-11-13,8.17,8.2,8.09,8.16,522800,0
2006-11-14,8.12,8.25,8.04,8.24,516300,0
2006-11-15,8.14,8.45,8.1,8.38,602100,0
2006-11-16,8.44,8.47,8.08,8.13,535800,0
2006-11-17,8.12,8.22,8.08,8.17,249200,0
2006-11-20,8.15,8.29,8.05,8.11,292200,0
2006-11-21,8.12,8.27,8.11,8.24,261400,0
2006-11-22,8.3,8.31,8.06,8.15,290100,0
2006-11-24,8.2,8.27,8.15,8.25,151800,0
2006-11-27,8.23,8.23,7.87,7.92,946000,0
2006-11-28,7.92,8.34,7.92,8.26,1016300,0
2006-11-29,8.34,8.49,8.26,8.47,673700,0
2006-11-30,8.5,8.54,8.36,8.39,489700,0
2006-12-01,8.39,8.43,8.16,8.38,581200,0
2006-12-04,8.38,8.54,8.32,8.47,568000,0
2006-12-05,8.5,8.62,8.36,8.41,583200,0
2006-12-06,8.32,8.48,8.25,8.28,446500,0
2006-12-07,8.2,8.34,8.15,8.22,247800,0
2006-12-08,8.22,8.35,8.22,8.26,428300,0
2006-12-11,8.18,8.33,8.15,8.16,402900,0
2006-12-12,8.14,8.14,7.97,7.97,807900,0
2006-12-13,8,8.05,7.95,8.02,567500,0
2006-12-14,8.03,8.08,7.75,7.76,994600,0
2006-12-15,7.81,7.88,7.75,7.79,671600,0
2006-12-18,7.81,7.9,7.35,7.42,818600,0
2006-12-19,7.48,7.48,7.25,7.43,748500,0
2006-12-20,7.42,7.42,7.05,7.19,1296600,0
2006-12-21,7.13,7.2,6.87,6.9,1303100,0
2006-12-22,6.9,7.06,6.8,6.82,938000,0
2006-12-26,6.77,7.08,6.77,6.8,539200,0
2006-12-27,6.76,6.98,6.75,6.9,631700,0
2006-12-28,6.89,6.96,6.76,6.78,667000,0
2006-12-29,6.79,6.8,6.7,6.75,784800,0
2007-01-03,6.8,6.81,6.56,6.58,1057000,0
2007-01-04,6.58,6.66,6.5,6.52,817800,0
2007-01-05,6.5,6.6,6.37,6.53,1020600,0
2007-01-08,6.58,6.71,6.5,6.65,833200,0
2007-01-09,6.64,6.65,6.46,6.58,853100,0
2007-01-10,6.57,6.57,6.35,6.36,654500,0
2007-01-11,6.33,6.56,6.33,6.42,767000,0
2007-01-12,6.47,6.6,6.42,6.6,475700,0
2007-01-16,6.69,6.7,6.51,6.54,497100,0
2007-01-17,6.59,6.66,6.5,6.57,447000,0
2007-01-18,6.65,6.66,6.36,6.38,743800,0
2007-01-19,6.37,6.46,6.32,6.43,749000,0
2007-01-22,6.38,6.44,6.24,6.25,647200,0
2007-01-23,6.26,6.5,6.26,6.49,584100,0
2007-01-24,6.52,6.58,6.33,6.4,431000,0
2007-01-25,6.45,6.48,6.21,6.24,474800,0
2007-01-26,6.31,6.44,6.31,6.39,351200,0
2007-01-29,6.44,6.54,6.29,6.32,503000,0
2007-01-30,6.33,6.59,6.11,6.55,530100,0
2007-01-31,6.59,6.62,6.36,6.51,424000,0
2007-02-01,6.56,6.6,6.44,6.46,249800,0
2007-02-02,6.46,6.5,6.38,6.41,245800,0
2007-02-05,6.38,6.49,6.35,6.38,423000,0
2007-02-06,6.46,6.47,6.36,6.46,406600,0
2007-02-07,6.5,6.5,6.35,6.38,339200,0
2007-02-08,6.37,6.55,6.25,6.55,602100,0
2007-02-09,6.59,6.88,6.55,6.75,958300,0
2007-02-12,7.12,7.16,6.52,6.65,513722,0
2007-02-13,6.65,6.95,6.65,6.93,891180,0
2007-02-14,6.98,6.98,6.6,6.65,516575,0
2007-02-15,6.64,6.65,6.42,6.51,477500,0
2007-02-16,6.77,6.77,6.5,6.6,338800,0
2007-02-20,6.6,6.6,6.5,6.59,384200,0
2007-02-21,6.64,6.85,6.52,6.64,613900,0
2007-02-22,6.63,6.93,6.56,6.93,747000,0
2007-02-23,6.94,7.12,6.8,6.84,703400,0
2007-02-26,6.94,7.35,6.55,6.82,294940,0
2007-02-27,6.75,6.77,6,6.52,1051000,0
2007-02-28,6.38,6.58,6.3,6.42,618900,0
2007-03-01,6.4,6.47,6.22,6.36,496842,0
2007-03-02,6.34,6.36,6.09,6.1,711200,0
2007-03-05,6.05,6.11,5.66,5.68,1396500,0
2007-03-06,5.89,5.89,5.54,5.71,1202400,0
2007-03-07,5.75,5.78,5.6,5.74,686400,0
2007-03-08,5.71,5.74,5.21,5.36,1599200,0
2007-03-09,5.39,5.49,5.16,5.26,857700,0
2007-03-12,5.26,5.26,5.01,5.05,785200,0
2007-03-13,5.01,5.1,4.79,4.84,825700,0
2007-03-14,4.89,4.99,4.68,4.75,1142000,0
2007-03-15,4.75,4.9,4.65,4.69,826900,0
2007-03-16,4.7,4.72,4.51,4.61,1039500,0
2007-03-19,4.57,4.89,4.56,4.88,1064600,0
2007-03-20,4.99,5.09,4.89,4.98,1087000,0
2007-03-21,5.03,5.12,4.92,5.1,675600,0
2007-03-22,5.1,5.28,5.1,5.21,749100,0
2007-03-23,5.22,5.29,5.15,5.16,537500,0
2007-03-26,5.3,5.31,5.15,5.21,384700,0
2007-03-27,5.19,5.27,5.01,5.04,645300,0
2007-03-28,5.14,5.25,5.08,5.21,644700,0
2007-03-29,5.2,5.23,5.07,5.22,669600,0
2007-03-30,5.25,5.28,5.15,5.18,442500,0
2007-04-02,5.14,5.18,5.02,5.06,515500,0
2007-04-03,5.03,5.14,4.96,5.05,648000,0
2007-04-04,4.95,5.1,4.95,5.01,366200,0
2007-04-05,4.98,5.1,4.98,5.01,307700,0
2007-04-09,5.14,5.26,5.04,5.25,1091700,0
2007-04-10,5.29,5.66,5.26,5.63,1252700,0
2007-04-11,5.65,5.74,5.41,5.5,1025300,0
2007-04-12,5.52,5.7,5.5,5.63,677200,0
2007-04-13,5.8,5.85,5.65,5.84,823900,0
2007-04-16,5.85,5.99,5.65,5.76,748700,0
2007-04-17,5.75,5.8,5.53,5.53,1368000,0
2007-04-18,5.63,5.63,5.33,5.46,1088200,0
2007-04-19,5.35,5.4,5.23,5.3,842400,0
2007-04-20,5.33,5.62,5.29,5.62,878900,0
2007-04-23,5.64,5.8,5.47,5.8,949500,0
2007-04-24,5.8,5.95,5.65,5.65,620800,0
2007-04-25,5.67,5.76,5.6,5.65,485800,0
2007-04-26,5.65,5.73,5.53,5.55,564580,0
2007-04-27,5.55,5.61,5.46,5.55,754100,0
2007-04-30,5.5,5.61,5.26,5.4,777000,0
2007-05-01,5.4,5.4,5.19,5.24,903600,0
2007-05-02,5.21,5.47,5.2,5.4,600600,0
2007-05-03,5.41,5.44,5.26,5.27,550615,0
2007-05-04,5.33,5.54,5.29,5.54,530800,0
2007-05-07,5.57,5.61,5.55,5.57,560600,0
2007-05-08,5.56,5.66,5.42,5.48,781714,0
2007-05-09,5.53,5.79,5.45,5.69,889600,0
2007-05-10,5.26,5.46,5.24,5.28,1227581,0
2007-05-11,5.2,5.42,5.2,5.33,581900,0
2007-05-14,5.31,5.36,5.26,5.3,589700,0
2007-05-15,5.3,5.3,5.04,5.07,1161600,0
2007-05-16,5.03,5.1,4.96,5.07,871714,0
2007-05-17,5.12,5.21,5.01,5.18,546316,0
2007-05-18,5.12,5.22,5.11,5.15,616200,0
2007-05-21,5.16,5.31,5.16,5.27,578860,0
2007-05-22,5.27,5.27,5.07,5.1,637526,0
2007-05-23,5.1,5.18,5.08,5.12,536400,0
2007-05-24,5.08,5.15,4.96,4.99,683558,0
2007-05-25,5,5.07,4.96,4.99,550500,0
2007-05-29,5.06,5.06,4.91,4.98,580700,0
2007-05-30,4.96,4.96,4.89,4.9,499500,0
2007-05-31,4.9,4.94,4.73,4.79,1020600,0
2007-06-01,4.8,4.88,4.8,4.86,774110,0
2007-06-04,4.86,4.98,4.86,4.97,517430,0
2007-06-05,4.97,4.98,4.85,4.97,446900,0
2007-06-06,4.85,4.95,4.81,4.89,507300,0
2007-06-07,4.91,4.91,4.75,4.79,615100,0
2007-06-08,4.84,4.84,4.7,4.82,525100,0
2007-06-11,4.82,4.85,4.71,4.72,358700,0
2007-06-12,4.69,4.72,4.59,4.62,507750,0
2007-06-13,4.68,4.7,4.63,4.68,355200,0
2007-06-14,4.72,4.79,4.71,4.77,340300,0
2007-06-15,4.83,4.94,4.8,4.92,813300,0
2007-06-18,4.95,5.04,4.93,4.96,479400,0
2007-06-19,5,5.09,4.96,5.08,435800,0
2007-06-20,5.08,5.14,4.91,4.93,555600,0
2007-06-21,4.93,5.03,4.9,5,275700,0
2007-06-22,5.04,5.05,4.93,4.94,2480400,0
2007-06-25,5,5.07,4.92,4.93,575000,0
2007-06-26,4.97,4.97,4.76,4.81,527200,0
2007-06-27,4.83,4.93,4.75,4.92,417000,0
2007-06-28,4.97,5,4.87,4.9,302200,0
2007-06-29,4.96,5.03,4.82,4.83,408000,0
2007-07-02,5.02,5.02,4.86,4.97,314000,0
2007-07-03,4.99,5.03,4.97,5,425000,0
2007-07-05,5.03,5.04,4.91,4.91,432500,0
2007-07-06,5,5.12,4.86,4.92,377000,0
2007-07-09,4.99,5.04,4.95,5.01,686600,0
2007-07-10,4.95,5.07,4.93,5.06,623900,0
2007-07-11,5.1,5.1,4.97,5.06,413600,0
2007-07-12,5.04,5.1,5.01,5.06,397500,0
2007-07-13,5.06,5.09,5.03,5.05,300400,0
2007-07-16,5.05,5.05,4.95,4.98,421000,0
2007-07-17,4.99,5.04,4.97,5.02,367900,0
2007-07-18,5,5.3,4.97,5.25,911500,0
2007-07-19,5.3,5.49,5.3,5.41,924100,0
2007-07-20,5.41,5.45,5.15,5.25,652800,0
2007-07-23,5.3,5.3,5.2,5.26,402600,0
2007-07-24,5.3,5.33,4.99,5.02,662500,0
2007-07-25,5.03,5.07,4.96,5.04,433500,0
2007-07-26,5,5,4.76,4.87,687700,0
2007-07-27,4.81,4.85,4.73,4.76,589900,0
2007-07-30,4.76,4.79,4.61,4.71,504500,0
2007-07-31,4.71,4.93,4.71,4.76,708900,0
2007-08-01,4.8,4.95,4.61,4.79,581800,0
2007-08-02,4.76,4.9,4.7,4.82,482000,0
2007-08-03,4.79,4.83,4.63,4.64,704900,0
2007-08-06,4.67,4.67,4.25,4.36,922300,0
2007-08-07,4.39,4.39,4.25,4.32,472200,0
2007-08-08,4.42,4.44,4.25,4.25,798400,0
2007-08-09,4.19,4.42,3.88,4.09,1550600,0
2007-08-10,3.9,4.25,3.86,4.25,1205000,0
2007-08-13,4.26,4.28,4.01,4.07,714200,0
2007-08-14,4.1,4.13,3.91,4.05,432800,0
2007-08-15,4.02,4.1,3.85,3.91,527300,0
2007-08-16,3.84,3.91,3.62,3.87,915800,0
2007-08-17,3.97,4.05,3.81,3.84,666800,0
2007-08-20,3.88,3.88,3.7,3.84,411300,0
2007-08-21,3.78,3.85,3.72,3.78,278700,0
2007-08-22,3.88,3.88,3.71,3.8,291800,0
2007-08-23,3.82,3.85,3.66,3.68,399100,0
2007-08-24,3.71,3.75,3.65,3.75,344200,0
2007-08-27,3.72,3.78,3.7,3.71,314200,0
2007-08-28,3.71,3.74,3.64,3.68,229400,0
2007-08-29,3.71,3.83,3.68,3.79,577900,0
2007-08-30,3.79,3.84,3.73,3.8,221700,0
2007-08-31,3.85,3.92,3.77,3.92,365100,0
2007-09-04,3.92,3.92,3.77,3.88,466900,0
2007-09-05,3.82,3.85,3.63,3.75,693300,0
2007-09-06,3.8,3.83,3.75,3.81,390500,0
2007-09-07,3.78,3.8,3.69,3.72,283700,0
2007-09-10,3.78,3.89,3.69,3.85,1011700,0
2007-09-11,3.97,4.13,3.94,4.09,663460,0
2007-09-12,4.09,4.34,4.09,4.25,591700,0
2007-09-13,4.3,4.3,4.19,4.2,389700,0
2007-09-14,4.24,4.25,4.12,4.21,226900,0
2007-09-17,4.3,4.4,4.29,4.39,682500,0
2007-09-18,4.45,4.67,4.4,4.65,534600,0
2007-09-19,4.7,4.85,4.7,4.85,676900,0
2007-09-20,4.82,4.93,4.69,4.75,546800,0
2007-09-21,4.84,4.86,4.75,4.84,450000,0
2007-09-24,4.82,4.83,4.62,4.62,491600,0
2007-09-25,4.59,4.65,4.46,4.56,344400,0
2007-09-26,4.58,5.38,4.45,4.66,1831400,0
2007-09-27,4.75,4.75,4.56,4.62,444300,0
2007-09-28,4.6,4.71,4.57,4.57,1038200,0
2007-10-01,4.6,4.81,4.6,4.78,471300,0
2007-10-02,4.8,4.9,4.75,4.9,320100,0
2007-10-03,4.9,4.9,4.69,4.72,350700,0
2007-10-04,4.75,4.78,4.66,4.74,135100,0
2007-10-05,4.81,4.82,4.69,4.77,223600,0
2007-10-08,4.7,4.72,4.61,4.7,197400,0
2007-10-09,4.69,4.85,4.65,4.85,228900,0
2007-10-10,4.75,4.76,4.66,4.76,276600,0
2007-10-11,4.72,4.81,4.7,4.72,391800,0
2007-10-12,4.7,4.75,4.7,4.73,250186,0
2007-10-15,4.75,4.79,4.7,4.75,319200,0
2007-10-16,4.75,4.82,4.73,4.79,391300,0
2007-10-17,4.82,4.84,4.75,4.79,356600,0
2007-10-18,4.75,4.8,4.75,4.8,355800,0
2007-10-19,4.8,4.8,4.63,4.7,567400,0
2007-10-22,4.65,4.69,4.43,4.67,798700,0
2007-10-23,4.66,4.75,4.6,4.73,413600,0
2007-10-24,4.7,4.75,4.67,4.73,366900,0
2007-10-25,4.74,4.78,4.66,4.76,902100,0
2007-10-26,4.8,4.8,4.73,4.79,764000,0
2007-10-29,4.8,4.96,4.79,4.96,472400,0
2007-10-30,4.89,5.05,4.85,4.99,477800,0
2007-10-31,5,5.09,4.96,5.08,399200,0
2007-11-01,5.03,5.1,4.81,4.81,674100,0
2007-11-02,4.84,4.98,4.78,4.82,504700,0
2007-11-05,4.79,4.82,4.67,4.7,354220,0
2007-11-06,4.75,4.84,4.71,4.82,341230,0
2007-11-07,4.77,4.82,4.64,4.66,320401,0
2007-11-08,4.68,4.77,4.49,4.49,496700,0
2007-11-09,4.44,4.79,4.4,4.78,572000,0
2007-11-12,4.78,4.78,4.55,4.63,626800,0
2007-11-13,4.61,4.8,4.6,4.8,541800,0
2007-11-14,4.8,4.94,4.77,4.8,683700,0
2007-11-15,4.77,4.79,4.65,4.79,440000,0
2007-11-16,4.8,4.8,4.56,4.68,541400,0
2007-11-19,4.64,4.8,4.6,4.76,570700,0
2007-11-20,4.71,4.84,4.7,4.82,556400,0
2007-11-21,4.79,4.8,4.62,4.7,455800,0
2007-11-23,4.68,4.71,4.64,4.69,114000,0
2007-11-26,4.64,4.74,4.52,4.72,669430,0
2007-11-27,4.68,4.69,4.59,4.63,469456,0
2007-11-28,4.67,4.67,4.56,4.63,473953,0
2007-11-29,4.61,4.7,4.51,4.53,349900,0
2007-11-30,4.55,4.55,4.33,4.36,737500,0
2007-12-03,4.28,4.38,4.16,4.2,504324,0
2007-12-04,4.16,4.18,4.01,4.12,527400,0
2007-12-05,4.22,4.56,4.18,4.56,561100,0
2007-12-06,4.54,4.78,4.51,4.78,453400,0
2007-12-07,4.75,4.77,4.7,4.72,306398,0
2007-12-10,4.72,4.83,4.72,4.79,530450,0
2007-12-11,4.8,4.83,4.57,4.67,467188,0
2007-12-12,4.6,4.82,4.6,4.69,413520,0
2007-12-13,4.66,4.75,4.63,4.74,515200,0
2007-12-14,4.71,4.74,4.51,4.6,591300,0
2007-12-17,4.55,4.63,4.55,4.57,421500,0
2007-12-18,4.57,4.64,4.55,4.59,484800,0
2007-12-19,4.57,4.77,4.57,4.76,496500,0
2007-12-20,4.77,5.04,4.76,5.02,744800,0
2007-12-21,5,5.2,5,5.17,1059619,0
2007-12-24,5.17,5.43,5.17,5.4,348200,0
2007-12-26,5.36,5.37,4.91,4.98,845500,0
2007-12-27,4.98,5.01,4.74,4.74,753050,0
2007-12-28,4.81,4.88,4.68,4.69,682090,0
2007-12-31,4.61,4.83,4.61,4.65,883092,0
2008-01-02,4.65,4.73,4.53,4.65,1259030,0
2008-01-03,4.71,4.89,4.68,4.76,735804,0
2008-01-04,4.67,4.81,4.59,4.59,1092751,0
2008-01-07,4.59,4.83,4.41,4.76,1286478,0
2008-01-08,4.8,4.87,4.62,4.62,770269,0
2008-01-09,4.62,4.86,4.62,4.81,491513,0
2008-01-10,4.75,4.94,4.7,4.87,399889,0
2008-01-11,4.83,4.99,4.8,4.9,453700,0
2008-01-14,4.97,4.98,4.79,4.98,405335,0
2008-01-15,4.9,5.04,4.83,5,562861,0
2008-01-16,4.98,5.14,4.86,5.13,683818,0
2008-01-17,5.16,5.16,5.05,5.12,712086,0
2008-01-18,5.15,5.16,4.71,4.75,767071,0
2008-01-22,4.05,4.5,3.99,4.3,1110213,0
2008-01-23,4.2,4.4,4,4.35,1011914,0
2008-01-24,4.41,4.5,4.36,4.5,729557,0
2008-01-25,4.56,4.57,4.35,4.51,1151062,0
2008-01-28,4.45,4.67,4.44,4.62,793718,0
2008-01-29,4.68,4.73,4.5,4.73,611100,0
2008-01-30,4.69,4.77,4.54,4.54,538000,0
2008-01-31,4.55,4.58,4.42,4.49,331882,0
2008-02-01,4.55,4.55,4.42,4.45,403706,0
2008-02-04,4.4,4.45,4.33,4.4,330567,0
2008-02-05,4.33,4.42,4.3,4.3,330677,0
2008-02-06,4.36,4.4,4.2,4.21,331043,0
2008-02-07,4.2,4.31,4.08,4.29,419200,0
2008-02-08,4.27,4.34,4.23,4.26,240298,0
2008-02-11,4.27,4.3,4.14,4.19,408630,0
2008-02-12,4.15,4.33,4.15,4.23,424700,0
2008-02-13,4.26,4.48,4.26,4.45,421842,0
2008-02-14,4.45,4.53,4.44,4.44,205860,0
2008-02-15,4.4,4.46,4.35,4.35,334493,0
2008-02-19,4.37,4.48,4.37,4.4,243998,0
2008-02-20,4.38,4.55,4.38,4.52,247100,0
2008-02-21,4.56,4.56,4.38,4.4,262418,0
2008-02-22,4.4,4.43,4.27,4.32,611093,0
2008-02-25,4.31,4.45,4.31,4.41,336319,0
2008-02-26,4.41,4.45,4.36,4.41,360970,0
2008-02-27,4.36,4.47,4.36,4.46,505369,0
2008-02-28,4.4,4.5,4.39,4.42,356091,0
2008-02-29,4.4,4.52,4.36,4.46,497600,0
2008-03-03,4.37,4.57,4.37,4.51,759100,0
2008-03-04,4.53,4.6,4.44,4.54,862430,0
2008-03-05,4.59,4.65,4.53,4.65,529990,0
2008-03-06,4.59,4.62,4.45,4.45,414095,0
2008-03-07,4.41,4.64,4.35,4.57,748963,0
2008-03-10,4.6,4.75,4.6,4.67,362094,0
2008-03-11,4.7,4.93,4.67,4.89,794500,0
2008-03-12,4.96,5.17,4.94,5.15,658739,0
2008-03-13,5,5.16,4.75,5.05,756875,0
2008-03-14,5.1,5.1,4.86,4.9,594058,0
2008-03-17,4.78,4.92,4.72,4.72,488500,0
2008-03-18,4.72,5.07,4.72,5.03,612147,0
2008-03-19,5.04,5.07,4.81,4.81,341293,0
2008-03-20,4.8,5.18,4.8,4.89,1033121,0
2008-03-24,4.89,5.05,4.85,4.96,288902,0
2008-03-25,4.95,5.04,4.95,5.03,356760,0
2008-03-26,5,5.41,5,5.41,791137,0
2008-03-27,5.39,5.44,4.96,5,1042299,0
2008-03-28,4.95,5.16,4.95,5.03,419046,0
2008-03-31,5.08,5.08,4.91,4.97,534300,0
2008-04-01,4.91,5.03,4.91,5.02,506075,0
2008-04-02,5.07,5.4,5.02,5.32,803662,0
2008-04-03,5.32,5.58,5.28,5.56,989171,0
2008-04-04,5.58,5.72,5.48,5.58,824517,0
2008-04-07,5.73,6.12,5.66,5.9,951663,0
