Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.38,7.45,7.31,7.4,124458,0
2005-02-28,7.45,7.52,7.37,7.5,307482,0
2005-03-01,7.5,7.55,7.45,7.53,258925,0
2005-03-02,7.5,7.65,7.46,7.57,211830,0
2005-03-03,7.64,7.75,7.55,7.69,774188,0
2005-03-04,7.7,7.9,7.63,7.69,358735,0
2005-03-07,7.65,7.82,7.55,7.76,399730,0
2005-03-08,7.8,7.81,7.7,7.75,155292,0
2005-03-09,7.7,7.82,7.7,7.75,110641,0
2005-03-10,7.75,7.89,7.7,7.78,128654,0
2005-03-11,7.71,7.85,7.7,7.76,254539,0
2005-03-14,7.82,7.85,7.75,7.81,208291,0
2005-03-15,7.78,7.85,7.76,7.77,163352,0
2005-03-16,7.75,7.87,7.75,7.82,614961,0
2005-03-17,7.71,7.79,7.7,7.77,404784,0
2005-03-18,7.82,7.82,7.58,7.58,204473,0
2005-03-21,7.54,7.65,7.42,7.5,161621,0
2005-03-22,7.46,7.57,7.46,7.51,65146,0
2005-03-23,7.47,7.56,7.27,7.33,120762,0
2005-03-24,7.3,7.41,7.25,7.28,135809,0
2005-03-28,7.26,7.42,7.26,7.38,102578,0
2005-03-29,7.46,7.49,7.27,7.3,149948,0
2005-03-30,7.3,7.55,7.3,7.51,124808,0
2005-03-31,7.55,7.58,7.49,7.57,250767,0
2005-04-01,7.61,7.65,7.45,7.49,207887,0
2005-04-04,7.43,7.61,7.42,7.6,87991,0
2005-04-05,7.59,7.65,7.53,7.61,128181,0
2005-04-06,7.59,7.72,7.59,7.72,109661,0
2005-04-07,7.75,7.79,7.6,7.69,96618,0
2005-04-08,7.66,7.71,7.5,7.58,65276,0
2005-04-11,7.58,7.71,7.41,7.41,103452,0
2005-04-12,7.41,7.74,7.41,7.65,188207,0
2005-04-13,7.67,7.7,7.38,7.56,48670,0
2005-04-14,7.52,7.65,7.33,7.61,169966,0
2005-04-15,7.6,7.7,7.43,7.43,191856,0
2005-04-18,7.51,7.69,7.4,7.53,130455,0
2005-04-19,7.49,7.71,7.49,7.56,186887,0
2005-04-20,7.65,7.83,7.59,7.63,223501,0
2005-04-21,7.42,7.57,7.25,7.25,1388357,0
2005-04-22,7.25,7.43,6.92,7.03,547735,0
2005-04-25,7.01,7.18,6.75,6.79,351799,0
2005-04-26,6.75,6.94,6.74,6.8,151498,0
2005-04-27,6.77,6.89,6.75,6.81,334411,0
2005-04-28,6.77,6.96,6.76,6.86,168780,0
2005-04-29,6.89,6.97,6.52,6.7,173055,0
2005-05-02,6.63,6.84,6.59,6.81,199710,0
2005-05-03,6.96,6.97,6.68,6.81,168389,0
2005-05-04,6.85,6.97,6.79,6.86,87164,0
2005-05-05,6.83,7,6.83,6.95,152927,0
2005-05-06,6.95,7.06,6.82,7,152113,0
2005-05-09,7.05,7.16,6.98,7.03,217189,0
2005-05-10,7.15,7.15,6.79,6.81,212504,0
2005-05-11,6.8,6.84,6.75,6.83,125636,0
2005-05-12,6.83,6.85,6.62,6.63,184483,0
2005-05-13,6.66,6.89,6.66,6.72,175170,0
2005-05-16,6.8,7.17,6.76,7.15,320149,0
2005-05-17,7.1,7.42,7.06,7.34,355768,0
2005-05-18,7.24,7.6,7.24,7.44,339993,0
2005-05-19,7.46,7.48,7.3,7.36,247804,0
2005-05-20,7.37,7.42,7.3,7.42,89007,0
2005-05-23,7.38,7.75,7.14,7.67,262124,0
2005-05-24,7.67,7.71,7.45,7.54,255763,0
2005-05-25,7.51,7.65,7.19,7.42,147784,0
2005-05-26,7.44,7.7,7.41,7.65,86583,0
2005-05-27,7.59,7.79,7.55,7.75,133677,0
2005-05-31,7.68,7.75,7.41,7.41,162961,0
2005-06-01,7.29,7.6,7.22,7.34,202044,0
2005-06-02,7.3,7.4,7.3,7.32,232748,0
2005-06-03,7.3,7.48,7.23,7.23,154655,0
2005-06-06,7.24,7.34,7.17,7.18,140147,0
2005-06-07,7.22,7.44,7.17,7.27,192757,0
2005-06-08,7.31,7.38,7.14,7.32,92649,0
2005-06-09,7.24,7.48,7.2,7.43,72633,0
2005-06-10,7.39,7.52,7.32,7.38,86829,0
2005-06-13,7.35,7.44,7.32,7.34,119134,0
2005-06-14,7.3,7.47,7.19,7.44,120189,0
2005-06-15,7.4,7.43,7.22,7.36,109285,0
2005-06-16,7.36,7.41,7.2,7.27,105947,0
2005-06-17,7.38,7.38,7.08,7.11,223127,0
2005-06-20,7.04,7.37,7.01,7.18,115605,0
2005-06-21,7.13,7.3,7.11,7.19,86108,0
2005-06-22,7.17,7.37,7.17,7.23,75899,0
2005-06-23,7.22,7.35,7.22,7.26,76851,0
2005-06-24,7.22,7.27,6.9,7.07,338799,0
2005-06-27,7,7.13,6.93,7.11,147347,0
2005-06-28,7.08,7.13,6.9,7.05,167520,0
2005-06-29,6.97,7.11,6.91,7.02,81188,0
2005-06-30,6.99,7.1,6.99,7.04,203787,0
2005-07-01,7.14,7.19,7.05,7.1,129865,0
2005-07-05,7.12,7.3,7.07,7.28,125118,0
2005-07-06,7.33,7.44,7.05,7.05,169483,0
2005-07-07,7.05,7.11,6.98,7.03,132757,0
2005-07-08,7.13,7.19,7.04,7.18,188171,0
2005-07-11,7.12,7.4,7.11,7.37,206495,0
2005-07-12,7.27,7.28,7.16,7.19,171121,0
2005-07-13,7.17,7.18,7.06,7.09,137507,0
2005-07-14,7.11,7.19,7.05,7.05,60938,0
2005-07-15,7.01,7.18,7.01,7.11,72163,0
2005-07-18,7.02,7.22,7.01,7.07,58637,0
2005-07-19,7.16,7.24,7.09,7.15,72742,0
2005-07-20,7.1,7.36,7.07,7.32,75371,0
2005-07-21,7.31,7.34,7.16,7.19,68648,0
2005-07-22,7.15,7.29,7.15,7.25,78564,0
2005-07-25,7.15,7.45,7.14,7.17,183420,0
2005-07-26,7.15,7.32,7.15,7.16,60397,0
2005-07-27,7.15,7.3,7.15,7.28,65096,0
2005-07-28,7.3,7.44,7.25,7.36,68237,0
2005-07-29,7.35,7.86,7.35,7.46,266562,0
2005-08-01,7.5,7.65,7.44,7.58,95167,0
2005-08-02,7.52,7.73,7.5,7.69,72550,0
2005-08-03,7.6,7.76,7.46,7.52,126413,0
2005-08-04,7.53,7.6,7.29,7.3,117483,0
2005-08-05,7.28,7.5,7.09,7.09,204377,0
2005-08-08,7.2,7.29,7.08,7.21,149648,0
2005-08-09,7.19,7.23,7.05,7.17,92589,0
2005-08-10,7.58,7.64,7.25,7.43,256766,0
2005-08-11,7.37,7.57,7.24,7.46,212659,0
2005-08-12,7.4,7.4,7.02,7.26,203827,0
2005-08-15,7.24,7.5,7.24,7.44,89709,0
2005-08-16,7.4,7.44,7.25,7.28,130164,0
2005-08-17,7.31,7.48,7.22,7.38,96950,0
2005-08-18,7.32,7.36,7.28,7.31,78076,0
2005-08-19,7.27,7.34,7.1,7.11,154618,0
2005-08-22,7.11,7.3,7.04,7.09,128898,0
2005-08-23,7.05,7.09,6.88,6.94,190917,0
2005-08-24,6.89,6.92,6.7,6.76,181415,0
2005-08-25,6.76,6.93,6.7,6.78,234775,0
2005-08-26,6.79,6.83,6.7,6.71,188975,0
2005-08-29,6.69,6.94,6.66,6.92,339231,0
2005-08-30,6.9,7.01,6.8,6.98,218117,0
2005-08-31,7,7.01,6.67,6.95,207222,0
2005-09-01,6.85,7.04,6.85,6.97,141145,0
2005-09-02,6.94,7.12,6.94,6.98,307042,0
2005-09-06,6.95,7.05,6.9,6.94,157347,0
2005-09-07,6.91,6.96,6.84,6.93,174630,0
2005-09-08,6.89,6.95,6.78,6.88,94314,0
2005-09-09,6.89,6.92,6.83,6.89,82281,0
2005-09-12,6.84,6.92,6.81,6.89,152921,0
2005-09-13,6.84,6.85,6.68,6.78,166870,0
2005-09-14,6.77,6.85,6.67,6.69,174398,0
2005-09-15,6.75,6.76,6.45,6.6,245781,0
2005-09-16,6.66,6.72,6.5,6.72,958705,0
2005-09-19,7.32,7.4,7.15,7.3,489836,0
2005-09-20,7.3,7.38,7.05,7.1,165959,0
2005-09-21,7.08,7.08,6.76,6.78,213332,0
2005-09-22,6.77,7.08,6.77,7.06,70290,0
2005-09-23,7.08,7.12,6.98,7.12,77535,0
2005-09-26,7.09,7.15,6.77,6.8,147775,0
2005-09-27,6.85,6.89,6.75,6.85,109206,0
2005-09-28,6.85,6.94,6.81,6.88,132893,0
2005-09-29,6.85,7.02,6.85,7.02,119658,0
2005-09-30,7.02,7.02,6.95,7.01,140591,0
2005-10-03,6.99,7.08,6.9,6.93,139680,0
2005-10-04,6.99,6.99,6.76,6.79,110502,0
2005-10-05,6.78,6.82,6.7,6.78,97221,0
2005-10-06,6.79,6.85,6.6,6.65,78743,0
2005-10-07,6.73,6.79,6.58,6.71,88647,0
2005-10-10,6.68,6.77,6.45,6.5,119226,0
2005-10-11,6.53,6.54,6.3,6.3,178517,0
2005-10-12,6.28,6.45,5.83,6.41,241062,0
2005-10-13,6.35,6.63,6.33,6.52,80631,0
2005-10-14,6.62,6.7,6.5,6.7,125881,0
2005-10-17,6.74,6.74,6.37,6.62,69543,0
2005-10-18,6.65,6.65,6.46,6.5,73553,0
2005-10-19,6.45,6.49,6.39,6.49,402172,0
2005-10-20,6.5,6.64,6.35,6.53,94547,0
2005-10-21,6.48,6.68,6.35,6.36,152750,0
2005-10-24,6.42,6.55,6.33,6.53,86233,0
2005-10-25,6.47,6.61,6.43,6.6,73962,0
2005-10-26,6.49,6.73,6.48,6.7,142447,0
2005-10-27,6.7,6.79,6.5,6.5,137586,0
2005-10-28,6.55,6.74,6.33,6.61,103409,0
2005-10-31,6.53,6.88,6.27,6.79,246476,0
2005-11-01,6.74,6.77,6.58,6.59,103919,0
2005-11-02,6.6,6.89,6.6,6.89,107369,0
2005-11-03,6.83,6.92,6.69,6.7,80493,0
2005-11-04,6.67,6.73,6.58,6.59,66881,0
2005-11-07,6.7,6.91,6.67,6.89,175443,0
2005-11-08,6.82,6.89,6.76,6.83,86803,0
2005-11-09,6.8,6.9,6.72,6.76,126754,0
2005-11-10,6.78,6.85,6.6,6.82,59467,0
2005-11-11,6.75,6.78,6.61,6.65,55317,0
2005-11-14,6.6,6.74,6.49,6.54,68078,0
2005-11-15,6.5,6.52,6.4,6.41,101017,0
2005-11-16,6.37,6.46,6.3,6.42,102813,0
2005-11-17,6.36,6.51,6.35,6.49,94177,0
2005-11-18,6.58,6.58,6.45,6.56,159766,0
2005-11-21,6.54,6.74,6.51,6.72,140888,0
2005-11-22,6.69,6.98,6.65,6.98,315082,0
2005-11-23,6.92,7.05,6.92,6.97,195095,0
2005-11-25,6.95,6.96,6.94,6.95,24801,0
2005-11-28,6.86,6.98,6.74,6.85,140750,0
2005-11-29,6.83,6.89,6.75,6.83,82213,0
2005-11-30,6.81,6.96,6.7,6.93,164211,0
2005-12-01,7.03,7.03,6.9,6.91,112336,0
2005-12-02,6.84,6.99,6.81,6.9,95227,0
2005-12-05,6.95,7.38,6.95,7.07,259392,0
2005-12-06,7.05,7.14,7.02,7.11,101246,0
2005-12-07,7.07,7.14,7.05,7.12,53253,0
2005-12-08,7.57,7.65,7.3,7.5,676912,0
2005-12-09,7.55,7.64,7.42,7.47,406685,0
2005-12-12,7.56,7.6,7.35,7.38,101904,0
2005-12-13,7.35,7.45,7.22,7.31,700543,0
2005-12-14,7.27,7.34,7.12,7.26,314017,0
2005-12-15,7.25,7.31,7.19,7.24,405917,0
2005-12-16,7.3,7.32,7.04,7.04,289256,0
2005-12-19,7.02,7.03,6.91,6.99,161794,0
2005-12-20,6.95,6.99,6.8,6.84,118104,0
2005-12-21,6.8,6.95,6.79,6.88,93406,0
2005-12-22,6.89,6.95,6.8,6.87,113013,0
2005-12-23,6.89,6.92,6.69,6.84,113131,0
2005-12-27,6.81,6.9,6.73,6.73,277703,0
2005-12-28,6.72,6.76,6.49,6.5,312704,0
2005-12-29,6.51,6.68,6.44,6.46,326845,0
2005-12-30,6.45,6.58,6.42,6.42,210231,0
2006-01-03,6.52,6.55,6.3,6.36,223926,0
2006-01-04,6.36,6.44,6.35,6.39,332474,0
2006-01-05,6.41,6.6,6.34,6.47,848790,0
2006-01-06,6.6,6.69,6.43,6.52,440999,0
2006-01-09,6.44,6.56,6.41,6.48,130173,0
2006-01-10,6.43,6.58,6.4,6.53,406275,0
2006-01-11,6.61,6.64,6.5,6.62,169920,0
2006-01-12,6.66,6.68,6.54,6.64,94673,0
2006-01-13,6.67,6.67,6.51,6.6,161452,0
2006-01-17,6.61,6.65,6.52,6.58,101614,0
2006-01-18,6.55,6.6,6.47,6.59,207085,0
2006-01-19,6.59,6.6,6.49,6.57,296242,0
2006-01-20,6.6,6.6,6.48,6.51,235501,0
2006-01-23,6.5,6.66,6.5,6.65,185416,0
2006-01-24,6.64,6.81,6.64,6.79,106552,0
2006-01-25,6.82,6.92,6.7,6.91,293998,0
2006-01-26,6.76,6.92,6.47,6.86,486942,0
2006-01-27,6.81,6.82,6.71,6.77,431892,0
2006-01-30,6.74,6.79,6.63,6.7,271323,0
2006-01-31,6.66,6.69,6.55,6.57,343889,0
2006-02-01,6.6,6.6,6.47,6.53,314664,0
2006-02-02,6.53,6.53,6.34,6.47,204783,0
2006-02-03,6.48,6.5,6.39,6.41,310247,0
2006-02-06,6.4,6.75,6.3,6.43,265166,0
2006-02-07,6.43,6.45,6.22,6.32,190622,0
2006-02-08,6.35,6.35,6.23,6.28,227292,0
2006-02-09,6.28,6.37,6.25,6.27,105729,0
2006-02-10,6.23,6.38,6.19,6.37,134286,0
2006-02-13,6.32,6.38,6.16,6.29,207166,0
2006-02-14,6.32,6.69,6.2,6.57,936248,0
2006-02-15,6.55,6.55,6.42,6.44,323219,0
2006-02-16,6.42,6.49,6.37,6.44,214814,0
2006-02-17,6.46,6.46,6.27,6.38,197693,0
2006-02-21,6.48,6.48,6.23,6.27,217442,0
2006-02-22,6.25,6.33,6.23,6.23,196240,0
2006-02-23,6.22,6.27,6.21,6.27,166551,0
2006-02-24,6.23,6.34,6.23,6.3,197684,0
2006-02-27,6.35,6.4,6.3,6.35,481608,0
2006-02-28,6.38,6.42,6.36,6.38,202835,0
2006-03-01,6.43,6.51,6.35,6.51,605939,0
2006-03-02,6.48,6.6,6.48,6.52,83083,0
2006-03-03,6.5,6.61,6.5,6.5,87991,0
2006-03-06,6.5,6.53,6.47,6.5,160272,0
2006-03-07,6.5,6.57,6.5,6.51,84035,0
2006-03-08,6.5,6.6,6.47,6.55,86436,0
2006-03-09,6.55,6.57,6.5,6.5,103486,0
2006-03-10,6.51,6.55,6.47,6.54,78372,0
2006-03-13,6.52,6.6,6.51,6.53,72516,0
2006-03-14,6.56,6.69,6.52,6.68,376705,0
2006-03-15,6.72,6.72,6.57,6.68,237838,0
2006-03-16,6.68,6.77,6.64,6.73,170257,0
2006-03-17,6.76,6.77,6.58,6.68,260991,0
2006-03-20,6.64,6.75,6.61,6.73,88895,0
2006-03-21,6.75,6.77,6.53,6.54,141448,0
2006-03-22,6.57,6.74,6.51,6.72,71089,0
2006-03-23,6.69,6.81,6.67,6.8,97678,0
2006-03-24,6.83,6.83,6.65,6.78,73466,0
2006-03-27,6.74,6.76,6.54,6.57,130983,0
2006-03-28,6.55,6.63,6.5,6.51,176767,0
2006-03-29,6.5,6.62,6.5,6.56,126306,0
2006-03-30,6.58,6.86,6.5,6.86,394421,0
2006-03-31,6.89,7.1,6.8,7.1,170164,0
2006-04-03,7.07,7.1,6.96,7.04,161717,0
2006-04-04,7.04,7.06,6.9,7.06,129397,0
2006-04-05,7.03,7.12,6.96,7,122277,0
2006-04-06,7.04,7.04,6.96,7.01,362007,0
2006-04-07,7.03,7.05,6.85,6.99,663415,0
2006-04-10,7.8,7.8,7.51,7.76,2476629,0
2006-04-11,7.76,7.76,7.42,7.5,502560,0
2006-04-12,7.54,7.73,7.52,7.65,674999,0
2006-04-13,7.65,7.84,7.63,7.82,330820,0
2006-04-17,7.86,7.9,7.52,7.55,235665,0
2006-04-18,7.53,7.75,7.52,7.7,205877,0
2006-04-19,7.68,7.75,7.6,7.71,241138,0
2006-04-20,7.7,7.72,7.58,7.72,133445,0
2006-04-21,7.8,7.8,7.6,7.74,166855,0
2006-04-24,7.7,7.74,7.57,7.6,146255,0
2006-04-25,7.66,7.66,7.44,7.48,160492,0
2006-04-26,7.48,7.53,7.25,7.33,231871,0
2006-04-27,7.26,7.47,7.25,7.26,225333,0
2006-04-28,7.3,7.42,7.15,7.22,198837,0
2006-05-01,7.2,7.38,7.13,7.13,235971,0
2006-05-02,7.13,7.41,7.12,7.26,316261,0
2006-05-03,7.24,7.36,7.16,7.18,293149,0
2006-05-04,7.21,7.34,7.16,7.2,271346,0
2006-05-05,7.21,7.34,7.17,7.2,800224,0
2006-05-08,7.16,7.53,7.16,7.51,280447,0
2006-05-09,7.53,7.53,7.28,7.35,365965,0
2006-05-10,7.35,7.57,7.31,7.45,245386,0
2006-05-11,7.43,7.44,7.3,7.34,282484,0
2006-05-12,7.3,7.38,7.21,7.3,267134,0
2006-05-15,7.23,7.27,7.14,7.18,348935,0
2006-05-16,7.16,7.25,7.1,7.18,314154,0
2006-05-17,7.1,7.24,7.08,7.08,183852,0
2006-05-18,7.1,7.2,6.89,6.95,124976,0
2006-05-19,6.9,6.92,6.65,6.7,228285,0
2006-05-22,6.65,6.71,6.42,6.65,275682,0
2006-05-23,6.67,6.71,6.33,6.33,216947,0
2006-05-24,6.35,6.64,6.12,6.58,279885,0
2006-05-25,6.66,6.66,6.39,6.48,185522,0
2006-05-26,6.48,6.64,6.43,6.59,112825,0
2006-05-30,6.55,6.55,6.25,6.26,127156,0
2006-05-31,6.28,6.36,6.16,6.31,182544,0
2006-06-01,6.3,6.32,6.18,6.22,107364,0
2006-06-02,6.22,6.32,6.2,6.28,142323,0
2006-06-05,6.3,6.33,6.16,6.17,230128,0
2006-06-06,6.16,6.35,6.15,6.35,319100,0
2006-06-07,6.32,6.41,6.12,6.12,209943,0
2006-06-08,6.1,6.2,5.87,6.05,174783,0
2006-06-09,6.06,6.09,5.67,5.68,328453,0
2006-06-12,5.67,5.85,5.67,5.76,289464,0
2006-06-13,5.78,5.82,5.58,5.58,202065,0
2006-06-14,5.58,5.72,5.53,5.65,124333,0
2006-06-15,5.72,5.81,5.6,5.78,109783,0
2006-06-16,5.77,5.82,5.7,5.8,400354,0
2006-06-19,5.78,5.78,5.62,5.62,225218,0
2006-06-20,5.61,5.62,5.39,5.47,168046,0
2006-06-21,5.44,5.65,5.42,5.56,105858,0
2006-06-22,5.51,5.57,5.47,5.55,74668,0
2006-06-23,5.51,5.55,5.43,5.5,191583,0
2006-06-26,5.52,5.62,5.52,5.62,92414,0
2006-06-27,5.59,5.66,5.52,5.54,101178,0
2006-06-28,5.53,5.66,5.47,5.51,205199,0
2006-06-29,5.51,5.77,5.46,5.76,211847,0
2006-06-30,5.73,5.79,5.57,5.77,201392,0
2006-07-03,5.77,5.88,5.67,5.88,73466,0
2006-07-05,5.78,5.89,5.72,5.82,286732,0
2006-07-06,5.81,5.84,5.69,5.7,312833,0
2006-07-07,5.67,5.68,5.62,5.65,87252,0
2006-07-10,5.65,5.65,5.55,5.63,121844,0
2006-07-11,5.74,6.1,5.74,5.89,355183,0
2006-07-12,5.9,6,5.81,5.81,145537,0
2006-07-13,5.79,5.83,5.66,5.66,109354,0
2006-07-14,5.65,5.82,5.51,5.76,169637,0
2006-07-17,5.73,5.84,5.55,5.64,67127,0
2006-07-18,5.69,5.87,5.55,5.6,93657,0
2006-07-19,5.58,6.04,5.58,6.03,128629,0
2006-07-20,6.02,6.08,5.5,5.51,109822,0
2006-07-21,5.5,5.64,5.29,5.63,95183,0
2006-07-24,5.67,5.68,5.36,5.48,119266,0
2006-07-25,5.5,5.73,5.42,5.59,98014,0
2006-07-26,5.54,5.7,5.42,5.58,89820,0
2006-07-27,5.58,5.63,5.36,5.47,89839,0
2006-07-28,5.53,5.63,5.47,5.59,92612,0
2006-07-31,5.61,5.74,5.55,5.72,112774,0
2006-08-01,5.67,5.72,5.49,5.59,181318,0
2006-08-02,5.66,5.67,5.49,5.58,161999,0
2006-08-03,5.52,6.07,5.48,5.71,303021,0
2006-08-04,5.77,5.93,5.69,5.72,91008,0
2006-08-07,5.73,5.76,5.6,5.63,73939,0
2006-08-08,5.65,5.79,5.61,5.7,68743,0
2006-08-09,5.77,6.08,5.77,5.85,174921,0
2006-08-10,5.41,5.41,5,5.05,779495,0
2006-08-11,5.05,5.05,4.74,4.76,260122,0
2006-08-14,4.77,4.94,4.67,4.69,234325,0
2006-08-15,4.77,4.77,4.58,4.65,199282,0
2006-08-16,4.66,4.73,4.57,4.62,223443,0
2006-08-17,4.6,4.7,4.51,4.61,209053,0
2006-08-18,4.64,4.8,4.51,4.8,407089,0
2006-08-21,4.82,4.85,4.62,4.62,153095,0
2006-08-22,4.6,4.7,4.6,4.64,230831,0
2006-08-23,4.63,4.73,4.52,4.53,405429,0
2006-08-24,4.56,4.62,4.43,4.46,248797,0
2006-08-25,4.42,4.5,4.33,4.35,177754,0
2006-08-28,4.4,4.46,4.35,4.41,107662,0
2006-08-29,4.39,4.58,4.39,4.56,120811,0
2006-08-30,4.64,4.65,4.57,4.58,111610,0
2006-08-31,4.63,4.74,4.57,4.61,135687,0
2006-09-01,4.6,4.73,4.59,4.72,91042,0
2006-09-05,4.75,5,4.74,4.95,195437,0
2006-09-06,4.98,4.99,4.86,4.92,94815,0
2006-09-07,4.84,4.93,4.84,4.87,138105,0
2006-09-08,4.91,4.95,4.78,4.95,121356,0
2006-09-11,4.94,5.14,4.91,5.14,121107,0
2006-09-12,5.14,5.54,5.13,5.39,339763,0
2006-09-13,5.36,5.52,5.29,5.36,289737,0
2006-09-14,5.29,5.37,5.21,5.29,190107,0
2006-09-15,5.32,5.34,5.11,5.12,314797,0
2006-09-18,5.11,5.41,5.11,5.41,142562,0
2006-09-19,5.41,5.45,5.25,5.28,172655,0
2006-09-20,5.34,5.44,5.26,5.42,105649,0
2006-09-21,5.45,5.53,5.41,5.43,263432,0
2006-09-22,5.39,5.39,5.15,5.15,93261,0
2006-09-25,5.18,5.34,5.16,5.32,140234,0
2006-09-26,5.35,5.35,5.17,5.2,117148,0
2006-09-27,5.17,5.28,5.17,5.23,128477,0
2006-09-28,5.28,5.3,5.21,5.26,138360,0
2006-09-29,5.24,5.29,5.24,5.26,115403,0
2006-10-02,5.23,5.23,4.94,5,166864,0
2006-10-03,5.02,5.17,5,5.12,126439,0
2006-10-04,5.08,5.11,5.03,5.07,77153,0
2006-10-05,5.03,5.29,5.03,5.29,81356,0
2006-10-06,5.25,5.29,5.14,5.14,59408,0
2006-10-09,5.15,5.28,5.15,5.25,76588,0
2006-10-10,5.25,5.27,5.02,5.13,97112,0
2006-10-11,5.15,5.17,5.03,5.06,92676,0
2006-10-12,5.11,5.25,5.01,5.07,189098,0
2006-10-13,5.06,5.25,5.05,5.25,113490,0
2006-10-16,5.24,5.35,5.21,5.33,219955,0
2006-10-17,5.3,5.33,5.13,5.28,248001,0
2006-10-18,5.3,5.49,5.3,5.48,145058,0
2006-10-19,5.48,5.62,5.47,5.58,154219,0
2006-10-20,5.61,5.61,5.4,5.44,141591,0
2006-10-23,5.5,5.5,5.36,5.4,241908,0
2006-10-24,5.36,5.4,5.27,5.28,148906,0
2006-10-25,5.39,5.58,5.36,5.58,158583,0
2006-10-26,5.61,5.96,5.55,5.56,255076,0
2006-10-27,5.58,5.64,5.47,5.51,104898,0
2006-10-30,5.53,5.6,5.4,5.6,112982,0
2006-10-31,5.6,5.65,5.51,5.52,105688,0
2006-11-01,5.55,5.75,5.5,5.55,200456,0
2006-11-02,5.49,5.54,5.3,5.36,175081,0
2006-11-03,5.35,5.39,5.23,5.23,92540,0
2006-11-06,5.15,5.25,5.08,5.13,186765,0
2006-11-07,5.11,5.25,5.11,5.18,184608,0
2006-11-08,5.15,5.29,5.15,5.29,128795,0
2006-11-09,5.27,5.39,5.15,5.31,173955,0
2006-11-10,5.31,5.93,5.29,5.87,242750,0
2006-11-13,5.88,5.9,5.51,5.53,205948,0
2006-11-14,5.51,5.58,5.34,5.5,207285,0
2006-11-15,5.5,5.61,5.5,5.57,117668,0
2006-11-16,5.6,5.6,5.44,5.48,163692,0
2006-11-17,5.48,5.68,5.3,5.67,194794,0
2006-11-20,5.68,5.83,5.68,5.8,212973,0
2006-11-21,5.79,5.79,5.54,5.67,423692,0
2006-11-22,5.65,5.67,5.51,5.55,206282,0
2006-11-24,5.51,5.52,5.41,5.46,90837,0
2006-11-27,5.46,5.46,5.26,5.26,282770,0
2006-11-28,5.28,5.32,5.12,5.21,172310,0
2006-11-29,5.21,5.38,5.2,5.37,119204,0
2006-11-30,5.42,5.65,5.38,5.62,185606,0
2006-12-01,5.64,5.66,5.59,5.66,305806,0
2006-12-04,5.64,5.69,5.59,5.65,225281,0
2006-12-05,5.69,5.69,5.59,5.61,331497,0
2006-12-06,5.6,5.64,5.51,5.55,137527,0
2006-12-07,5.53,5.58,5.46,5.51,493884,0
2006-12-08,5.53,5.65,5.53,5.61,231088,0
2006-12-11,5.63,5.7,5.59,5.69,344785,0
2006-12-12,5.75,6.18,5.74,6.08,1576441,0
2006-12-13,6.08,6.1,5.95,6.03,169452,0
2006-12-14,6,6.19,5.94,6.13,254649,0
2006-12-15,6.11,6.28,5.97,5.98,295604,0
2006-12-18,6.03,6.03,5.83,5.95,220470,0
2006-12-19,5.97,5.97,5.75,5.82,137613,0
2006-12-20,5.85,6,5.82,5.95,185521,0
2006-12-21,5.9,6.01,5.9,5.96,148369,0
2006-12-22,5.97,5.97,5.88,5.92,60126,0
2006-12-26,5.9,6.08,5.83,6.05,96355,0
2006-12-27,6.08,6.35,5.9,6.3,164131,0
2006-12-28,6.28,6.28,6.08,6.16,179683,0
2006-12-29,6.13,6.29,6.08,6.16,216041,0
2007-01-03,6.19,6.5,6.13,6.2,416762,0
2007-01-04,6.21,6.49,6.13,6.4,213396,0
2007-01-05,6.35,6.36,6.15,6.16,236551,0
2007-01-08,6.19,6.24,6.11,6.12,127132,0
2007-01-09,6.1,6.16,5.88,6.01,257864,0
2007-01-10,5.93,6.05,5.84,5.97,356640,0
2007-01-11,5.98,6.1,5.95,6,180934,0
2007-01-12,6,6.13,5.99,6.04,210917,0
2007-01-16,6.04,6.21,6.03,6.15,212060,0
2007-01-17,6.15,6.24,6.14,6.2,97921,0
2007-01-18,6.23,6.26,6.12,6.15,130493,0
2007-01-19,6.15,6.27,6.14,6.26,92532,0
2007-01-22,6.29,6.3,6.21,6.24,113780,0
2007-01-23,6.22,6.46,6.22,6.46,183780,0
2007-01-24,6.52,6.88,6.52,6.65,1104069,0
2007-01-25,6.57,6.9,6.57,6.75,548912,0
2007-01-26,6.79,6.84,6.66,6.82,251138,0
2007-01-29,6.82,6.93,6.72,6.9,343285,0
2007-01-30,6.9,7.03,6.86,7.01,312927,0
2007-01-31,6.99,7.2,6.84,7.06,296194,0
2007-02-01,7.12,7.15,6.98,7.14,213704,0
2007-02-02,7.16,7.2,7.05,7.11,278112,0
2007-02-05,7.06,7.23,7,7.19,317239,0
2007-02-06,7.25,7.58,7.16,7.47,421746,0
2007-02-07,7.5,7.52,7.3,7.46,284622,0
2007-02-08,7.48,7.74,7.37,7.74,318638,0
2007-02-09,7.77,7.8,7.51,7.56,288806,0
2007-02-12,7.58,7.75,7.53,7.6,212633,0
2007-02-13,7.65,7.65,7.48,7.51,374628,0
2007-02-14,6.91,7.02,6.59,6.91,973340,0
2007-02-15,6.82,7.23,6.81,7.07,412208,0
2007-02-16,7.05,7.09,6.96,6.98,198947,0
2007-02-20,6.91,7.24,6.9,7.22,285126,0
2007-02-21,7.22,7.56,7.17,7.52,258056,0
2007-02-22,7.51,7.8,7.51,7.73,623144,0
2007-02-23,7.7,7.85,7.52,7.81,1132003,0
2007-02-26,7.8,7.8,7.5,7.64,229455,0
2007-02-27,7.41,7.53,7.1,7.35,329118,0
2007-02-28,7.29,7.42,6.74,7.31,491302,0
2007-03-01,7.15,7.61,7,7.61,412625,0
2007-03-02,7.51,7.92,7.51,7.64,687909,0
2007-03-05,7.35,7.5,7.15,7.15,230081,0
2007-03-06,7.25,7.87,7.25,7.75,630417,0
2007-03-07,7.74,7.81,7.57,7.63,485345,0
2007-03-08,7.67,7.74,7.38,7.43,258291,0
2007-03-09,7.45,7.6,7.39,7.58,277733,0
2007-03-12,7.55,7.71,7.54,7.71,147823,0
2007-03-13,7.67,7.69,7.17,7.19,230320,0
2007-03-14,7.2,7.36,7.17,7.2,178580,0
2007-03-15,7.22,7.41,7.22,7.35,211899,0
2007-03-16,7.34,7.34,7.02,7.05,293017,0
2007-03-19,7.11,7.32,7.01,7.16,159675,0
2007-03-20,7.17,7.29,7.11,7.28,80275,0
2007-03-21,7.3,7.43,7.2,7.36,81812,0
2007-03-22,7.45,7.79,7.45,7.76,355015,0
2007-03-23,7.8,7.97,7.71,7.92,249053,0
2007-03-26,7.9,8,7.72,7.88,224066,0
2007-03-27,7.82,7.93,7.77,7.85,138175,0
2007-03-28,7.83,7.86,7.7,7.78,304984,0
2007-03-29,7.86,7.86,7.6,7.76,122869,0
2007-03-30,7.75,7.83,7.69,7.78,132862,0
2007-04-02,7.81,8.01,7.78,7.98,151380,0
2007-04-03,8,8.01,7.86,7.91,146715,0
2007-04-04,7.94,8,7.86,7.99,151048,0
2007-04-05,7.96,7.96,7.86,7.88,116035,0
2007-04-09,7.88,7.94,7.77,7.8,239668,0
2007-04-10,7.79,7.99,7.79,7.92,119726,0
2007-04-11,7.95,8.31,7.91,8.24,381207,0
2007-04-12,8.25,8.33,8.1,8.31,133551,0
2007-04-13,8.32,8.51,8.31,8.5,219225,0
2007-04-16,8.56,8.56,8.42,8.45,160750,0
2007-04-17,8.43,8.58,8.31,8.55,189287,0
2007-04-18,8.55,8.56,8.39,8.48,150209,0
2007-04-19,8.42,8.42,8.15,8.21,185066,0
2007-04-20,8.33,8.36,7.98,8.08,285584,0
2007-04-23,8.08,8.23,7.95,8.12,346142,0
2007-04-24,8.17,8.26,7.98,8.05,338227,0
2007-04-25,8.13,8.35,8,8.31,591128,0
2007-04-26,8.4,8.81,8.28,8.35,501068,0
2007-04-27,8.31,8.5,8.12,8.18,429499,0
2007-04-30,8.23,8.39,7.96,8.09,523988,0
2007-05-01,8.08,8.18,7.84,8.16,389913,0
2007-05-02,8.15,8.25,8.1,8.15,225513,0
2007-05-03,8.15,8.22,7.99,8.01,131431,0
2007-05-04,7.97,8.03,7.97,8.01,197710,0
2007-05-07,8.02,8.29,8.02,8.26,205341,0
2007-05-08,8.25,8.29,8.15,8.21,268603,0
2007-05-09,8.13,8.2,8.12,8.15,124615,0
2007-05-10,8.11,8.2,8,8,132610,0
2007-05-11,8.05,8.22,7.99,8.22,165181,0
2007-05-14,8.25,8.27,7.98,8.04,240152,0
2007-05-15,8.01,8.08,7.7,7.8,217124,0
2007-05-16,7.81,7.84,7.66,7.82,139580,0
2007-05-17,7.82,8.33,7.8,8.25,497990,0
2007-05-18,8.29,8.29,8.06,8.18,248723,0
2007-05-21,8.14,8.3,8.1,8.27,201035,0
2007-05-22,8.24,8.4,8.2,8.32,183455,0
2007-05-23,8.26,8.56,8.23,8.51,286404,0
2007-05-24,8.47,8.62,8.32,8.52,248561,0
2007-05-25,8.52,8.62,8.36,8.59,123567,0
2007-05-29,8.6,8.6,8.48,8.55,186440,0
2007-05-30,8.48,8.81,8.28,8.65,299720,0
2007-05-31,8.7,8.87,8.51,8.87,224348,0
2007-06-01,8.89,9.26,8.87,9.13,255349,0
2007-06-04,9.1,9.14,8.98,9.09,231524,0
2007-06-05,9.03,9.12,8.91,9.08,180599,0
2007-06-06,9.04,9.2,8.9,9.2,147684,0
2007-06-07,9.17,9.17,8.91,8.94,161020,0
2007-06-08,8.93,9.27,8.89,9.23,128772,0
2007-06-11,9.23,9.23,9.01,9.18,140010,0
2007-06-12,9.13,9.27,9,9.08,508689,0
2007-06-13,9.1,9.27,9.03,9.22,89814,0