2008-04-08,5.95,5.98,5.77,5.81,517800,0
2008-04-09,5.8,6.05,5.8,5.89,863508,0
2008-04-10,5.9,5.98,5.58,5.61,857277,0
2008-04-11,5.71,5.79,5.58,5.58,490730,0
2008-04-14,5.53,5.95,5.53,5.82,565878,0
2008-04-15,5.9,6.15,5.86,6.15,1094095,0
2008-04-16,6.27,6.27,5.97,6.17,807022,0
2008-04-17,6.13,6.19,6.01,6.02,450233,0
2008-04-18,6.12,6.59,6.09,6.57,1054043,0
2008-04-21,6.53,6.59,6.4,6.45,640799,0
2008-04-22,6.5,6.72,6.48,6.58,676132,0
2008-04-23,6.7,6.7,6.37,6.47,644915,0
2008-04-24,6.51,6.51,6.35,6.46,556991,0
2008-04-25,6.47,6.64,6.41,6.54,564451,0
2008-04-28,6.6,6.73,6.54,6.61,487544,0
2008-04-29,6.67,6.67,6.23,6.32,517870,0
2008-04-30,6.32,6.6,6.29,6.48,403782,0
2008-05-01,6.42,6.54,6.25,6.49,595906,0
2008-05-02,6.49,6.55,6.35,6.4,406630,0
2008-05-05,6.35,6.68,6.35,6.64,527267,0
2008-05-06,6.68,6.85,6.65,6.85,811556,0
2008-05-07,6.87,6.92,6.67,6.7,619538,0
2008-05-08,6.92,6.92,6.5,6.67,602875,0
2008-05-09,6.77,6.88,6.53,6.8,616285,0
2008-05-12,6.8,7.05,6.64,7.02,711870,0
2008-05-13,7.02,7.35,6.91,7.35,1114361,0
2008-05-14,7.35,7.45,6.85,7.19,805181,0
2008-05-15,7.21,7.35,6.9,7.31,830997,0
2008-05-16,7.5,7.69,7.44,7.54,1183237,0
2008-05-19,7.6,8.09,7.52,7.8,1280625,0
2008-05-20,7.8,8.25,7.8,7.98,1487835,0
2008-05-21,8.19,8.32,7.92,7.94,1245736,0
2008-05-22,8.03,8.34,7.91,7.96,1101569,0
2008-05-23,8.05,8.05,7.76,7.96,530000,0
2008-05-27,7.87,8,7.75,7.82,898163,0
2008-05-28,7.75,7.9,7.3,7.89,1680034,0
2008-05-29,7.92,7.99,7.35,7.39,2392007,0
2008-05-30,7.39,7.48,7.18,7.36,1463328,0
2008-06-02,7.31,7.57,7.31,7.46,1509128,0
2008-06-03,7.46,7.63,7.4,7.41,726010,0
2008-06-04,7.4,7.49,6.76,6.85,1662978,0
2008-06-05,6.74,7.35,6.73,7.35,1051001,0
2008-06-06,7.52,7.87,7.5,7.6,2149321,0
2008-06-09,7.6,7.96,7.5,7.77,852383,0
2008-06-10,7.75,7.88,7.52,7.68,744213,0
2008-06-11,7.7,7.85,7.65,7.65,661341,0
2008-06-12,7.57,7.85,7.57,7.73,1230839,0
2008-06-13,7.69,7.93,7.69,7.8,892662,0
2008-06-16,7.84,7.97,7.82,7.88,606346,0
2008-06-17,7.88,8.33,7.85,8.28,1385900,0
2008-06-18,8.35,8.98,8.33,8.86,1650022,0
2008-06-19,8.9,8.9,8.21,8.31,1072985,0
2008-06-20,8.37,8.63,8.27,8.42,1194527,0
2008-06-23,8.5,8.75,8.42,8.72,719916,0
2008-06-24,8.72,8.72,8.4,8.43,650725,0
2008-06-25,8.5,8.55,8.1,8.33,1019899,0
2008-06-26,8.31,8.8,8.31,8.49,787054,0
2008-06-27,8.58,8.75,8.45,8.49,1641648,0
2008-06-30,8.51,8.78,8.46,8.47,570883,0
2008-07-01,8.55,8.6,8.3,8.56,688875,0
2008-07-02,8.67,8.67,8.21,8.25,863978,0
2008-07-03,8.14,8.15,7.11,7.64,939506,0
2008-07-07,7.63,7.68,7.17,7.41,856665,0
2008-07-08,7.25,7.4,6.85,7.26,937699,0
2008-07-09,7.16,7.55,7.05,7.08,927595,0
2008-07-10,7,7.78,7,7.72,1288741,0
2008-07-11,7.74,7.99,7.55,7.9,934746,0
2008-07-14,7.85,7.99,7.72,7.88,543196,0
2008-07-15,7.81,7.9,7.51,7.52,652209,0
2008-07-16,7.5,7.55,7.07,7.29,658097,0
2008-07-17,7.2,7.26,6.41,6.77,1039101,0
2008-07-18,6.61,6.98,6.53,6.74,528208,0
2008-07-21,6.67,7.08,6.56,6.99,622806,0
2008-07-22,6.74,6.91,6.35,6.49,895912,0
2008-07-23,6.38,6.5,6.19,6.27,609454,0
2008-07-24,6.24,6.42,5.97,6.26,654327,0
2008-07-25,6.26,6.48,6.25,6.37,664813,0
2008-07-28,6.35,6.42,6.2,6.27,515557,0
2008-07-29,6.18,6.38,6.06,6.31,459754,0
2008-07-30,6.27,6.83,6.14,6.78,607013,0
2008-07-31,6.7,6.88,6.36,6.55,525594,0
2008-08-01,6.59,6.88,6.51,6.58,417435,0
2008-08-04,6.6,6.68,5.81,5.82,799037,0
2008-08-05,5.74,6.07,5.74,5.84,590877,0
2008-08-06,5.77,6.1,5.77,6.07,1357114,0
2008-08-07,6.14,6.19,5.93,6.09,646252,0
2008-08-08,6.1,6.13,5.79,5.87,612880,0
2008-08-11,5.74,5.87,5.43,5.69,822414,0
2008-08-12,6.09,6.09,5.31,5.76,905974,0
2008-08-13,5.86,6.55,5.83,6.53,907780,0
2008-08-14,6.62,6.86,6.45,6.78,1092211,0
2008-08-15,6.77,6.94,6.53,6.63,953377,0
2008-08-18,6.7,6.84,6.56,6.57,410967,0
2008-08-19,6.64,6.85,6.59,6.75,425002,0
2008-08-20,6.78,7.32,6.72,7.22,684604,0
2008-08-21,7.26,7.55,7.1,7.43,569677,0
2008-08-22,7.32,7.65,7.28,7.43,555789,0
2008-08-25,7.49,7.71,7.38,7.48,488071,0
2008-08-26,7.35,7.94,7.35,7.8,508059,0
2008-08-27,7.89,8.15,7.89,8.14,612645,0
2008-08-28,8.26,8.28,7.72,8.02,510447,0
2008-08-29,7.91,8.16,7.73,7.83,392848,0
2008-09-02,7.74,7.74,7.29,7.39,588961,0
2008-09-03,7.29,7.5,7.22,7.29,417286,0
2008-09-04,7.18,7.47,7,7.2,490020,0
2008-09-05,7.13,7.36,6.96,7.27,310803,0
2008-09-08,7.21,7.49,7.16,7.19,436171,0
2008-09-09,7.15,7.19,6.53,6.53,1240754,0
2008-09-10,6.55,7.11,6.55,7.11,716405,0
2008-09-11,7.1,7.1,6.63,6.95,560284,0
2008-09-12,6.84,7.32,6.84,7.06,759103,0
2008-09-15,6.86,6.86,6.17,6.27,724626,0
2008-09-16,5.96,6.56,5.93,6.56,651973,0
2008-09-17,6.46,6.47,6.01,6.19,811163,0
2008-09-18,6.22,6.65,5.97,6.28,953583,0
2008-09-19,6.6,7.2,6.49,7.2,1361692,0
2008-09-22,7.2,7.49,6.99,7.35,590772,0
2008-09-23,7.33,7.46,7.03,7.11,624314,0
2008-09-24,7.15,7.36,7.07,7.07,339637,0
2008-09-25,7.05,7.31,7,7.24,372642,0
2008-09-26,6.96,7.29,6.85,7.16,465903,0
2008-09-29,7.01,7.01,6.21,6.25,599108,0
2008-09-30,6.67,6.95,6.14,6.84,587245,0
2008-10-01,6.63,6.88,6.5,6.62,456910,0
2008-10-02,6.52,6.62,5.93,5.97,648063,0
2008-10-03,5.99,6.68,5.96,5.98,598401,0
2008-10-06,5.99,5.99,5.04,5.59,788657,0
2008-10-07,5.68,5.69,4.86,4.87,833300,0
2008-10-08,4.73,4.97,4.43,4.7,877986,0
2008-10-09,4.83,4.95,4.12,4.17,393635,0
2008-10-10,4.01,4.34,3.5,4.24,918381,0
2008-10-13,4.4,4.84,4.34,4.83,793051,0
2008-10-14,5.02,5.19,4.63,4.77,625709,0
2008-10-15,4.57,4.65,4.07,4.07,526571,0
2008-10-16,4.11,4.85,3.86,4.78,1050512,0
2008-10-17,4.67,5.14,4.2,4.56,945547,0
2008-10-20,4.78,5.32,4.75,5.24,501356,0
2008-10-21,5.19,5.48,5,5.21,541112,0
2008-10-22,4.99,5.18,4.6,4.75,565230,0
2008-10-23,4.93,5,4.38,4.76,643439,0
2008-10-24,4.08,4.67,4.06,4.59,410811,0
2008-10-27,4.5,4.5,4.04,4.05,294028,0
2008-10-28,4.33,4.38,3.95,4.32,724762,0
2008-10-29,4.41,4.57,4.21,4.32,810613,0
2008-10-30,4.43,4.92,4.32,4.92,601467,0
2008-10-31,4.64,5.37,4.6,5.3,739049,0
2008-11-03,5.37,5.38,5.02,5.22,644378,0
2008-11-04,5.25,5.47,4.86,5.12,562438,0
2008-11-05,4.96,5.04,4.77,4.84,633894,0
2008-11-06,4.69,4.73,4.25,4.38,563530,0
2008-11-07,4.4,4.84,4.39,4.71,439218,0
2008-11-10,4.99,5.24,4.8,4.92,449708,0
2008-11-11,4.93,4.99,4.68,4.73,442176,0
2008-11-12,4.6,4.69,4.1,4.2,935364,0
2008-11-13,4.23,4.98,4.12,4.98,695830,0
2008-11-14,4.86,4.87,4.39,4.39,423441,0
2008-11-17,4.47,4.64,4.33,4.4,330032,0
2008-11-18,4.47,4.47,4.1,4.27,507056,0
2008-11-19,4.25,4.39,4.11,4.21,452894,0
2008-11-20,4.08,4.23,3.9,3.92,804872,0
2008-11-21,4.04,4.34,3.83,4.3,1084748,0
2008-11-24,4.31,5.09,4.3,5.05,832240,0
2008-11-25,5.16,5.36,4.96,5.25,1702782,0
2008-11-26,5.16,6.58,5.08,6.54,1097954,0
2008-11-28,6.34,6.5,5.94,6.3,587742,0
2008-12-01,5.92,7.16,5.92,6.84,1981040,0
2008-12-02,6.96,7.14,6.25,7.05,2855201,0
2008-12-03,6.66,7.46,6.59,7.29,1244957,0
2008-12-04,7.19,7.45,6.42,6.5,1369757,0
2008-12-05,6.33,6.44,5.41,5.98,1116968,0
2008-12-08,6.23,6.41,6.02,6.36,750123,0
2008-12-09,6.33,6.53,5.94,6.06,614859,0
2008-12-10,6.32,6.73,6.12,6.73,478278,0
2008-12-11,6.81,7.06,6.3,6.51,751027,0
2008-12-12,6.36,6.82,6.15,6.82,524274,0
2008-12-15,6.86,7.05,6.32,6.52,782663,0
2008-12-16,6.56,6.73,6.29,6.73,808388,0
2008-12-17,6.61,6.85,6.22,6.26,733810,0
2008-12-18,6.26,6.28,5.82,5.9,2037810,0
2008-12-19,5.98,6.38,5.89,6.03,793183,0
2008-12-22,6.2,6.2,5.5,5.73,445122,0
2008-12-23,5.79,6,5.53,5.67,373761,0
2008-12-24,5.73,5.82,5.54,5.78,136914,0
2008-12-26,5.84,6,5.78,5.94,264567,0
2008-12-29,6.09,6.25,5.98,6.25,584632,0
2008-12-30,6.55,6.7,6.32,6.7,867636,0
2008-12-31,6.75,7.6,6.75,7.44,816493,0
2009-01-02,7.44,7.88,7.4,7.53,734531,0
2009-01-05,7.54,8.35,7.53,8.18,894662,0
2009-01-06,8.46,8.47,7.69,7.93,917761,0
2009-01-07,7.79,7.92,7.05,7.28,574284,0
2009-01-08,7.25,8,7.15,7.57,1483501,0
2009-01-09,7.54,7.54,7.15,7.26,420226,0
2009-01-12,7.26,7.46,7,7.27,465104,0
2009-01-13,7.08,7.14,6.85,7.01,619128,0
2009-01-14,6.87,6.99,6.45,6.5,550811,0
2009-01-15,6.5,7.18,6.31,7.13,696132,0
2009-01-16,7.23,7.43,6.78,7.22,496049,0
2009-01-20,7.22,7.29,6.52,6.54,429088,0
2009-01-21,6.61,7.74,6.56,7.65,645808,0
2009-01-22,7.47,7.47,6.76,6.96,467417,0
2009-01-23,6.77,7.34,6.67,7.2,463980,0
2009-01-26,7.24,7.73,7.19,7.51,352089,0
2009-01-27,7.65,7.8,7.26,7.67,518836,0
2009-01-28,7.78,7.85,7.57,7.8,426290,0
2009-01-29,7.67,8.2,7.64,7.78,540348,0
2009-01-30,7.7,8.07,7.45,7.51,478388,0
2009-02-02,7.4,7.92,7.36,7.87,455320,0
2009-02-03,7.75,7.96,7.5,7.7,320835,0
2009-02-04,7.73,8.01,7.64,7.8,333875,0
2009-02-05,7.71,8.08,7.6,7.98,440272,0
2009-02-06,8.04,8.2,7.86,8.15,509778,0
2009-02-09,8.03,8.34,8.03,8.32,408493,0
2009-02-10,8.35,8.54,7.89,8.02,630144,0
2009-02-11,8.04,8.39,7.9,8.16,465146,0
2009-02-12,8,8.04,7.55,7.88,518077,0
2009-02-13,7.79,8.28,7.79,8.11,457668,0
2009-02-17,8,8,7.17,7.19,648879,0
2009-02-18,7.25,7.25,6.61,6.64,423503,0
2009-02-19,6.67,6.87,6.6,6.79,391464,0
2009-02-20,6.68,6.74,6.2,6.44,430252,0
2009-02-23,6.45,6.54,5.63,5.64,752558,0
2009-02-24,5.72,6.18,5.6,6,1025338,0
2009-02-25,6.05,6.17,5.91,6.02,715975,0
2009-02-26,6.1,6.28,5.93,5.94,443721,0
2009-02-27,5.91,5.97,5.66,5.7,635940,0
2009-03-02,5.58,5.64,5.25,5.37,634787,0
2009-03-03,5.37,5.54,5.07,5.14,625560,0
2009-03-04,5.24,5.91,5.23,5.8,733774,0
2009-03-05,5.73,5.84,5.25,5.29,579051,0
2009-03-06,5.34,5.49,5.01,5.22,515313,0
2009-03-09,5.17,5.41,4.87,4.92,448182,0
2009-03-10,5.07,5.35,5.04,5.3,432482,0
2009-03-11,5.3,5.59,5.3,5.46,302623,0
2009-03-12,5.46,5.99,5.3,5.95,453182,0
2009-03-13,5.99,6,4.95,5.21,757448,0
2009-03-16,5.27,5.43,5.1,5.14,513276,0
2009-03-17,4.43,5.35,4.43,5.35,905833,0
2009-03-18,5.21,5.4,4.99,5.17,493186,0
2009-03-19,5.25,5.65,5.22,5.28,671449,0
2009-03-20,5.31,5.44,5.1,5.11,661458,0
2009-03-23,5.26,5.88,5.25,5.88,739061,0
2009-03-24,5.85,5.85,5.43,5.43,440559,0
2009-03-25,5.29,5.53,5.04,5.44,677597,0
2009-03-26,5.52,5.67,5.44,5.67,492605,0
2009-03-27,5.55,5.55,5.28,5.39,329307,0
2009-03-30,5.24,5.3,5.01,5.21,488418,0
2009-03-31,5.26,5.49,5.23,5.29,450769,0
2009-04-01,5.2,5.29,5.05,5.21,588483,0
2009-04-02,5.4,5.45,5.15,5.27,728939,0
2009-04-03,5.27,5.68,5.16,5.55,736677,0
2009-04-06,5.38,5.41,5.15,5.38,512191,0
2009-04-07,5.28,5.31,4.96,4.96,704529,0
2009-04-08,5,5.25,4.92,5.19,347531,0
2009-04-09,5.3,5.5,5.18,5.46,512325,0
2009-04-13,5.36,5.44,5.18,5.22,526954,0
2009-04-14,5.15,5.22,4.98,5.01,693790,0
2009-04-15,4.93,5.02,4.8,4.99,588858,0
2009-04-16,5.03,5.15,4.9,5.08,497915,0
2009-04-17,5.01,5.2,5.01,5.13,377324,0
2009-04-20,5.01,5.01,4.7,4.7,416449,0
2009-04-21,4.76,5.09,4.72,5.09,401181,0
2009-04-22,5.02,5.21,4.9,5.06,461143,0
2009-04-23,5.15,5.19,4.8,4.83,359604,0
2009-04-24,4.9,5.05,4.69,4.8,560298,0
2009-04-27,4.7,4.92,4.65,4.72,496011,0
2009-04-28,4.68,4.7,4.53,4.54,394240,0
2009-04-29,4.58,4.81,4.52,4.8,619444,0
2009-04-30,4.86,4.86,4.75,4.77,401075,0
2009-05-01,4.74,5.03,4.65,4.69,563850,0
2009-05-04,4.78,5.02,4.67,5,838011,0
2009-05-05,4.98,4.99,4.85,4.96,546879,0
2009-05-06,5.03,5.31,4.93,5.3,1652926,0
2009-05-07,5.39,5.54,5.11,5.26,1126850,0
2009-05-08,5.32,5.7,5.3,5.64,559485,0
2009-05-11,5.38,5.5,5.1,5.11,710830,0
2009-05-12,5.42,5.42,5.02,5.12,606086,0
2009-05-13,5.11,5.11,4.6,4.61,712830,0
2009-05-14,4.64,4.74,4.5,4.71,823445,0
2009-05-15,4.73,4.73,4.25,4.29,767509,0
2009-05-18,4.43,4.43,3.97,4.12,1180776,0
2009-05-19,4.19,4.43,4.08,4.2,933382,0
2009-05-20,4.26,4.34,4,4,782539,0
2009-05-21,4,4.1,3.96,4.01,570104,0
2009-05-22,4.05,4.11,3.98,3.98,384471,0
2009-05-26,4,4.35,3.94,4.29,836087,0
2009-05-27,4.3,4.43,4.27,4.3,693500,0
2009-05-28,4.3,4.64,4.3,4.6,764246,0
2009-05-29,4.61,4.68,4.44,4.56,778021,0
2009-06-01,4.7,4.91,4.57,4.76,892915,0
2009-06-02,4.78,4.87,4.64,4.71,1213906,0
2009-06-03,4.68,4.68,4.3,4.42,541951,0
2009-06-04,4.37,4.56,4.31,4.45,478652,0
2009-06-05,4.57,4.58,4.45,4.45,578097,0
2009-06-08,4.48,4.51,4.27,4.3,356738,0
2009-06-09,4.35,4.5,4.35,4.44,448995,0
2009-06-10,4.55,4.58,4.22,4.25,689194,0
2009-06-11,4.33,4.5,4.29,4.37,415490,0
2009-06-12,4.33,4.4,4.25,4.35,414394,0
2009-06-15,4.24,4.33,4.13,4.18,460405,0
2009-06-16,4.24,4.25,4.01,4.01,425365,0
2009-06-17,4,4.07,3.88,4.05,414306,0
2009-06-18,4.05,4.09,3.85,3.91,712738,0
2009-06-19,3.98,3.98,3.85,3.9,637071,0
2009-06-22,3.87,3.89,3.55,3.55,528301,0
2009-06-23,3.6,3.68,3.56,3.57,369129,0
2009-06-24,3.68,3.88,3.61,3.72,575098,0
2009-06-25,3.73,3.92,3.73,3.91,391177,0
2009-06-26,3.83,4.08,3.83,4.08,1164396,0
2009-06-29,4.2,4.2,3.91,4.06,442742,0
2009-06-30,4.06,4.23,4.04,4.23,819078,0
2009-07-01,4.25,4.32,4.18,4.26,995221,0
2009-07-02,4.19,4.19,3.92,3.92,703942,0
2009-07-06,3.84,4.18,3.76,4.04,770909,0
2009-07-07,3.96,4.02,3.82,3.84,811396,0
2009-07-08,3.8,3.93,3.75,3.87,945720,0
2009-07-09,3.79,4.08,3.75,3.95,924619,0
2009-07-10,3.91,4.13,3.77,4.03,742227,0
2009-07-13,4.05,4.42,4.05,4.39,1198905,0
2009-07-14,4.37,4.66,4.27,4.66,1392258,0
2009-07-15,4.7,4.9,4.7,4.84,1104869,0
2009-07-16,4.8,4.83,4.64,4.78,419568,0
2009-07-17,4.68,4.79,4.6,4.75,678182,0
2009-07-20,4.81,5,4.77,4.99,542100,0
2009-07-21,5,5.06,4.67,4.81,337316,0
2009-07-22,4.76,4.83,4.7,4.75,207990,0
2009-07-23,4.66,4.78,4.57,4.61,648068,0
2009-07-24,4.58,4.69,4.54,4.67,262218,0
2009-07-27,4.71,4.75,4.6,4.65,263181,0
2009-07-28,4.56,4.57,4.29,4.48,417042,0
2009-07-29,4.32,4.36,4.16,4.2,456070,0
2009-07-30,4.25,4.51,4.22,4.38,403135,0
2009-07-31,4.34,4.52,4.29,4.43,263800,0
2009-08-03,4.48,4.71,4.48,4.71,540627,0
2009-08-04,4.71,4.82,4.63,4.78,347128,0
2009-08-05,4.77,4.83,4.61,4.63,234491,0
2009-08-06,4.67,4.68,4.45,4.47,200522,0
2009-08-07,4.54,4.65,4.5,4.55,236432,0
2009-08-10,4.55,5,4.5,5,602632,0
2009-08-11,4.94,4.98,4.65,4.84,726536,0
2009-08-12,4.83,4.98,4.69,4.89,564046,0
2009-08-13,4.91,4.95,4.81,4.88,335993,0
2009-08-14,4.86,4.95,4.68,4.78,535445,0
2009-08-17,4.62,4.7,4.48,4.5,477873,0
2009-08-18,4.52,4.85,4.49,4.83,708843,0
2009-08-19,4.73,5.23,4.71,5.23,1161693,0
2009-08-20,5.23,5.4,5.14,5.2,546722,0
2009-08-21,5.3,5.38,5.2,5.24,682611,0
2009-08-24,5.3,5.35,5.1,5.18,582147,0