2007-06-14,9.2,9.23,9.14,9.16,125511,0
2007-06-15,9.35,9.47,9.17,9.35,497567,0
2007-06-18,9.24,9.3,9.17,9.24,164134,0
2007-06-19,9.17,9.46,9.09,9.36,122597,0
2007-06-20,9.4,9.4,9.1,9.13,143883,0
2007-06-21,9.09,9.13,8.9,9.03,125203,0
2007-06-22,8.99,9.04,8.76,8.98,333185,0
2007-06-25,8.98,9.04,8.65,8.78,314606,0
2007-06-26,8.85,9.38,8.73,9.21,486521,0
2007-06-27,9.16,9.21,9.01,9.21,150137,0
2007-06-28,9.23,9.23,9.04,9.07,230924,0
2007-06-29,9.12,9.45,9.02,9.43,262555,0
2007-07-02,9.47,9.75,9.47,9.67,256664,0
2007-07-03,9.68,9.81,9.55,9.81,600003,0
2007-07-05,9.8,9.84,9.71,9.82,429551,0
2007-07-06,9.79,9.94,9.75,9.9,252684,0
2007-07-09,9.88,10,9.81,9.93,310973,0
2007-07-10,9.92,9.92,9.62,9.78,232538,0
2007-07-11,9.78,10,9.62,9.86,219479,0
2007-07-12,9.94,10.05,9.68,10.03,229636,0
2007-07-13,9.98,9.98,9.47,9.68,280012,0
2007-07-16,9.69,9.92,9.34,9.9,221576,0
2007-07-17,9.88,10.37,9.8,10.28,438725,0
2007-07-18,10.2,10.22,9.8,10.05,445011,0
2007-07-19,10.08,10.1,9.83,9.99,212234,0
2007-07-20,9.97,10.02,9.5,9.89,227419,0
2007-07-23,9.9,10.38,9.86,9.9,587989,0
2007-07-24,9.85,9.9,9.5,9.61,260088,0
2007-07-25,9.69,9.79,9.5,9.61,355136,0
2007-07-26,9.59,9.6,8.86,9.39,511547,0
2007-07-27,9.34,9.76,9.2,9.56,378594,0
2007-07-30,9.54,9.58,9.25,9.4,322588,0
2007-07-31,9.49,9.54,9.1,9.31,276483,0
2007-08-01,9.28,9.33,9,9.08,270123,0
2007-08-02,9.15,9.15,8.93,9.09,139075,0
2007-08-03,9.11,9.15,8.86,8.89,206377,0
2007-08-06,8.9,8.98,8.47,8.64,429713,0
2007-08-07,8.5,9.25,8.5,9.18,440795,0
2007-08-08,9.7,9.95,9.23,9.46,973239,0
2007-08-09,9.95,9.96,9.35,9.55,832620,0
2007-08-10,9.39,9.94,9.39,9.7,718532,0
2007-08-13,9.81,10.1,9.6,9.95,527173,0
2007-08-14,9.95,9.99,9.73,9.77,460231,0
2007-08-15,9.77,9.9,9.71,9.81,281676,0
2007-08-16,9.8,10.09,9.59,10.09,400409,0
2007-08-17,10.34,10.35,10.07,10.08,316587,0
2007-08-20,10.14,10.31,10.01,10.15,354558,0
2007-08-21,10.17,10.27,9.89,10.21,373774,0
2007-08-22,10.22,10.67,10.04,10.55,558484,0
2007-08-23,10.65,10.81,10.23,10.45,554191,0
2007-08-24,10.43,10.54,10.14,10.29,377226,0
2007-08-27,10.3,10.68,10.11,10.64,274531,0
2007-08-28,10.71,10.72,10.38,10.43,214871,0
2007-08-29,10.48,10.8,10.45,10.79,217061,0
2007-08-30,10.75,10.85,10.54,10.63,248485,0
2007-08-31,10.74,10.82,10.49,10.63,190245,0
2007-09-04,10.63,10.9,10.5,10.68,198434,0
2007-09-05,10.64,10.85,10.6,10.8,453839,0
2007-09-06,10.79,10.9,10.5,10.56,351224,0
2007-09-07,10.42,10.6,10.14,10.28,259587,0
2007-09-10,10.3,10.65,10.17,10.32,222397,0
2007-09-11,10.3,10.54,10.18,10.51,458583,0
2007-09-12,10.5,10.5,10.35,10.44,292106,0
2007-09-13,10.49,10.74,10.22,10.66,256274,0
2007-09-14,10.56,10.76,10.36,10.72,198494,0
2007-09-17,10.71,10.76,10.59,10.72,177196,0
2007-09-18,10.76,11.07,10.5,10.99,460848,0
2007-09-19,11.01,11.31,10.93,11.26,371728,0
2007-09-20,11.32,11.32,11.12,11.22,185146,0
2007-09-21,11.31,11.48,11.22,11.39,566590,0
2007-09-24,11.42,11.71,11.42,11.61,267858,0
2007-09-25,12.2,12.38,11.88,11.9,815395,0
2007-09-26,11.99,12.07,11.66,11.77,350688,0
2007-09-27,11.8,11.89,11.58,11.61,362775,0
2007-09-28,11.58,11.71,11.51,11.59,291466,0
2007-10-01,11.65,12.12,11.33,12.08,620710,0
2007-10-02,12.12,12.12,11.51,11.8,401427,0
2007-10-03,11.72,11.95,11.64,11.8,385041,0
2007-10-04,11.86,11.9,11.55,11.83,217666,0
2007-10-05,11.94,12,11.7,11.95,211987,0
2007-10-08,11.85,11.89,11.67,11.77,178121,0
2007-10-09,11.76,12.38,11.76,12.29,643211,0
2007-10-10,12.27,12.5,12.1,12.5,476878,0
2007-10-11,12.58,12.93,12.4,12.51,863359,0
2007-10-12,12.56,12.9,12.53,12.82,304453,0
2007-10-15,12.91,12.94,12.45,12.84,263371,0
2007-10-16,12.8,12.95,12.58,12.91,359418,0
2007-10-17,13,13.15,12.57,12.97,248823,0
2007-10-18,12.97,13.42,12.62,13.29,330362,0
2007-10-19,13.32,13.39,12.59,12.66,338511,0
2007-10-22,12.6,12.84,12.45,12.68,321529,0
2007-10-23,12.95,13.34,12.86,13.01,604680,0
2007-10-24,13.13,13.13,12.24,12.32,623060,0
2007-10-25,12.38,12.77,11.84,12.54,546617,0
2007-10-26,12.5,12.5,12.05,12.45,425341,0
2007-10-29,12.38,12.65,12.17,12.25,375909,0
2007-10-30,12.25,12.25,11.83,12.01,488184,0
2007-10-31,12.08,12.08,11.9,11.99,306342,0
2007-11-01,11.9,11.9,11.16,11.21,497119,0
2007-11-02,11.25,11.52,10.97,11.37,334641,0
2007-11-05,11.15,11.19,10.8,11.09,481477,0
2007-11-06,11.09,11.3,10.78,11.2,303800,0
2007-11-07,11.04,11.18,10.85,11.01,547909,0
2007-11-08,11.13,11.19,10.62,11,578396,0
2007-11-09,10.98,11.19,10.67,10.96,256258,0
2007-11-12,10.93,11.12,10.5,10.92,447249,0
2007-11-13,10.94,11.01,10.58,10.97,390502,0
2007-11-14,11.02,11.05,10.74,10.92,358312,0
2007-11-15,10.85,10.99,10.75,10.86,440520,0
2007-11-16,10.85,10.95,10.67,10.8,571355,0
2007-11-19,10.77,10.8,10.47,10.61,363221,0
2007-11-20,10.74,11,10.67,10.98,714209,0
2007-11-21,10.9,10.92,10.3,10.51,367994,0
2007-11-23,10.59,10.76,10.48,10.7,120613,0
2007-11-26,10.67,10.78,10.09,10.2,305506,0
2007-11-27,10.21,10.62,10.09,10.17,282212,0
2007-11-28,10.39,10.67,10.39,10.56,461084,0
2007-11-29,10.43,10.52,10.29,10.36,262054,0
2007-11-30,10.47,10.7,10.02,10.47,339336,0
2007-12-03,10.45,10.46,9.89,9.9,292130,0
2007-12-04,9.88,9.98,9.7,9.74,195671,0
2007-12-05,9.85,9.94,9.69,9.82,139282,0
2007-12-06,9.82,9.94,9.65,9.72,300915,0
2007-12-07,9.71,9.86,9.62,9.73,275741,0
2007-12-10,9.72,9.79,9.43,9.66,346069,0
2007-12-11,9.66,9.83,9.51,9.65,564967,0
2007-12-12,9.72,9.94,9.61,9.78,218075,0
2007-12-13,9.7,9.76,9.63,9.7,164923,0
2007-12-14,9.66,9.72,9.52,9.58,327083,0
2007-12-17,9.51,9.56,9.09,9.09,193071,0
2007-12-18,9.18,9.49,9,9.36,217255,0
2007-12-19,9.35,9.36,8.97,9.09,168000,0
2007-12-20,9.17,9.18,8.72,8.95,263135,0
2007-12-21,9.08,9.14,8.88,8.94,436833,0
2007-12-24,8.95,9.19,8.9,9.06,104714,0
2007-12-26,9,9.06,8.8,8.83,176854,0
2007-12-27,8.83,9.15,8.7,8.7,199603,0
2007-12-28,8.8,8.92,8.66,8.68,277874,0
2007-12-31,8.62,8.77,8.38,8.73,256925,0
2008-01-02,8.69,8.75,7.99,8.02,470538,0
2008-01-03,8.02,8.17,7.61,7.63,421885,0
2008-01-04,7.51,7.55,7.1,7.16,410365,0
2008-01-07,7.22,7.32,6.87,6.99,383263,0
2008-01-08,7,7.06,6.59,6.59,610974,0
2008-01-09,6.76,6.96,6.46,6.8,452515,0
2008-01-10,6.75,6.85,6.59,6.66,315208,0
2008-01-11,6.62,6.8,6.5,6.6,284149,0
2008-01-14,6.62,6.99,6.51,6.87,728670,0
2008-01-15,6.79,7,6.72,6.81,470862,0
2008-01-16,6.78,7.16,6.71,7.06,443608,0
2008-01-17,7.1,7.23,6.75,6.76,371644,0
2008-01-18,6.73,7.09,6.71,6.74,262981,0
2008-01-22,6.48,6.75,6.35,6.65,299444,0
2008-01-23,6.63,7.18,6.51,7.04,821945,0
2008-01-24,7.65,7.65,6.92,7.29,388061,0
2008-01-25,7.41,7.59,7.35,7.5,418004,0
2008-01-28,7.5,7.94,7.37,7.65,455072,0
2008-01-29,7.79,7.82,7.31,7.64,492798,0
2008-01-30,7.57,7.78,7.37,7.46,361620,0
2008-01-31,7.45,7.92,7.31,7.81,277262,0
2008-02-01,7.86,8.35,7.86,8.31,495354,0
2008-02-04,8.3,8.68,8.22,8.39,366798,0
2008-02-05,8.24,8.56,8.24,8.39,294087,0
2008-02-06,8.43,8.63,8.23,8.23,245766,0
2008-02-07,8.2,8.48,8.18,8.38,179597,0
2008-02-08,8.2,8.45,8.2,8.3,192980,0
2008-02-11,8.34,8.58,8.29,8.53,263801,0
2008-02-12,8.56,8.6,8.5,8.54,398627,0
2008-02-13,8.6,8.62,8.41,8.56,395437,0
2008-02-14,8.58,8.77,8.52,8.55,297714,0
2008-02-15,8.47,8.5,8.25,8.35,159412,0
2008-02-19,8.39,8.61,8.17,8.5,305987,0
2008-02-20,8.42,8.78,8.38,8.65,207634,0
2008-02-21,8.69,8.8,8.24,8.4,371800,0
2008-02-22,8.4,8.75,8.25,8.44,155369,0
2008-02-25,8.41,8.65,8.4,8.62,206527,0
2008-02-26,8.55,8.69,8.5,8.68,255843,0
2008-02-27,8.59,8.69,8.38,8.49,165870,0
2008-02-28,8.44,8.53,8.25,8.25,226973,0
2008-02-29,8.15,8.33,8.03,8.04,244935,0
2008-03-03,8.03,8.68,8,8.63,468702,0
2008-03-04,8.53,8.53,8.08,8.24,229407,0
2008-03-05,8.26,8.35,8.13,8.16,117904,0
2008-03-06,8.1,8.28,7.82,7.82,133743,0
2008-03-07,7.76,8.15,7.65,7.65,286002,0
2008-03-10,7.69,7.84,7.47,7.47,246685,0
2008-03-11,7.7,8.23,7.7,8.16,297636,0
2008-03-12,8.01,8.53,8.01,8.26,222913,0
2008-03-13,8.18,8.5,8.06,8.26,239275,0
2008-03-14,8.34,8.34,7.87,8.08,199759,0
2008-03-17,7.87,8.36,7.79,8.21,161670,0
2008-03-18,8.42,8.83,8.2,8.63,280608,0
2008-03-19,8.74,8.94,8.3,8.32,161884,0
2008-03-20,8.41,8.65,8.07,8.58,470048,0
2008-03-24,8.62,9,8.42,8.48,489130,0
2008-03-25,8.46,8.71,8.32,8.64,267647,0
2008-03-26,8.56,8.56,8.31,8.4,146492,0
2008-03-27,8.44,8.72,8.29,8.36,155776,0
2008-03-28,8.35,8.63,8.35,8.4,144270,0
2008-03-31,8.43,8.67,8.34,8.51,157470,0
2008-04-01,8.36,8.76,8.36,8.75,394305,0
2008-04-02,8.73,8.98,8.56,8.78,249183,0
2008-04-03,8.7,8.87,8.55,8.77,210784,0
2008-04-04,8.8,9,8.61,8.87,255741,0
2008-04-07,8.95,9.12,8.85,9.02,393580,0
2008-04-08,8.96,9.15,8.94,9.03,78324,0
2008-04-09,9.02,9.02,8.52,8.66,172156,0
2008-04-10,8.63,8.86,8.57,8.77,97026,0
2008-04-11,8.71,8.85,8.27,8.28,185425,0
2008-04-14,8.29,8.51,8.27,8.32,144155,0
2008-04-15,8.34,8.48,8.3,8.43,124176,0
2008-04-16,8.48,8.77,8.4,8.76,188348,0
2008-04-17,8.7,8.7,8.4,8.4,128160,0
2008-04-18,8.53,8.61,8.31,8.39,128306,0
2008-04-21,8.31,8.45,8.28,8.39,103841,0
2008-04-22,8.33,8.41,7.75,7.94,251229,0
2008-04-23,7.94,8.3,7.94,8.19,283462,0
2008-04-24,7.87,8.51,7.87,8.47,271702,0
2008-04-25,8.54,9.03,8.25,8.84,479503,0
2008-04-28,8.81,9.09,8.7,8.93,432882,0
2008-04-29,8.93,8.97,8.75,8.88,173935,0
2008-04-30,8.89,9.26,8.82,8.82,216279,0
2008-05-01,9.03,9.14,8.85,8.91,383572,0
2008-05-02,9.01,9.01,8.42,8.64,503472,0
2008-05-05,8.63,8.71,8.33,8.42,241428,0
2008-05-06,8.4,8.69,8.28,8.42,296572,0
2008-05-07,8.45,8.58,8.17,8.18,163906,0
2008-05-08,8.23,8.23,7.79,7.8,195820,0
2008-05-09,7.76,7.92,7.76,7.87,159210,0
2008-05-12,7.89,7.95,7.79,7.95,120578,0
2008-05-13,7.93,7.93,7.76,7.79,122984,0
2008-05-14,7.79,7.79,7.54,7.59,173536,0
2008-05-15,7.6,7.96,7.41,7.96,261208,0
2008-05-16,8.02,8.18,7.71,8.01,269299,0
2008-05-19,8,8.16,7.8,7.94,199710,0
2008-05-20,7.88,7.98,7.8,7.9,111936,0
2008-05-21,7.93,7.95,7.7,7.75,230571,0
2008-05-22,7.75,7.98,7.59,7.7,252056,0
2008-05-23,7.63,7.88,7.59,7.67,147469,0
2008-05-27,7.65,7.84,7.49,7.67,231875,0
2008-05-28,7.68,7.82,7.52,7.69,247152,0
2008-05-29,7.68,8.02,7.63,7.94,198625,0
2008-05-30,7.99,8.3,7.77,8.28,237262,0
2008-06-02,8.29,8.5,8.05,8.24,245046,0
2008-06-03,8.24,8.52,7.92,7.97,703278,0
2008-06-04,7.95,8.67,7.95,8.41,342088,0
2008-06-05,8.41,8.57,8.38,8.5,350923,0
2008-06-06,8.41,8.43,7.87,7.89,117284,0
2008-06-09,7.89,8.12,7.68,7.79,173353,0
2008-06-10,7.67,7.72,7.41,7.47,201549,0
2008-06-11,7.44,7.54,7.37,7.42,135885,0
2008-06-12,7.5,7.6,7.07,7.1,263884,0
2008-06-13,7.16,7.53,7.13,7.45,215912,0
2008-06-16,7.39,7.42,7.03,7.15,392695,0
2008-06-17,7.16,7.27,7.06,7.2,361205,0
2008-06-18,7.15,7.15,6.51,6.84,627663,0
2008-06-19,6.8,7.08,6.74,7.03,259544,0
2008-06-20,6.95,7.08,6.67,6.78,652752,0
2008-06-23,6.81,6.93,6.68,6.72,249519,0
2008-06-24,6.65,6.79,6.65,6.68,374635,0
2008-06-25,6.68,6.82,6.63,6.8,313310,0
2008-06-26,6.7,6.85,6.6,6.82,515646,0
2008-06-27,6.82,6.85,6.63,6.74,729730,0
2008-06-30,6.76,6.82,6.38,6.45,272725,0
2008-07-01,6.34,6.67,6.18,6.41,356605,0
2008-07-02,6.4,6.47,6.21,6.22,513476,0
2008-07-03,6.26,6.42,6.11,6.17,200598,0
2008-07-07,6.2,6.2,5.74,5.83,639565,0
2008-07-08,5.79,6.56,5.79,6.4,811362,0
2008-07-09,6.39,6.39,6.07,6.07,242817,0
2008-07-10,6.07,6.21,5.87,5.91,569211,0
2008-07-11,5.87,6.08,5.87,6,355194,0
2008-07-14,6.05,6.09,5.5,5.58,270339,0
2008-07-15,5.03,5.38,4.77,5.3,617933,0
2008-07-16,5.24,5.88,5.24,5.66,398341,0
2008-07-17,5.67,5.72,5.4,5.65,381777,0
2008-07-18,5.39,5.7,5.33,5.43,345076,0
2008-07-21,5.44,5.76,5.42,5.58,279624,0
2008-07-22,5.51,5.75,5.51,5.7,299178,0
2008-07-23,5.71,5.95,5.65,5.78,270920,0
2008-07-24,5.82,5.84,5.68,5.78,121758,0