2009-08-25,5.21,5.28,4.87,4.89,840586,0
2009-08-26,4.88,4.97,4.8,4.9,433079,0
2009-08-27,4.91,4.92,4.73,4.87,435238,0
2009-08-28,4.97,5.03,4.71,4.71,560599,0
2009-08-31,4.72,4.8,4.62,4.72,452821,0
2009-09-01,4.7,4.7,4.28,4.39,873255,0
2009-09-02,4.39,4.53,4.31,4.44,839805,0
2009-09-03,4.45,4.52,4.35,4.42,261304,0
2009-09-04,4.46,4.5,4.36,4.48,349933,0
2009-09-08,4.51,4.74,4.51,4.64,469492,0
2009-09-09,4.63,4.75,4.54,4.71,396453,0
2009-09-10,4.71,4.83,4.66,4.79,289833,0
2009-09-11,4.89,4.92,4.7,4.8,431611,0
2009-09-14,4.82,4.92,4.76,4.86,352052,0
2009-09-15,4.86,4.92,4.68,4.68,564832,0
2009-09-16,4.7,4.89,4.69,4.87,572083,0
2009-09-17,4.87,4.91,4.78,4.79,282680,0
2009-09-18,4.8,4.9,4.74,4.87,639827,0
2009-09-21,4.8,4.86,4.76,4.78,243714,0
2009-09-22,4.84,4.87,4.74,4.83,377211,0
2009-09-23,4.82,4.92,4.69,4.72,597752,0
2009-09-24,4.73,4.86,4.51,4.55,411710,0
2009-09-25,4.58,4.66,4.52,4.66,437731,0
2009-09-28,4.68,4.85,4.61,4.73,396575,0
2009-09-29,4.64,4.7,4.4,4.58,401034,0
2009-09-30,4.6,4.7,4.46,4.6,318299,0
2009-10-01,4.55,4.64,4.39,4.39,429296,0
2009-10-02,4.33,4.41,4.25,4.35,362732,0
2009-10-05,4.39,4.54,4.31,4.53,256632,0
2009-10-06,4.58,4.64,4.47,4.57,308964,0
2009-10-07,4.56,4.59,4.44,4.53,279002,0
2009-10-08,4.53,4.84,4.51,4.77,464731,0
2009-10-09,4.76,4.85,4.72,4.84,216765,0
2009-10-12,4.85,5.04,4.79,4.89,373449,0
2009-10-13,4.87,4.9,4.68,4.82,391939,0
2009-10-14,4.94,4.94,4.69,4.83,394857,0
2009-10-15,4.8,4.85,4.7,4.8,609686,0
2009-10-16,4.74,4.89,4.73,4.81,336228,0
2009-10-19,4.8,4.83,4.69,4.77,349780,0
2009-10-20,4.71,4.8,4.59,4.64,358276,0
2009-10-21,4.62,4.87,4.62,4.65,723319,0
2009-10-22,4.66,4.85,4.58,4.8,309594,0
2009-10-23,4.84,4.9,4.71,4.74,401718,0
2009-10-26,4.74,4.87,4.5,4.6,806407,0
2009-10-27,4.64,4.74,4.54,4.54,398880,0
2009-10-28,4.54,4.55,4.32,4.38,564181,0
2009-10-29,4.4,4.54,4.4,4.51,413715,0
2009-10-30,4.49,4.56,4.21,4.26,526754,0
2009-11-02,4.31,4.39,4.12,4.24,404308,0
2009-11-03,4.22,4.52,4.2,4.48,517441,0
2009-11-04,4.56,4.68,4.49,4.58,557025,0
2009-11-05,4.61,4.75,4.56,4.7,430076,0
2009-11-06,4.64,4.7,4.53,4.56,239651,0
2009-11-09,4.6,4.73,4.59,4.69,416671,0
2009-11-10,4.66,4.66,4.43,4.55,346226,0
2009-11-11,4.59,4.67,4.55,4.63,355592,0
2009-11-12,4.6,4.6,4.4,4.56,715618,0
2009-11-13,4.58,4.59,4.36,4.42,745060,0
2009-11-16,4.5,4.6,4.45,4.49,712393,0
2009-11-17,4.45,4.54,4.41,4.47,597697,0
2009-11-18,4.48,4.5,4.41,4.47,420792,0
2009-11-19,4.46,4.46,4.32,4.34,744656,0
2009-11-20,4.33,4.33,4.17,4.19,586627,0
2009-11-23,4.23,4.35,4.2,4.24,383006,0
2009-11-24,4.23,4.32,4.1,4.29,292535,0
2009-11-25,4.26,4.33,4.23,4.29,231275,0
2009-11-27,4.19,4.23,4.1,4.11,163741,0
2009-11-30,4.15,4.21,4.08,4.19,494780,0
2009-12-01,4.2,4.32,4.2,4.3,421313,0
2009-12-02,4.34,4.34,4.2,4.28,481180,0
2009-12-03,4.27,4.28,4.12,4.14,339154,0
2009-12-04,4.24,4.24,4.12,4.2,441502,0
2009-12-07,4.19,4.25,4.15,4.19,310644,0
2009-12-08,4.15,4.26,4.12,4.24,573113,0
2009-12-09,4.29,4.29,4.22,4.28,478047,0
2009-12-10,4.28,4.69,4.25,4.58,968155,0
2009-12-11,4.56,4.66,4.51,4.56,362126,0
2009-12-14,4.57,4.68,4.57,4.67,258293,0
2009-12-15,4.66,4.75,4.59,4.62,537886,0
2009-12-16,4.61,4.84,4.61,4.76,431649,0
2009-12-17,4.74,4.82,4.65,4.77,359446,0
2009-12-18,4.78,5.03,4.77,4.91,947430,0
2009-12-21,4.92,4.98,4.82,4.88,324877,0
2009-12-22,4.88,4.9,4.72,4.72,420999,0
2009-12-23,4.75,4.85,4.75,4.81,202561,0
2009-12-24,4.85,4.85,4.78,4.79,51802,0
2009-12-28,4.8,4.85,4.79,4.81,161305,0
2009-12-29,4.81,4.85,4.75,4.79,149264,0
2009-12-30,4.79,4.8,4.69,4.7,261105,0
2009-12-31,4.67,4.74,4.52,4.55,388717,0
2010-01-04,4.64,4.7,4.55,4.69,437269,0
2010-01-05,4.7,4.7,4.47,4.56,834087,0
2010-01-06,4.58,4.58,4.33,4.4,1191216,0
2010-01-07,4.4,4.52,4.36,4.52,294250,0
2010-01-08,4.53,4.62,4.42,4.6,231884,0
2010-01-11,4.66,4.73,4.59,4.6,474716,0
2010-01-12,4.54,4.61,4.47,4.5,340340,0
2010-01-13,4.49,4.54,4.43,4.49,247182,0
2010-01-14,4.46,4.58,4.46,4.49,234140,0
2010-01-15,4.47,4.52,4.39,4.42,387796,0
2010-01-19,4.42,4.53,4.42,4.51,335121,0
2010-01-20,4.46,4.52,4.35,4.37,380501,0
2010-01-21,4.37,4.45,4.35,4.4,407783,0
2010-01-22,4.41,4.48,4.33,4.36,461901,0
2010-01-25,4.42,4.45,4.36,4.42,361006,0
2010-01-26,4.41,4.5,4.36,4.4,264512,0
2010-01-27,4.36,4.47,4.34,4.43,145596,0
2010-01-28,4.45,4.48,4.3,4.36,264088,0
2010-01-29,4.34,4.45,4.22,4.23,495816,0
2010-02-01,4.27,4.35,4.23,4.33,363054,0
2010-02-02,4.34,4.37,4.27,4.32,273316,0
2010-02-03,4.32,4.37,4.29,4.29,185881,0
2010-02-04,4.26,4.28,4.1,4.11,351321,0
2010-02-05,4.13,4.17,3.95,4.07,411974,0
2010-02-08,4.08,4.17,3.99,4.09,296999,0
2010-02-09,4.14,4.16,4,4.02,307867,0
2010-02-10,4.01,4.03,3.95,3.95,394742,0
2010-02-11,3.95,4.21,3.93,4.19,303667,0
2010-02-12,4.16,4.32,4.07,4.28,321304,0
2010-02-16,4.34,4.38,4.25,4.29,183439,0
2010-02-17,4.29,4.3,4.18,4.19,189289,0
2010-02-18,4.14,4.28,4.11,4.26,238430,0
2010-02-19,4.26,4.34,4.22,4.32,215069,0
2010-02-22,4.33,4.33,4.25,4.29,154415,0
2010-02-23,4.27,4.27,4.17,4.18,310360,0
2010-02-24,4.18,4.32,4.18,4.26,220453,0
2010-02-25,4.22,4.3,4.17,4.29,216146,0
2010-02-26,4.28,4.3,4.18,4.27,323004,0
2010-03-01,4.3,4.31,4.25,4.26,255130,0
2010-03-02,4.26,4.36,4.24,4.34,251744,0
2010-03-03,4.34,4.36,4.28,4.28,200166,0
2010-03-04,4.3,4.34,4.27,4.33,221297,0
2010-03-05,4.35,4.38,4.29,4.38,296153,0
2010-03-08,4.38,4.42,4.33,4.36,373970,0
2010-03-09,4.35,4.41,4.33,4.37,222127,0
2010-03-10,4.35,4.42,4.35,4.4,406551,0
2010-03-11,4.39,4.41,4.33,4.39,170728,0
2010-03-12,4.39,4.42,4.35,4.39,209654,0
2010-03-15,4.37,4.38,4.2,4.23,496442,0
2010-03-16,4.23,4.33,4.21,4.32,283814,0
2010-03-17,4.3,4.44,4.28,4.38,338529,0
2010-03-18,4.36,4.38,4.2,4.25,364993,0
2010-03-19,4.25,4.27,4.1,4.19,568824,0
2010-03-22,4.15,4.18,4.1,4.14,324226,0
2010-03-23,4.13,4.29,4.12,4.27,269315,0
2010-03-24,4.25,4.28,4.2,4.28,271823,0
2010-03-25,4.3,4.4,4.26,4.36,493702,0
2010-03-26,4.37,4.66,4.34,4.65,1037659,0
2010-03-29,4.68,4.84,4.65,4.78,551000,0
2010-03-30,4.77,4.84,4.71,4.84,456368,0
2010-03-31,4.82,4.99,4.81,4.94,1008932,0
2010-04-01,4.99,4.99,4.82,4.87,467482,0
2010-04-05,4.87,5,4.85,5,440026,0
2010-04-06,5,5.17,4.95,5.1,690852,0
2010-04-07,5.08,5.25,5.05,5.24,373947,0
2010-04-08,5.2,5.29,5.15,5.27,293508,0
2010-04-09,5.28,5.35,5.24,5.32,246673,0
2010-04-12,5.31,5.36,5.25,5.29,276704,0
2010-04-13,5.33,5.46,5.2,5.43,649746,0
2010-04-14,5.45,5.55,5.34,5.53,1201012,0
2010-04-15,5.51,5.96,5.51,5.96,1098032,0
2010-04-16,5.95,6.12,5.9,6.11,1087532,0
2010-04-19,6.1,6.1,5.48,5.63,1748421,0
2010-04-20,5.6,5.79,5.5,5.57,870233,0
2010-04-21,5.59,5.6,5.3,5.32,645451,0
2010-04-22,5.25,5.48,5.21,5.44,567785,0
2010-04-23,5.43,5.72,5.41,5.72,527797,0
2010-04-26,5.74,5.75,5.6,5.61,296872,0
2010-04-27,5.62,5.64,5.5,5.52,584630,0
2010-04-28,5.58,5.64,5.53,5.6,419294,0
2010-04-29,5.67,5.71,5.56,5.64,371499,0
2010-04-30,5.61,5.62,5.53,5.61,651948,0
2010-05-03,5.62,5.62,5.45,5.51,329501,0
2010-05-04,5.44,5.44,5.27,5.31,493185,0
2010-05-05,5.27,5.29,5.04,5.21,544879,0
2010-05-06,5.16,5.2,4.31,4.83,770642,0
2010-05-07,4.83,4.87,4.46,4.57,520564,0
2010-05-10,4.83,4.83,4.55,4.68,694653,0
2010-05-11,4.52,5.04,4.41,4.85,789865,0
2010-05-12,4.88,4.97,4.76,4.95,547108,0
2010-05-13,4.94,5.11,4.89,4.92,601940,0
2010-05-14,4.89,4.93,4.62,4.68,397656,0
2010-05-17,4.69,5.09,4.67,5.07,808181,0
2010-05-18,5.13,5.25,4.93,4.98,675081,0
2010-05-19,4.98,5.08,4.8,5.01,547095,0
2010-05-20,4.89,5,4.72,4.85,578049,0
2010-05-21,4.74,5.08,4.67,5.03,771502,0
2010-05-24,5.01,5.08,4.95,4.99,466745,0
2010-05-25,4.93,5.06,4.81,5.02,594757,0
2010-05-26,5.12,5.25,5.07,5.16,656996,0
2010-05-27,5.24,5.46,5.17,5.45,499209,0
2010-05-28,5.41,5.45,5.29,5.34,374222,0
2010-06-01,5.28,5.35,5.11,5.13,350888,0
2010-06-02,5.14,5.5,5.1,5.5,428319,0
2010-06-03,5.49,5.79,5.46,5.76,648805,0
2010-06-04,5.6,5.79,5.48,5.65,680999,0
2010-06-07,5.67,5.86,5.56,5.57,712171,0
2010-06-08,5.58,5.68,5.4,5.55,823899,0
2010-06-09,5.62,5.85,5.55,5.79,871851,0
2010-06-10,5.93,5.97,5.8,5.96,454719,0
2010-06-11,5.9,6.11,5.85,6.1,561641,0
2010-06-14,6.15,6.24,5.91,6.02,680930,0
2010-06-15,6.02,6.18,6.01,6.17,295866,0
2010-06-16,6.12,6.17,5.95,5.97,725042,0
2010-06-17,6.05,6.11,5.97,6.05,219313,0
2010-06-18,6.09,6.09,5.92,5.95,494208,0
2010-06-21,6,6.05,5.84,5.87,329181,0
2010-06-22,5.91,6.03,5.69,5.71,536808,0
2010-06-23,5.68,5.74,5.57,5.65,299700,0
2010-06-24,5.63,5.76,5.58,5.7,241310,0
2010-06-25,5.72,5.94,5.69,5.93,988601,0
2010-06-28,5.88,5.95,5.77,5.82,355882,0
2010-06-29,5.7,5.7,5.58,5.62,452459,0
2010-06-30,5.64,5.77,5.6,5.6,389985,0
2010-07-01,5.63,5.64,5.3,5.46,442792,0
2010-07-02,5.45,5.51,5.36,5.43,398887,0
2010-07-06,5.48,5.67,5.38,5.41,310817,0
2010-07-07,5.45,5.7,5.43,5.7,257389,0
2010-07-08,5.78,5.78,5.66,5.76,251124,0
2010-07-09,5.77,5.87,5.73,5.87,169663,0
2010-07-12,5.83,5.88,5.67,5.79,185196,0
2010-07-13,5.85,5.97,5.8,5.94,268881,0
2010-07-14,5.9,5.97,5.85,5.89,173018,0
2010-07-15,5.88,5.97,5.79,5.93,188450,0
2010-07-16,5.9,5.9,5.61,5.65,298279,0
2010-07-19,5.69,5.85,5.66,5.85,209479,0
2010-07-20,5.74,5.95,5.71,5.95,212566,0
2010-07-21,5.98,5.98,5.64,5.66,201538,0
2010-07-22,5.73,5.9,5.71,5.89,283600,0
2010-07-23,5.85,5.95,5.72,5.94,220097,0
2010-07-26,5.99,6.1,5.94,6.09,238567,0
2010-07-27,6.11,6.19,5.96,6.04,487541,0
2010-07-28,6.02,6.17,5.95,6.01,222717,0
2010-07-29,6.02,6.07,5.87,5.99,132394,0
2010-07-30,5.89,6.04,5.89,5.97,180266,0
2010-08-02,6.05,6.17,5.98,6.12,239630,0
2010-08-03,6.11,6.21,6.05,6.16,165235,0
2010-08-04,6.18,6.22,6,6.07,248367,0
2010-08-05,6,6.09,5.99,6.02,107457,0
2010-08-06,5.99,6.09,5.9,6.06,202838,0
2010-08-09,6.09,6.25,6.02,6.24,251269,0
2010-08-10,6.18,6.19,5.96,6.13,261405,0
2010-08-11,5.98,6.01,5.73,5.75,348845,0
2010-08-12,5.63,5.67,5.43,5.44,324580,0
2010-08-13,5.4,5.56,5.4,5.45,229492,0
2010-08-16,5.41,5.66,5.38,5.65,232348,0
2010-08-17,5.7,5.98,5.7,5.97,315713,0
2010-08-18,5.92,5.93,5.7,5.72,288641,0
2010-08-19,5.68,5.71,5.46,5.54,321024,0
2010-08-20,5.5,5.51,5.33,5.45,235064,0
2010-08-23,5.47,5.51,5.38,5.41,167830,0
2010-08-24,5.31,5.38,5.2,5.33,241860,0
2010-08-25,5.3,5.3,5.07,5.22,183333,0
2010-08-26,5.24,5.29,5.18,5.21,198879,0
2010-08-27,5.27,5.45,5.14,5.43,252518,0
2010-08-30,5.42,5.68,5.42,5.55,319293,0
2010-08-31,5.53,5.82,5.5,5.69,867589,0
2010-09-01,5.77,5.82,5.69,5.79,381327,0
2010-09-02,5.8,5.8,5.57,5.65,164106,0
2010-09-03,5.74,5.74,5.63,5.72,109204,0
2010-09-07,5.68,5.7,5.53,5.53,143743,0
2010-09-08,5.56,5.7,5.56,5.63,82539,0
2010-09-09,5.7,5.72,5.52,5.53,148052,0
2010-09-10,5.53,5.62,5.46,5.49,155063,0
2010-09-13,5.55,5.73,5.52,5.69,216154,0
2010-09-14,5.65,5.69,5.56,5.59,122984,0
2010-09-15,5.56,5.57,5.49,5.51,162588,0
2010-09-16,5.48,5.51,5.29,5.29,247268,0
2010-09-17,5.3,5.3,5.1,5.21,407358,0
2010-09-20,5.21,5.44,5.1,5.42,795588,0
2010-09-21,5.43,5.44,5.21,5.27,264360,0
2010-09-22,5.26,5.45,5.26,5.45,235812,0
2010-09-23,5.39,5.59,5.35,5.51,245520,0
2010-09-24,5.6,5.71,5.57,5.71,218805,0
2010-09-27,5.69,5.71,5.47,5.55,271186,0
2010-09-28,5.55,5.68,5.42,5.68,208404,0
2010-09-29,5.63,5.76,5.61,5.76,185433,0
2010-09-30,5.79,5.79,5.54,5.74,247316,0
2010-10-01,5.76,5.8,5.67,5.7,179167,0
2010-10-04,5.67,5.7,5.55,5.56,192803,0
2010-10-05,5.62,5.72,5.6,5.69,239665,0
2010-10-06,5.66,5.71,5.62,5.67,195597,0
2010-10-07,5.72,5.73,5.55,5.63,141774,0
2010-10-08,5.64,5.74,5.59,5.72,161809,0
2010-10-11,5.73,5.75,5.66,5.74,97843,0
2010-10-12,5.71,5.73,5.62,5.71,126174,0
2010-10-13,5.69,5.88,5.57,5.58,418491,0
2010-10-14,5.57,6.04,5.57,6.03,356296,0
2010-10-15,6.12,6.15,5.94,6.02,461048,0
2010-10-18,6.04,6.16,5.95,6.14,199324,0
2010-10-19,5.98,6,5.67,5.73,316989,0
2010-10-20,5.78,5.94,5.73,5.89,228090,0
2010-10-21,5.94,5.98,5.66,5.71,182984,0
2010-10-22,5.78,5.85,5.66,5.73,143589,0
2010-10-25,5.78,6.06,5.78,6.04,216093,0
2010-10-26,5.99,5.99,5.8,5.8,165030,0
2010-10-27,5.78,5.8,5.64,5.69,166498,0
2010-10-28,5.72,5.92,5.66,5.89,261015,0
2010-10-29,5.87,6,5.8,5.88,158264,0
2010-11-01,5.89,5.98,5.75,5.89,217104,0
2010-11-02,5.93,6.18,5.9,6.18,326576,0
2010-11-03,6.19,6.2,6.02,6.2,187550,0
2010-11-04,6.28,6.47,6.27,6.45,338718,0
2010-11-05,6.46,6.72,6.36,6.71,287380,0
2010-11-08,6.67,6.84,6.62,6.77,344782,0
2010-11-09,6.8,7.14,6.8,7.08,587700,0
2010-11-10,7.05,7.29,6.91,7.11,485865,0
2010-11-11,7.05,7.23,7.05,7.2,434983,0
2010-11-12,7.13,7.24,7.04,7.18,470278,0
2010-11-15,7.25,7.98,7.2,7.71,898911,0
2010-11-16,7.68,7.7,7.29,7.34,495047,0
2010-11-17,7.37,7.49,7.25,7.25,378872,0
2010-11-18,7.41,7.52,7.27,7.28,384616,0
2010-11-19,7.26,7.37,7.23,7.35,434091,0
2010-11-22,7.24,7.64,6.91,7.6,465051,0
2010-11-23,7.4,7.54,7.35,7.47,243757,0
2010-11-24,7.5,7.53,7.41,7.47,249597,0
2010-11-26,7.43,7.51,7.43,7.51,100051,0
2010-11-29,7.48,7.54,7.34,7.51,334421,0
2010-11-30,7.4,7.54,7.28,7.39,445930,0
2010-12-01,7.53,7.65,7.46,7.62,569191,0
2010-12-02,7.63,7.99,7.54,7.97,492235,0
2010-12-03,7.92,8.17,7.85,7.95,613501,0
2010-12-06,7.86,7.91,7.34,7.34,785253,0
2010-12-07,7.47,7.56,7.4,7.5,578780,0
2010-12-08,7.55,7.67,7.48,7.64,466573,0
2010-12-09,7.65,7.65,7.22,7.27,585115,0
2010-12-10,7.28,7.49,7.01,7.32,603305,0
2010-12-13,7.32,7.32,7.21,7.25,673029,0
2010-12-14,7.24,7.29,7.11,7.15,606021,0
2010-12-15,7.17,7.2,6.95,6.95,609614,0
2010-12-16,7,7.18,6.93,7.11,359111,0
2010-12-17,7.15,7.17,6.98,6.98,349942,0
2010-12-20,7.03,7.06,6.87,6.94,341149,0
2010-12-21,7,7.28,6.96,7.28,359023,0
2010-12-22,7.31,7.31,7.16,7.19,175699,0
2010-12-23,7.18,7.2,7.12,7.14,140507,0
2010-12-27,7.14,7.21,7.08,7.19,114458,0
2010-12-28,7.21,7.27,7.11,7.14,186300,0
2010-12-29,7.17,7.23,7.13,7.17,155316,0
2010-12-30,7.14,7.19,7.13,7.14,214421,0
2010-12-31,7.16,7.28,7.14,7.16,222062,0
2011-01-03,7.26,7.5,7.2,7.43,334766,0
2011-01-04,7.43,7.46,7.18,7.37,329933,0
2011-01-05,7.37,7.38,7.2,7.22,192126,0
2011-01-06,7.24,7.35,7.17,7.27,192563,0
2011-01-07,7.29,7.33,7.08,7.17,246295,0
2011-01-10,7.15,7.35,7.13,7.23,248693,0
2011-01-11,7.25,7.4,7.16,7.24,512586,0