2008-07-25,5.85,6.06,5.79,5.92,153203,0
2008-07-28,5.91,5.98,5.83,5.88,171595,0
2008-07-29,5.91,6.07,5.87,5.87,153355,0
2008-07-30,5.92,5.93,5.57,5.71,252318,0
2008-07-31,5.63,5.78,5.5,5.51,165600,0
2008-08-01,5.53,5.63,5.47,5.5,154432,0
2008-08-04,5.51,5.58,5.43,5.5,227004,0
2008-08-05,5.58,6.48,5.53,6.44,266092,0
2008-08-06,6.36,6.56,6.23,6.33,212933,0
2008-08-07,6.49,7.15,6.42,6.73,413000,0
2008-08-08,6.51,7.14,6.39,6.86,348803,0
2008-08-11,6.89,7.26,6.74,6.96,239457,0
2008-08-12,6.96,7.15,6.64,6.8,238003,0
2008-08-13,6.78,6.94,6.73,6.86,195088,0
2008-08-14,6.83,6.98,6.5,6.57,270258,0
2008-08-15,6.56,6.84,6.21,6.39,403335,0
2008-08-18,6.37,6.63,6.26,6.32,162647,0
2008-08-19,6.25,6.33,6.09,6.24,227188,0
2008-08-20,6.24,6.3,5.98,6.01,184946,0
2008-08-21,5.98,6.21,5.97,6.01,117434,0
2008-08-22,6.04,6.3,6.01,6.27,147416,0
2008-08-25,6.26,6.26,6.03,6.05,174651,0
2008-08-26,6.03,6.29,5.95,6.06,90902,0
2008-08-27,6.05,6.22,6.05,6.13,100111,0
2008-08-28,6.14,6.42,6.02,6.19,113926,0
2008-08-29,6.17,6.23,6.05,6.14,76324,0
2008-09-02,6.3,6.4,6.13,6.17,173166,0
2008-09-03,6.17,6.31,6.07,6.31,351695,0
2008-09-04,6.28,6.4,6.18,6.18,234486,0
2008-09-05,6.14,6.39,6.14,6.23,197908,0
2008-09-08,6.26,6.45,5.91,6.3,154796,0
2008-09-09,6.33,6.69,6.33,6.47,367426,0
2008-09-10,6.39,6.69,6.39,6.48,163615,0
2008-09-11,6.38,6.65,6.38,6.65,199126,0
2008-09-12,6.58,6.67,6.45,6.48,104384,0
2008-09-15,6.32,6.56,6.18,6.32,115978,0
2008-09-16,6.27,6.27,5.92,6.19,255497,0
2008-09-17,6.11,6.34,5.91,5.98,150216,0
2008-09-18,6.15,6.41,5.98,6.07,362011,0
2008-09-19,6.53,6.9,6.47,6.76,458564,0
2008-09-22,6.76,6.88,6.25,6.25,145507,0
2008-09-23,6.23,6.61,6.17,6.22,166603,0
2008-09-24,6.22,6.41,5.86,5.98,144156,0
2008-09-25,6.03,6.67,6,6.4,340829,0
2008-09-26,6.28,6.39,6.1,6.13,96453,0
2008-09-29,6.04,6.18,5.95,5.99,145540,0
2008-09-30,6.06,6.11,5.95,6.02,171716,0
2008-10-01,5.99,6.04,5.95,6,77947,0
2008-10-02,5.98,6.13,5.47,5.55,311766,0
2008-10-03,5.59,5.59,5.06,5.07,196420,0
2008-10-06,5.05,5.17,4.75,4.89,378066,0
2008-10-07,4.99,5.2,4.51,4.56,307838,0
2008-10-08,4.5,5.08,4.5,4.52,500895,0
2008-10-09,4.63,4.75,3.85,3.85,328379,0
2008-10-10,3.76,4.5,3.76,4.39,761793,0
2008-10-13,4.47,4.6,4.41,4.55,414003,0
2008-10-14,4.68,4.75,4.54,4.63,448716,0
2008-10-15,4.62,4.72,4.45,4.47,296067,0
2008-10-16,4.55,5.01,4.55,4.98,164278,0
2008-10-17,4.77,5.13,4.49,4.91,241249,0
2008-10-20,4.99,5.04,4.48,5.02,222162,0
2008-10-21,4.91,5.15,4.73,4.85,190887,0
2008-10-22,4.65,5.01,4.5,4.9,195760,0
2008-10-23,4.98,4.98,4.41,4.79,268170,0
2008-10-24,4.42,4.62,4.35,4.45,262284,0
2008-10-27,4.45,4.78,4.32,4.56,209703,0
2008-10-28,4.7,4.83,4.43,4.78,181851,0
2008-10-29,4.86,4.93,4.51,4.65,205406,0
2008-10-30,4.82,4.95,4.53,4.77,218524,0
2008-10-31,4.7,5.45,4.58,5.35,150092,0
2008-11-03,5.35,5.43,5.09,5.33,135311,0
2008-11-04,5.44,5.44,4.7,4.73,221059,0
2008-11-05,4.66,4.97,4.34,4.37,178665,0
2008-11-06,4.34,4.69,4.33,4.55,426849,0
2008-11-07,4.61,4.69,4.43,4.63,128095,0
2008-11-10,4.73,4.83,4.53,4.55,155716,0
2008-11-11,4.5,4.75,4.44,4.5,166501,0
2008-11-12,4.43,4.69,4.15,4.16,103715,0
2008-11-13,4.15,4.55,3.84,4.35,141483,0
2008-11-14,4.26,4.26,3.9,3.93,88212,0
2008-11-17,3.89,4.08,3.63,3.68,122593,0
2008-11-18,3.71,3.79,3.42,3.53,106409,0
2008-11-19,3.51,3.63,3.16,3.18,103770,0
2008-11-20,3.16,3.29,2.83,2.88,98417,0
2008-11-21,2.94,3.01,2.5,2.88,207531,0
2008-11-24,2.94,3.7,2.8,3.48,188400,0
2008-11-25,3.53,4.01,3.4,4.01,227794,0
2008-11-26,3.89,3.97,3.7,3.87,203944,0
2008-11-28,3.81,3.95,3.61,3.73,44544,0
2008-12-01,3.61,3.61,2.97,3.02,117657,0
2008-12-02,3.09,3.24,3.02,3.23,85644,0
2008-12-03,3.14,3.41,3,3.26,121254,0
2008-12-04,3.21,3.48,3.1,3.14,122981,0
2008-12-05,3.1,3.28,2.9,3.1,256386,0
2008-12-08,3.12,3.32,2.89,3.28,316304,0
2008-12-09,3.25,3.41,3.13,3.27,286103,0
2008-12-10,3.33,3.5,3.24,3.42,168166,0
2008-12-11,3.37,3.48,3.15,3.21,230504,0
2008-12-12,3.12,3.4,3.08,3.36,106920,0
2008-12-15,3.39,3.39,3.01,3.05,326896,0
2008-12-16,3.12,3.61,3.01,3.44,321865,0
2008-12-17,3.39,3.45,3.11,3.39,142411,0
2008-12-18,3.4,3.49,3.21,3.31,133946,0
2008-12-19,3.41,3.59,3.12,3.47,416290,0
2008-12-22,3.44,3.49,3.12,3.3,435828,0
2008-12-23,3.34,3.47,3.2,3.47,210158,0
2008-12-24,3.46,3.49,3.32,3.4,52394,0
2008-12-26,3.4,3.46,3.33,3.44,86487,0
2008-12-29,3.44,3.47,3.26,3.38,302388,0
2008-12-30,3.41,3.62,3.3,3.55,226545,0
2008-12-31,3.56,3.83,3.51,3.82,145660,0
2009-01-02,3.83,3.96,3.69,3.84,66224,0
2009-01-05,3.97,3.97,3.78,3.88,72131,0
2009-01-06,3.94,4.17,3.89,4.07,78106,0
2009-01-07,4.01,4.11,3.8,3.92,84675,0
2009-01-08,3.84,4.18,3.77,4.06,79873,0
2009-01-09,4.05,4.09,3.79,3.79,153349,0
2009-01-12,3.81,3.87,3.5,3.56,112662,0
2009-01-13,3.55,3.64,3.41,3.45,145449,0
2009-01-14,3.4,3.52,3.1,3.17,218539,0
2009-01-15,3.12,3.7,3.03,3.7,125922,0
2009-01-16,3.65,3.71,3.39,3.63,107909,0
2009-01-20,3.56,3.72,3.34,3.34,99425,0
2009-01-21,3.38,3.81,3.36,3.79,90208,0
2009-01-22,3.71,3.75,3.36,3.48,60392,0
2009-01-23,3.33,3.51,3.24,3.45,141701,0
2009-01-26,3.47,3.68,3.33,3.54,69450,0
2009-01-27,3.54,3.56,3.44,3.45,56371,0
2009-01-28,3.5,3.75,3.46,3.69,68437,0
2009-01-29,3.27,3.27,2.79,3.03,381680,0
2009-01-30,2.93,2.97,2.5,2.51,719756,0
2009-02-02,2.52,2.57,2.23,2.38,441759,0
2009-02-03,2.46,2.57,2.38,2.44,275469,0
2009-02-04,2.45,2.47,2.32,2.39,146280,0
2009-02-05,2.38,2.45,2.3,2.45,154684,0
2009-02-06,2.45,2.58,2.41,2.53,169243,0
2009-02-09,2.58,2.58,2.45,2.51,108566,0
2009-02-10,2.48,2.52,2.29,2.31,90937,0
2009-02-11,2.34,2.35,2.28,2.3,114582,0
2009-02-12,2.28,2.35,2.28,2.32,107499,0
2009-02-13,2.33,2.44,2.31,2.39,83330,0
2009-02-17,2.34,2.36,2.14,2.15,131732,0
2009-02-18,2.15,2.22,2.05,2.11,226553,0
2009-02-19,2.15,2.22,2.02,2.03,219997,0
2009-02-20,2,2.09,1.9,1.93,136723,0
2009-02-23,1.93,2.07,1.68,1.71,233111,0
2009-02-24,1.79,1.81,1.55,1.59,685591,0
2009-02-25,1.58,1.58,1.4,1.4,362438,0
2009-02-26,1.42,1.45,1.34,1.34,198237,0
2009-02-27,1.31,1.43,1.31,1.33,80899,0
2009-03-02,1.31,1.36,1.2,1.2,100030,0
2009-03-03,1.22,1.3,0.85,0.89,162440,0
2009-03-04,0.95,1.26,0.92,1.23,476423,0
2009-03-05,1.2,1.3,1.15,1.25,232877,0
2009-03-06,1.26,1.39,1.26,1.37,290627,0
2009-03-09,1.38,1.43,1.25,1.29,323886,0
2009-03-10,1.32,1.48,1.21,1.4,211750,0
2009-03-11,1.46,1.59,1.33,1.34,338245,0
2009-03-12,1.34,1.61,1.3,1.6,210536,0
2009-03-13,1.61,1.79,1.56,1.76,153727,0
2009-03-16,1.79,2.05,1.79,1.84,141018,0
2009-03-17,1.83,2.03,1.82,2.02,193864,0
2009-03-18,2.02,2.1,1.94,1.99,462360,0
2009-03-19,2,2.04,1.92,1.96,83771,0
2009-03-20,1.98,2.05,1.87,2.05,211930,0
2009-03-23,2.1,2.1,1.95,2.05,280708,0
2009-03-24,2.01,2.01,1.87,1.87,65166,0
2009-03-25,1.9,2.03,1.83,2,103882,0
2009-03-26,2.04,2.27,2.01,2.27,174460,0
2009-03-27,2.23,2.23,2.11,2.12,120258,0
2009-03-30,2.06,2.18,1.83,2.08,90092,0
2009-03-31,2.12,2.12,1.8,2.07,88448,0
2009-04-01,1.97,2.17,1.85,2.1,95363,0
2009-04-02,2.23,2.42,2.2,2.32,566502,0
2009-04-03,2.32,2.44,2.28,2.44,43767,0
2009-04-06,2.5,2.65,2.41,2.64,127874,0
2009-04-07,2.6,2.69,2.5,2.55,114211,0
2009-04-08,2.54,2.66,2.5,2.66,55525,0
2009-04-09,2.74,3.1,2.67,3.07,113986,0
2009-04-13,3.04,3.1,2.81,3.07,65251,0
2009-04-14,3.01,3.13,2.75,3.02,82658,0
2009-04-15,2.92,3.16,2.92,3.15,50939,0
2009-04-16,3.2,3.3,3.07,3.24,105330,0
2009-04-17,3.25,3.34,3.1,3.31,89777,0
2009-04-20,3.2,3.31,2.86,2.87,92950,0
2009-04-21,2.87,3.2,2.66,3.17,64007,0
2009-04-22,3.13,3.48,2.92,3.31,107361,0
2009-04-23,3.3,3.36,2.96,3.01,71879,0
2009-04-24,3.1,3.26,2.97,3.06,99692,0
2009-04-27,3.02,3.04,2.73,2.88,61895,0
2009-04-28,2.85,2.89,2.71,2.81,45572,0
2009-04-29,2.85,3.24,2.82,3.18,115384,0
2009-04-30,3.42,3.42,2.92,2.92,100433,0
2009-05-01,2.9,3.08,2.87,2.98,67213,0
2009-05-04,3.03,3.12,3,3.12,54426,0
2009-05-05,3.11,3.99,3.11,3.64,465640,0
2009-05-06,3.71,3.76,3.36,3.47,134948,0
2009-05-07,3.51,3.51,2.9,2.93,175168,0
2009-05-08,3,3.26,2.96,3,125753,0
2009-05-11,2.95,2.96,2.89,2.89,58832,0
2009-05-12,3.29,3.29,2.79,2.86,103150,0
2009-05-13,2.81,2.82,2.45,2.45,103912,0
2009-05-14,2.65,2.7,2.52,2.55,60029,0
2009-05-15,2.6,2.65,2.3,2.41,119753,0
2009-05-18,2.4,2.4,2.16,2.36,154235,0
2009-05-19,2.3,2.35,2.16,2.27,104654,0
2009-05-20,2.3,2.33,2.2,2.22,80041,0
2009-05-21,2.19,2.23,2.08,2.13,159061,0
2009-05-22,2.15,2.36,2.11,2.19,40917,0
2009-05-26,2.22,2.37,2.18,2.37,114937,0
2009-05-27,2.34,2.38,2.28,2.28,36951,0
2009-05-28,2.72,2.72,2.28,2.37,168405,0
2009-05-29,2.39,2.41,2.28,2.33,87183,0
2009-06-01,2.39,2.69,2.39,2.66,85348,0
2009-06-02,2.65,2.65,2.4,2.55,165479,0
2009-06-03,2.59,2.6,2.46,2.6,56695,0
2009-06-04,2.61,2.89,2.59,2.88,138416,0
2009-06-05,2.98,2.98,2.79,2.82,58702,0
2009-06-08,3.02,3.02,2.76,2.87,56843,0
2009-06-09,2.9,2.9,2.78,2.8,35728,0
2009-06-10,2.82,2.94,2.54,2.63,116753,0
2009-06-11,2.65,2.77,2.57,2.59,38049,0
2009-06-12,2.59,2.75,2.53,2.73,44318,0
2009-06-15,2.72,2.76,2.55,2.62,51490,0
2009-06-16,2.57,2.7,2.45,2.45,58568,0
2009-06-17,2.46,2.7,2.46,2.51,97832,0
2009-06-18,2.5,2.56,2.4,2.4,56803,0
2009-06-19,2.45,2.52,2.25,2.25,126194,0
2009-06-22,2.22,2.26,2,2,134206,0
2009-06-23,2.03,2.25,1.87,2.06,76132,0
2009-06-24,2.09,2.47,2.03,2.03,355810,0
2009-06-25,2.05,2.24,2.02,2.1,265997,0
2009-06-26,2.09,2.1,1.98,2.01,999237,0
2009-06-29,2.01,2.15,2,2.03,66596,0
2009-06-30,2.03,2.12,1.92,1.92,127410,0
2009-07-01,1.99,2.09,1.94,1.96,66609,0
2009-07-02,1.92,2,1.91,1.91,145696,0
2009-07-06,1.91,1.94,1.81,1.83,51458,0
2009-07-07,1.83,1.89,1.73,1.75,103388,0
2009-07-08,1.73,1.98,1.73,1.75,90005,0
2009-07-09,1.76,1.94,1.75,1.86,102951,0
2009-07-10,1.84,1.97,1.78,1.88,44867,0
2009-07-13,1.9,1.93,1.82,1.91,78258,0
2009-07-14,1.91,1.91,1.79,1.86,63893,0
2009-07-15,1.89,2.07,1.83,2.06,98055,0
2009-07-16,2.01,2.05,1.92,2.05,64010,0
2009-07-17,2.06,2.19,1.95,2.04,112359,0
2009-07-20,2.06,2.13,1.96,2.12,95108,0
2009-07-21,2.14,2.22,2.05,2.21,108427,0
2009-07-22,2.2,2.5,2.14,2.49,119537,0
2009-07-23,2.53,2.65,2.33,2.51,239944,0
2009-07-24,2.15,2.55,2.15,2.41,100831,0
2009-07-27,2.4,2.47,2.3,2.35,55017,0
2009-07-28,2.34,2.44,2.2,2.44,92909,0
2009-07-29,2.41,2.49,2.26,2.26,105608,0
2009-07-30,2.31,2.46,2.26,2.33,96901,0
2009-07-31,2.31,2.5,2.31,2.4,105663,0
2009-08-03,2.48,2.55,2.42,2.52,130438,0
2009-08-04,2.47,2.59,2.45,2.56,96919,0
2009-08-05,2.6,2.6,2.46,2.56,68659,0
2009-08-06,2.56,2.6,2.47,2.48,47614,0
2009-08-07,2.6,2.64,2.48,2.55,94242,0
2009-08-10,2.55,2.75,2.5,2.61,192001,0
2009-08-11,2.6,2.69,2.5,2.57,76103,0
2009-08-12,2.57,2.75,2.55,2.62,114356,0
2009-08-13,2.65,2.92,2.65,2.92,173145,0
2009-08-14,2.95,2.95,2.79,2.83,123055,0
2009-08-17,2.76,2.79,2.64,2.69,108172,0
2009-08-18,2.76,2.95,2.76,2.94,64215,0
2009-08-19,2.9,3.03,2.88,3,100370,0
2009-08-20,2.43,2.95,2.2,2.88,454424,0
2009-08-21,2.92,2.97,2.77,2.84,201749,0
2009-08-24,2.86,2.99,2.84,2.93,297982,0
2009-08-25,2.87,3.14,2.85,3.1,170738,0
2009-08-26,3.11,3.39,3.07,3.39,236489,0
2009-08-27,3.44,3.49,3.15,3.37,87535,0
2009-08-28,3.4,3.4,3.09,3.18,112898,0
2009-08-31,3.2,3.36,3.06,3.09,137281,0
2009-09-01,3.06,3.13,2.95,2.95,106694,0
2009-09-02,2.93,2.99,2.83,2.97,37223,0
2009-09-03,2.98,2.98,2.87,2.93,25201,0
2009-09-04,2.91,2.97,2.87,2.93,35544,0
2009-09-08,2.97,3.07,2.85,2.95,58293,0
2009-09-09,2.94,3.13,2.92,3.06,37295,0
2009-09-10,3.05,3.27,3,3.09,63963,0
2009-09-11,3.09,3.17,2.98,3.08,90900,0
2009-09-14,3.04,3.13,3.01,3.05,54214,0
2009-09-15,3.03,3.1,2.87,3.03,70322,0
2009-09-16,3.05,3.07,2.98,3,154619,0
2009-09-17,3.03,3.08,2.98,2.99,121961,0
2009-09-18,3.01,3.14,2.98,3.02,303414,0
2009-09-21,3,3.2,2.99,3.17,186409,0
2009-09-22,3.2,3.52,3.17,3.48,169233,0
2009-09-23,3.52,3.52,3.28,3.41,46206,0
2009-09-24,3.4,3.5,3.35,3.43,71205,0
2009-09-25,3.42,3.5,3.34,3.44,161493,0
2009-09-28,3.45,3.54,3.36,3.4,86219,0
2009-09-29,3.41,3.67,3.41,3.51,89937,0
2009-09-30,3.5,3.57,3.45,3.45,76880,0
2009-10-01,3.5,3.55,3.28,3.29,132324,0
2009-10-02,3.26,3.37,3.09,3.28,73409,0
2009-10-05,3.29,3.4,3.19,3.36,92714,0
2009-10-06,3.4,3.73,3.37,3.61,89233,0
2009-10-07,3.6,3.67,3.5,3.54,52895,0
2009-10-08,3.62,3.75,3.61,3.63,187590,0
2009-10-09,3.62,3.78,3.55,3.73,55206,0
2009-10-12,3.79,4.07,3.79,4.02,98835,0
2009-10-13,4.03,4.28,4,4.16,155124,0
2009-10-14,4.22,4.48,4.12,4.35,111648,0
2009-10-15,4.31,4.56,4.31,4.44,168200,0
2009-10-16,4.41,4.65,4.4,4.46,107991,0
2009-10-19,4.53,4.6,4.43,4.51,159335,0
2009-10-20,4.51,4.51,4.35,4.45,56340,0
2009-10-21,4.42,4.5,4.02,4.46,308658,0
2009-10-22,4.51,4.75,4.37,4.59,335896,0
2009-10-23,4.62,4.73,4.46,4.55,207152,0
2009-10-26,4.59,4.8,4.49,4.61,136920,0
2009-10-27,4.65,4.87,4.6,4.81,409022,0
2009-10-28,4.88,4.88,4.61,4.66,275915,0
2009-10-29,4.75,4.78,4.53,4.61,101709,0
2009-10-30,4.55,4.73,3.79,3.84,264617,0
2009-11-02,3.86,3.86,3.26,3.29,300332,0
2009-11-03,3.27,3.51,3.25,3.38,176495,0
2009-11-04,3.39,3.44,3.18,3.2,118162,0
2009-11-05,3.23,3.25,2.98,3,341455,0
2009-11-06,2.96,3.05,2.96,3.03,100685,0
2009-11-09,3.07,3.23,3.07,3.13,199543,0
2009-11-10,3.12,3.15,2.91,2.91,84964,0
2009-11-11,2.94,3.02,2.89,2.92,105945,0
2009-11-12,2.9,2.98,2.6,2.6,90258,0
2009-11-13,2.62,2.86,2.62,2.73,114911,0
2009-11-16,2.77,2.87,2.72,2.75,104392,0
2009-11-17,2.74,2.83,2.71,2.73,89247,0
2009-11-18,2.75,2.84,2.69,2.7,56473,0
2009-11-19,2.7,2.71,2.6,2.61,216850,0
2009-11-20,2.59,2.71,2.55,2.58,78511,0
2009-11-23,2.64,2.72,2.63,2.66,78346,0
2009-11-24,2.65,2.67,2.55,2.59,152176,0
2009-11-25,2.62,2.63,2.52,2.57,135972,0
2009-11-27,2.51,2.56,2.3,2.36,198507,0
2009-11-30,2.36,2.49,2.22,2.24,260412,0
2009-12-01,2.34,2.46,2.25,2.32,361443,0
2009-12-02,2.37,2.46,2.35,2.42,229397,0
2009-12-03,2.42,2.48,2.4,2.44,160377,0
2009-12-04,2.51,2.74,2.5,2.71,559693,0
2009-12-07,2.71,2.92,2.68,2.8,280468,0
2009-12-08,2.76,2.77,2.51,2.6,172421,0
2009-12-09,2.62,2.62,2.46,2.5,250791,0
2009-12-10,2.56,2.57,2.35,2.39,140085,0
2009-12-11,2.41,2.43,2.27,2.35,160059,0
2009-12-14,2.43,2.43,2.2,2.26,706699,0
2009-12-15,2.3,2.34,2.17,2.21,300888,0
2009-12-16,2.23,2.35,2.2,2.31,368987,0
2009-12-17,2.33,2.4,2.2,2.28,170089,0
2009-12-18,2.29,2.37,2.05,2.1,398515,0
2009-12-21,2.13,2.29,2.13,2.25,181935,0
2009-12-22,2.26,2.35,2.17,2.18,162344,0
2009-12-23,2.19,2.29,2.18,2.24,161412,0
2009-12-24,2.25,2.26,2.22,2.22,93910,0
2009-12-28,2.24,2.35,2.24,2.3,150821,0
2009-12-29,2.33,2.52,2.3,2.52,211011,0
2009-12-30,2.51,2.54,2.4,2.54,111874,0
2009-12-31,2.53,2.74,2.51,2.65,180994,0
2010-01-04,2.69,2.74,2.51,2.61,152526,0
2010-01-05,2.6,2.63,2.5,2.52,106512,0
2010-01-06,2.51,2.68,2.5,2.59,137333,0
2010-01-07,2.57,2.69,2.5,2.56,98013,0
2010-01-08,2.54,2.64,2.5,2.54,76205,0
2010-01-11,2.55,2.62,2.49,2.54,124685,0
2010-01-12,2.53,2.55,2.47,2.47,68830,0
2010-01-13,2.5,2.64,2.48,2.61,81553,0
2010-01-14,2.6,2.67,2.53,2.55,62276,0
2010-01-15,2.56,2.58,2.49,2.51,121168,0
2010-01-19,2.51,2.6,2.45,2.5,163507,0
2010-01-20,2.48,2.51,2.47,2.47,160406,0
2010-01-21,2.48,2.5,2.4,2.41,106604,0
2010-01-22,2.4,2.44,2.33,2.35,92222,0
2010-01-25,2.37,2.39,2.13,2.17,262132,0
2010-01-26,2.16,2.25,2.14,2.15,125028,0
2010-01-27,2.15,2.23,2.15,2.19,91317,0
2010-01-28,2.2,2.22,1.96,2,295465,0
2010-01-29,2.16,2.32,1.98,2.07,539477,0
2010-02-01,2.1,2.29,2.04,2.06,526851,0
2010-02-02,2.06,2.09,2,2.01,258397,0
2010-02-03,2.02,2.07,1.98,2.01,244308,0
2010-02-04,2.03,2.04,1.86,1.86,394862,0
2010-02-05,1.87,1.97,1.78,1.86,396657,0
2010-02-08,1.86,1.95,1.82,1.83,149223,0
2010-02-09,1.87,1.89,1.8,1.86,173632,0
2010-02-10,1.85,1.87,1.84,1.86,120943,0
2010-02-11,1.86,1.89,1.85,1.88,151728,0
2010-02-12,1.89,1.95,1.84,1.85,157198,0
2010-02-16,1.82,1.95,1.82,1.89,183604,0
2010-02-17,1.91,1.93,1.87,1.9,147772,0
2010-02-18,1.9,1.95,1.88,1.93,207169,0
2010-02-19,1.93,2.11,1.9,2.11,490008,0
2010-02-22,2.16,2.18,2.07,2.09,194586,0
2010-02-23,2.12,2.17,2.06,2.17,273094,0
2010-02-24,2.19,2.19,2.1,2.13,237343,0
2010-02-25,2.1,2.11,2.02,2.05,243638,0
2010-02-26,2.05,2.09,2.01,2.03,107349,0
2010-03-01,2.04,2.15,2.03,2.13,351862,0
2010-03-02,2.13,2.15,2.09,2.15,204393,0
2010-03-03,2.15,2.18,2.11,2.15,199660,0
2010-03-04,2.16,2.17,2.05,2.17,285377,0
2010-03-05,2.18,2.28,2.1,2.26,208853,0
2010-03-08,2.27,2.38,2.23,2.36,166918,0
2010-03-09,2.39,2.51,2.37,2.51,229570,0
2010-03-10,2.51,2.66,2.4,2.46,284486,0
2010-03-11,2.46,2.58,2.41,2.57,166211,0
2010-03-12,2.58,2.65,2.52,2.58,223244,0
2010-03-15,2.58,2.58,2.46,2.58,127035,0
2010-03-16,2.58,2.59,2.51,2.59,92200,0
2010-03-17,2.6,2.62,2.53,2.55,91192,0
2010-03-18,2.55,2.59,2.45,2.51,113558,0
2010-03-19,2.53,2.73,2.51,2.72,376863,0
2010-03-22,2.69,2.7,2.6,2.68,175055,0
2010-03-23,2.69,2.75,2.64,2.69,142224,0
2010-03-24,2.68,2.68,2.5,2.51,232188,0
2010-03-25,2.51,2.58,2.41,2.51,163987,0
2010-03-26,2.53,2.54,2.45,2.52,65950,0
2010-03-29,2.52,2.68,2.52,2.55,162482,0
2010-03-30,2.58,2.63,2.53,2.58,57737,0
2010-03-31,2.6,2.63,2.5,2.51,121841,0
2010-04-01,2.51,2.53,2.44,2.48,60323,0
2010-04-05,2.49,2.61,2.46,2.59,166090,0
2010-04-06,2.56,2.63,2.5,2.63,74277,0
2010-04-07,2.63,2.73,2.62,2.69,196573,0
2010-04-08,2.68,2.76,2.61,2.74,176395,0
2010-04-09,2.75,2.85,2.7,2.84,166053,0
2010-04-12,2.95,3.07,2.95,3.03,515410,0
2010-04-13,3.09,3.2,3.08,3.16,207201,0
2010-04-14,3.18,3.66,3.18,3.47,360999,0
2010-04-15,3.5,3.5,3.35,3.37,659341,0
2010-04-16,3.37,3.37,2.85,3.09,579316,0
2010-04-19,3.08,3.25,3.01,3.17,287490,0
2010-04-20,3.2,3.21,3.06,3.15,192554,0
2010-04-21,3.16,3.17,3.06,3.12,82555,0
2010-04-22,3.08,3.2,3.05,3.2,204742,0
2010-04-23,3.2,3.33,3.14,3.31,260207,0
2010-04-26,3.35,3.4,3.35,3.36,249789,0
2010-04-27,3.41,3.45,3.2,3.2,235755,0
2010-04-28,3.08,3.3,2.65,3.02,785846,0
2010-04-29,3.02,3.1,2.84,3.1,374289,0
2010-04-30,3.09,3.09,2.85,2.86,305575,0
2010-05-03,2.92,3,2.75,2.83,539270,0
2010-05-04,2.78,2.84,2.7,2.72,237607,0
2010-05-05,2.74,2.8,2.61,2.63,219576,0
2010-05-06,2.65,2.8,2.57,2.65,286028,0
2010-05-07,2.62,2.67,2.5,2.55,292173,0
2010-05-10,2.66,2.84,2.63,2.83,483533,0
2010-05-11,2.8,2.85,2.77,2.84,148535,0
2010-05-12,2.85,3.19,2.8,3.15,300146,0
2010-05-13,3.1,3.1,2.84,2.87,214392,0
2010-05-14,2.89,2.89,2.7,2.77,140426,0
2010-05-17,2.77,3.04,2.74,3.01,161781,0
2010-05-18,3.08,3.1,2.78,2.83,237076,0
2010-05-19,2.83,3,2.75,2.85,148132,0
2010-05-20,2.75,2.89,2.66,2.69,213350,0
2010-05-21,2.61,2.81,2.56,2.71,157256,0
2010-05-24,2.7,2.8,2.63,2.71,87000,0
2010-05-25,2.61,2.72,2.61,2.71,69794,0
2010-05-26,2.75,2.82,2.56,2.58,207758,0
2010-05-27,2.67,2.75,2.61,2.7,125998,0
2010-05-28,2.68,2.71,2.61,2.67,41806,0
2010-06-01,2.65,2.67,2.53,2.54,85593,0
2010-06-02,2.6,2.74,2.54,2.66,78418,0
2010-06-03,2.66,2.74,2.65,2.68,52156,0
2010-06-04,2.59,2.66,2.49,2.51,99575,0
2010-06-07,2.52,2.56,2.4,2.46,148883,0
2010-06-08,2.55,2.55,2.4,2.41,63945,0
2010-06-09,2.45,2.52,2.38,2.42,88820,0
2010-06-10,2.48,2.53,2.42,2.53,91838,0
2010-06-11,2.53,2.67,2.52,2.67,130731,0
2010-06-14,2.7,2.79,2.65,2.67,86057,0
2010-06-15,2.69,2.69,2.51,2.58,106916,0
2010-06-16,2.55,2.63,2.48,2.5,130884,0
2010-06-17,2.51,2.52,2.45,2.46,140984,0
2010-06-18,2.44,2.48,2.35,2.48,317601,0
2010-06-21,2.51,2.58,2.41,2.43,71164,0
2010-06-22,2.44,2.51,2.38,2.38,74899,0
2010-06-23,2.38,2.43,2.27,2.33,63478,0
2010-06-24,2.31,2.31,2.25,2.26,85440,0
2010-06-25,2.27,2.28,2.17,2.17,473450,0
2010-06-28,2.2,2.3,2.15,2.23,106005,0
2010-06-29,2.17,2.2,2.06,2.09,108275,0
2010-06-30,2.1,2.16,2,2.06,191029,0
2010-07-01,2.07,2.15,1.92,2.07,168179,0
2010-07-02,2.08,2.3,1.93,2,61742,0
2010-07-06,2.07,2.12,1.82,1.88,211476,0
2010-07-07,1.9,2.07,1.88,2.06,195581,0
2010-07-08,2.09,2.12,2,2.03,88359,0
2010-07-09,2.02,2.21,2,2.2,83674,0
2010-07-12,2.2,2.21,2.09,2.1,66933,0
2010-07-13,2.15,2.32,2.14,2.28,134020,0
2010-07-14,2.32,2.32,2.21,2.28,73637,0
2010-07-15,2.33,2.34,2.2,2.24,73568,0
2010-07-16,2.21,2.22,2.13,2.15,139757,0
2010-07-19,2.16,2.18,2.05,2.1,87956,0
2010-07-20,2.06,2.19,2.06,2.17,97432,0
2010-07-21,2.2,2.3,2.1,2.12,81407,0
2010-07-22,2.18,2.26,2.14,2.18,94372,0
2010-07-23,2.17,2.19,2.12,2.19,103455,0
2010-07-26,2.21,2.28,2.15,2.27,98979,0
2010-07-27,2.3,2.35,2.27,2.33,124114,0
2010-07-28,2.33,2.38,2.24,2.26,50293,0
2010-07-29,2.29,2.29,2.22,2.24,40353,0
2010-07-30,2.21,2.3,2.17,2.23,53619,0
2010-08-02,2.29,2.29,2.23,2.27,69813,0
2010-08-03,2.27,2.37,2.26,2.33,100869,0
2010-08-04,2.35,2.4,2.35,2.4,67225,0
2010-08-05,2.38,2.5,2.31,2.48,154798,0
2010-08-06,2.42,2.42,2.23,2.37,91625,0
2010-08-09,2.39,2.43,2.24,2.43,69047,0
2010-08-10,2.38,2.43,2.32,2.34,58184,0
2010-08-11,2.29,2.31,2.25,2.26,76510,0
2010-08-12,2.21,2.44,2.21,2.41,99339,0
2010-08-13,2.39,2.48,2.31,2.34,142754,0
2010-08-16,2.32,2.51,2.29,2.51,189122,0
2010-08-17,2.55,2.56,2.47,2.55,99269,0
2010-08-18,2.55,2.55,2.39,2.42,147481,0
2010-08-19,2.25,2.31,1.96,2,520294,0
2010-08-20,1.99,2.04,1.85,1.91,344415,0
2010-08-23,1.92,1.92,1.65,1.7,2040550,0
2010-08-24,1.7,1.76,1.65,1.69,1115407,0
2010-08-25,1.67,1.71,1.65,1.69,252122,0
2010-08-26,1.7,1.74,1.6,1.61,369654,0
2010-08-27,1.64,1.67,1.61,1.66,138227,0
2010-08-30,1.65,1.68,1.59,1.6,152141,0
2010-08-31,1.6,1.65,1.52,1.58,232076,0
2010-09-01,1.65,1.65,1.55,1.56,265329,0
2010-09-02,1.57,1.62,1.57,1.6,274910,0
2010-09-03,1.63,1.64,1.56,1.59,162160,0
2010-09-07,1.6,1.62,1.57,1.6,106632,0
2010-09-08,1.61,1.7,1.59,1.65,350197,0
2010-09-09,1.7,1.78,1.65,1.73,588383,0
2010-09-10,1.73,1.82,1.67,1.7,343964,0
2010-09-13,1.73,1.81,1.65,1.74,362166,0
2010-09-14,1.74,1.78,1.73,1.76,272895,0
2010-09-15,1.74,1.8,1.74,1.76,87044,0
2010-09-16,1.76,1.78,1.71,1.74,81831,0
2010-09-17,1.75,1.78,1.62,1.66,323874,0
2010-09-20,1.65,1.75,1.65,1.71,285725,0
2010-09-21,1.74,1.77,1.7,1.75,289012,0
2010-09-22,1.73,1.79,1.73,1.73,300367,0
2010-09-23,1.72,1.78,1.72,1.74,147228,0
2010-09-24,1.78,1.86,1.73,1.85,343291,0
2010-09-27,1.86,1.89,1.82,1.85,171441,0
2010-09-28,1.87,1.88,1.83,1.88,139017,0
2010-09-29,1.87,1.94,1.84,1.91,150984,0
2010-09-30,1.92,1.92,1.85,1.89,195779,0
2010-10-01,1.92,1.95,1.88,1.89,89215,0
2010-10-04,1.88,1.9,1.86,1.86,193318,0
2010-10-05,1.89,1.9,1.84,1.88,298400,0
2010-10-06,1.88,1.88,1.8,1.81,364168,0
2010-10-07,1.83,1.84,1.76,1.76,225528,0
2010-10-08,1.77,1.78,1.71,1.72,229576,0
2010-10-11,1.72,1.74,1.7,1.71,220441,0
2010-10-12,1.71,1.72,1.69,1.71,358907,0
2010-10-13,1.71,1.76,1.7,1.76,186420,0
2010-10-14,1.8,1.83,1.73,1.74,166846,0
2010-10-15,1.78,1.79,1.75,1.76,179022,0
2010-10-18,1.77,1.78,1.75,1.76,476223,0
2010-10-19,1.74,1.75,1.7,1.71,118256,0
2010-10-20,1.73,1.74,1.68,1.72,166208,0
2010-10-21,1.75,1.93,1.73,1.74,796268,0
2010-10-22,1.74,1.79,1.67,1.69,616263,0
2010-10-25,1.72,1.78,1.69,1.75,248576,0
2010-10-26,1.78,1.81,1.73,1.79,314641,0
2010-10-27,1.79,1.79,1.74,1.75,257538,0
2010-10-28,1.79,1.81,1.75,1.78,204990,0
2010-10-29,1.77,1.8,1.76,1.8,259037,0
2010-11-01,1.8,1.84,1.78,1.8,168744,0
2010-11-02,1.84,1.85,1.78,1.85,132906,0
2010-11-03,1.85,1.87,1.83,1.86,179133,0
2010-11-04,1.89,1.96,1.85,1.96,319620,0
2010-11-05,1.97,2.03,1.9,2.01,235222,0
2010-11-08,2.01,2.19,2,2.16,190537,0
2010-11-09,2.17,2.19,2.11,2.15,228082,0
2010-11-10,2.16,2.19,2.04,2.14,119866,0