2011-01-12,7.29,7.49,7.2,7.47,429642,0
2011-01-13,7.48,7.94,7.35,7.75,831449,0
2011-01-14,7.72,7.73,7.55,7.63,245631,0
2011-01-18,7.67,7.94,7.6,7.92,465025,0
2011-01-19,7.95,8.12,7.42,7.46,680217,0
2011-01-20,7.37,7.4,7.14,7.35,287506,0
2011-01-21,7.42,7.44,7.1,7.11,355583,0
2011-01-24,7.11,7.37,7.08,7.24,253160,0
2011-01-25,7.24,7.3,7.15,7.2,245418,0
2011-01-26,7.25,7.5,7.19,7.48,206509,0
2011-01-27,7.44,7.45,7.24,7.32,101853,0
2011-01-28,7.31,7.34,7.14,7.14,238989,0
2011-01-31,7.16,7.44,7.11,7.28,268674,0
2011-02-01,7.28,7.7,7.28,7.53,247696,0
2011-02-02,7.55,7.9,7.55,7.71,561487,0
2011-02-03,7.76,7.79,7.44,7.58,292816,0
2011-02-04,7.6,7.62,7.35,7.48,283341,0
2011-02-07,7.51,7.67,7.48,7.51,226454,0
2011-02-08,7.54,7.65,7.34,7.63,254169,0
2011-02-09,7.58,7.63,7.34,7.38,216673,0
2011-02-10,7.34,7.38,7.23,7.24,332166,0
2011-02-11,7.2,7.35,7.15,7.19,255921,0
2011-02-14,7.19,7.45,7.18,7.29,310223,0
2011-02-15,7.28,7.39,7.2,7.31,182006,0
2011-02-16,7.34,7.53,7.22,7.44,348790,0
2011-02-18,7.7,7.72,7.46,7.63,300494,0
2011-02-22,7.65,7.87,7.44,7.46,525319,0
2011-02-23,7.49,7.97,7.48,7.71,755932,0
2011-02-24,7.78,8.01,7.65,7.69,799109,0
2011-02-25,7.72,7.94,7.62,7.93,305984,0
2011-02-28,8.07,8.28,7.86,8.02,1378347,0
2011-03-01,8.05,8.09,7.88,7.98,1101414,0
2011-03-02,7.96,8.08,7.82,7.92,521036,0
2011-03-03,8,8.1,7.96,8.05,973460,0
2011-03-04,8.07,8.07,7.91,8.04,769525,0
2011-03-07,8.14,8.4,8.05,8.33,1036804,0
2011-03-08,8.27,8.33,8.02,8.05,599983,0
2011-03-09,8.07,8.16,8.01,8.03,469788,0
2011-03-10,7.91,7.94,7.32,7.37,928408,0
2011-03-11,7.25,7.78,7.1,7.71,598665,0
2011-03-14,7.65,7.65,7.26,7.51,534778,0
2011-03-15,6.97,7.12,6.64,6.94,1038482,0
2011-03-16,6.86,6.94,6.53,6.66,915734,0
2011-03-17,6.84,7.04,6.7,6.96,785289,0
2011-03-18,7.05,7.05,6.88,6.97,720653,0
2011-03-21,6.99,7.14,6.9,7.13,510951,0
2011-03-22,7.12,7.17,7.06,7.12,399506,0
2011-03-23,7.12,7.34,7.07,7.25,429655,0
2011-03-24,7.3,7.33,7.08,7.31,460710,0
2011-03-25,7.29,7.55,7.26,7.39,386032,0
2011-03-28,7.38,7.68,7.3,7.64,753517,0
2011-03-29,7.64,7.64,7.48,7.51,525178,0
2011-03-30,7.57,7.84,7.49,7.71,545655,0
2011-03-31,7.76,7.81,7.66,7.76,544026,0
2011-04-01,7.83,7.83,7.16,7.34,1155288,0
2011-04-04,7.38,7.47,7.25,7.32,376447,0
2011-04-05,7.41,7.69,7.41,7.57,377825,0
2011-04-06,7.66,7.8,7.39,7.44,373221,0
2011-04-07,7.47,7.51,7.37,7.41,298813,0
2011-04-08,7.48,7.51,7.3,7.34,272770,0
2011-04-11,7.35,7.42,7,7.04,363366,0
2011-04-12,6.97,7.13,6.8,7.04,403923,0
2011-04-13,7.1,7.15,6.81,6.9,418256,0
2011-04-14,6.87,6.9,6.75,6.82,684044,0
2011-04-15,6.8,6.89,6.78,6.88,407687,0
2011-04-18,6.8,6.8,6.57,6.69,461574,0
2011-04-19,6.69,6.79,6.58,6.76,430900,0
2011-04-20,6.9,6.95,6.82,6.95,185922,0
2011-04-21,7,7.02,6.83,6.95,172918,0
2011-04-25,6.92,7.02,6.79,6.99,388987,0
2011-04-26,7.01,7.25,6.88,7.2,407331,0
2011-04-27,7.21,7.25,6.86,7.08,342331,0
2011-04-28,7.06,7.19,6.98,7.05,196445,0
2011-04-29,7.07,7.09,6.93,6.97,418723,0
2011-05-02,7,7.07,6.86,6.89,346773,0
2011-05-03,6.86,6.88,6.6,6.64,339925,0
2011-05-04,6.63,6.63,6.37,6.45,427176,0
2011-05-05,6.39,6.85,6.09,6.56,813053,0
2011-05-06,6.64,6.83,6.46,6.65,489513,0
2011-05-09,6.71,6.85,6.62,6.8,242416,0
2011-05-10,6.72,7.22,6.69,7,426569,0
2011-05-11,6.98,7.01,6.76,7.01,491561,0
2011-05-12,6.94,7,6.76,6.93,402432,0
2011-05-13,6.91,7.01,6.71,6.8,275060,0
2011-05-16,6.73,6.98,6.69,6.71,265768,0
2011-05-17,6.69,6.69,6.42,6.57,426459,0
2011-05-18,6.6,7.08,6.6,7.01,460207,0
2011-05-19,7.04,7.1,6.77,6.93,292005,0
2011-05-20,6.89,6.95,6.72,6.91,256121,0
2011-05-23,6.7,6.84,6.67,6.73,220742,0
2011-05-24,6.78,6.9,6.67,6.79,242238,0
2011-05-25,6.79,6.95,6.73,6.92,289356,0
2011-05-26,6.88,6.97,6.78,6.96,308028,0
2011-05-27,6.96,7.13,6.96,7.03,232050,0
2011-05-31,7.1,7.17,6.9,7.1,510274,0
2011-06-01,7.1,7.12,6.66,6.69,845108,0
2011-06-02,6.71,6.78,6.54,6.63,407534,0
2011-06-03,6.51,6.64,6.43,6.51,361258,0
2011-06-06,6.5,6.57,6.39,6.42,384774,0
2011-06-07,6.5,6.55,6.28,6.29,432439,0
2011-06-08,6.3,6.49,6.25,6.4,489342,0
2011-06-09,6.43,6.45,6.34,6.37,480827,0
2011-06-10,6.31,6.4,6.26,6.26,383391,0
2011-06-13,6.25,6.25,5.6,5.83,1867992,0
2011-06-14,5.9,6.03,5.82,5.82,605465,0
2011-06-15,5.76,5.88,5.63,5.75,803968,0
2011-06-16,5.73,6.01,5.73,5.92,612919,0
2011-06-17,5.96,6.03,5.82,5.83,5325678,0
2011-06-20,5.82,6.02,5.29,5.4,1466130,0
2011-06-21,5.47,5.87,5.47,5.78,816578,0
2011-06-22,5.8,5.86,5.68,5.69,543166,0
2011-06-23,5.54,5.64,5.43,5.62,628011,0
2011-06-24,5.63,5.64,5.47,5.48,616832,0
2011-06-27,5.49,5.64,5.43,5.62,396393,0
2011-06-28,5.65,5.65,5.53,5.6,705057,0
2011-06-29,5.66,5.96,5.65,5.81,694944,0
2011-06-30,5.86,6.05,5.83,6.02,596567,0
2011-07-01,6.02,6.19,5.89,6.15,518474,0
2011-07-05,6.15,6.33,6.09,6.19,523189,0
2011-07-06,6.15,6.25,6.02,6.16,386903,0
2011-07-07,6.24,6.53,6.24,6.37,658559,0
2011-07-08,6.24,6.38,6.23,6.37,620493,0
2011-07-11,6.29,6.39,6.2,6.26,517716,0
2011-07-12,6.25,6.41,6.22,6.3,439836,0
2011-07-13,6.33,6.59,6.33,6.52,473002,0
2011-07-14,6.55,6.58,6.29,6.33,554359,0
2011-07-15,6.57,6.99,6.45,6.68,557145,0
2011-07-18,6.68,6.73,6.47,6.59,380049,0
2011-07-19,6.67,6.99,6.65,6.95,685751,0
2011-07-20,7,7,6.8,6.92,514849,0
2011-07-21,6.93,7.12,6.9,7.12,572056,0
2011-07-22,7.13,7.25,7.02,7.2,361234,0
2011-07-25,7.15,7.36,7.02,7.21,554134,0
2011-07-26,7.16,7.34,7.15,7.17,534714,0
2011-07-27,7.13,7.16,6.83,6.93,673449,0
2011-07-28,6.91,7.06,6.76,6.8,632589,0
2011-07-29,6.7,6.82,6.47,6.66,633251,0
2011-08-01,6.78,6.86,6.52,6.67,689025,0
2011-08-02,6.61,6.7,6.23,6.25,753357,0
2011-08-03,6.28,6.32,6,6.21,627981,0
2011-08-04,6.1,6.14,5.82,5.83,979464,0
2011-08-05,5.95,6.02,5.53,5.77,1038999,0
2011-08-08,5.55,5.69,5.13,5.13,1021573,0
2011-08-09,5.11,5.8,5.02,5.8,1171390,0
2011-08-10,5.68,6.74,5.57,6.07,1661836,0
2011-08-11,6.19,6.87,6.17,6.73,1432102,0
2011-08-12,6.82,6.94,6.48,6.6,716668,0
2011-08-15,6.69,7,6.69,6.99,477796,0
2011-08-16,6.9,6.94,6.37,6.52,1061689,0
2011-08-17,6.63,6.84,6.6,6.74,649831,0
2011-08-18,6.44,6.54,6.05,6.24,829398,0
2011-08-19,6.11,6.39,5.92,6.09,725128,0
2011-08-22,6.25,6.28,5.66,5.76,898587,0
2011-08-23,5.79,6.22,5.67,6.15,1099416,0
2011-08-24,6.12,6.14,5.92,6.1,601034,0
2011-08-25,6.15,6.15,5.81,5.9,554788,0
2011-08-26,5.85,6.04,5.7,6.01,527051,0
2011-08-29,6.09,6.12,5.94,6.11,734469,0
2011-08-30,6.09,6.36,5.93,6.31,2166345,0
2011-08-31,6.37,6.49,6.2,6.37,605134,0
2011-09-01,6.36,6.4,5.99,6,751546,0
2011-09-02,5.74,5.95,5.71,5.81,491799,0
2011-09-06,5.56,6.09,5.56,6.06,707964,0
2011-09-07,6.18,6.46,6.15,6.22,669402,0
2011-09-08,6.15,6.31,5.95,6.01,618175,0
2011-09-09,5.9,6.04,5.75,5.82,751266,0
2011-09-12,5.76,5.93,5.65,5.9,796193,0
2011-09-13,5.93,6.05,5.75,5.93,581125,0
2011-09-14,5.99,5.99,5.74,5.9,726281,0
2011-09-15,5.97,6.2,5.9,6.17,554035,0
2011-09-16,6.22,6.22,5.8,5.84,1885635,0
2011-09-19,5.71,5.97,5.66,5.83,653707,0
2011-09-20,5.89,5.94,5.74,5.79,516994,0
2011-09-21,5.8,6.03,5.52,5.54,809346,0
2011-09-22,5.36,5.4,5,5.12,1096970,0
2011-09-23,5.07,5.25,4.91,4.96,782041,0
2011-09-26,5.05,5.2,4.8,5.2,755133,0
2011-09-27,5.36,5.57,5.26,5.32,655805,0
2011-09-28,5.33,5.36,4.88,4.89,604136,0
2011-09-29,5.06,5.1,4.69,4.85,607245,0
2011-09-30,4.75,5.04,4.68,4.86,794804,0
2011-10-03,4.79,4.89,4.57,4.71,1288108,0
2011-10-04,4.59,5.13,4.57,5.1,1098620,0
2011-10-05,5.11,5.17,4.88,5.02,617115,0
2011-10-06,5.01,5.31,4.93,5.23,596619,0
2011-10-07,5.26,5.26,5,5.09,592596,0
2011-10-10,5.2,5.75,5.19,5.75,857972,0
2011-10-11,5.68,5.9,5.6,5.75,482614,0
2011-10-12,5.81,5.97,5.68,5.71,430943,0
2011-10-13,5.64,5.86,5.45,5.83,473378,0
2011-10-14,5.9,6.23,5.87,6.23,618356,0
2011-10-17,6.29,6.32,6.01,6.04,617010,0
2011-10-18,6.03,6.24,5.78,6.16,809552,0
2011-10-19,6.14,6.34,6.03,6.2,698043,0
2011-10-20,6.2,6.27,5.85,6.23,570574,0
2011-10-21,6.36,6.52,6.22,6.5,569285,0
2011-10-24,6.46,6.82,6.46,6.77,681034,0
2011-10-25,6.73,6.88,6.32,6.34,586804,0
2011-10-26,6.49,6.73,6.21,6.66,598127,0
2011-10-27,6.87,7.5,6.86,7.39,1217694,0
2011-10-28,7.23,7.5,7.14,7.29,600074,0
2011-10-31,7.15,7.15,6.72,6.81,686872,0
2011-11-01,6.56,6.69,6.37,6.55,721578,0
2011-11-02,6.73,6.84,6.39,6.75,689770,0
2011-11-03,6.85,7.07,6.59,6.98,516983,0
2011-11-04,6.82,7.02,6.59,6.99,545775,0
2011-11-07,6.94,7.17,6.86,7.12,491245,0
2011-11-08,6.12,6.65,6.09,6.41,1438428,0
2011-11-09,6.14,6.49,6.03,6.03,817640,0
2011-11-10,6.12,6.4,6.06,6.25,706388,0
2011-11-11,6.3,6.51,6.16,6.24,653526,0
2011-11-14,6.11,6.22,5.96,6.1,687507,0
2011-11-15,6.05,6.31,5.97,6.28,511819,0
2011-11-16,6.21,6.69,6.14,6.32,570270,0
2011-11-17,6.35,6.35,5.91,5.94,746083,0
2011-11-18,5.97,6.08,5.75,5.91,505303,0
2011-11-21,5.75,5.75,5.4,5.5,784093,0
2011-11-22,5.5,5.64,5.47,5.49,528896,0
2011-11-23,5.4,5.43,5.15,5.16,568140,0
2011-11-25,5.14,5.28,5.13,5.13,248497,0
2011-11-28,5.38,5.86,5.36,5.83,958592,0
2011-11-29,5.79,6,5.73,5.86,1466615,0
2011-11-30,6.15,6.32,6.07,6.3,787993,0
2011-12-01,6.25,6.35,6.11,6.23,441182,0
2011-12-02,6.32,6.48,6.12,6.15,616117,0
2011-12-05,6.34,6.43,6.21,6.29,476283,0
2011-12-06,6.27,6.5,6.19,6.42,422909,0
2011-12-07,6.36,6.36,6.07,6.2,617395,0
2011-12-08,6.14,6.21,5.73,5.77,607725,0
2011-12-09,5.79,5.99,5.77,5.85,660414,0
2011-12-12,5.72,5.98,5.71,5.88,635090,0
2011-12-13,5.95,6.1,5.61,5.66,420209,0
2011-12-14,5.6,5.67,5.25,5.38,753739,0
2011-12-15,5.48,5.59,5.25,5.31,671927,0
2011-12-16,5.25,5.7,5.25,5.65,1743905,0
2011-12-19,5.7,5.82,5.56,5.59,711788,0
2011-12-20,5.74,5.99,5.74,5.96,537176,0
2011-12-21,5.93,5.98,5.73,5.95,411532,0
2011-12-22,5.98,6.18,5.96,6.04,350175,0
2011-12-23,6.08,6.15,5.99,6.09,241666,0
2011-12-27,6.04,6.23,6.02,6.17,323466,0
2011-12-28,6.14,6.16,5.93,5.95,327417,0
2011-12-29,5.99,6.1,5.9,6.08,160560,0
2011-12-30,6.06,6.12,6,6.04,249912,0
2012-01-03,6.24,6.39,6.14,6.33,490228,0
2012-01-04,6.27,6.4,6.19,6.29,344873,0
2012-01-05,6.2,6.31,6.08,6.17,362865,0
2012-01-06,6.22,6.22,5.96,5.96,490646,0
2012-01-09,5.97,6.03,5.8,5.8,579629,0
2012-01-10,5.94,6.12,5.9,6.08,526703,0
2012-01-11,6.06,6.06,5.87,5.93,292915,0
2012-01-12,5.9,6,5.81,5.82,316612,0
2012-01-13,5.72,5.76,5.61,5.67,360809,0
2012-01-17,5.73,5.79,5.65,5.75,370196,0
2012-01-18,5.75,6.04,5.75,6.03,478389,0
2012-01-19,6.06,6.3,6.03,6.27,647711,0
2012-01-20,6.27,6.4,6.25,6.31,383278,0
2012-01-23,6.33,6.68,6.3,6.56,635116,0
2012-01-24,6.49,6.57,6.3,6.36,390134,0
2012-01-25,6.33,6.61,6.2,6.58,415364,0
2012-01-26,6.58,6.63,6.31,6.31,329121,0
2012-01-27,6.3,6.62,6.22,6.57,370878,0
2012-01-30,6.48,6.61,6.34,6.37,236914,0
2012-01-31,6.44,6.54,6.1,6.22,367393,0
2012-02-01,6.26,6.26,6.11,6.24,566202,0
2012-02-02,6.24,6.39,6.12,6.18,396932,0
2012-02-03,6.31,6.47,6.29,6.45,373233,0
2012-02-06,6.38,6.47,6.27,6.43,473232,0
2012-02-07,6.42,6.46,6.33,6.35,320287,0
2012-02-08,6.4,6.45,6.3,6.4,335165,0
2012-02-09,6.4,6.47,6.36,6.44,331179,0
2012-02-10,6.38,7.12,6.35,6.93,1545949,0
2012-02-13,7.05,7.32,6.72,7.31,1133122,0
2012-02-14,7.3,7.31,7.05,7.17,865183,0
2012-02-15,7.23,8.93,7.2,8.55,4582716,0
2012-02-16,8.41,8.58,8.21,8.41,1440030,0
2012-02-17,8.47,8.56,8.25,8.38,676228,0
2012-02-21,8.51,8.93,8.38,8.6,1652237,0
2012-02-22,8.56,8.63,8.37,8.44,827504,0
2012-02-23,8.43,8.62,8.17,8.48,858320,0
2012-02-24,8.55,8.67,8.46,8.48,561554,0
2012-02-27,8.22,8.36,7.89,7.93,1514149,0
2012-02-28,7.89,8.25,7.71,8.01,2630535,0
2012-02-29,8.02,8.22,7.78,7.89,1009937,0
2012-03-01,7.96,8.21,7.9,8.04,652648,0
2012-03-02,8.02,8.1,7.71,7.74,675613,0
2012-03-05,7.7,7.76,7.46,7.59,516313,0
2012-03-06,7.35,7.49,7.27,7.38,561263,0
2012-03-07,7.46,7.69,7.3,7.6,343305,0
2012-03-08,7.68,7.73,7.42,7.61,418824,0
2012-03-09,7.61,7.89,7.55,7.64,409654,0
2012-03-12,7.64,7.64,7.35,7.49,356073,0
2012-03-13,7.53,8.75,7.46,8.69,2685556,0
2012-03-14,8.63,9.2,8.5,8.62,2334642,0
2012-03-15,8.65,8.87,8.43,8.61,918324,0
2012-03-16,8.64,8.94,8.46,8.81,1817742,0
2012-03-19,8.81,9.22,8.81,8.93,1270691,0
2012-03-20,8.82,8.83,8.53,8.63,748441,0
2012-03-21,8.68,8.79,8.38,8.71,824322,0
2012-03-22,8.61,8.83,8.59,8.8,754694,0
2012-03-23,8.84,9.5,8.72,9.44,1362784,0
2012-03-26,9.51,9.63,9.27,9.5,698928,0
2012-03-27,9.49,9.73,9.34,9.5,711874,0
2012-03-28,9.48,9.75,9.2,9.75,1318988,0
2012-03-29,9.64,9.75,9.35,9.55,931129,0
2012-03-30,9.69,9.85,9.42,9.45,854813,0
2012-04-02,9.39,10.23,9.36,10.11,1293528,0
2012-04-03,10.06,10.32,9.66,9.79,1332918,0
2012-04-04,9.63,9.73,9.13,9.46,1098767,0
2012-04-05,9.32,9.4,9.12,9.29,626162,0
2012-04-09,9.09,9.12,8.81,8.95,600829,0
2012-04-10,8.96,9.21,8.7,8.95,1046841,0
2012-04-11,9.08,9.15,8.78,8.84,590318,0
2012-04-12,8.86,9.15,8.74,9.03,1136041,0
2012-04-13,9,9,8.59,8.63,456209,0
2012-04-16,8.71,8.98,8.49,8.85,731852,0
2012-04-17,8.98,9.18,8.85,8.87,515992,0
2012-04-18,8.76,8.87,8.62,8.76,499592,0
2012-04-19,8.81,8.88,8.6,8.74,456355,0
2012-04-20,8.88,8.98,8.6,8.71,507177,0
2012-04-23,8.57,8.73,8.17,8.61,795628,0
2012-04-24,8.66,8.92,8.49,8.83,534555,0
2012-04-25,8.97,9.27,8.85,9.22,489689,0
2012-04-26,9.22,9.55,9.14,9.41,428233,0
2012-04-27,9.43,9.44,9.15,9.43,277700,0
2012-04-30,9.42,9.42,8.91,9.07,631228,0
2012-05-01,9.1,9.65,9.03,9.38,750302,0
2012-05-02,9.31,9.34,9.13,9.22,445202,0
2012-05-03,9.19,9.19,8.54,8.63,763103,0
2012-05-04,8.61,8.61,8.2,8.28,672645,0
2012-05-07,8.23,8.43,8.05,8.37,699566,0
2012-05-08,8.27,8.27,7.85,8.18,986527,0
2012-05-09,7.96,8.25,7.61,8.13,835364,0
2012-05-10,8.24,8.46,8.08,8.19,624811,0
2012-05-11,8.1,8.52,8.1,8.2,622997,0
2012-05-14,8.03,8.15,7.9,7.94,468618,0
2012-05-15,7.96,8.21,7.9,7.98,833991,0
2012-05-16,8.05,8.15,7.68,7.69,498672,0
2012-05-17,7.77,7.95,7.56,7.61,707653,0
2012-05-18,7.64,8.01,7.64,7.75,568414,0
2012-05-21,7.77,8.13,7.72,8.12,377980,0
2012-05-22,8.11,8.42,7.9,7.96,528877,0
2012-05-23,7.88,8.27,7.61,8.26,534215,0
2012-05-24,8.25,8.37,7.89,8.07,335891,0
2012-05-25,8.09,8.18,7.98,8.04,275789,0
2012-05-29,8.23,9.34,8.23,9.1,1359446,0
2012-05-30,8.96,8.96,8.47,8.56,2047027,0
2012-05-31,8.55,8.6,8.1,8.53,562757,0