2010-11-11,2.11,2.12,2.01,2.05,222061,0
2010-11-12,2.02,2.13,2,2.08,223391,0
2010-11-15,2.1,2.2,2.09,2.19,205091,0
2010-11-16,2.2,2.2,2.06,2.18,310822,0
2010-11-17,2.17,2.22,2.1,2.11,224301,0
2010-11-18,2.18,2.18,2.1,2.11,124262,0
2010-11-19,2.11,2.17,2.1,2.12,242476,0
2010-11-22,2.1,2.14,2.01,2.08,288489,0
2010-11-23,2.05,2.07,1.96,2.04,276222,0
2010-11-24,2.03,2.09,2,2.02,181971,0
2010-11-26,2.02,2.04,1.97,2.01,113626,0
2010-11-29,2.04,2.15,2.02,2.08,363840,0
2010-11-30,2.06,2.15,1.99,1.99,935770,0
2010-12-01,2.02,2.05,1.98,2.04,330504,0
2010-12-02,2.05,2.07,2.01,2.07,130669,0
2010-12-03,2.06,2.09,1.99,2.09,175514,0
2010-12-06,2.07,2.1,2.04,2.1,203812,0
2010-12-07,2.1,2.13,2.07,2.09,309770,0
2010-12-08,2.11,2.15,2.1,2.15,175459,0
2010-12-09,2.16,2.21,2.14,2.21,385598,0
2010-12-10,2.22,2.31,2.18,2.3,197265,0
2010-12-13,2.27,2.44,2.27,2.4,324977,0
2010-12-14,2.4,2.48,2.38,2.45,279551,0
2010-12-15,2.44,2.47,2.4,2.43,189430,0
2010-12-16,2.43,2.48,2.4,2.47,191812,0
2010-12-17,2.48,2.48,2.44,2.46,198316,0
2010-12-20,2.46,2.51,2.43,2.45,237853,0
2010-12-21,2.47,2.5,2.44,2.5,110065,0
2010-12-22,2.49,2.66,2.49,2.57,338554,0
2010-12-23,2.58,2.75,2.58,2.73,229970,0
2010-12-27,2.78,3.04,2.76,2.9,411449,0
2010-12-28,2.91,2.97,2.79,2.85,210874,0
2010-12-29,2.84,2.88,2.75,2.81,114447,0
2010-12-30,2.77,2.84,2.71,2.72,135286,0
2010-12-31,2.72,2.73,2.62,2.69,150132,0
2011-01-03,2.7,2.74,2.61,2.62,167236,0
2011-01-04,2.62,2.63,2.55,2.59,151816,0
2011-01-05,2.6,2.7,2.59,2.63,106421,0
2011-01-06,2.64,2.67,2.56,2.58,120862,0
2011-01-07,2.58,2.62,2.4,2.51,222313,0
2011-01-10,2.48,2.5,2.4,2.48,185209,0
2011-01-11,2.48,2.53,2.48,2.53,108104,0
2011-01-12,2.55,2.65,2.51,2.65,95670,0
2011-01-13,2.66,2.66,2.49,2.57,249104,0
2011-01-14,2.59,2.59,2.5,2.55,125236,0
2011-01-18,2.56,2.56,2.45,2.5,94542,0
2011-01-19,2.52,2.52,2.41,2.47,88514,0
2011-01-20,2.45,2.45,2.4,2.4,149154,0
2011-01-21,2.42,2.42,2.24,2.26,144014,0
2011-01-24,2.28,2.32,2.18,2.24,171574,0
2011-01-25,2.24,2.39,2.19,2.37,119515,0
2011-01-26,2.38,2.55,2.35,2.55,132550,0
2011-01-27,2.85,2.95,2.73,2.8,857828,0
2011-01-28,2.98,3.1,2.75,2.85,567848,0
2011-01-31,2.9,2.98,2.72,2.74,344344,0
2011-02-01,2.66,2.8,2.65,2.77,142225,0
2011-02-02,2.78,2.87,2.74,2.83,186989,0
2011-02-03,2.85,2.89,2.78,2.8,98591,0
2011-02-04,2.82,2.82,2.74,2.76,89587,0
2011-02-07,2.76,2.81,2.71,2.79,109598,0
2011-02-08,2.76,2.83,2.74,2.82,111187,0
2011-02-09,2.84,2.84,2.73,2.78,164018,0
2011-02-10,2.8,2.83,2.7,2.79,148413,0
2011-02-11,2.8,2.9,2.76,2.82,141819,0
2011-02-14,2.82,2.89,2.8,2.84,109744,0
2011-02-15,2.84,2.87,2.75,2.86,149837,0
2011-02-16,2.89,2.89,2.78,2.83,70871,0
2011-02-18,2.72,2.82,2.72,2.8,49331,0
2011-02-22,2.75,2.79,2.62,2.64,146473,0
2011-02-23,2.67,2.67,2.45,2.58,139251,0
2011-02-24,2.59,2.68,2.5,2.65,101173,0
2011-02-25,2.63,2.75,2.57,2.73,96965,0
2011-02-28,2.73,2.8,2.7,2.74,86491,0
2011-03-01,2.76,2.77,2.58,2.65,139938,0
2011-03-02,2.65,2.71,2.62,2.69,83335,0
2011-03-03,2.74,2.92,2.7,2.83,443099,0
2011-03-04,2.85,2.9,2.8,2.85,152813,0
2011-03-07,2.86,2.99,2.67,2.75,313705,0
2011-03-08,2.71,2.83,2.7,2.79,95562,0
2011-03-09,2.76,2.8,2.7,2.79,44585,0
2011-03-10,2.77,2.8,2.69,2.73,194943,0
2011-03-11,2.73,2.73,2.68,2.73,92651,0
2011-03-14,2.72,2.74,2.66,2.67,260938,0
2011-03-15,2.61,2.69,2.5,2.66,172647,0
2011-03-16,2.64,2.68,2.58,2.65,137725,0
2011-03-17,2.68,2.68,2.61,2.66,105124,0
2011-03-18,2.68,2.69,2.56,2.65,449617,0
2011-03-21,2.71,2.8,2.7,2.74,145875,0
2011-03-22,2.73,2.76,2.71,2.75,63080,0
2011-03-23,2.75,2.78,2.74,2.76,210342,0
2011-03-24,2.79,3.02,2.76,3.01,397734,0
2011-03-25,3.07,3.22,2.96,3.15,787108,0
2011-03-28,3.2,3.31,3.16,3.21,332066,0
2011-03-29,3.23,3.27,3.11,3.26,152404,0
2011-03-30,3.26,3.32,3.25,3.3,184023,0
2011-03-31,3.3,3.34,3.3,3.3,272589,0
2011-04-01,3.25,3.35,3.2,3.31,214246,0
2011-04-04,3.31,3.38,3.17,3.2,175581,0
2011-04-05,3.16,3.26,3.12,3.19,171221,0
2011-04-06,3.23,3.28,3.18,3.2,225332,0
2011-04-07,3.22,3.23,3.12,3.22,211748,0
2011-04-08,3.26,3.26,3.15,3.25,258364,0
2011-04-11,3.23,3.25,3.05,3.2,192658,0
2011-04-12,3.17,3.22,3.01,3.19,360232,0
2011-04-13,3.2,3.26,3.11,3.25,230669,0
2011-04-14,3.16,3.3,3.16,3.29,137946,0
2011-04-15,3.27,3.36,3.25,3.35,170984,0
2011-04-18,3.3,3.36,3.13,3.35,274365,0
2011-04-19,3.32,3.48,3.26,3.38,326444,0
2011-04-20,3.42,3.74,3.42,3.72,411497,0
2011-04-21,3.76,3.84,3.49,3.6,725634,0
2011-04-25,3.58,3.71,3.58,3.64,330010,0
2011-04-26,3.63,3.65,3.54,3.59,280796,0
2011-04-27,3.59,3.59,3.21,3.35,361445,0
2011-04-28,3.35,3.42,3.24,3.4,238686,0
2011-04-29,3.39,3.4,3.28,3.35,201809,0
2011-05-02,3.35,3.35,3.07,3.11,251585,0
2011-05-03,3.08,3.21,3.01,3.18,252292,0
2011-05-04,3.18,3.24,3,3.13,175449,0
2011-05-05,3.13,3.15,3.03,3.13,196293,0
2011-05-06,3.11,3.16,3.09,3.1,169298,0
2011-05-09,3.06,3.08,2.98,3.01,165006,0
2011-05-10,3.02,3.12,2.99,3.12,179573,0
2011-05-11,3.11,3.11,3.02,3.08,112970,0
2011-05-12,3.05,3.11,2.95,3.1,167228,0
2011-05-13,3.1,3.24,3.05,3.14,270058,0
2011-05-16,3.12,3.21,3.04,3.06,175810,0
2011-05-17,3,3.11,2.95,2.95,176332,0
2011-05-18,2.95,3,2.83,2.88,93787,0
2011-05-19,2.85,2.92,2.84,2.84,130597,0
2011-05-20,2.8,2.85,2.77,2.79,103970,0
2011-05-23,2.75,2.8,2.64,2.78,117164,0
2011-05-24,2.83,2.87,2.76,2.81,126543,0
2011-05-25,2.78,2.96,2.77,2.92,59932,0
2011-05-26,2.9,2.94,2.81,2.94,103580,0
2011-05-27,2.96,3.15,2.94,3.05,133269,0
2011-05-31,3.06,3.12,3.04,3.1,92346,0
2011-06-01,3.07,3.07,2.95,2.95,148534,0
2011-06-02,2.95,3,2.8,2.85,188804,0
2011-06-03,2.79,2.8,2.69,2.76,162346,0
2011-06-06,2.72,2.76,2.64,2.64,113662,0
2011-06-07,2.59,2.78,2.59,2.73,97558,0
2011-06-08,2.71,2.72,2.49,2.54,162617,0
2011-06-09,2.56,2.66,2.54,2.61,118976,0
2011-06-10,2.59,2.65,2.48,2.48,93319,0
2011-06-13,2.49,2.53,2.33,2.33,186831,0
2011-06-14,2.37,2.47,2.33,2.37,293660,0
2011-06-15,2.41,2.52,2.26,2.29,132409,0
2011-06-16,2.36,2.41,2.29,2.4,54193,0
2011-06-17,2.42,2.58,2.42,2.49,171568,0
2011-06-20,2.49,2.59,2.48,2.57,67736,0
2011-06-21,2.59,2.82,2.52,2.8,163662,0
2011-06-22,2.78,2.81,2.69,2.75,113616,0
2011-06-23,2.71,2.86,2.65,2.86,106268,0
2011-06-24,2.87,2.93,2.76,2.91,714450,0
2011-06-27,2.93,2.93,2.85,2.93,108593,0
2011-06-28,2.93,3.08,2.84,3.08,125830,0
2011-06-29,3.09,3.18,3,3.12,216804,0
2011-06-30,3.12,3.15,3.06,3.1,164005,0
2011-07-01,3.12,3.14,3,3.14,50612,0
2011-07-05,3.12,3.21,3.05,3.2,91399,0
2011-07-06,3.15,3.26,3.15,3.22,114856,0
2011-07-07,3.26,3.3,3.2,3.3,252363,0
2011-07-08,3.25,3.42,3.23,3.37,187015,0
2011-07-11,3.21,3.34,3.2,3.26,76744,0
2011-07-12,3.25,3.28,3.21,3.21,62350,0
2011-07-13,3.24,3.24,3.05,3.17,100853,0
2011-07-14,3.17,3.22,3.12,3.17,49895,0
2011-07-15,3.17,3.17,3.01,3.11,97542,0
2011-07-18,3.07,3.07,2.92,2.98,145503,0
2011-07-19,3,3.15,2.99,3.14,100287,0
2011-07-20,3.13,3.21,2.96,3.2,83049,0
2011-07-21,3.21,3.3,3.13,3.27,81032,0
2011-07-22,3.25,3.28,3.19,3.21,27485,0
2011-07-25,3.15,3.21,3.04,3.13,82639,0
2011-07-26,3.19,3.2,3.1,3.1,71031,0
2011-07-27,3.07,3.08,2.91,2.93,158724,0
2011-07-28,2.94,3.15,2.94,3.05,81979,0
2011-07-29,3,3.1,2.96,3.01,83903,0
2011-08-01,3.08,3.19,3.04,3.18,116634,0
2011-08-02,3.15,3.28,3.08,3.08,128176,0
2011-08-03,3.11,3.24,2.95,3.23,154933,0
2011-08-04,3.18,3.21,2.89,2.91,213564,0
2011-08-05,2.97,2.97,2.75,2.75,70844,0
2011-08-08,2.56,2.73,2.3,2.3,159695,0
2011-08-09,2.53,2.53,2.37,2.45,331852,0
2011-08-10,2.7,2.7,2.19,2.21,358550,0
2011-08-11,2.29,2.64,2.21,2.37,485581,0
2011-08-12,2.4,2.59,2.32,2.39,108505,0
2011-08-15,2.41,2.73,2.41,2.72,110220,0
2011-08-16,2.68,2.74,2.55,2.7,96394,0
2011-08-17,2.74,2.75,2.61,2.67,77926,0
2011-08-18,2.46,2.54,2.3,2.34,210936,0
2011-08-19,2.28,2.48,2.26,2.3,113764,0
2011-08-22,2.39,2.46,2.32,2.36,105207,0
2011-08-23,2.38,2.52,2.38,2.51,123585,0
2011-08-24,2.54,2.58,2.47,2.54,81976,0
2011-08-25,2.6,2.68,2.37,2.38,117125,0
2011-08-26,2.35,2.5,2.32,2.45,160766,0
2011-08-29,2.5,2.83,2.49,2.74,180998,0
2011-08-30,2.92,2.92,2.58,2.66,225052,0
2011-08-31,2.67,2.69,2.49,2.49,141576,0
2011-09-01,2.49,2.51,2.32,2.33,133087,0
2011-09-02,2.33,2.39,2.2,2.22,188055,0
2011-09-06,2.1,2.28,2.1,2.26,189510,0
2011-09-07,2.31,2.49,2.29,2.46,195027,0
2011-09-08,2.44,2.49,2.4,2.4,92204,0
2011-09-09,2.39,2.43,2.23,2.33,133465,0
2011-09-12,2.24,2.4,2.24,2.37,34026,0
2011-09-13,2.4,2.43,2.37,2.41,98180,0
2011-09-14,2.44,2.5,2.38,2.5,100332,0
2011-09-15,2.5,2.5,2.41,2.5,127904,0
2011-09-16,2.5,2.6,2.45,2.57,279404,0
2011-09-19,2.48,2.5,2.32,2.32,81138,0
2011-09-20,2.47,2.7,2.34,2.47,342743,0
2011-09-21,2.48,2.61,2.35,2.35,192525,0
2011-09-22,2.22,2.42,2.22,2.36,156585,0
2011-09-23,2.39,2.45,2.34,2.4,69310,0
2011-09-26,2.42,2.49,2.35,2.48,35400,0
2011-09-27,2.54,2.7,2.47,2.57,168587,0
2011-09-28,2.56,2.59,2.36,2.37,96957,0
2011-09-29,2.45,2.49,2.29,2.4,67778,0
2011-09-30,2.35,2.5,2.28,2.32,58228,0
2011-10-03,2.29,2.36,2.2,2.24,253328,0
2011-10-04,2.13,2.28,2.08,2.26,198376,0
2011-10-05,2.28,2.37,2.15,2.17,261997,0
2011-10-06,2.17,2.35,2.17,2.32,118221,0
2011-10-07,2.3,2.41,2.3,2.32,75459,0
2011-10-10,2.4,2.48,2.39,2.48,97351,0
2011-10-11,2.41,2.49,2.37,2.48,67495,0
2011-10-12,2.47,2.62,2.47,2.57,263493,0
2011-10-13,2.54,2.6,2.51,2.6,75297,0
2011-10-14,2.62,2.68,2.6,2.68,117844,0
2011-10-17,2.65,2.71,2.58,2.65,161165,0
2011-10-18,2.6,2.65,2.5,2.59,153892,0
2011-10-19,2.58,2.65,2.5,2.57,82408,0
2011-10-20,2.57,2.67,2.52,2.65,123012,0
2011-10-21,2.71,2.71,2.4,2.5,187858,0
2011-10-24,2.51,2.76,2.51,2.69,211156,0
2011-10-25,2.66,2.73,2.58,2.6,145714,0
2011-10-26,2.66,2.73,2.54,2.73,217248,0
2011-10-27,2.93,2.95,2.66,2.74,235478,0
2011-10-28,2.75,2.91,2.73,2.83,94759,0
2011-10-31,2.75,2.91,2.75,2.85,105867,0
2011-11-01,2.71,2.83,2.61,2.63,122971,0
2011-11-02,2.7,2.78,2.62,2.66,121161,0
2011-11-03,2.66,2.81,2.6,2.8,118278,0
2011-11-04,2.77,2.77,2.65,2.72,109445,0
2011-11-07,2.65,2.71,2.5,2.66,150761,0
2011-11-08,2.69,2.79,2.58,2.78,121235,0
2011-11-09,2.65,2.74,2.6,2.6,130195,0
2011-11-10,2.66,2.66,2.54,2.56,89467,0
2011-11-11,2.54,2.69,2.51,2.68,120275,0
2011-11-14,2.69,2.75,2.59,2.64,102748,0
2011-11-15,2.62,2.69,2.57,2.62,77300,0
2011-11-16,2.59,2.62,2.48,2.49,102065,0
2011-11-17,2.49,2.55,2.35,2.42,105379,0
2011-11-18,2.42,2.53,2.42,2.49,95092,0
2011-11-21,2.42,2.46,2.36,2.42,66411,0
2011-11-22,2.38,2.47,2.36,2.36,67752,0
2011-11-23,2.31,2.34,2.16,2.16,125670,0
2011-11-25,2.16,2.27,2.15,2.16,39438,0
2011-11-28,2.29,2.43,2.27,2.32,122840,0
2011-11-29,2.35,2.35,2.15,2.23,86131,0
2011-11-30,2.36,2.43,2.31,2.42,200837,0
2011-12-01,2.4,2.4,2.22,2.23,222194,0
2011-12-02,2.24,2.39,2.24,2.33,184461,0
2011-12-05,2.38,2.38,2.26,2.31,80921,0
2011-12-06,2.31,2.39,2.25,2.33,93093,0
2011-12-07,2.32,2.38,2.28,2.35,108024,0
2011-12-08,2.33,2.39,2.27,2.29,296538,0
2011-12-09,2.31,2.42,2.25,2.36,272196,0
2011-12-12,2.36,2.36,2.21,2.31,137125,0
2011-12-13,2.31,2.38,2.25,2.27,141742,0
2011-12-14,2.24,2.32,2.2,2.3,146748,0
2011-12-15,2.28,2.29,2.23,2.28,126150,0
2011-12-16,2.31,2.36,2.22,2.31,350706,0
2011-12-19,2.33,2.33,2.2,2.2,86131,0
2011-12-20,2.24,2.29,2.22,2.28,79433,0
2011-12-21,2.26,2.3,2.18,2.18,132006,0
2011-12-22,2.2,2.26,2.19,2.22,92584,0
2011-12-23,2.21,2.29,2.2,2.23,109691,0
2011-12-27,2.24,2.27,2.2,2.21,60876,0
2011-12-28,2.19,2.23,2.16,2.16,100173,0
2011-12-29,2.17,2.22,2.15,2.19,58404,0
2011-12-30,2.19,2.24,2.18,2.2,190962,0
2012-01-03,2.28,2.37,2.22,2.28,234309,0
2012-01-04,2.26,2.35,2.24,2.28,157006,0
2012-01-05,2.26,2.3,2.2,2.21,130845,0
2012-01-06,2.21,2.37,2.2,2.22,281514,0