2012-06-01,8.18,8.24,7.75,7.79,596532,0
2012-06-04,7.82,7.91,7.48,7.66,561430,0
2012-06-05,7.61,8.17,7.55,7.85,615242,0
2012-06-06,7.95,8.32,7.9,8.28,464609,0
2012-06-07,8.57,8.7,8.17,8.2,523584,0
2012-06-08,8.11,8.32,7.93,8.23,318676,0
2012-06-11,8.37,8.46,8.08,8.11,596846,0
2012-06-12,8.19,8.42,8,8.27,452529,0
2012-06-13,8.23,8.32,7.8,7.82,509773,0
2012-06-14,7.85,8.21,7.76,8.19,525285,0
2012-06-15,8.22,8.47,8.03,8.45,993736,0
2012-06-18,8.34,8.34,8.05,8.13,439035,0
2012-06-19,8.2,8.51,8.14,8.42,489592,0
2012-06-20,8.43,8.57,8.11,8.21,402552,0
2012-06-21,8.21,8.23,7.33,7.36,829877,0
2012-06-22,7.47,7.66,7.29,7.65,2476214,0
2012-06-25,7.47,7.49,7.08,7.27,490699,0
2012-06-26,7.31,7.76,7.2,7.74,633269,0
2012-06-27,7.78,8.06,7.74,8.02,598269,0
2012-06-28,7.87,8.36,7.86,8.35,643127,0
2012-06-29,8.72,8.75,8.48,8.63,682827,0
2012-07-02,8.7,8.92,8.22,8.92,614876,0
2012-07-03,9,9.48,9,9.38,480374,0
2012-07-05,9.31,9.41,8.85,8.92,527805,0
2012-07-06,8.78,8.78,8.4,8.55,464525,0
2012-07-09,8.55,8.64,8.39,8.49,359335,0
2012-07-10,8.59,8.67,8.1,8.17,394802,0
2012-07-11,8.22,8.3,8.11,8.23,492690,0
2012-07-12,8.13,8.42,8,8.31,527891,0
2012-07-13,8.36,8.6,8.35,8.48,417515,0
2012-07-16,8.46,8.48,8.19,8.24,429000,0
2012-07-17,8.34,8.52,8.11,8.46,357525,0
2012-07-18,8.41,8.49,8.15,8.24,368271,0
2012-07-19,8.31,8.31,8.05,8.2,337264,0
2012-07-20,8.11,8.41,8,8.38,361850,0
2012-07-23,8.16,8.16,7.6,7.68,611558,0
2012-07-24,7.74,7.81,7.14,7.34,612165,0
2012-07-25,7.41,7.44,6.88,7.09,646938,0
2012-07-26,7.26,7.38,6.96,7.26,438603,0
2012-07-27,7.31,7.47,7.01,7.35,512208,0
2012-07-30,7.36,7.48,7.2,7.44,347453,0
2012-07-31,7.38,7.82,7.31,7.33,592082,0
2012-08-01,7.38,7.62,7.2,7.34,459594,0
2012-08-02,7.25,7.35,7.01,7.08,490460,0
2012-08-03,7.29,7.91,7.29,7.82,802318,0
2012-08-06,7.83,8.03,7.82,7.93,421054,0
2012-08-07,8.03,8.45,8,8.03,555268,0
2012-08-08,8.02,8.28,7.46,7.53,740199,0
2012-08-09,7.53,7.81,7.3,7.63,381619,0
2012-08-10,7.5,7.65,7.33,7.65,411851,0
2012-08-13,7.62,7.64,7.36,7.54,304238,0
2012-08-14,7.63,7.95,7.54,7.91,386397,0
2012-08-15,7.85,8.14,7.73,8.09,369863,0
2012-08-16,8.08,8.35,7.96,8.3,424597,0
2012-08-17,8.28,8.28,7.75,7.8,466617,0
2012-08-20,7.78,7.87,7.62,7.85,369410,0
2012-08-21,7.9,8.06,7.71,7.75,255324,0
2012-08-22,7.75,7.81,7.56,7.7,231212,0
2012-08-23,7.71,7.81,7.48,7.48,215668,0
2012-08-24,7.43,7.5,7.3,7.37,301046,0
2012-08-27,7.41,7.7,7.31,7.53,257400,0
2012-08-28,7.5,7.69,7.42,7.65,283571,0
2012-08-29,7.67,7.75,7.58,7.61,235392,0
2012-08-30,7.55,7.55,7.3,7.3,232721,0
2012-08-31,7.4,7.48,7.3,7.41,278814,0
2012-09-04,7.42,7.46,7.1,7.39,367864,0
2012-09-05,7.37,7.5,7.35,7.38,645919,0
2012-09-06,7.46,8,7.43,7.98,654416,0
2012-09-07,8,8.47,7.95,8.45,649758,0
2012-09-10,8.42,8.46,8.17,8.28,362899,0
2012-09-11,8.25,8.72,8.1,8.72,586345,0
2012-09-12,8.75,8.82,8.61,8.77,415675,0
2012-09-13,8.8,9,8.58,8.92,567716,0
2012-09-14,8.94,9.37,8.94,9.09,818722,0
2012-09-17,9.01,9.48,8.9,9.18,778200,0
2012-09-18,9.19,9.46,9.05,9.17,668742,0
2012-09-19,9.21,9.41,9.07,9.17,697934,0
2012-09-20,9.06,9.27,9.02,9.12,423208,0
2012-09-21,9.26,9.6,9.25,9.35,1758241,0
2012-09-24,9.25,9.28,8.79,8.85,456505,0
2012-09-25,8.9,9.25,8.45,8.47,560864,0
2012-09-26,8.47,8.59,8.28,8.5,464293,0
2012-09-27,8.59,8.75,8.4,8.63,481909,0
2012-09-28,8.55,8.63,8.48,8.55,313541,0
2012-10-01,8.69,8.75,8.52,8.6,330205,0
2012-10-02,8.68,8.68,8.45,8.55,439378,0
2012-10-03,8.54,8.54,8.21,8.31,296502,0
2012-10-04,8.4,8.58,8.3,8.39,261201,0
2012-10-05,8.45,8.55,8.24,8.33,239949,0
2012-10-08,8.26,8.39,8.22,8.29,191688,0
2012-10-09,8.33,8.55,8.25,8.44,250640,0
2012-10-10,8.41,8.55,8.11,8.22,292074,0
2012-10-11,8.34,8.43,8.23,8.38,496906,0
2012-10-12,8.31,8.43,8.15,8.19,174384,0
2012-10-15,8.21,8.28,7.93,8.2,223432,0
2012-10-16,8.24,8.48,8.18,8.24,328632,0
2012-10-17,8.26,8.78,8.24,8.7,279877,0
2012-10-18,8.65,8.7,8.3,8.34,371662,0
2012-10-19,8.31,8.36,7.99,8.13,366134,0
2012-10-22,8.1,8.19,7.84,8.03,266954,0
2012-10-23,7.84,7.89,7.53,7.7,996978,0
2012-10-24,7.75,7.86,7.5,7.59,249015,0
2012-10-25,7.75,8,7.74,7.87,458527,0
2012-10-26,7.89,8,7.86,7.95,404492,0
2012-10-31,7.96,8.2,7.95,8.17,365744,0
2012-11-01,8.15,8.3,8.05,8.27,352762,0
2012-11-02,8.28,8.29,8.13,8.17,896147,0
2012-11-05,8.15,8.38,8.15,8.23,249824,0
2012-11-06,8.33,8.45,8.28,8.4,304874,0
2012-11-07,8.24,8.33,7.83,7.88,557238,0
2012-11-08,7.94,8.03,7.56,7.57,453247,0
2012-11-09,7.56,8.01,7.33,7.74,620068,0
2012-11-12,7.76,7.76,7.5,7.51,321800,0
2012-11-13,7.44,8.08,7.37,7.9,618753,0
2012-11-14,7.92,7.99,7.73,7.83,442005,0
2012-11-15,7.83,7.91,7.46,7.53,531188,0
2012-11-16,7.5,7.6,7.36,7.55,493200,0
2012-11-19,7.62,8.12,7.56,8.11,544497,0
2012-11-20,8.06,8.06,7.71,7.79,383535,0
2012-11-21,7.81,7.94,7.69,7.83,251295,0
2012-11-23,7.89,8.09,7.81,8.09,142483,0
2012-11-26,8.02,8.22,7.97,8.22,428608,0
2012-11-27,8.19,8.35,8.12,8.13,382666,0
2012-11-28,7.99,8.22,7.87,8.19,429011,0
2012-11-29,8.26,8.5,8.24,8.5,376725,0
2012-11-30,8.53,8.53,8.26,8.47,443581,0
2012-12-03,8.47,8.52,8.09,8.15,356985,0
2012-12-04,8.18,8.28,7.91,8.09,428149,0
2012-12-05,8.17,8.26,8.05,8.23,297248,0
2012-12-06,8.15,8.32,8.07,8.09,340341,0
2012-12-07,8.17,8.44,8.07,8.42,258596,0
2012-12-10,8.37,8.43,8.1,8.15,235344,0
2012-12-11,8.15,8.4,8.14,8.22,304348,0
2012-12-12,8.23,8.33,8.04,8.08,366925,0
2012-12-13,8.11,8.13,7.87,8.03,287718,0
2012-12-14,7.91,8.12,7.88,7.95,267792,0
2012-12-17,7.98,8.47,7.92,8.31,490976,0
2012-12-18,8.29,8.81,8.26,8.78,424696,0
2012-12-19,8.78,8.81,8.5,8.68,407951,0
2012-12-20,8.69,8.98,8.67,8.95,491640,0
2012-12-21,8.83,8.95,8.58,8.72,918048,0
2012-12-24,8.71,8.92,8.47,8.49,130378,0
2012-12-26,8.57,9.01,8.57,8.58,205188,0
2012-12-27,8.58,8.58,8.35,8.52,197921,0
2012-12-28,8.42,8.47,8.25,8.3,336307,0
2012-12-31,8.31,8.68,8.31,8.65,270923,0
2013-01-02,8.94,9.08,8.81,9.07,475551,0
2013-01-03,9.02,9.08,8.76,8.88,437476,0
2013-01-04,8.95,9.19,8.94,8.99,409028,0
2013-01-07,8.93,9.07,8.78,9.03,312519,0
2013-01-08,9,9.23,8.96,9.19,466473,0
2013-01-09,9.25,9.26,9.08,9.2,310606,0
2013-01-10,9.27,9.44,9,9.3,399332,0
2013-01-11,9.33,9.44,9.29,9.41,408772,0
2013-01-14,9.39,9.53,9.29,9.42,349253,0
2013-01-15,9.32,9.4,9.16,9.16,323837,0
2013-01-16,9.15,9.24,9.03,9.17,304531,0
2013-01-17,9.26,9.39,9.14,9.16,273514,0
2013-01-18,9.16,9.16,8.9,9.14,515131,0
2013-01-22,9.11,9.22,9.01,9.09,338903,0
2013-01-23,9.1,9.13,8.89,8.91,363700,0
2013-01-24,8.9,9.09,8.74,8.81,453639,0
2013-01-25,8.89,8.98,8.69,8.81,394672,0
2013-01-28,8.79,8.92,8.54,8.55,463972,0
2013-01-29,8.54,8.63,8.34,8.39,719837,0
2013-01-30,8.38,8.6,8.38,8.43,561860,0
2013-01-31,8.46,8.53,8.38,8.49,474015,0
2013-02-01,8.57,8.58,8.43,8.55,346358,0
2013-02-04,8.45,8.53,8.31,8.32,256377,0
2013-02-05,8.38,8.51,8.35,8.49,232337,0
2013-02-06,8.39,8.43,8.31,8.43,286422,0
2013-02-07,8.45,8.5,8.25,8.26,302044,0
2013-02-08,8.31,8.37,8.27,8.31,223202,0
2013-02-11,8.28,8.28,7.98,8.07,361743,0
2013-02-12,8.06,8.1,7.96,8.03,335476,0
2013-02-13,8.07,8.21,8.02,8.21,325900,0
2013-02-14,8.2,8.24,8.11,8.11,241652,0
2013-02-15,8.18,8.26,8.03,8.16,404738,0
2013-02-19,8.2,8.65,8.2,8.62,1184858,0
2013-02-20,8.59,8.67,8.12,8.13,539739,0
2013-02-21,8.12,8.13,7.8,8.02,398788,0
2013-02-22,8.08,8.3,7.98,8.26,382397,0
2013-02-25,8.33,8.42,7.83,7.86,443862,0
2013-02-26,7.91,8.06,7.75,7.98,486626,0
2013-02-27,7.96,8.2,7.94,8.09,227137,0
2013-02-28,8.1,8.31,7.97,8.11,366594,0
2013-03-01,7.99,8.08,7.84,8.06,349978,0
2013-03-04,8.02,8.08,7.64,7.66,651667,0
2013-03-05,7.75,7.86,7.69,7.75,392726,0
2013-03-06,7.82,7.87,7.71,7.81,190105,0
2013-03-07,7.81,8.26,7.81,8.25,292618,0
2013-03-08,8.32,8.43,8.16,8.39,333300,0
2013-03-11,8.36,8.49,8.24,8.37,199669,0
2013-03-12,8.33,9.04,8.27,9,1393287,0
2013-03-13,8.96,9.06,8.61,8.75,619000,0
2013-03-14,8.73,8.98,8.72,8.98,790475,0
2013-03-15,8.19,8.42,7.67,7.9,1599923,0
2013-03-18,7.74,7.96,7.71,7.78,431819,0
2013-03-19,7.81,7.81,7.59,7.73,451197,0
2013-03-20,7.79,7.86,7.7,7.8,355651,0
2013-03-21,7.72,7.76,7.54,7.57,319760,0
2013-03-22,7.6,7.74,7.51,7.58,521923,0
2013-03-25,7.6,7.77,7.57,7.65,315739,0
2013-03-26,7.68,7.75,7.62,7.66,217085,0
2013-03-27,7.62,7.68,7.51,7.57,230995,0
2013-03-28,7.61,7.64,7.46,7.59,392645,0
2013-04-01,7.67,7.67,7.27,7.38,344955,0
2013-04-02,7.46,7.48,7.27,7.28,313655,0
2013-04-03,7.28,7.3,6.97,7.02,466775,0
2013-04-04,7.03,7.08,6.93,6.98,431436,0
2013-04-05,6.81,7.12,6.81,7.06,481750,0
2013-04-08,7.13,7.23,7.08,7.22,310404,0
2013-04-09,7.25,7.28,7.1,7.1,349923,0
2013-04-10,7.16,7.36,7.11,7.3,611031,0
2013-04-11,7.29,7.4,7.16,7.18,500217,0
2013-04-12,7.09,7.14,6.82,6.94,476437,0
2013-04-15,6.81,6.85,6.37,6.4,773631,0
2013-04-16,6.55,6.7,6.36,6.69,725050,0
2013-04-17,6.6,6.63,6.35,6.49,592233,0
2013-04-18,6.54,6.65,6.39,6.62,404029,0
2013-04-19,6.71,6.72,6.48,6.5,372368,0
2013-04-22,6.56,6.58,6.3,6.44,271045,0
2013-04-23,6.51,6.62,6.47,6.6,885789,0
2013-04-24,6.64,6.85,6.63,6.85,260717,0
2013-04-25,6.92,7,6.72,6.74,347174,0
2013-04-26,6.74,6.74,6.53,6.61,230779,0
2013-04-29,6.71,6.79,6.63,6.72,136065,0
2013-04-30,6.72,6.77,6.6,6.72,221271,0
2013-05-01,6.7,6.7,6.2,6.23,720541,0
2013-05-02,6.29,6.61,6.21,6.59,438534,0
2013-05-03,6.73,7.11,6.72,7.08,462756,0
2013-05-06,7.08,7.1,6.91,6.96,323500,0
2013-05-07,6.95,7.26,6.93,7.25,393648,0
2013-05-08,7.23,7.39,7.18,7.39,539573,0
2013-05-09,7.37,7.51,7.23,7.5,572475,0
2013-05-10,7.42,7.42,6.65,6.88,793419,0
2013-05-13,6.82,6.83,6.38,6.5,760591,0
2013-05-14,6.5,6.55,6.29,6.35,834236,0
2013-05-15,6.28,6.42,6.18,6.38,497953,0
2013-05-16,6.39,6.39,6.25,6.28,330020,0
2013-05-17,6.35,6.41,6.28,6.36,394770,0
2013-05-20,6.38,6.57,6.32,6.57,427177,0
2013-05-21,6.59,6.59,6.35,6.37,248464,0
2013-05-22,6.38,6.55,6.16,6.17,728070,0
2013-05-23,6.12,6.23,6.07,6.15,390117,0
2013-05-24,6.15,6.29,6.08,6.27,312527,0
2013-05-28,6.41,6.48,6.3,6.39,399402,0
2013-05-29,6.31,6.42,6.25,6.32,269907,0
2013-05-30,6.33,6.35,6.18,6.29,295938,0
2013-05-31,6.2,6.26,6.04,6.12,451394,0
2013-06-03,6.07,6.2,5.71,5.81,1183417,0
2013-06-04,5.81,6.04,5.72,5.93,1733194,0
2013-06-05,5.94,6.09,5.82,6.05,579780,0
2013-06-06,6.05,6.18,5.96,6.07,426608,0
2013-06-07,6.19,6.35,6.13,6.33,461105,0
2013-06-10,6.34,6.36,6.17,6.28,231382,0
2013-06-11,6.15,6.25,6.03,6.07,451407,0
2013-06-12,6.1,6.17,5.9,5.92,293189,0
2013-06-13,5.9,6.09,5.87,6.06,176382,0
2013-06-14,6.06,6.06,5.84,5.85,251783,0
2013-06-17,5.94,6.03,5.87,5.94,301237,0
2013-06-18,5.96,6.05,5.91,6.05,229707,0
2013-06-19,6.05,6.15,5.93,6.02,294656,0
2013-06-20,5.91,5.91,5.7,5.74,448775,0
2013-06-21,5.75,5.76,5.53,5.56,1309379,0
2013-06-24,5.42,5.55,5.15,5.46,668419,0
2013-06-25,5.57,5.6,5.42,5.55,456406,0
2013-06-26,5.61,5.63,5.42,5.53,394629,0
2013-06-27,5.62,5.84,5.61,5.67,440500,0
2013-06-28,5.62,5.85,5.6,5.72,1469723,0
2013-07-01,5.75,6,5.68,5.71,667361,0
2013-07-02,5.72,5.74,5.4,5.52,892730,0
2013-07-03,5.49,5.62,5.45,5.58,178452,0
2013-07-05,5.68,5.94,5.63,5.9,785342,0
2013-07-08,5.94,6.1,5.85,5.97,427465,0
2013-07-09,6.03,6.22,6,6.22,543640,0
2013-07-10,6.21,6.42,6.17,6.42,484206,0
2013-07-11,6.51,6.54,6.4,6.43,513496,0
2013-07-12,6.45,6.5,6.26,6.38,408849,0
2013-07-15,6.44,6.44,6.2,6.23,298120,0
2013-07-16,6.22,6.44,6.15,6.37,685619,0
2013-07-17,6.34,6.34,6.06,6.17,530291,0
2013-07-18,6.18,6.37,6.12,6.28,713933,0
2013-07-19,6.27,6.36,6.18,6.23,294974,0
2013-07-22,6.22,6.3,6.19,6.26,246912,0
2013-07-23,6.3,6.36,6.18,6.21,339118,0
2013-07-24,6.24,6.24,6.04,6.05,429097,0
2013-07-25,6.03,6.18,5.9,6.1,600667,0
2013-07-26,6.05,6.15,6,6.06,297793,0
2013-07-29,6.03,6.06,6,6.02,277405,0
2013-07-30,6.02,6.12,5.98,6.12,301118,0
2013-07-31,6.14,6.29,6.12,6.2,377892,0
2013-08-01,6.28,6.33,6.18,6.21,418511,0
2013-08-02,6.18,6.3,6.15,6.24,283217,0
2013-08-05,6.25,6.34,6.21,6.27,396458,0
2013-08-06,6.27,6.3,6.11,6.25,417124,0
2013-08-07,6.24,6.33,6.22,6.23,365434,0
2013-08-08,6.31,6.45,6.24,6.28,333234,0
2013-08-09,6.25,6.29,6.15,6.23,255487,0
2013-08-12,6.16,6.39,6.16,6.29,378243,0
2013-08-13,6.28,6.34,6.19,6.25,534189,0
2013-08-14,6.26,6.31,6.15,6.2,616582,0
2013-08-15,6.12,6.36,6.1,6.34,577604,0
2013-08-16,6.29,6.34,6.03,6.04,531099,0
2013-08-19,6.02,6.12,5.99,6.05,641184,0
2013-08-20,6.07,6.13,5.97,5.97,488460,0
2013-08-21,5.96,6,5.69,5.69,805241,0
2013-08-22,5.7,5.84,5.54,5.74,877031,0
2013-08-23,5.74,5.95,5.71,5.93,337362,0
2013-08-26,5.93,6.03,5.88,5.88,354247,0
2013-08-27,5.85,5.93,5.69,5.69,659513,0
2013-08-28,5.69,5.97,5.69,5.91,531349,0
2013-08-29,5.9,5.92,5.73,5.74,361137,0
2013-08-30,5.75,5.78,5.56,5.56,593727,0
2013-09-03,5.65,5.79,5.58,5.63,487981,0
2013-09-04,5.65,5.68,5.51,5.53,451263,0
2013-09-05,5.51,5.66,5.51,5.62,397509,0
2013-09-06,5.64,5.71,5.53,5.6,1279558,0
2013-09-09,5.64,5.88,5.62,5.85,550326,0
2013-09-10,5.85,5.85,5.38,5.4,1163113,0
2013-09-11,5.38,5.52,5.38,5.5,610400,0
2013-09-12,5.49,5.52,5.41,5.41,455275,0
2013-09-13,5.42,5.53,5.32,5.4,749998,0
2013-09-16,5.39,5.43,5.29,5.31,607026,0
2013-09-17,5.29,5.42,5.29,5.41,434782,0
2013-09-18,5.41,5.58,5.3,5.45,430616,0
2013-09-19,5.47,5.55,5.4,5.41,271533,0
2013-09-20,5.46,5.56,5.4,5.52,665297,0
2013-09-23,5.47,5.54,5.39,5.4,292926,0
2013-09-24,5.35,5.46,5.3,5.39,488308,0
2013-09-25,5.4,5.49,5.28,5.28,397351,0
2013-09-26,5.28,5.54,5.21,5.52,556932,0
2013-09-27,5.52,5.59,5.48,5.55,337044,0
2013-09-30,5.49,5.63,5.42,5.58,543819,0
2013-10-01,5.56,5.83,5.56,5.83,639409,0
2013-10-02,5.79,5.83,5.66,5.67,455192,0
2013-10-03,5.65,5.67,5.54,5.64,367709,0
2013-10-04,5.63,5.74,5.59,5.67,286597,0
2013-10-07,5.62,5.72,5.54,5.55,324462,0
2013-10-08,5.54,5.71,5.51,5.53,464615,0
2013-10-09,5.53,5.64,5.25,5.25,613600,0
2013-10-10,5.31,5.47,5.28,5.44,305610,0
2013-10-11,5.4,5.65,5.37,5.59,393464,0
2013-10-14,5.55,5.63,5.52,5.58,227694,0
2013-10-15,5.51,5.71,5.5,5.51,404694,0
2013-10-16,5.57,5.84,5.57,5.79,396580,0
2013-10-17,5.76,5.82,5.65,5.77,343316,0
2013-10-18,5.79,5.85,5.62,5.85,492573,0
2013-10-21,5.83,6.02,5.75,5.85,556816,0
2013-10-22,5.9,5.95,5.67,5.68,518233,0
2013-10-23,5.61,5.64,5.45,5.47,523051,0
2013-10-24,5.44,5.67,5.38,5.66,405183,0
2013-10-25,5.67,5.8,5.6,5.76,416111,0
2013-10-28,5.72,5.82,5.69,5.75,261280,0
2013-10-29,5.79,5.84,5.72,5.81,227288,0
2013-10-30,5.83,5.89,5.51,5.55,477601,0
2013-10-31,5.53,5.57,5.27,5.27,458900,0
2013-11-01,5.31,5.33,5.03,5.21,637090,0
2013-11-04,5.26,5.66,5.26,5.66,492123,0
2013-11-05,5.61,5.66,5.28,5.33,385735,0
2013-11-06,5.35,5.53,5.21,5.26,436026,0
2013-11-07,5.28,5.36,5.03,5.1,763271,0
2013-11-08,5.09,5.94,5.09,5.93,1039944,0
2013-11-11,5.9,5.91,5.72,5.75,467506,0
2013-11-12,5.75,5.8,5.62,5.8,596515,0
2013-11-13,5.74,5.99,5.67,5.98,709649,0
2013-11-14,5.97,6.29,5.79,6.23,670063,0
2013-11-15,6.21,6.28,6.06,6.08,559602,0
2013-11-18,6.09,6.1,5.64,5.68,494127,0
2013-11-19,5.66,5.83,5.51,5.53,499011,0
2013-11-20,5.55,5.7,5.48,5.61,517430,0
2013-11-21,5.66,6.02,5.66,6,540769,0
2013-11-22,6.02,6.1,5.81,6.03,488283,0
2013-11-25,6,6,5.75,5.8,447336,0
2013-11-26,6.03,6.44,6.03,6.24,858277,0
2013-11-27,6.2,6.26,6.04,6.07,543109,0
2013-11-29,6.13,6.13,6.02,6.05,259573,0
2013-12-02,6.02,6.02,5.78,5.8,502779,0
2013-12-03,5.75,5.95,5.72,5.83,511676,0
2013-12-04,5.87,6,5.8,5.89,457618,0
2013-12-05,5.87,5.98,5.77,5.9,356779,0
2013-12-06,6.1,6.94,6.06,6.45,1979217,0
2013-12-09,6.5,6.51,6.2,6.29,801526,0
2013-12-10,6.31,6.44,6.23,6.33,672812,0
2013-12-11,6.32,6.52,6.18,6.5,677710,0
2013-12-12,6.5,6.67,6.41,6.5,721225,0
2013-12-13,6.49,6.53,6.3,6.48,499272,0
2013-12-16,6.51,6.67,6.49,6.66,515481,0
2013-12-17,6.67,6.8,6.51,6.75,509050,0
2013-12-18,6.74,6.94,6.61,6.8,648461,0
2013-12-19,6.78,6.99,6.7,6.96,483952,0
2013-12-20,6.98,7.3,6.93,7.17,1534964,0
2013-12-23,7.2,7.28,6.98,7.01,601683,0
2013-12-24,6.97,7.2,6.93,7.18,189322,0
2013-12-26,7.22,7.23,6.98,7.01,303620,0
2013-12-27,7.05,7.09,6.86,7.04,355304,0
2013-12-30,7.07,7.09,6.89,6.93,458680,0
2013-12-31,6.93,7.07,6.85,6.89,546473,0
2014-01-02,6.89,6.89,6.48,6.6,582949,0
2014-01-03,6.63,6.73,6.52,6.65,436091,0
2014-01-06,6.7,6.7,6.4,6.42,571206,0
2014-01-07,6.49,6.69,6.46,6.64,414391,0
2014-01-08,6.58,6.65,5.88,6.13,1408871,0
2014-01-09,6.2,6.45,6.11,6.34,690019,0
2014-01-10,6.31,6.51,6.2,6.5,493568,0
2014-01-13,6.46,6.56,6.29,6.33,489810,0
2014-01-14,6.38,6.57,6.36,6.48,356694,0
2014-01-15,6.5,6.54,6.34,6.36,271112,0
2014-01-16,6.39,6.49,6.26,6.45,369718,0
2014-01-17,6.42,6.44,6.25,6.29,365215,0
2014-01-21,6.35,6.56,6.29,6.56,439872,0
2014-01-22,6.58,6.85,6.57,6.77,476820,0
2014-01-23,6.78,6.87,6.61,6.66,348745,0
2014-01-24,6.61,6.64,6.26,6.39,584879,0
2014-01-27,6.41,6.41,6.11,6.13,490292,0
2014-01-28,6.21,6.27,6.14,6.22,705553,0
2014-01-29,6.17,6.2,6.01,6.13,430079,0
2014-01-30,6.17,6.19,6.03,6.14,365570,0
2014-01-31,6.01,6.06,5.91,6.02,497644,0
2014-02-03,6.03,6.05,5.85,5.93,501716,0
2014-02-04,5.98,6.19,5.93,6.14,538822,0
2014-02-05,6.1,6.14,5.91,6.05,384684,0
2014-02-06,6.05,6.38,6.05,6.38,490186,0
2014-02-07,6.43,6.43,6.25,6.4,544741,0
2014-02-10,6.33,6.53,6.28,6.46,304189,0
2014-02-11,6.43,6.77,6.42,6.66,436188,0
2014-02-12,6.67,6.8,6.62,6.65,351343,0
2014-02-13,6.61,6.71,6.56,6.64,263690,0
2014-02-14,6.65,6.76,6.57,6.63,255364,0
2014-02-18,6.66,6.81,6.63,6.79,317149,0
2014-02-19,6.74,6.84,6.62,6.69,393087,0
2014-02-20,6.68,7.03,6.68,6.99,526751,0
2014-02-21,7.02,7.12,6.91,6.94,609559,0
2014-02-24,6.95,7.45,6.95,7.42,539898,0
2014-02-25,7.39,7.4,7.07,7.15,471360,0
2014-02-26,7.16,7.29,7.01,7.1,321118,0
2014-02-27,7.05,7.14,7,7.1,309039,0
2014-02-28,6.47,6.81,6.47,6.66,846754,0
2014-03-03,6.64,6.8,6.63,6.69,313839,0
2014-03-04,6.81,7.03,6.75,6.98,462054,0
2014-03-05,6.95,7,6.71,6.76,333155,0
2014-03-06,6.8,6.8,6.59,6.62,225958,0
2014-03-07,6.71,6.75,6.53,6.65,248656,0
2014-03-10,6.65,6.68,6.49,6.55,243381,0
2014-03-11,6.55,6.58,6.04,6.07,580672,0
2014-03-12,6.02,6.21,5.98,6.17,404560,0
2014-03-13,6.22,6.22,5.83,5.98,712929,0
2014-03-14,6.22,7.25,6.19,7.12,2261571,0
2014-03-17,7.17,7.28,6.65,6.87,959378,0
2014-03-18,6.87,7.18,6.79,7.1,670247,0
2014-03-19,7.14,7.14,6.92,7.03,553602,0
2014-03-20,6.98,7.06,6.75,7.04,496065,0
2014-03-21,7.04,7.34,7.01,7.29,1200302,0
2014-03-24,7.34,7.48,7.3,7.37,568024,0
2014-03-25,7.47,7.65,7.47,7.6,578113,0
2014-03-26,7.69,7.79,7.57,7.65,580200,0
2014-03-27,7.68,8.16,7.64,8.04,1073904,0
2014-03-28,8.05,8.43,8.03,8.28,918756,0
2014-03-31,8.3,8.61,8.08,8.55,776613,0
2014-04-01,8.53,8.58,8.24,8.28,772869,0
2014-04-02,8.27,8.5,8.17,8.43,438913,0
2014-04-03,8.42,8.63,8.19,8.24,504636,0
2014-04-04,8.36,8.4,7.95,8.06,555523,0
2014-04-07,8.06,8.25,7.89,7.91,857385,0
2014-04-08,7.93,8.4,7.93,8.34,780265,0
2014-04-09,8.38,8.74,8.12,8.68,642832,0
2014-04-10,8.66,8.7,8.26,8.38,749263,0
2014-04-11,8.31,8.68,8.3,8.46,646024,0
2014-04-14,8.6,8.82,8.47,8.69,540210,0
2014-04-15,8.63,8.76,8.38,8.7,878170,0
2014-04-16,8.85,8.88,8.75,8.84,455095,0
2014-04-17,8.84,8.89,8.67,8.84,517438,0
2014-04-21,8.85,9.11,8.75,9.07,517734,0
2014-04-22,9.07,9.18,8.85,8.87,877951,0
2014-04-23,8.88,9,8.79,8.9,374150,0
2014-04-24,8.99,9.04,8.78,8.79,438002,0
2014-04-25,8.72,8.83,8.6,8.76,543374,0
2014-04-28,8.77,9.12,8.71,9,677283,0
2014-04-29,9,9.18,8.72,8.82,774183,0
2014-04-30,8.77,9.23,8.65,9.22,823203,0
2014-05-01,9.2,9.2,8.8,8.91,761407,0
2014-05-02,8.95,9.3,8.89,9.14,514242,0
2014-05-05,9.08,9.19,8.85,8.96,486495,0
2014-05-06,8.97,9.32,8.97,9.12,560589,0
2014-05-07,9.13,9.17,8.61,8.82,578295,0
2014-05-08,8.37,8.42,6.75,7.15,2832843,0
2014-05-09,7.17,7.37,7.12,7.26,1053163,0
2014-05-12,7.28,7.6,7.21,7.46,935035,0
2014-05-13,7.47,7.9,7.45,7.77,1011418,0
2014-05-14,7.67,7.67,7.05,7.06,1414817,0
2014-05-15,7.07,7.07,6.68,6.91,1275258,0
2014-05-16,6.91,6.92,6.65,6.8,667784,0
2014-05-19,6.76,6.81,6.58,6.63,978639,0
2014-05-20,6.64,6.71,6.47,6.63,752690,0
2014-05-21,6.63,6.73,6.42,6.62,616453,0
2014-05-22,6.63,6.69,6.47,6.48,424780,0
2014-05-23,6.49,6.58,6.4,6.44,387988,0
2014-05-27,6.46,6.55,6.4,6.49,493851,0
2014-05-28,6.47,6.54,6.23,6.5,855150,0
2014-05-29,6.51,6.6,6.42,6.51,710008,0
2014-05-30,6.5,6.54,6.38,6.5,556081,0
2014-06-02,6.5,6.57,6.22,6.29,616566,0
2014-06-03,6.24,6.42,6.2,6.36,558811,0
2014-06-04,6.34,6.53,6.23,6.44,598355,0
2014-06-05,6.48,6.53,6.29,6.5,791474,0
2014-06-06,6.52,6.79,6.45,6.76,1235657,0
2014-06-09,6.76,6.86,6.67,6.77,751321,0
2014-06-10,6.76,6.81,6.53,6.71,931800,0
2014-06-11,6.65,6.83,6.57,6.79,582657,0
2014-06-12,6.79,7,6.67,6.81,854435,0
2014-06-13,6.8,6.88,6.52,6.7,869031,0
2014-06-16,6.71,6.75,6.52,6.62,954298,0
2014-06-17,6.65,6.82,6.57,6.78,1178881,0
2014-06-18,6.83,6.97,6.69,6.8,667597,0
2014-06-19,6.82,6.89,6.7,6.88,812186,0
2014-06-20,6.9,7.14,6.8,7.08,5349815,0
2014-06-23,7.09,7.19,6.89,7,853088,0
2014-06-24,6.96,7.02,6.64,6.67,1212942,0
2014-06-25,6.63,6.97,6.63,6.95,761766,0
2014-06-26,6.92,6.92,6.68,6.84,818300,0
2014-06-27,6.8,7.16,6.8,7.16,2081903,0
2014-06-30,7.11,7.25,7,7.23,788660,0
2014-07-01,7.25,7.4,7.19,7.3,961434,0
2014-07-02,7.3,7.41,7.16,7.17,885800,0
2014-07-03,7.19,7.29,7.14,7.22,277382,0
2014-07-07,7.19,7.24,6.96,7,558844,0
2014-07-08,6.99,7.05,6.87,7.03,617490,0
2014-07-09,7.03,7.09,6.92,7.02,495994,0
2014-07-10,6.85,6.91,6.65,6.77,1119483,0
2014-07-11,6.77,7.04,6.7,6.77,986132,0
2014-07-14,6.8,6.99,6.73,6.94,586273,0
2014-07-15,6.91,6.99,6.75,6.87,1247207,0
2014-07-16,6.89,6.94,6.62,6.93,697679,0
2014-07-17,6.88,7.07,6.77,6.81,635269,0
2014-07-18,6.88,7.04,6.8,7.02,681363,0
2014-07-21,7,7.32,7,7.3,1056489,0
2014-07-22,7.37,7.61,7.33,7.61,813936,0
2014-07-23,7.59,7.7,7.42,7.69,665961,0
2014-07-24,7.7,7.7,7.41,7.57,848123,0
2014-07-25,7.5,7.5,7.3,7.33,577568,0
2014-07-28,7.3,7.32,7.02,7.17,580586,0
2014-07-29,7.15,7.33,7.07,7.11,564256,0
2014-07-30,7.21,7.26,7.05,7.1,581820,0
2014-07-31,7.04,7.04,6.8,6.9,1081999,0
2014-08-01,6.9,7.01,6.78,6.9,758792,0
2014-08-04,6.9,7.18,6.8,7.16,686522,0
2014-08-05,7.11,7.18,6.84,6.89,941639,0
2014-08-06,6.87,7.16,6.81,7.12,794701,0
2014-08-07,7.48,8.07,7.48,7.9,1895774,0
2014-08-08,7.91,8.41,7.86,8.33,1352268,0
2014-08-11,8.39,8.5,8.26,8.28,1162005,0
2014-08-12,8.26,8.31,7.94,7.99,1299121,0
2014-08-13,8.04,8.19,7.73,7.82,768357,0
2014-08-14,7.93,8.26,7.83,8.25,1486061,0
2014-08-15,8.34,8.78,8.3,8.6,1505459,0
2014-08-18,8.66,8.79,8.47,8.7,1243160,0
2014-08-19,8.7,8.92,8.67,8.75,1014116,0
2014-08-20,8.75,8.81,8.55,8.67,1031845,0
2014-08-21,8.7,9.08,8.66,9.04,1016912,0
2014-08-22,9.02,9.14,8.86,9.1,991378,0
2014-08-25,9.16,9.67,9.09,9.42,2330877,0
2014-08-26,9.48,9.52,9.14,9.17,1729606,0
2014-08-27,9.19,9.2,8.94,9.05,995232,0
2014-08-28,9.01,9.2,8.94,9.19,1062297,0
2014-08-29,9.22,9.37,9.11,9.15,669344,0
2014-09-02,9.12,9.15,8.86,8.88,959597,0
2014-09-03,8.98,9.05,8.86,8.92,637796,0
2014-09-04,8.94,8.94,8.62,8.72,764440,0
2014-09-05,8.7,9.05,8.7,9.03,666812,0
2014-09-08,8.93,8.93,8.51,8.58,908155,0
2014-09-09,8.63,8.82,8.61,8.67,716642,0
2014-09-10,8.7,8.98,8.58,8.85,1024789,0
2014-09-11,8.76,9.18,8.66,9.13,1233704,0
2014-09-12,9.1,9.1,8.61,8.68,1010256,0
2014-09-15,8.71,8.75,8.44,8.56,792053,0
2014-09-16,8.57,9.32,8.5,9.11,1346793,0
2014-09-17,9.11,9.52,8.98,9.35,1992230,0
2014-09-18,9.35,9.46,9.15,9.23,875834,0
2014-09-19,9.25,9.39,8.88,8.96,2490746,0
2014-09-22,8.89,8.9,8.27,8.48,1189755,0
2014-09-23,8.48,8.92,8.48,8.58,987466,0
2014-09-24,8.6,9.15,8.56,8.99,1093982,0
2014-09-25,8.96,8.96,8.53,8.61,991949,0
2014-09-26,8.64,8.91,8.4,8.85,961964,0
2014-09-29,8.75,8.89,8.56,8.83,950049,0
2014-09-30,8.89,9.2,8.4,8.5,2219752,0
2014-10-01,8.53,8.9,8.45,8.6,1472697,0
2014-10-02,8.26,8.87,8.05,8.68,1848537,0
2014-10-03,8.7,8.73,8.3,8.35,1337006,0
2014-10-06,8.4,8.57,8.16,8.41,1234892,0
2014-10-07,8.36,8.48,7.94,7.99,1226701,0
2014-10-08,7.92,8,7.54,8,2219296,0
2014-10-09,7.89,7.95,7.58,7.7,1178416,0
2014-10-10,7.68,7.83,7.32,7.39,2252112,0
2014-10-13,7.34,7.68,7.02,7.05,1983745,0
2014-10-14,7.18,7.4,6.87,7.01,2497213,0
2014-10-15,6.84,7.5,6.78,7.48,2268677,0
2014-10-16,6.98,8.33,6.98,8.25,2230998,0
2014-10-17,8.34,8.48,7.71,7.81,1887336,0
2014-10-20,7.81,8,7.53,7.86,1303793,0
2014-10-21,7.85,8.2,7.85,8.09,1376273,0
2014-10-22,8.16,8.46,7.65,7.67,1876117,0
2014-10-23,7.89,8.5,7.82,8.31,1605082,0
2014-10-24,8.12,8.12,7.52,7.54,1285660,0
2014-10-27,7.48,7.48,6.88,6.93,1411969,0
2014-10-28,6.86,7.27,6.77,7.22,1733839,0
2014-10-29,7.34,7.69,7.27,7.54,1481979,0
2014-10-30,7.48,7.5,7.08,7.38,992012,0
2014-10-31,7.49,7.49,6.8,7.42,1715525,0
2014-11-03,7.4,7.75,6.95,7.05,1563146,0
2014-11-04,6.95,7.05,6.71,6.9,1836493,0
2014-11-05,6.89,7.25,6.8,7.08,1447938,0
2014-11-06,6.93,7.07,6.74,7.03,1084319,0
2014-11-07,7.04,7.35,7.04,7.22,1580333,0
2014-11-10,7.23,7.35,6.84,6.99,2030301,0
2014-11-11,6.94,7.24,6.54,7.19,2080619,0
2014-11-12,7.06,7.25,6.94,7.03,1797988,0
2014-11-13,6.98,7.19,6.91,7.01,2090523,0
2014-11-14,6.97,7.34,6.94,7.06,1592900,0
2014-11-17,6.97,6.97,6.41,6.43,1790436,0
2014-11-18,6.4,6.59,6.28,6.39,962842,0
2014-11-19,6.43,6.45,6.08,6.35,1242719,0
2014-11-20,6.32,6.79,6.32,6.78,1044048,0
2014-11-21,6.92,7.04,6.53,6.66,1367225,0
2014-11-24,6.65,6.7,6.4,6.5,855328,0
2014-11-25,6.59,6.68,6.33,6.56,1038121,0
2014-11-26,6.51,6.51,6.2,6.27,1195744,0
2014-11-28,6.02,6.23,5.73,5.73,1105318,0
2014-12-01,5.7,6,5.7,5.94,1247537,0
2014-12-02,5.84,6.3,5.75,5.78,1762369,0
2014-12-03,5.81,6.18,5.81,6.01,1473473,0
2014-12-04,5.93,5.93,5.56,5.76,934545,0
2014-12-05,5.75,5.89,5.56,5.76,1003679,0
2014-12-08,5.69,5.71,5.3,5.34,1171629,0
2014-12-09,5.32,5.71,5.31,5.7,1656599,0
2014-12-10,5.41,5.41,4.49,4.62,2333427,0
2014-12-11,4.66,4.91,4.53,4.55,1443250,0
2014-12-12,4.54,4.65,4.37,4.49,1386102,0
2014-12-15,4.54,4.65,4.07,4.14,1620180,0
2014-12-16,4.1,4.53,4.02,4.2,1967867,0
2014-12-17,4.23,4.9,4.23,4.74,1606969,0
2014-12-18,4.88,4.96,4.42,4.61,1298457,0
2014-12-19,4.63,5.04,4.57,5.04,1796412,0
2014-12-22,4.95,5.12,4.83,4.95,1078978,0
2014-12-23,5.02,5.1,4.88,5.02,1138064,0
2014-12-24,4.94,5.08,4.78,5.07,542453,0
2014-12-26,5.11,5.2,4.78,4.8,887243,0
2014-12-29,4.8,4.88,4.52,4.52,764092,0
2014-12-30,4.56,4.66,4.42,4.56,755591,0
2014-12-31,4.55,4.64,4.4,4.56,1098852,0
2015-01-02,4.52,4.75,4.51,4.61,884954,0
2015-01-05,4.57,4.64,4.41,4.59,883155,0
2015-01-06,4.57,4.74,4.36,4.53,923335,0
2015-01-07,4.61,4.69,4.33,4.37,638381,0
2015-01-08,4.41,4.64,4.35,4.59,1014821,0
2015-01-09,4.62,4.78,4.47,4.74,851210,0
2015-01-12,4.66,4.82,4.54,4.78,834674,0
2015-01-13,4.8,4.97,4.73,4.96,1450524,0
2015-01-14,4.91,5.47,4.81,5.46,1309071,0
2015-01-15,5.5,5.59,4.93,5,1197295,0
2015-01-16,5.05,5.24,4.97,5.21,773578,0
2015-01-20,5.16,5.42,5.01,5.38,1223930,0
2015-01-21,5.4,5.84,5.4,5.79,1191393,0
2015-01-22,5.79,5.9,5.57,5.85,1028062,0
2015-01-23,5.81,5.88,5.63,5.7,885305,0
2015-01-26,5.61,5.82,5.46,5.72,560639,0
2015-01-27,5.7,6.26,5.69,6.2,1265748,0
2015-01-28,6.14,6.14,5.64,5.74,987266,0
2015-01-29,5.83,5.88,5.28,5.86,1253784,0
2015-01-30,5.79,5.92,5.52,5.54,1112208,0
2015-02-02,5.64,5.94,5.57,5.93,1182500,0
2015-02-03,6,6.33,5.8,6.01,1360512,0
2015-02-04,5.85,5.97,5.55,5.88,1113514,0
2015-02-05,5.9,6.06,5.68,5.71,1015437,0
2015-02-06,5.71,5.84,5.59,5.63,1299335,0
2015-02-09,5.7,5.88,5.59,5.6,926549,0
2015-02-10,5.61,5.63,5.16,5.25,1377644,0
2015-02-11,5.2,5.84,5.11,5.68,1268212,0
2015-02-12,5.78,6.11,5.78,5.92,1444811,0
2015-02-13,6.03,6.09,5.77,5.86,1053447,0
2015-02-17,5.82,5.88,5.66,5.74,994644,0
2015-02-18,5.64,5.84,5.49,5.54,753874,0
2015-02-19,5.4,5.53,5.19,5.44,1255693,0
2015-02-20,5.46,5.48,5.23,5.28,796675,0
2015-02-23,5.22,5.34,4.98,5.17,910072,0
2015-02-24,5.21,5.27,4.97,5.05,534613,0
2015-02-25,5.05,5.22,4.97,5.17,694641,0
2015-02-26,5.14,5.15,4.81,4.95,1013569,0
2015-02-27,5,5.01,4.69,4.84,959280,0
2015-03-02,4.87,5.06,4.74,4.9,917900,0
2015-03-03,4.95,5,4.69,4.98,1041700,0
2015-03-04,5.08,5.09,4.83,5.06,730800,0
2015-03-05,5.23,5.25,4.94,5.02,570600,0
2015-03-06,4.94,5.02,4.74,4.77,673100,0
2015-03-09,4.85,4.95,4.68,4.77,569300,0