2012-01-09,2.23,2.28,2.22,2.24,110301,0
2012-01-10,2.27,2.45,2.27,2.41,141776,0
2012-01-11,2.39,2.5,2.32,2.49,76289,0
2012-01-12,2.49,2.52,2.45,2.49,37736,0
2012-01-13,2.45,2.49,2.4,2.45,61855,0
2012-01-17,2.46,2.5,2.45,2.5,74533,0
2012-01-18,2.48,2.56,2.45,2.56,81918,0
2012-01-19,2.57,2.62,2.55,2.61,60291,0
2012-01-20,2.61,2.67,2.57,2.62,148823,0
2012-01-23,2.6,2.65,2.58,2.63,68724,0
2012-01-24,2.53,2.75,2.4,2.72,200357,0
2012-01-25,2.73,2.78,2.65,2.73,176451,0
2012-01-26,2.8,3.09,2.74,2.93,569861,0
2012-01-27,2.92,2.93,2.85,2.93,142261,0
2012-01-30,2.88,2.97,2.85,2.93,68054,0
2012-01-31,2.84,2.96,2.84,2.88,103421,0
2012-02-01,2.89,2.93,2.84,2.89,112459,0
2012-02-02,2.93,2.93,2.84,2.88,108548,0
2012-02-03,2.93,3.01,2.9,2.92,171301,0
2012-02-06,2.92,2.95,2.85,2.89,185614,0
2012-02-07,2.92,2.92,2.86,2.89,47854,0
2012-02-08,2.92,2.95,2.86,2.9,120583,0
2012-02-09,3.01,3.08,2.95,3.03,178578,0
2012-02-10,2.93,3.1,2.92,2.92,81584,0
2012-02-13,3.02,3.05,2.93,3,105501,0
2012-02-14,2.99,3.09,2.96,3.07,235605,0
2012-02-15,3.03,3.06,2.96,2.96,60965,0
2012-02-16,2.98,3.04,2.9,3.02,84954,0
2012-02-17,3,3.05,2.98,2.99,32134,0
2012-02-21,2.97,2.97,2.83,2.86,108659,0
2012-02-22,2.85,2.94,2.85,2.94,170468,0
2012-02-23,2.93,2.93,2.75,2.83,133903,0
2012-02-24,2.82,2.82,2.74,2.75,55527,0
2012-02-27,2.72,2.78,2.7,2.76,38275,0
2012-02-28,2.81,2.83,2.76,2.78,55837,0
2012-02-29,2.79,2.81,2.7,2.73,115813,0
2012-03-01,2.74,2.82,2.72,2.74,108833,0
2012-03-02,2.76,2.82,2.71,2.73,91381,0
2012-03-05,2.74,2.8,2.74,2.79,90701,0
2012-03-06,2.79,2.8,2.75,2.75,56631,0
2012-03-07,2.76,2.8,2.7,2.76,100579,0
2012-03-08,2.79,2.8,2.71,2.8,147709,0
2012-03-09,2.76,2.83,2.76,2.81,203419,0
2012-03-12,2.81,2.98,2.81,2.86,192023,0
2012-03-13,2.9,2.95,2.85,2.95,123810,0
2012-03-14,2.97,2.97,2.9,2.94,48398,0
2012-03-15,2.98,3,2.94,3,51629,0
2012-03-16,2.99,3.08,2.96,3.07,151703,0
2012-03-19,3,3.09,2.99,3.07,116734,0
2012-03-20,3.05,3.08,3,3.03,39132,0
2012-03-21,3.03,3.04,2.89,3.02,32872,0
2012-03-22,3,3.05,2.96,3.02,46657,0
2012-03-23,3.01,3.05,3.01,3.05,52034,0
2012-03-26,3.07,3.13,3.03,3.08,103664,0
2012-03-27,3.06,3.08,2.98,2.99,107302,0
2012-03-28,2.99,3.02,2.98,2.99,65907,0
2012-03-29,2.98,3.01,2.95,3,24542,0
2012-03-30,2.99,3.04,2.96,3.03,143637,0
2012-04-02,3.01,3.04,2.99,3.03,55293,0
2012-04-03,3.01,3.04,2.97,3.02,131301,0
2012-04-04,2.98,3.03,2.88,2.88,126818,0
2012-04-05,2.86,2.9,2.81,2.88,55437,0
2012-04-09,2.83,2.94,2.82,2.89,111064,0
2012-04-10,2.89,2.94,2.87,2.87,101981,0
2012-04-11,2.97,2.99,2.82,2.94,200690,0
2012-04-12,2.94,2.96,2.88,2.89,153433,0
2012-04-13,2.86,2.9,2.81,2.82,133499,0
2012-04-16,2.83,2.9,2.81,2.84,48927,0
2012-04-17,2.88,2.96,2.86,2.91,67016,0
2012-04-18,2.9,2.94,2.84,2.88,96535,0
2012-04-19,2.9,2.95,2.85,2.87,53634,0
2012-04-20,2.92,2.94,2.87,2.93,96827,0
2012-04-23,2.86,2.93,2.86,2.92,74416,0
2012-04-24,2.92,3.04,2.9,3.02,148216,0
2012-04-25,3.06,3.08,2.92,2.98,96335,0
2012-04-26,2.98,3.02,2.94,2.97,30057,0
2012-04-27,2.99,2.99,2.88,2.96,61559,0
2012-04-30,2.95,3,2.91,2.98,133014,0
2012-05-01,2.94,3.03,2.94,3,168881,0
2012-05-02,3,3.05,2.9,3.05,128685,0
2012-05-03,3.08,3.18,2.94,3.1,302148,0
2012-05-04,3.1,3.12,2.98,3.04,158960,0
2012-05-07,3.06,3.15,2.97,3.09,127103,0
2012-05-08,3.08,3.25,3.07,3.21,222973,0
2012-05-09,3.19,3.21,3.12,3.15,96765,0
2012-05-10,3.19,3.21,3.13,3.19,131210,0
2012-05-11,3.16,3.2,3,3.02,249466,0
2012-05-14,3,3.14,2.86,3.08,215545,0
2012-05-15,3.07,3.07,2.96,2.97,59961,0
2012-05-16,3,3.03,2.76,2.84,210750,0
2012-05-17,2.85,2.94,2.85,2.88,108131,0
2012-05-18,2.88,3.02,2.85,2.9,165865,0
2012-05-21,2.86,2.91,2.82,2.9,97197,0
2012-05-22,2.89,3.02,2.89,2.97,80632,0
2012-05-23,2.94,3.05,2.92,2.94,127023,0
2012-05-24,2.94,2.95,2.88,2.93,101858,0
2012-05-25,2.92,2.98,2.92,2.98,56615,0
2012-05-29,3.01,3.02,2.87,2.97,158173,0
2012-05-30,2.93,2.99,2.91,2.93,47438,0
2012-05-31,2.93,3.02,2.93,2.96,114214,0
2012-06-01,2.93,2.96,2.88,2.91,123225,0
2012-06-04,2.93,3,2.91,2.98,154519,0
2012-06-05,2.96,3.08,2.96,3.06,89767,0
2012-06-06,3.08,3.18,3.06,3.15,79230,0
2012-06-07,3.15,3.15,3.07,3.11,73832,0
2012-06-08,3.09,3.13,3,3.03,159128,0
2012-06-11,3.06,3.07,2.98,2.98,140276,0
2012-06-12,3.02,3.07,2.99,3.06,82487,0
2012-06-13,3.05,3.09,3.02,3.06,77710,0
2012-06-14,3.06,3.13,3.01,3.11,112125,0
2012-06-15,3.1,3.17,3.08,3.14,185100,0
2012-06-18,3.1,3.15,3.04,3.11,69597,0
2012-06-19,3.12,3.34,3.1,3.32,243781,0
2012-06-20,3.3,3.37,3.28,3.3,101427,0
2012-06-21,3.35,3.36,3.16,3.17,78561,0
2012-06-22,3.21,3.52,3.21,3.48,838485,0
2012-06-25,3.41,3.6,3.34,3.49,138424,0
2012-06-26,3.5,3.63,3.42,3.47,154306,0
2012-06-27,3.46,3.51,3.41,3.45,88591,0
2012-06-28,3.42,3.45,3.26,3.35,177716,0
2012-06-29,3.4,3.5,3.37,3.49,199933,0
2012-07-02,3.5,3.6,3.42,3.57,142311,0
2012-07-03,3.58,3.62,3.51,3.56,113568,0
2012-07-05,3.53,3.63,3.48,3.59,130632,0
2012-07-06,3.53,3.67,3.5,3.59,147734,0
2012-07-09,3.53,3.65,3.53,3.59,184344,0
2012-07-10,3.64,3.71,3.62,3.7,239760,0
2012-07-11,3.7,3.71,3.62,3.64,141019,0
2012-07-12,3.62,3.74,3.62,3.7,95560,0
2012-07-13,3.73,3.75,3.67,3.73,104982,0
2012-07-16,3.76,3.79,3.69,3.74,68100,0
2012-07-17,3.78,3.91,3.73,3.88,186293,0
2012-07-18,3.9,4.12,3.88,3.92,410067,0
2012-07-19,3.9,3.95,3.78,3.8,123029,0
2012-07-20,3.74,3.76,3.7,3.72,165340,0
2012-07-23,3.65,3.7,3.57,3.58,140284,0
2012-07-24,3.58,3.7,3.57,3.61,152926,0
2012-07-25,3.67,3.7,3.46,3.48,134686,0
2012-07-26,3.51,3.52,3.13,3.29,229188,0
2012-07-27,3.27,3.51,3.19,3.49,124400,0
2012-07-30,3.57,3.59,3.41,3.42,97348,0
2012-07-31,3.41,3.585,3.41,3.51,59549,0
2012-08-01,3.52,3.56,3.48,3.48,76685,0
2012-08-02,3.47,3.59,3.42,3.43,104935,0
2012-08-03,3.44,3.59,3.4,3.52,58061,0
2012-08-06,3.53,3.75,3.51,3.74,80016,0
2012-08-07,3.75,3.85,3.66,3.69,127977,0
2012-08-08,3.67,3.78,3.651,3.68,39944,0
2012-08-09,3.66,3.66,3.51,3.6,83023,0
2012-08-10,3.58,3.61,3.52,3.59,52516,0
2012-08-13,3.59,3.875,3.59,3.69,96446,0
2012-08-14,3.71,3.73,3.56,3.56,56351,0
2012-08-15,3.57,3.76,3.56,3.76,47094,0
2012-08-16,3.77,3.77,3.66,3.73,50591,0
2012-08-17,3.72,3.78,3.66,3.71,84546,0
2012-08-20,3.68,3.78,3.66,3.78,195268,0
2012-08-21,3.83,3.99,3.65,3.68,168886,0
2012-08-22,3.69,3.75,3.58,3.6,226139,0
2012-08-23,3.8,3.81,3.49,3.55,199854,0
2012-08-24,3.58,3.72,3.47,3.7,105096,0
2012-08-27,3.71,3.83,3.64,3.77,179146,0
2012-08-28,3.8,3.8,3.64,3.71,795281,0
2012-08-29,3.69,3.78,3.64,3.68,168246,0
2012-08-30,3.63,3.71,3.59,3.65,133486,0
2012-08-31,3.7,3.71,3.58,3.595,191515,0
2012-09-04,3.65,3.75,3.6,3.67,167226,0
2012-09-05,3.69,3.79,3.67,3.76,136499,0
2012-09-06,3.8,3.96,3.76,3.95,122670,0
2012-09-07,3.99,3.99,3.821,3.95,224675,0
2012-09-10,3.95,4.05,3.94,4,204463,0
2012-09-11,4.02,4.05,3.98,4,181451,0
2012-09-12,4.02,4.04,3.86,3.9,178724,0
2012-09-13,3.92,4.03,3.7,3.75,965123,0
2012-09-14,3.77,3.83,3.73,3.79,208512,0
2012-09-17,3.8,3.94,3.8,3.93,141900,0
2012-09-18,3.89,4.01,3.87,3.98,107846,0
2012-09-19,3.98,4.0301,3.89,3.89,106778,0
2012-09-20,3.86,4,3.82,3.99,103144,0
2012-09-21,4.04,4.04,3.81,3.85,181442,0
2012-09-24,3.84,3.87,3.76,3.8,181950,0
2012-09-25,3.81,3.86,3.74,3.76,113406,0
2012-09-26,3.77,3.8,3.71,3.77,82257,0
2012-09-27,3.78,3.89,3.78,3.83,107132,0
2012-09-28,3.81,3.84,3.73,3.73,68626,0
2012-10-01,3.76,3.93,3.73,3.75,101122,0
2012-10-02,3.77,3.81,3.68,3.73,154970,0
2012-10-03,3.74,3.78,3.7,3.76,88282,0
2012-10-04,3.76,3.84,3.75,3.84,62947,0
2012-10-05,3.85,3.88,3.78,3.78,76899,0
2012-10-08,3.77,3.87,3.75,3.82,61169,0
2012-10-09,3.82,3.84,3.74,3.74,35244,0
2012-10-10,3.76,3.81,3.73,3.75,82866,0
2012-10-11,3.78,3.79,3.7201,3.75,17948,0
2012-10-12,3.74,3.77,3.7,3.7,35179,0
2012-10-15,3.67,3.73,3.6,3.71,102221,0
2012-10-16,3.74,3.77,3.63,3.73,67834,0
2012-10-17,3.73,3.8,3.67,3.8,68616,0
2012-10-18,3.8,3.82,3.6,3.68,96261,0
2012-10-19,3.65,3.69,3.44,3.52,98141,0
2012-10-22,3.53,3.56,3.2,3.38,101880,0
2012-10-23,3.36,3.38,3.19,3.22,96567,0
2012-10-24,3.25,3.57,3.25,3.44,93301,0
2012-10-25,3.5,3.55,3.45,3.55,52721,0
2012-10-26,3.54,3.62,3.45,3.55,54509,0
2012-10-31,3.58,3.66,3.51,3.63,78483,0
2012-11-01,3.62,3.64,3.56,3.63,86821,0
2012-11-02,3.63,3.63,3.41,3.44,75574,0
2012-11-05,3.42,3.47,3.25,3.27,157434,0
2012-11-06,3.28,3.565,3.28,3.5,144591,0
2012-11-07,3.45,3.5,3.36,3.42,103793,0
2012-11-08,3.42,3.43,3.2,3.22,93050,0
2012-11-09,3.17,3.22,3.1,3.12,100063,0
2012-11-12,3.12,3.28,3.1,3.22,73044,0
2012-11-13,3.16,3.29,3.16,3.1605,66285,0
2012-11-14,3.17,3.19,3,3,141296,0
2012-11-15,3.01,3.15,3,3.03,138793,0
2012-11-16,3.01,3.02,2.82,2.9,143100,0
2012-11-19,2.9,2.97,2.77,2.89,143111,0
2012-11-20,2.88,3.13,2.88,3.05,108642,0
2012-11-21,2.9,3.03,2.9,3,106785,0
2012-11-23,3.02,3.25,3.0192,3.08,73647,0
2012-11-26,3.06,3.09,2.9,2.99,136813,0
2012-11-27,2.98,3.01,2.96,2.97,73046,0
2012-11-28,3.14,3.15,2.99,3.15,42043,0
2012-11-29,3.21,3.22,3.06,3.13,109933,0
2012-11-30,3.14,3.17,3.09,3.13,56368,0
2012-12-03,3.17,3.23,3.01,3.07,135257,0
2012-12-04,3.12,3.12,3.04,3.09,101673,0
2012-12-05,3.12,3.15,3.1,3.13,48997,0
2012-12-06,3.1,3.13,3.05,3.12,38626,0
2012-12-07,3.12,3.21,3.05,3.18,94338,0
2012-12-10,3.2,3.43,3.18,3.4,119341,0
2012-12-11,3.44,3.49,3.36,3.41,148857,0
2012-12-12,3.43,3.43,3.32,3.36,67762,0
2012-12-13,3.4,3.4,3.25,3.28,85664,0
2012-12-14,3.27,3.42,3.27,3.31,48350,0
2012-12-17,3.36,3.41,3.35,3.38,65604,0
2012-12-18,3.39,3.49,3.3801,3.45,145574,0
2012-12-19,3.3401,3.93,3.3401,3.72,200349,0
2012-12-20,3.75,3.75,3.65,3.72,111643,0
2012-12-21,3.63,3.69,3.52,3.64,171721,0
2012-12-24,3.63,3.81,3.5,3.6,40484,0
2012-12-26,3.6,3.77,3.55,3.62,82579,0
2012-12-27,3.64,3.73,3.52,3.7,79956,0
2012-12-28,3.67,3.75,3.46,3.48,146187,0
2012-12-31,3.5,3.6999,3.46,3.67,147812,0
2013-01-02,3.86,3.95,3.7,3.78,200081,0
2013-01-03,3.77,3.81,3.64,3.69,102851,0
2013-01-04,3.69,3.7699,3.62,3.71,59792,0
2013-01-07,3.71,3.71,3.59,3.63,51836,0
2013-01-08,3.62,3.69,3.57,3.65,36677,0
2013-01-09,3.67,3.71,3.61,3.69,37053,0
2013-01-10,3.72,3.75,3.63,3.71,45954,0
2013-01-11,3.74,3.74,3.65,3.68,37777,0
2013-01-14,3.71,3.75,3.6,3.61,68881,0
2013-01-15,3.62,3.71,3.6,3.68,62394,0
2013-01-16,3.67,3.735,3.55,3.56,48003,0
2013-01-17,3.58,3.72,3.4501,3.7,202949,0
2013-01-18,3.69,3.73,3.66,3.69,33154,0
2013-01-22,3.76,3.78,3.71,3.76,213701,0
2013-01-23,3.77,3.78,3.74,3.74,89787,0
2013-01-24,3.75,3.79,3.74,3.77,78282,0
2013-01-25,3.81,3.81,3.73,3.76,73659,0
2013-01-28,3.75,3.8,3.71,3.74,97375,0
2013-01-29,3.72,3.76,3.67,3.75,35603,0
2013-01-30,3.73,3.78,3.7,3.72,54270,0
2013-01-31,3.73,4.1191,3.69,4.02,412224,0
2013-02-01,4.14,4.19,3.9702,4.01,169807,0
2013-02-04,4.01,4.03,3.8,3.83,187260,0
2013-02-05,3.85,3.85,3.79,3.8,166570,0
2013-02-06,3.8,3.91,3.78,3.89,121361,0
2013-02-07,3.87,4.01,3.85,3.96,195430,0
2013-02-08,3.99,4.03,3.96,4,135997,0
2013-02-11,4,4.049,3.98,3.99,102714,0
2013-02-12,4,4.14,3.9901,4.08,146473,0
2013-02-13,4.1,4.155,4.06,4.13,203867,0
2013-02-14,4.13,4.39,4.13,4.28,196061,0
2013-02-15,4.33,4.33,4.18,4.21,143072,0
2013-02-19,4.17,4.35,4.1,4.35,182120,0
2013-02-20,4.34,4.35,4.23,4.23,132253,0
2013-02-21,4.24,4.3,4.2,4.25,102491,0
2013-02-22,4.3,4.33,4.28,4.3,103007,0
2013-02-25,4.35,4.36,4.2,4.2,97934,0
2013-02-26,4.23,4.33,4.23,4.3,96108,0
2013-02-27,4.29,4.4,4.27,4.32,79889,0
2013-02-28,4.32,4.41,4.281,4.3,175505,0
2013-03-01,4.29,4.56,4.29,4.51,219554,0
2013-03-04,4.58,4.58,4.405,4.47,108281,0
2013-03-05,4.52,4.74,4.43,4.64,115513,0
2013-03-06,4.69,4.71,4.47,4.71,105330,0
2013-03-07,4.72,4.85,4.69,4.77,103615,0