2015-03-10,4.69,4.75,4.58,4.65,580600,0
2015-03-11,4.65,4.79,4.59,4.72,523800,0
2015-03-12,4.77,4.81,4.41,4.53,711000,0
2015-03-13,4.35,4.54,4.3,4.53,806300,0
2015-03-16,4.51,4.52,4.3,4.47,653300,0
2015-03-17,4.16,4.37,3.45,3.56,2997400,0
2015-03-18,3.49,3.5,3.33,3.42,1867500,0
2015-03-19,3.33,3.38,3,3.03,2388300,0
2015-03-20,3.29,3.34,3.07,3.08,7035600,0
2015-03-23,3.1,3.3,2.99,3.1,3070200,0
2015-03-24,3.13,3.21,3.07,3.15,1925200,0
2015-03-25,3.13,3.33,3.13,3.2,1705900,0
2015-03-26,3.27,3.37,3.16,3.22,1211700,0
2015-03-27,3.2,3.29,3.16,3.22,1031200,0
2015-03-30,3.23,3.25,3.05,3.13,1187900,0
2015-03-31,2.87,2.87,2.27,2.45,5275975,0
2015-04-01,2.45,2.65,2.12,2.53,5756600,0
2015-04-02,2.5,2.5,2.33,2.47,2812400,0
2015-04-06,2.48,2.56,2.4,2.56,1247800,0
2015-04-07,2.54,2.59,2.38,2.41,1427819,0
2015-04-08,2.46,2.47,2.29,2.3,1295700,0
2015-04-09,2.3,2.39,2.25,2.28,1462595,0
2015-04-10,2.28,2.32,2.25,2.29,1103500,0
2015-04-13,2.28,2.29,2.18,2.2,1244100,0
2015-04-14,2.32,2.6,2.32,2.55,3291900,0
2015-04-15,2.54,2.62,2.45,2.52,2426012,0
2015-04-16,2.52,2.57,2.42,2.42,1406519,0
2015-04-17,2.39,2.52,2.38,2.4,1534900,0
2015-04-20,2.43,2.5,2.41,2.45,948607,0
2015-04-21,2.47,2.51,2.36,2.36,1075805,0
2015-04-22,2.39,2.42,2.27,2.29,907073,0
2015-04-23,2.35,2.35,2.25,2.3,1333600,0
2015-04-24,2.32,2.37,2.28,2.29,1199638,0
2015-04-27,2.34,2.34,2.25,2.26,1332500,0
2015-04-28,2.3,2.32,2.22,2.24,1148600,0
2015-04-29,2.26,2.45,2.23,2.4,1229100,0
2015-04-30,2.39,2.49,2.35,2.47,1394300,0
2015-05-01,2.5,2.53,2.28,2.3,1543700,0
2015-05-04,2.34,2.43,2.29,2.38,1083600,0
2015-05-05,2.5,2.5,2.26,2.26,1024400,0
2015-05-06,2.28,2.33,2.17,2.18,1516802,0
2015-05-07,2.25,2.25,2.1,2.16,1120179,0
2015-05-08,2.23,2.3,2,2,2216300,0
2015-05-11,2.02,2.21,2,2.2,1587600,0
2015-05-12,2.25,2.35,2.17,2.3,1241564,0
2015-05-13,2.25,2.57,2.25,2.42,2098200,0
2015-05-14,2.5,2.68,2.42,2.6,2513100,0
2015-05-15,2.58,2.6,2.46,2.48,1004002,0
2015-05-18,2.48,2.5,2.37,2.41,997681,0
2015-05-19,2.41,2.43,2.35,2.36,842806,0
2015-05-20,2.34,2.43,2.31,2.42,878700,0
2015-05-21,2.43,2.5,2.4,2.5,739000,0
2015-05-22,2.45,2.5,2.35,2.45,1400000,0
2015-05-26,2.43,2.43,2.23,2.29,1401300,0
2015-05-27,2.27,2.32,2.2,2.25,786000,0
2015-05-28,2.24,2.27,2.06,2.14,1250751,0
2015-05-29,2.13,2.26,2.12,2.23,1639800,0
2015-06-01,2.22,2.31,2.19,2.28,1552095,0
2015-06-02,2.28,2.38,2.27,2.31,1206941,0
2015-06-03,2.31,2.31,2.22,2.28,903900,0
2015-06-04,2.28,2.31,2.17,2.17,989900,0
2015-06-05,2.15,2.32,2.15,2.21,662300,0
2015-06-08,2.18,2.24,2.15,2.16,609000,0
2015-06-09,2.16,2.31,2.16,2.2,1311471,0
2015-06-10,2.23,2.32,2.2,2.28,1035158,0
2015-06-11,2.27,2.29,2.22,2.29,848408,0
2015-06-12,2.29,2.38,2.22,2.35,1001300,0
2015-06-15,2.32,2.34,2.25,2.31,1332900,0
2015-06-16,2.28,2.33,2.25,2.26,596600,0
2015-06-17,2.28,2.36,2.25,2.32,994000,0
2015-06-18,2.32,2.42,2.29,2.41,1069000,0
2015-06-19,2.37,2.4,2.32,2.36,1451300,0
2015-06-22,2.36,2.52,2.34,2.42,868800,0
2015-06-23,2.42,2.53,2.41,2.41,803874,0
2015-06-24,2.39,2.52,2.36,2.36,1760100,0
2015-06-25,2.35,2.44,2.34,2.35,901900,0
2015-06-26,2.34,2.52,2.29,2.32,4964400,0
2015-06-29,2.25,2.33,2.18,2.18,703500,0
2015-06-30,2.17,2.23,2.13,2.14,1032731,0
2015-07-01,2.14,2.16,2.02,2.02,1085700,0
2015-07-02,2.06,2.3,2.01,2.12,1776200,0
2015-07-06,2.07,2.09,1.93,1.94,1433200,0
2015-07-07,1.89,2,1.8,1.93,2197200,0
2015-07-08,1.9,1.95,1.71,1.85,2400100,0
2015-07-09,1.88,1.91,1.8,1.81,952500,0
2015-07-10,1.8,1.82,1.72,1.75,485000,0
2015-07-13,1.73,1.75,1.59,1.71,1219100,0
2015-07-14,1.66,1.76,1.65,1.65,689456,0
2015-07-15,1.65,1.71,1.52,1.54,1106578,0
2015-07-16,1.56,1.57,1.41,1.44,1403000,0
2015-07-17,1.38,1.4,1.22,1.38,2997600,0
2015-07-20,1.65,1.65,1.45,1.63,2275300,0
2015-07-21,1.67,1.71,1.55,1.56,1036700,0
2015-07-22,1.5,1.58,1.46,1.56,824500,0
2015-07-23,1.53,1.56,1.4,1.44,610000,0
2015-07-24,1.42,1.43,1.39,1.43,504900,0
2015-07-27,1.39,1.41,1.27,1.28,719000,0
2015-07-28,1.26,1.38,1.23,1.36,619200,0
2015-07-29,1.32,1.51,1.32,1.45,815700,0
2015-07-30,1.44,1.49,1.38,1.43,579200,0
2015-07-31,1.42,1.42,1.32,1.32,938000,0
2015-08-03,1.31,1.31,1.25,1.28,990436,0
2015-08-04,1.32,1.39,1.31,1.36,883600,0
2015-08-05,1.39,1.44,1.32,1.44,1021200,0
2015-08-06,1.44,1.53,1.39,1.48,668759,0
2015-08-07,1.47,1.62,1.44,1.58,774800,0
2015-08-10,1.58,1.74,1.56,1.7,824700,0
2015-08-11,1.66,1.67,1.61,1.62,510243,0
2015-08-12,1.61,1.68,1.54,1.63,772700,0
2015-08-13,1.6,1.65,1.54,1.62,555800,0
2015-08-14,1.63,1.72,1.55,1.57,657600,0
2015-08-17,1.53,1.57,1.46,1.48,548700,0
2015-08-18,1.5,1.62,1.46,1.58,550300,0
2015-08-19,1.56,1.62,1.52,1.57,592900,0
2015-08-20,1.58,1.63,1.51,1.52,680800,0
2015-08-21,1.5,1.65,1.5,1.59,495800,0
2015-08-24,1.5,1.56,1.38,1.43,960126,0
2015-08-25,1.5,1.52,1.38,1.4,458300,0
2015-08-26,1.39,1.47,1.34,1.43,255800,0
2015-08-27,1.49,1.57,1.45,1.53,441700,0
2015-08-28,1.55,1.85,1.54,1.74,1263500,0
2015-08-31,1.74,1.81,1.69,1.78,859600,0
2015-09-01,1.72,1.78,1.62,1.64,505600,0
2015-09-02,1.72,1.73,1.59,1.67,577600,0
2015-09-03,1.73,1.77,1.69,1.72,121300,0
2015-09-04,1.69,1.69,1.59,1.67,306700,0
2015-09-08,1.65,1.78,1.64,1.77,704800,0
2015-09-09,1.74,1.79,1.62,1.66,435700,0
2015-09-10,1.65,1.7,1.61,1.7,183130,0
2015-09-11,1.67,1.69,1.65,1.65,125000,0
2015-09-14,1.65,1.68,1.58,1.59,201900,0
2015-09-15,1.6,1.63,1.53,1.59,166300,0
2015-09-16,1.63,1.79,1.61,1.73,635600,0
2015-09-17,1.8,2.2,1.78,1.99,2101468,0
2015-09-18,2.05,2.05,1.87,2.01,1098100,0
2015-09-21,2,2.12,1.97,2.03,433300,0
2015-09-22,1.98,2.06,1.97,2.03,308900,0
2015-09-23,2.04,2.04,1.81,1.89,1180106,0
2015-09-24,1.84,1.94,1.83,1.94,407857,0
2015-09-25,1.95,1.99,1.8,1.8,682800,0
2015-09-28,1.79,1.82,1.68,1.68,252402,0
2015-09-29,1.67,1.78,1.62,1.67,309900,0
2015-09-30,1.7,1.71,1.65,1.7,238900,0
2015-10-01,1.76,1.86,1.69,1.8,480400,0
2015-10-02,1.78,1.99,1.76,1.97,419500,0
2015-10-05,1.99,2.07,1.94,2.07,431623,0
2015-10-06,2.1,2.19,2.06,2.15,493100,0
2015-10-07,2.18,2.25,2,2.18,1759200,0
2015-10-08,2.13,2.32,2.13,2.29,549000,0
2015-10-09,2.25,2.32,2.25,2.3,263000,0
2015-10-12,2.25,2.28,2.06,2.08,372740,0
2015-10-13,2.08,2.18,2.04,2.17,224600,0
2015-10-14,2.17,2.23,2.09,2.19,275800,0
2015-10-15,2.14,2.22,2.12,2.19,234100,0
2015-10-16,2.22,2.22,2.1,2.16,203700,0
2015-10-19,2.12,2.14,2.08,2.12,200232,0
2015-10-20,2.12,2.16,2.03,2.07,177117,0
2015-10-21,2.06,2.13,2.01,2.01,347400,0
2015-10-22,2.02,2.09,1.91,2,514700,0
2015-10-23,2,2,1.93,1.97,372100,0
2015-10-26,1.98,1.98,1.85,1.85,539800,0
2015-10-27,1.83,1.85,1.75,1.77,519600,0
2015-10-28,1.81,1.95,1.78,1.9,362300,0
2015-10-29,1.89,2.01,1.88,1.92,302500,0
2015-10-30,1.93,1.96,1.82,1.84,503100,0
2015-11-02,1.89,2,1.88,1.97,244218,0
2015-11-03,1.99,2.17,1.97,2.08,377700,0
2015-11-04,2.06,2.15,2,2.03,281842,0
2015-11-05,2,2.12,2,2.03,302000,0
2015-11-06,2.05,2.22,2.01,2.16,403900,0
2015-11-09,2.17,2.17,1.98,2.09,411777,0
2015-11-10,2.01,2.09,1.99,2.03,263000,0
2015-11-11,2.02,2.04,1.92,1.92,323700,0
2015-11-12,1.9,1.99,1.85,1.95,226100,0
2015-11-13,1.95,2.03,1.9,1.99,214200,0
2015-11-16,1.98,2.05,1.91,1.99,156100,0
2015-11-17,1.97,2.01,1.89,1.9,356200,0
2015-11-18,1.92,1.97,1.85,1.89,381800,0
2015-11-19,1.91,1.92,1.84,1.88,171800,0
2015-11-20,1.89,1.91,1.81,1.91,257500,0
2015-11-23,1.87,2.04,1.87,2,327100,0
2015-11-24,2.03,2.04,1.96,2,552800,0
2015-11-25,1.98,2.05,1.95,2.03,251300,0
2015-11-27,1.96,2,1.91,1.91,101700,0
2015-11-30,1.92,2.1,1.91,2.05,541500,0
2015-12-01,2.03,2.03,1.96,2,148703,0
2015-12-02,1.93,1.96,1.88,1.89,244986,0
2015-12-03,1.94,1.94,1.84,1.84,194007,0
2015-12-04,1.81,1.81,1.75,1.76,333900,0
2015-12-07,1.7,1.71,1.57,1.58,392900,0
2015-12-08,1.55,1.62,1.5,1.61,284504,0
2015-12-09,1.6,1.72,1.6,1.68,241000,0
2015-12-10,1.67,1.7,1.55,1.58,201500,0
2015-12-11,1.57,1.61,1.5,1.57,199200,0
2015-12-14,1.52,1.58,1.44,1.45,440997,0
2015-12-15,1.5,1.52,1.42,1.46,315300,0
2015-12-16,1.45,1.45,1.33,1.35,349600,0
2015-12-17,1.34,1.38,1.3,1.36,211800,0
2015-12-18,1.35,1.42,1.33,1.38,345900,0
2015-12-21,1.35,1.41,1.28,1.4,294200,0
2015-12-22,1.35,1.41,1.34,1.34,126979,0
2015-12-23,1.37,1.6,1.34,1.55,725900,0
2015-12-24,1.5,1.64,1.48,1.62,147331,0
2015-12-28,1.5,1.6,1.49,1.51,203341,0
2015-12-29,1.5,1.58,1.5,1.53,256121,0
2015-12-30,1.5,1.55,1.44,1.54,319658,0
2015-12-31,1.49,1.64,1.49,1.6,490563,0
2016-01-04,1.59,1.7,1.54,1.69,248730,0
2016-01-05,1.66,1.69,1.6,1.63,74443,0
2016-01-06,1.57,1.59,1.46,1.5,155815,0
2016-01-07,1.46,1.57,1.45,1.46,133837,0
2016-01-08,1.47,1.51,1.42,1.46,153913,0
2016-01-11,1.47,1.47,1.34,1.39,164040,0
2016-01-12,1.41,1.42,1.3,1.37,130586,0
2016-01-13,1.4,1.4,1.3,1.32,129591,0
2016-01-14,1.31,1.35,1.3,1.33,192991,0
2016-01-15,1.32,1.33,1.27,1.3,238900,0
2016-01-19,1.29,1.3,1.25,1.25,385800,0
2016-01-20,1.25,1.26,1.11,1.19,273013,0
2016-01-21,1.19,1.23,1.18,1.23,257161,0
2016-01-22,1.29,1.38,1.28,1.29,335330,0
2016-01-25,1.23,1.315,1.19,1.21,109890,0
2016-01-26,1.23,1.33,1.19,1.33,155828,0
2016-01-27,1.28,1.42,1.24,1.28,188949,0
2016-01-28,1.36,1.45,1.32,1.39,492662,0
2016-01-29,1.42,1.48,1.36,1.41,235012,0
2016-02-01,1.45,1.53,1.37,1.4,147582,0
2016-02-02,1.33,1.37,1.27,1.28,138392,0
2016-02-03,1.32,1.38,1.299,1.37,173518,0
2016-02-04,1.38,1.44,1.35,1.44,200144,0
2016-02-05,1.41,1.41,1.34,1.38,110819,0
2016-02-08,1.32,1.32,1.26,1.26,434214,0
2016-02-09,1.26,1.305,1.16,1.17,163534,0
2016-02-10,1.19,1.19,1.05,1.09,329933,0
2016-02-11,1.09,1.13,1.05,1.07,269123,0
2016-02-12,1.08,1.11,1.04,1.06,378511,0
2016-02-16,1.09,1.2,1.07,1.16,146859,0
2016-02-17,1.16,1.3,1.08,1.3,209328,0
2016-02-18,1.34,1.34,1.08,1.14,379306,0
2016-02-19,1.13,1.15,1.06,1.1,474527,0
2016-02-22,1.2,1.2,1.16,1.19,230372,0
2016-02-23,1.16,1.18,1.11,1.11,113711,0
2016-02-24,1.12,1.14,1.07,1.07,347180,0
2016-02-25,1.07,1.13,1.06,1.06,144591,0
2016-02-26,1.13,1.13,1.09,1.1,207389,0
2016-02-29,1.12,1.14,1.06,1.06,238888,0
2016-03-01,1.1,1.1,1.06,1.07,221475,0
2016-03-02,1.07,1.09,1.06,1.06,254596,0
2016-03-03,1.06,1.2201,1.06,1.18,474419,0
2016-03-04,1.2,1.3,1.18,1.19,251542,0
2016-03-07,1.25,1.41,1.24,1.29,612680,0
2016-03-08,1.3,1.3,1.2,1.21,210254,0
2016-03-09,1.3,1.34,1.223,1.24,228336,0
2016-03-10,1.26,1.28,1.19,1.2,196021,0
2016-03-11,1.24,1.28,1.2,1.23,236828,0
2016-03-14,1.25,1.2689,1.11,1.2,315062,0
2016-03-15,1.2,1.24,1.12,1.17,169512,0
2016-03-16,1.16,1.28,1.14,1.15,369069,0
2016-03-17,1.15,1.24,1.11,1.24,633662,0
2016-03-18,1.26,1.2942,1.04,1.04,1257488,0
2016-03-21,1.07,1.1,1.05,1.07,359151,0
2016-03-22,1.06,1.12,1.05,1.07,112374,0
2016-03-23,1.09,1.09,1.02,1.02,371238,0
2016-03-24,1.02,1.02,0.96,1,389734,0
2016-03-28,1.02,1.02,0.9118,0.94,271886,0
2016-03-29,0.96,1,0.8214,0.87,796076,0
2016-03-30,0.913,1.02,0.9065,0.94,375778,0
2016-03-31,0.92,1.02,0.92,0.94,265055,0
2016-04-01,0.935,0.942,0.86,0.86,376273,0
2016-04-04,0.88,0.94,0.837,0.85,176480,0
2016-04-05,0.84,0.89,0.7616,0.7616,368971,0
2016-04-06,0.82,0.87,0.8029,0.86,274099,0
2016-04-07,0.86,0.9052,0.8588,0.89,219629,0
2016-04-08,0.92,0.9534,0.9113,0.92,380236,0
2016-04-11,0.95,0.982,0.92,0.97,223441,0
2016-04-12,0.999,1.13,0.98,1.13,424539,0
2016-04-13,1.07,1.15,1.0632,1.11,371574,0
2016-04-14,1.08,1.12,1.02,1.06,291689,0
2016-04-15,0.99,1.05,0.99,1.02,216973,0
2016-04-18,0.95,1.05,0.93,1,1095125,0
2016-04-19,1,1.1,1,1.1,214623,0
2016-04-20,1.09,1.1,1.06,1.06,204115,0
2016-04-21,1.08,1.17,1.05,1.14,279681,0
2016-04-22,1.14,1.2,1.1,1.19,486416,0
2016-04-25,1.19,1.2,1.13,1.19,252168,0
2016-04-26,1.18,1.18,1.13,1.13,122852,0
2016-04-27,1.16,1.25,1.16,1.25,401179,0
2016-04-28,1.24,1.28,1.23,1.26,180007,0
2016-04-29,1.27,1.28,1.21,1.23,294145,0
2016-05-02,1.23,1.3,1.18,1.24,444703,0
2016-05-03,1.23,1.2412,1.13,1.15,162150,0
2016-05-04,1.17,1.26,1.16,1.22,182708,0
2016-05-05,1.29,1.29,1.23,1.23,145116,0
2016-05-06,1.17,1.22,1.14,1.14,128078,0
2016-05-09,1.14,1.15,1.06,1.09,136060,0
2016-05-10,1.13,1.14,1.06,1.1,113340,0
2016-05-11,1.1,1.17,1.1,1.12,170105,0
2016-05-12,1.14,1.17,1.11,1.11,68520,0
2016-05-13,1.1,1.12,1.05,1.06,233676,0
2016-05-16,1.09,1.16,1.09,1.13,133247,0
2016-05-17,1.15,1.1585,1.08,1.08,134679,0
2016-05-18,1.11,1.11,1.0599,1.08,66330,0
2016-05-19,1.07,1.09,1.05,1.09,88890,0
2016-05-20,1.0733,1.09,1.05,1.05,79973,0
2016-05-23,1.05,1.1,1.01,1.04,107913,0
2016-05-24,1.05,1.09,1.01,1.03,225688,0
2016-05-25,1.05,1.12,1.05,1.1,201409,0
2016-05-26,1.13,1.13,1.07,1.07,56919,0
2016-05-27,1.07,1.08,1.05,1.06,40121,0
2016-05-31,1.06,1.12,1.06,1.08,146836,0
2016-06-01,1.07,1.12,1.055,1.11,41545,0
2016-06-02,1.09,1.13,1.07,1.12,129823,0
2016-06-03,1.12,1.14,1.01,1.1,159424,0
2016-06-06,1.11,1.14,1.06,1.14,144372,0
2016-06-07,1.14,1.16,1.08,1.09,124372,0
2016-06-08,1.11,1.16,1.11,1.13,111489,0
2016-06-09,1.11,1.16,1.1,1.14,172369,0
2016-06-10,1.11,1.16,1.08,1.09,116933,0
2016-06-13,1.08,1.12,1.06,1.09,85256,0
2016-06-14,1.07,1.093,1.07,1.07,53645,0
2016-06-15,1.07,1.07,1.03,1.03,170808,0
2016-06-16,1.03,1.04,0.99,0.9989,217635,0
2016-06-17,1.05,1.05,0.9897,0.9897,178046,0
2016-06-20,1.03,1.05,1,1.01,109807,0
2016-06-21,1.04,1.04,0.96,1.02,144453,0
2016-06-22,1.01,1.02,0.98,1,164387,0
2016-06-23,1.02,1.04,1,1.02,160915,0
2016-06-24,0.98,1.03,0.935,1.03,200292,0
2016-06-27,1,1.02,0.95,0.952,80208,0
2016-06-28,0.97,1.02,0.952,0.9523,193226,0
2016-06-29,1,1.04,0.96,1.03,194951,0
2016-06-30,1.04,1.08,0.99,1.06,341343,0
2016-07-01,1.07,1.1,1.07,1.1,246309,0
2016-07-05,1.06,1.09,1.0202,1.07,110135,0
2016-07-06,1.04,1.08,1.03,1.07,72325,0
2016-07-07,1.09,1.09,1.0264,1.04,44934,0
2016-07-08,1.06,1.08,1.0301,1.05,76428,0
2016-07-11,1.04,1.08,1.04,1.06,51020,0
2016-07-12,1.09,1.1,1.05,1.1,118489,0
2016-07-13,1.1,1.11,1.07,1.07,159372,0
2016-07-14,1.05,1.08,1.03,1.05,71322,0
2016-07-15,1.05,1.08,1.03,1.04,131399,0
2016-07-18,1.02,1.07,1.02,1.07,54819,0
2016-07-19,1.02,1.05,1.01,1.01,227846,0
2016-07-20,1.02,1.04,0.9611,1.01,182296,0
2016-07-21,1.01,1.03,1.01,1.02,143456,0
2016-07-22,1.02,1.02,0.99,1.02,61279,0
2016-07-25,0.9934,1.01,0.96,0.97,82211,0
2016-07-26,0.99,0.99,0.881,0.9078,915289,0
2016-07-27,0.9028,0.943,0.8301,0.8547,400156,0
2016-07-28,0.87,0.88,0.83,0.8738,198247,0
2016-07-29,0.88,0.91,0.84,0.851,241156,0
2016-08-01,0.85,0.851,0.78,0.79,359450,0
2016-08-02,0.825,0.94,0.825,0.9388,276713,0
2016-08-03,0.95,0.9667,0.86,0.9199,121693,0
2016-08-04,0.94,0.96,0.911,0.9558,207019,0
2016-08-05,0.95,0.98,0.92,0.9548,107385,0
2016-08-08,0.96,0.98,0.93,0.9418,178959,0
2016-08-09,0.96,1.03,0.9501,0.969,385874,0
2016-08-10,0.97,1,0.95,0.9502,74475,0
2016-08-11,0.9536,0.9856,0.9405,0.9691,112206,0
2016-08-12,0.9742,0.99,0.95,0.9834,284045,0
2016-08-15,0.96,1.02,0.96,1,181035,0
2016-08-16,1,1.03,0.9712,1,163749,0
2016-08-17,1,1.05,1,1.04,89763,0
2016-08-18,1.04,1.05,1,1.02,172568,0
2016-08-19,1.02,1.05,1.02,1.04,40749,0
2016-08-22,1.04,1.04,1,1.02,83230,0
2016-08-23,1.04,1.04,1.0083,1.03,126631,0
2016-08-24,1.02,1.03,1,1.03,270123,0
2016-08-25,1,1.05,1,1.03,90878,0
2016-08-26,1.04,1.08,1.0374,1.06,320218,0
2016-08-29,1.04,1.06,1.01,1.03,173743,0
2016-08-30,1.03,1.07,1.02,1.05,69517,0
2016-08-31,1.03,1.06,1.0103,1.06,68509,0
2016-09-01,1.04,1.04,0.98,1.01,226057,0
2016-09-02,1.02,1.05,1.02,1.03,119296,0
2016-09-06,1.04,1.06,1.0262,1.03,119067,0
2016-09-07,1.05,1.06,1.01,1.01,79460,0
2016-09-08,1.03,1.05,1.01,1.03,105901,0
2016-09-09,1.02,1.04,1.02,1.04,41165,0
2016-09-12,1.02,1.03,1,1.02,127541,0
2016-09-13,1.02,1.02,0.9805,1,85342,0
2016-09-14,0.99,1,0.9301,0.9487,221495,0
2016-09-15,0.94,0.955,0.8761,0.89,550094,0
2016-09-16,0.89,0.9,0.81,0.8435,696390,0
2016-09-19,0.88,0.895,0.8248,0.84,351252,0
2016-09-20,0.86,0.88,0.8499,0.8799,113799,0
2016-09-21,0.86,0.9,0.86,0.9,136205,0
2016-09-22,0.88,0.942,0.88,0.9335,296404,0
2016-09-23,0.96,0.96,0.8626,0.9,136917,0
2016-09-26,0.91,0.91,0.87,0.894,35768,0
2016-09-27,0.8715,0.89,0.8555,0.8764,75993,0
2016-09-28,0.888,0.95,0.8518,0.9422,267877,0
2016-09-29,0.93,0.99,0.922,0.9495,178449,0
2016-09-30,1,1,0.8802,0.9292,85839,0
2016-10-03,0.93,0.96,0.92,0.9338,200429,0
2016-10-04,0.959,0.96,0.94,0.9526,111820,0
2016-10-05,0.941,0.9704,0.941,0.9527,81392,0
2016-10-06,0.92,0.97,0.9,0.97,240142,0
2016-10-07,0.9726,1,0.9275,0.9511,67115,0
2016-10-10,0.95,0.988,0.9293,0.9367,36804,0
2016-10-11,0.96,0.97,0.923,0.9501,44257,0
2016-10-12,0.95,0.95,0.92,0.92,47603,0
2016-10-13,0.908,0.96,0.905,0.9344,41624,0
2016-10-14,0.97,0.97,0.918,0.939,55646,0
2016-10-17,0.95,0.969,0.9,0.9,56011,0
2016-10-18,0.901,0.9227,0.87,0.8871,345901,0
2016-10-19,0.9,0.91,0.862,0.872,1268503,0
2016-10-20,0.872,0.901,0.87,0.8773,82955,0
2016-10-21,0.876,0.8962,0.8318,0.849,266343,0
2016-10-24,0.8551,0.8679,0.8335,0.8335,216321,0
2016-10-25,0.8332,0.85,0.8105,0.8259,242886,0
2016-10-26,0.84,0.84,0.7882,0.7882,2520585,0
2016-10-27,0.8275,0.858,0.7932,0.8283,255075,0
2016-10-28,0.8232,0.851,0.79,0.8,109410,0
2016-10-31,0.8,0.8329,0.7832,0.79,140034,0
2016-11-01,0.78,0.81,0.78,0.795,75169,0
2016-11-02,0.792,0.8088,0.7682,0.7695,145423,0
2016-11-03,0.75,0.773,0.7399,0.7502,180327,0
2016-11-04,0.75,0.778,0.75,0.75,95164,0
2016-11-07,0.778,0.798,0.7282,0.7375,132214,0
2016-11-08,0.758,0.77,0.73,0.766,116238,0
2016-11-09,0.76,0.9,0.7,0.72,233696,0
2016-11-10,0.7351,0.748,0.7039,0.7139,223499,0
2016-11-11,0.705,0.748,0.7,0.7237,95192,0
2016-11-14,0.705,0.7357,0.7011,0.7117,114842,0
2016-11-15,0.729,0.748,0.7,0.71,171360,0
2016-11-16,0.71,0.74,0.7021,0.7153,46666,0
2016-11-17,0.7191,0.73,0.705,0.705,88210,0
2016-11-18,0.705,0.73,0.705,0.71,156265,0
2016-11-21,0.718,0.748,0.7151,0.7426,517225,0
2016-11-22,0.75,0.7785,0.7117,0.7334,175007,0
2016-11-23,0.7375,0.78,0.72,0.78,360632,0
2016-11-25,0.7791,0.8,0.7453,0.7574,325205,0
2016-11-28,0.8,0.8,0.76,0.76,112721,0
2016-11-29,0.73,0.75,0.71,0.7182,266155,0
2016-11-30,0.748,0.8079,0.748,0.771,316507,0
2016-12-01,0.8,0.84,0.7901,0.8013,544347,0
2016-12-02,0.79,0.8193,0.74,0.8052,187215,0
2016-12-05,0.82,0.951,0.82,0.9,932883,0
2016-12-06,0.9199,0.94,0.842,0.8876,307319,0
2016-12-07,0.88,0.88,0.81,0.8179,414495,0
2016-12-08,0.84,0.85,0.8,0.8342,215856,0
2016-12-09,0.85,0.8699,0.84,0.8601,182036,0
2016-12-12,0.92,0.9499,0.88,0.916,869176,0
2016-12-13,0.91,0.9259,0.86,0.886,429160,0
2016-12-14,0.95,1.05,0.94,1.02,1681248,0
2016-12-15,1.06,1.09,0.9898,1.07,1079506,0
2016-12-16,1.08,1.24,1.06,1.19,1149038,0
2016-12-19,1.2,1.43,1.2,1.26,1798896,0
2016-12-20,1.28,1.34,1.12,1.19,1439576,0
2016-12-21,1.21,1.25,1.14,1.17,533740,0
2016-12-22,1.2,1.2,1.11,1.16,511760,0
2016-12-23,1.16,1.16,1.1,1.11,440382,0
2016-12-27,1.1,1.15,1.1,1.13,480261,0
2016-12-28,1.13,1.15,1.06,1.09,322901,0
2016-12-29,1.09,1.12,1.08,1.08,251324,0
2016-12-30,1.08,1.09,1.01,1.04,372143,0
2017-01-03,1.06,1.15,1.06,1.12,408239,0
2017-01-04,1.15,1.18,1.09,1.09,335174,0
2017-01-05,1.14,1.27,1.12,1.22,1361660,0
2017-01-06,1.23,1.27,1.19,1.26,1295156,0
2017-01-09,1.26,1.26,1.1397,1.15,722423,0
2017-01-10,1.16,1.16,1.08,1.12,1092704,0
2017-01-11,1.12,1.15,1.07,1.14,883495,0
2017-01-12,1.13,1.2,1.11,1.16,429734,0
2017-01-13,1.16,1.1699,1.13,1.15,400225,0
2017-01-17,1.16,1.16,1.111,1.13,658670,0
2017-01-18,1.11,1.11,1.055,1.09,702568,0
2017-01-19,1.09,1.1,1.03,1.05,537135,0
2017-01-20,1.07,1.09,1.03,1.08,285428,0
2017-01-23,1.06,1.09,1.05,1.08,209577,0
2017-01-24,1.08,1.11,1.05,1.08,756763,0
2017-01-25,1.08,1.15,1.08,1.15,1185077,0
2017-01-26,1.2,1.41,1.2,1.3,2176769,0
2017-01-27,1.28,1.32,1.18,1.23,614381,0
2017-01-30,1.18,1.22,1.16,1.17,703712,0
2017-01-31,1.17,1.2,1.15,1.17,299134,0
2017-02-01,1.1726,1.2,1.15,1.2,396173,0
2017-02-02,1.21,1.2186,1.1601,1.17,222753,0
2017-02-03,1.18,1.23,1.12,1.18,688503,0
2017-02-06,1.17,1.2,1.15,1.15,387602,0
2017-02-07,1.15,1.18,1.11,1.1111,437520,0
2017-02-08,1.15,1.15,1.1,1.1,436917,0
2017-02-09,1.12,1.19,1.12,1.14,472702,0
2017-02-10,1.16,1.2,1.1424,1.16,313512,0
2017-02-13,1.16,1.17,1.13,1.17,119811,0
2017-02-14,1.18,1.2,1.16,1.19,151840,0
2017-02-15,1.17,1.19,1.15,1.16,178114,0
2017-02-16,1.16,1.17,1.115,1.13,232846,0
2017-02-17,1.13,1.15,1.11,1.13,134306,0
2017-02-21,1.14,1.18,1.12,1.14,291010,0
2017-02-22,1.14,1.16,1.1284,1.15,211837,0
2017-02-23,1.16,1.16,1.11,1.11,231943,0
2017-02-24,1.11,1.14,1.1,1.1,226853,0
2017-02-27,1.1,1.13,1.1,1.13,107305,0
2017-02-28,1.13,1.14,1.1027,1.12,108495,0
2017-03-01,1.12,1.14,1.11,1.11,225696,0
2017-03-02,1.1,1.1278,1.09,1.12,195905,0
2017-03-03,1.1,1.13,1.08,1.1,384298,0
2017-03-06,1.1,1.1,1.05,1.06,266119,0
2017-03-07,1.06,1.09,1.03,1.07,341481,0
2017-03-08,1.06,1.11,1.05,1.06,729713,0
2017-03-09,1.08,1.09,1.04,1.05,611661,0
2017-03-10,1.04,1.11,1.04,1.07,423074,0
2017-03-13,1.08,1.08,1.04,1.05,344107,0
2017-03-14,1.04,1.0493,0.8782,0.923,1196220,0
2017-03-15,0.92,0.95,0.92,0.9201,267705,0
2017-03-16,0.93,0.9457,0.93,0.93,297489,0
2017-03-17,0.97,0.97,0.889,0.946,610993,0
2017-03-20,0.95,0.95,0.8782,0.8867,278259,0
2017-03-21,0.88,0.9112,0.851,0.86,142315,0
2017-03-22,0.86,0.89,0.8,0.812,453596,0
2017-03-23,0.801,0.87,0.8006,0.84,318875,0
2017-03-24,0.832,0.87,0.83,0.8301,111600,0
2017-03-27,0.85,0.85,0.8114,0.8499,44975,0
2017-03-28,0.856,0.93,0.8525,0.9163,177344,0
2017-03-29,0.908,0.943,0.9,0.9,290771,0
2017-03-30,0.9,0.916,0.8899,0.8969,159351,0
2017-03-31,0.9,0.932,0.9,0.9171,171301,0
2017-04-03,0.92,0.97,0.9142,0.9142,209030,0
2017-04-04,0.91,0.9384,0.8894,0.9086,116408,0
2017-04-05,0.9,0.94,0.87,0.874,312293,0
2017-04-06,0.88,0.932,0.87,0.923,181994,0
2017-04-07,0.901,0.928,0.89,0.9007,209827,0
2017-04-10,0.963,1,0.925,0.95,315899,0
2017-04-11,0.97,1.02,0.96,1,485496,0
2017-04-12,1.01,1.1,1.0001,1.07,741919,0
2017-04-13,1.05,1.08,1.04,1.08,655887,0
2017-04-17,1.07,1.07,0.9501,0.9616,389533,0
2017-04-18,0.9616,1.01,0.9616,0.9801,110017,0
2017-04-19,0.97,1.01,0.96,0.98,646891,0
2017-04-20,0.98,1,0.97,0.99,163950,0
2017-04-21,0.99,1.02,0.99,1.01,184866,0
2017-04-24,1.03,1.04,1,1,172991,0
2017-04-25,1.03,1.03,1,1.01,154449,0
2017-04-26,1.01,1.0416,1,1.03,415960,0
2017-04-27,1.04,1.06,1,1.01,206489,0
2017-04-28,1.02,1.03,0.98,1,121144,0
2017-05-01,0.98,1,0.95,0.99,180305,0
2017-05-02,0.981,0.999,0.9601,0.9736,163800,0
2017-05-03,0.97,0.9903,0.96,0.98,160309,0
2017-05-04,0.9622,0.98,0.9055,0.9503,149352,0
2017-05-05,0.94,0.975,0.9112,0.9634,50764,0
2017-05-08,0.9798,0.9798,0.9136,0.95,254410,0
2017-05-09,1.1,1.15,1,1.04,681096,0
2017-05-10,1.04,1.08,1.04,1.05,139362,0
2017-05-11,1.05,1.11,1.0201,1.11,470185,0
2017-05-12,1.07,1.12,1.07,1.11,186938,0
2017-05-15,1.14,1.15,1.11,1.14,219163,0
2017-05-16,1.16,1.16,1.1,1.14,259456,0
2017-05-17,1.15,1.15,1.11,1.12,165274,0
2017-05-18,1.12,1.12,1.1,1.1,142544,0
2017-05-19,1.12,1.17,1.11,1.13,292412,0
2017-05-22,1.15,1.15,1.09,1.09,153859,0
2017-05-23,1.09,1.11,1.05,1.09,194453,0
2017-05-24,1.11,1.11,1.06,1.08,175228,0
2017-05-25,1.09,1.09,1,1.01,152207,0
2017-05-26,1.03,1.03,1,1,172190,0
2017-05-30,1.03,1.03,0.97,1.01,204789,0
2017-05-31,1.01,1.03,0.98,1.02,119235,0
2017-06-01,1.02,1.03,0.985,0.985,147770,0
2017-06-02,1.01,1.01,0.95,0.97,179133,0
2017-06-05,0.97,0.985,0.95,0.97,202914,0
2017-06-06,0.97,0.97,0.92,0.9689,248447,0
2017-06-07,0.97,0.97,0.9,0.9333,268959,0
2017-06-08,0.93,0.9687,0.919,0.945,162060,0
2017-06-09,0.94,0.958,0.93,0.93,240630,0
2017-06-12,0.95,0.956,0.91,0.9313,165474,0
2017-06-13,0.92,0.95,0.9,0.9482,172317,0
2017-06-14,0.95,0.9501,0.8807,0.8999,270051,0
2017-06-15,0.9,0.9,0.851,0.88,129992,0
2017-06-16,0.9,0.9,0.88,0.8989,98030,0
2017-06-19,0.9,0.92,0.88,0.9,140137,0
2017-06-20,0.9,0.915,0.8601,0.88,156304,0
2017-06-21,0.89,0.89,0.821,0.8451,207304,0
2017-06-22,0.845,0.87,0.845,0.8688,56901,0
2017-06-23,0.85,0.89,0.85,0.88,153678,0
2017-06-26,0.8852,0.91,0.87,0.88,82536,0
2017-06-27,0.877,0.909,0.87,0.8947,47006,0
2017-06-28,0.908,0.92,0.88,0.9028,98544,0
2017-06-29,0.89,0.945,0.88,0.92,159216,0
2017-06-30,0.93,0.9399,0.8832,0.935,47383,0
2017-07-03,0.939,0.96,0.90285,0.94,56395,0
2017-07-05,0.95,0.9501,0.9,0.9018,89716,0
2017-07-06,0.903,0.9101,0.885,0.8982,97039,0
2017-07-07,0.895,0.895,0.8605,0.8795,123329,0
2017-07-10,0.889,0.889,0.8723,0.8823,75901,0
2017-07-11,0.89,0.89,0.865,0.871,96833,0
2017-07-12,0.87,0.9,0.86,0.8666,80425,0
2017-07-13,0.84,0.8692,0.84,0.8616,242832,0
2017-07-14,0.855,0.8998,0.855,0.8827,64279,0
2017-07-17,0.8715,0.8965,0.86,0.8807,165261,0
2017-07-18,0.894,0.9,0.8617,0.9,57186,0
2017-07-19,0.9045,0.93,0.8901,0.901,57451,0
2017-07-20,0.917,0.97,0.9024,0.941,158819,0
2017-07-21,0.97,0.97,0.9061,0.9232,248805,0
2017-07-24,0.9106,0.95,0.9106,0.9126,64528,0
2017-07-25,0.91,0.958,0.8836,0.915,88150,0
2017-07-26,0.949,0.949,0.895,0.925,71916,0
2017-07-27,0.9261,0.943,0.907,0.939,41473,0
2017-07-28,0.938,0.943,0.9,0.938,72855,0
2017-07-31,0.93,0.9303,0.9,0.929,63500,0
2017-08-01,0.912,0.9201,0.903,0.9033,45202,0
2017-08-02,0.9,0.9001,0.893,0.893,73880,0
2017-08-03,0.87,0.897,0.8685,0.8845,163561,0
2017-08-04,0.88,0.895,0.87,0.8921,71937,0
2017-08-07,0.8916,0.9,0.86,0.8611,109928,0
2017-08-08,0.86,0.889,0.86,0.875,120483,0
2017-08-09,0.87,0.89,0.8,0.8159,330844,0
2017-08-10,0.85,0.85,0.78,0.7989,202421,0
2017-08-11,0.8,0.8,0.77,0.775,134365,0
2017-08-14,0.77,0.81,0.75,0.7955,130481,0
2017-08-15,0.81,0.81,0.772,0.772,38252,0
2017-08-16,0.761,0.7879,0.75,0.7527,56170,0
2017-08-17,0.7704,0.7704,0.75,0.76,48047,0
2017-08-18,0.75,0.7788,0.75,0.7523,94898,0
2017-08-21,0.78,0.781,0.74,0.74,77524,0
2017-08-22,0.74,0.75,0.7111,0.725,173340,0
2017-08-23,0.74,0.74,0.725,0.7258,43585,0
2017-08-24,0.7204,0.73,0.7,0.7,143889,0
2017-08-25,0.7,0.72,0.7,0.71,115886,0
2017-08-28,0.71,0.7173,0.679,0.679,186551,0
2017-08-29,0.7,0.71,0.68,0.6991,108469,0
2017-08-30,0.681,0.74,0.681,0.7309,199785,0
2017-08-31,0.74,0.76,0.721,0.7275,160900,0
2017-09-01,0.73,0.755,0.7176,0.73,70764,0
2017-09-05,0.72,0.75,0.69,0.75,114881,0
2017-09-06,0.78,0.78,0.72,0.74,47847,0
2017-09-07,0.75,0.75,0.72,0.72,70899,0
2017-09-08,0.721,0.73,0.7,0.71,90771,0
2017-09-11,0.71,0.7214,0.71,0.7168,39073,0
2017-09-12,0.711,0.7401,0.711,0.7359,57084,0
2017-09-13,0.7497,0.755,0.7218,0.74,184937,0
2017-09-14,0.7487,0.75,0.72,0.72,227665,0
2017-09-15,0.72,0.74,0.6796,0.6796,194968,0
2017-09-18,0.706,0.7286,0.7,0.7106,151484,0
2017-09-19,0.725,0.75,0.712,0.749,333625,0
2017-09-20,0.75,0.7695,0.74,0.76,100943,0
2017-09-21,0.74,0.76,0.715,0.72501,41715,0
2017-09-22,0.739,0.7777,0.72,0.7777,176632,0
2017-09-25,0.77,0.81,0.76,0.79,233551,0
2017-09-26,0.8,0.8382,0.76,0.78,148489,0
2017-09-27,0.8,0.84,0.79001,0.819,138174,0
2017-09-28,0.825,0.8298,0.781,0.797,240781,0
2017-09-29,0.7963,0.835,0.7809,0.82,277027,0
2017-10-02,0.7966,0.825,0.7946,0.7946,163705,0
2017-10-03,0.79,0.82,0.79,0.79,95658,0
2017-10-04,0.77,0.8,0.73,0.75,125616,0
2017-10-05,0.73,0.767,0.73,0.73,101216,0
2017-10-06,0.74,0.77,0.71,0.77,141437,0
2017-10-09,0.7623,0.7623,0.717,0.7362,183706,0
2017-10-10,0.715,0.781,0.715,0.746,195393,0
2017-10-11,0.746,0.785,0.73,0.741,227060,0
2017-10-12,0.741,0.75,0.728,0.732,127794,0
2017-10-13,0.75,0.77,0.732,0.7698,149260,0
2017-10-16,0.751,0.7814,0.741,0.7806,166696,0
2017-10-17,0.779,0.779,0.7403,0.741,88881,0
2017-10-18,0.742,0.7641,0.72,0.72,282890,0
2017-10-19,0.72,0.76,0.682,0.7315,257609,0
2017-10-20,0.7315,0.759,0.71,0.739,148727,0
2017-10-23,0.74,0.74,0.706,0.7174,70070,0
2017-10-24,0.7157,0.7233,0.7002,0.715,205984,0
2017-10-25,0.7101,0.73,0.705,0.73,166935,0
2017-10-26,0.714,0.74,0.6929,0.731,200119,0
2017-10-27,0.7385,0.75,0.7107,0.7396,398156,0
2017-10-30,0.7211,0.78,0.7211,0.76,277583,0
2017-10-31,0.77,0.8,0.7615,0.79,197533,0
2017-11-01,0.8,0.88,0.7927,0.877,524878,0
2017-11-02,0.88,0.94,0.8419,0.93,326635,0
2017-11-03,0.9312,0.95,0.91,0.94,154609,0
2017-11-06,0.94,0.975,0.94,0.9424,383369,0
2017-11-07,0.96,0.97,0.9201,0.9256,224192,0
2017-11-08,0.9201,0.93,0.87,0.9,198401,0
2017-11-09,0.86,0.89,0.81,0.86,361608,0
2017-11-10,0.83,0.89,0.83,0.88,126728,0