2013-03-08,4.84,4.98,4.75,4.9,206105,0
2013-03-11,4.91,5.1,4.91,5.1,140247,0
2013-03-12,5.11,5.12,4.99,5.03,75316,0
2013-03-13,5.02,5.08,4.86,5.03,114400,0
2013-03-14,5.03,5.1199,5,5.06,72617,0
2013-03-15,5.08,5.08,4.98,5.04,150646,0
2013-03-18,5,5,4.63,4.92,156359,0
2013-03-19,4.91,5.04,4.89,5.03,136251,0
2013-03-20,5.05,5.1,5.01,5.09,109341,0
2013-03-21,5.08,5.09,5.01,5.09,63054,0
2013-03-22,5.1,5.1,4.93,4.97,63175,0
2013-03-25,4.99,5.1,4.94,5.05,155337,0
2013-03-26,5.09,5.11,5,5.04,113251,0
2013-03-27,5.02,5.06,4.96,5.05,232614,0
2013-03-28,5.07,5.07,4.96,4.97,164365,0
2013-04-01,4.99,5.08,4.75,4.88,185469,0
2013-04-02,4.9,5.05,4.9,5,178960,0
2013-04-03,5.03,5.03,4.95,4.96,120573,0
2013-04-04,4.99,5.05,4.99,5.02,48779,0
2013-04-05,4.95,5.01,4.95,5,84474,0
2013-04-08,5,5.12,5,5.12,83676,0
2013-04-09,5.13,5.14,5.03,5.07,137775,0
2013-04-10,5.11,5.42,5.1,5.4,134386,0
2013-04-11,5.4,5.53,5.4,5.5,137174,0
2013-04-12,5.35,5.44,5.01,5.42,149311,0
2013-04-15,5.37,5.52,5.095,5.24,201949,0
2013-04-16,5.32,5.45,5.28,5.36,161051,0
2013-04-17,5.31,5.32,5.17,5.25,132813,0
2013-04-18,5.33,5.33,5.2725,5.29,120762,0
2013-04-19,5.28,5.36,5.2,5.35,101180,0
2013-04-22,5.42,5.42,5.26,5.38,145604,0
2013-04-23,5.41,5.42,5.37,5.41,222415,0
2013-04-24,5.39,5.58,5.38,5.53,152997,0
2013-04-25,5.58,5.75,5.58,5.66,152776,0
2013-04-26,5.78,5.8767,5.65,5.84,148212,0
2013-04-29,5.89,6.15,5.82,6.05,355008,0
2013-04-30,6.01,6.05,5.5,5.93,709508,0
2013-05-01,5.92,5.92,5.66,5.71,279525,0
2013-05-02,5.73,5.73,5.56,5.56,348558,0
2013-05-03,5.685,5.75,5.59,5.68,229442,0
2013-05-06,5.64,5.92,5.64,5.85,277295,0
2013-05-07,5.83,6.16,5.83,6.09,268998,0
2013-05-08,6.08,6.4,6.03,6.29,298786,0
2013-05-09,6.3,6.33,6.15,6.22,350580,0
2013-05-10,6.22,6.33,6.04,6.05,272839,0
2013-05-13,6.02,6.54,5.91,6.35,206864,0
2013-05-14,6.39,6.499,6.35,6.4,177904,0
2013-05-15,6.37,6.5,6.36,6.4,148663,0
2013-05-16,6.39,6.49,6.37,6.48,76652,0
2013-05-17,6.5,6.6,6.38,6.55,120877,0
2013-05-20,6.42,6.57,6.21,6.54,132073,0
2013-05-21,6.53,6.57,6.39,6.51,95524,0
2013-05-22,6.48,6.585,6.2,6.29,122496,0
2013-05-23,6.18,6.2,6.015,6.15,217480,0
2013-05-24,6.15,6.25,6.13,6.19,75525,0
2013-05-28,6.31,6.45,6.08,6.38,146258,0
2013-05-29,6.32,6.44,6.15,6.24,115605,0
2013-05-30,6.27,6.3,6.17,6.27,126956,0
2013-05-31,6.21,6.24,6.09,6.09,186689,0
2013-06-03,6.11,6.29,5.97,6.19,263830,0
2013-06-04,6.19,6.26,6.07,6.14,114072,0
2013-06-05,6.11,6.1299,5.85,5.9,125276,0
2013-06-06,5.86,6,5.71,5.87,119328,0
2013-06-07,5.91,6.03,5.81,5.97,99257,0
2013-06-10,5.9,6.04,5.81,5.89,235849,0
2013-06-11,5.79,5.89,5.55,5.65,123553,0
2013-06-12,5.7,5.75,5.43,5.47,176792,0
2013-06-13,5.48,5.76,5.29,5.71,155434,0
2013-06-14,5.7,5.8599,5.55,5.56,130133,0
2013-06-17,5.65,5.88,5.63,5.85,94704,0
2013-06-18,5.88,6.05,5.85,5.97,157601,0
2013-06-19,5.99,6.11,5.99,6.06,100924,0
2013-06-20,5.96,6,5.77,5.89,116581,0
2013-06-21,5.95,6.06,5.79,6.02,181235,0
2013-06-24,5.96,6.0299,5.7,5.7,135017,0
2013-06-25,5.76,5.8,5.61,5.74,109042,0
2013-06-26,5.79,5.8,5.73,5.77,254498,0
2013-06-27,5.8,6.22,5.8,6.18,127899,0
2013-06-28,6.17,6.24,6.07,6.19,935794,0
2013-07-01,6.2,6.5,6.13,6.16,214811,0
2013-07-02,6.1,6.16,5.97,6.02,155665,0
2013-07-03,6,6.04,5.89,6.02,222726,0
2013-07-05,6.13,6.5,6.071,6.5,164769,0
2013-07-08,6.51,6.64,6.48,6.56,179933,0
2013-07-09,6.6,6.65,6.56,6.6,111056,0
2013-07-10,6.64,6.65,6.51,6.62,94446,0
2013-07-11,6.69,6.85,6.4501,6.8,148133,0
2013-07-12,6.8,6.94,6.71,6.92,123148,0
2013-07-15,6.95,6.99,6.63,6.65,178549,0
2013-07-16,6.65,6.79,6.55,6.64,84929,0
2013-07-17,6.71,6.96,6.71,6.88,117321,0
2013-07-18,6.93,7.09,6.85,7.09,103682,0
2013-07-19,7.08,7.15,6.98,7.12,93371,0
2013-07-22,7.15,7.17,6.93,6.97,74745,0
2013-07-23,6.99,6.99,6.52,6.62,152386,0
2013-07-24,6.64,6.69,6.47,6.51,88189,0
2013-07-25,6.45,6.99,6.45,6.99,81210,0
2013-07-26,6.93,7.15,6.8001,6.91,70825,0
2013-07-29,6.9,6.9,6.65,6.7,92405,0
2013-07-30,6.69,6.85,6.4801,6.58,93652,0
2013-07-31,6.6,6.78,6.51,6.58,59377,0
2013-08-01,6.65,6.8,6.59,6.8,94603,0
2013-08-02,6.77,6.98,6.64,6.96,110179,0
2013-08-05,6.97,6.99,6.81,6.95,43078,0
2013-08-06,6.92,6.92,6.71,6.78,57554,0
2013-08-07,6.76,6.765,6.45,6.49,76702,0
2013-08-08,6.59,6.87,6.52,6.8,81962,0
2013-08-09,6.77,6.99,6.61,6.63,71400,0
2013-08-12,6.54,6.66,6.4,6.46,108434,0
2013-08-13,6.49,6.619,6.27,6.57,85064,0
2013-08-14,6.59,6.65,6.5,6.53,48663,0
2013-08-15,6.42,6.42,6.14,6.25,145172,0
2013-08-16,6.2,6.5,6.2,6.43,181725,0
2013-08-19,6.4,6.5,5.94,5.95,116384,0
2013-08-20,5.94,6.22,5.94,6.09,126464,0
2013-08-21,6.05,6.18,6.03,6.09,85726,0
2013-08-22,6.19,6.25,6.05,6.25,55239,0
2013-08-23,6.26,6.26,6.04,6.14,54695,0
2013-08-26,6.24,6.24,5.99,6.04,89282,0
2013-08-27,5.91,5.94,5.7,5.75,127206,0
2013-08-28,5.74,5.93,5.72,5.81,92794,0
2013-08-29,5.82,6.01,5.22,5.52,397624,0
2013-08-30,5.57,5.59,5.32,5.44,165994,0
2013-09-03,5.55,5.59,5.21,5.28,143273,0
2013-09-04,5.27,5.44,5.15,5.42,110533,0
2013-09-05,5.45,5.47,5.23,5.34,160419,0
2013-09-06,5.38,5.45,5.15,5.34,117454,0
2013-09-09,5.38,5.44,5.29,5.39,180767,0
2013-09-10,5.45,5.45,5.16,5.27,240342,0
2013-09-11,5.24,5.39,5.19,5.31,160729,0
2013-09-12,5.3,5.34,5.15,5.18,111445,0
2013-09-13,5.2,5.43,5.18,5.38,126974,0
2013-09-16,5.5,5.56,5.38,5.39,290390,0
2013-09-17,5.4,5.57,5.4,5.56,120528,0
2013-09-18,5.54,5.72,5.44,5.6,140809,0
2013-09-19,5.62,5.6799,5.4,5.44,135343,0
2013-09-20,5.43,5.47,5.31,5.43,175156,0
2013-09-23,5.39,5.4,5.24,5.34,174799,0
2013-09-24,5.34,5.4,5.27,5.34,164500,0
2013-09-25,5.33,5.38,5.32,5.33,116300,0
2013-09-26,5.33,5.35,5.22,5.31,91100,0
2013-09-27,5.26,5.32,5.15,5.23,135900,0
2013-09-30,5.15,5.18,4.67,4.93,751710,0
2013-10-01,5.07,5.2,4.92,4.99,361563,0
2013-10-02,4.95,5.1,4.95,5.06,259061,0
2013-10-03,5.03,5.07,4.86,4.87,207600,0
2013-10-04,4.87,5.03,4.87,4.9,182100,0
2013-10-07,4.84,4.85,4.67,4.75,404659,0
2013-10-08,4.74,4.74,4.6,4.65,405000,0
2013-10-09,4.69,4.74,4.53,4.68,520000,0
2013-10-10,4.75,4.95,4.7,4.95,288400,0
2013-10-11,5,5.45,4.97,5.35,381400,0
2013-10-14,5.29,5.34,5.05,5.1,276300,0
2013-10-15,5.08,5.26,5.02,5.15,206760,0
2013-10-16,5.2,5.32,5.16,5.24,168509,0
2013-10-17,5.22,5.36,5.16,5.24,216600,0
2013-10-18,5.31,5.4334,5.25,5.3,145645,0
2013-10-21,5.29,5.48,5.1,5.32,411200,0
2013-10-22,5.43,5.48,5.3,5.36,168500,0
2013-10-23,5.3,5.4,5.26,5.3,145600,0
2013-10-24,5.29,5.45,5.28,5.41,142200,0
2013-10-25,5.45,5.5,5.3,5.33,115400,0
2013-10-28,5.35,5.75,5.3,5.73,329800,0
2013-10-29,5.7,5.7,4.91,5.14,709300,0
2013-10-30,5.2,5.33,5.15,5.2,415000,0
2013-10-31,5.19,5.52,5,5.44,432993,0
2013-11-01,5.46,5.46,5.03,5.08,478200,0
2013-11-04,5.08,5.21,5.01,5.1,197600,0
2013-11-05,5.05,5.14,5,5.06,146079,0
2013-11-06,5.09,5.14,4.83,4.9,228300,0
2013-11-07,4.94,5.07,4.75,4.79,204205,0
2013-11-08,4.79,4.98,4.79,4.92,133200,0
2013-11-11,4.95,5.03,4.8,4.83,434600,0
2013-11-12,4.83,4.89,4.77,4.86,165343,0
2013-11-13,4.87,5.11,4.843,5.11,153958,0
2013-11-14,5.12,5.13,4.98,5.09,110900,0
2013-11-15,5.1,5.11,4.92,5.09,132600,0
2013-11-18,5.07,5.1,4.95,4.95,129700,0
2013-11-19,4.97,5.07,4.9,4.94,98100,0
2013-11-20,4.93,4.98,4.79,4.82,205300,0
2013-11-21,4.82,4.93,4.81,4.88,107000,0
2013-11-22,4.87,4.87,4.75,4.79,94000,0
2013-11-25,4.78,4.82,4.6,4.62,359800,0
2013-11-26,4.62,4.7,4.57,4.67,257700,0
2013-11-27,4.7,5,4.62,4.99,273300,0
2013-11-29,5.03,5.1,4.94,5.09,162677,0
2013-12-02,5.09,5.14,5.01,5.08,381600,0
2013-12-03,5.05,5.14,5.01,5.12,247100,0
2013-12-04,5.1,5.18,5.05,5.15,146332,0
2013-12-05,5.14,5.14,4.84,4.96,303893,0
2013-12-06,5.04,5.11,4.93,5.08,369100,0
2013-12-09,5.1,5.1,4.89,4.91,97800,0
2013-12-10,4.9,5.03,4.89,5,204700,0
2013-12-11,4.99,5.02,4.91,4.97,119400,0
2013-12-12,4.94,4.96,4.79,4.93,216500,0
2013-12-13,4.96,4.97,4.86,4.89,114100,0
2013-12-16,4.93,4.95,4.84,4.91,96100,0
2013-12-17,4.91,5.27,4.84,5.14,493377,0
2013-12-18,5.16,5.2,4.99,5.1,222800,0
2013-12-19,5.1,5.15,5,5.1,115200,0
2013-12-20,5.1,5.46,4.99,5.44,472200,0
2013-12-23,5.5,5.5,5.36,5.39,247400,0
2013-12-24,5.38,5.47,5.29,5.44,68008,0
2013-12-26,5.47,5.54,5.41,5.48,76600,0
2013-12-27,5.5,5.53,5.38,5.4,108200,0
2013-12-30,5.4,5.55,5.35,5.39,89300,0
2013-12-31,5.38,5.45,5.3,5.41,163610,0
2014-01-02,5.35,5.35,5.2,5.29,108720,0
2014-01-03,5.33,5.33,5.12,5.22,304884,0
2014-01-06,5.26,5.33,5.16,5.3,126400,0
2014-01-07,5.32,5.35,5.28,5.31,108100,0
2014-01-08,5.32,5.32,5.2,5.22,104600,0
2014-01-09,5.22,5.29,5.12,5.2,263200,0
2014-01-10,5.26,5.26,5.13,5.16,242400,0
2014-01-13,5.14,5.18,5,5.03,210600,0
2014-01-14,5.07,5.15,5,5.11,139600,0
2014-01-15,5.1,5.15,5.01,5.03,140084,0
2014-01-16,5.02,5.07,5,5.07,196000,0
2014-01-17,5.04,5.18,5.04,5.11,141000,0
2014-01-21,5.18,5.18,5.04,5.08,188600,0
2014-01-22,5.1,5.12,5.02,5.07,91100,0
2014-01-23,5.01,5.05,5.01,5.03,108100,0
2014-01-24,5,5.02,4.85,4.92,549222,0
2014-01-27,4.89,4.9,4.65,4.7,283700,0
2014-01-28,4.7,5.1144,4.7,5.01,334396,0
2014-01-29,5.17,5.17,4.75,4.76,420500,0
2014-01-30,4.86,5.18,4.77,5.11,252600,0
2014-01-31,5.11,5.2,5.02,5.04,363100,0
2014-02-03,5.04,5.13,5,5.08,306007,0
2014-02-04,5.08,5.32,5.06,5.3,323652,0
2014-02-05,5.22,5.29,5.15,5.25,382986,0
2014-02-06,5.25,5.44,5.25,5.39,221291,0
2014-02-07,5.4,5.45,5.28,5.4,199970,0
2014-02-10,5.42,5.58,5.41,5.55,304282,0
2014-02-11,5.56,5.62,5.5,5.62,331538,0
2014-02-12,5.65,5.7385,5.51,5.61,377797,0
2014-02-13,5.59,5.67,5.45,5.5,281244,0
2014-02-14,5.5,5.508,5.301,5.32,204183,0
2014-02-18,5.3,5.3,4.852,5,831250,0
2014-02-19,4.97,5.16,4.95,5.15,360886,0
2014-02-20,5.11,5.29,5.06,5.2,198971,0
2014-02-21,5.24,5.32,5.2,5.24,268655,0
2014-02-24,5.29,5.32,5.26,5.27,212529,0
2014-02-25,5.27,5.37,5.24,5.3,185213,0
2014-02-26,5.32,5.4,5.29,5.31,162152,0
2014-02-27,5.28,5.36,5.22,5.28,397354,0
2014-02-28,5.3,5.475,5.21,5.26,435182,0
2014-03-03,5.29,5.33,5.1,5.31,240741,0
2014-03-04,5.34,5.5,5.34,5.46,381760,0
2014-03-05,5.43,5.49,5.35,5.43,180992,0
2014-03-06,5.44,5.45,5.38,5.41,222328,0
2014-03-07,5.41,5.498,5.27,5.41,271196,0
2014-03-10,5.37,5.5,5.37,5.46,111430,0
2014-03-11,5.42,5.55,5.405,5.47,192889,0
2014-03-12,5.44,5.49,5.4,5.46,109687,0
2014-03-13,5.47,5.47,5.35,5.36,111463,0
2014-03-14,5.35,5.48,5.35,5.42,67909,0
2014-03-17,5.48,5.49,5.41,5.46,82466,0
2014-03-18,5.45,5.55,5.4001,5.5,70473,0
2014-03-19,5.48,5.88,5.4,5.84,512032,0
2014-03-20,5.84,5.859,5.66,5.68,213913,0
2014-03-21,5.76,5.8,5.67,5.69,160431,0
2014-03-24,5.74,5.74,5.4,5.4,219552,0
2014-03-25,5.43,5.67,5.34,5.57,255168,0
2014-03-26,5.63,5.71,5.43,5.52,161500,0
2014-03-27,5.5,5.59,5.41,5.46,68901,0
2014-03-28,5.49,5.63,5.41,5.47,122250,0
2014-03-31,5.47,5.69,5.47,5.63,211792,0
2014-04-01,5.63,5.75,5.6,5.67,119656,0
2014-04-02,5.6001,5.7365,5.6001,5.69,103632,0
2014-04-03,5.66,5.71,5.57,5.64,105664,0
2014-04-04,5.6,5.67,5.29,5.39,174935,0
2014-04-07,5.35,5.46,5.28,5.4,138514,0
2014-04-08,5.4,5.56,5.38,5.47,107325,0
2014-04-09,5.4201,5.6,5.4201,5.59,62157,0
2014-04-10,5.56,5.59,5.35,5.41,184124,0
2014-04-11,5.32,5.54,5.3,5.38,183141,0
2014-04-14,5.4,5.57,5.36,5.49,211064,0
2014-04-15,5.54,5.61,5.3,5.57,174339,0
2014-04-16,5.726,5.726,5.45,5.7,239571,0
2014-04-17,5.69,5.69,5.51,5.66,145841,0
2014-04-21,5.65,5.77,5.61,5.73,140911,0
2014-04-22,5.45,5.83,5.45,5.77,319764,0
2014-04-23,5.73,5.83,5.56,5.74,225857,0
2014-04-24,5.8,5.8,5.615,5.75,95319,0
2014-04-25,5.7,5.746,5.53,5.6,172048,0
2014-04-28,5.52,5.65,5.45,5.49,286692,0
2014-04-29,5.18,5.5,4.97,5.46,704280,0
2014-04-30,5.42,5.49,5.38,5.45,276919,0
2014-05-01,5.46,5.54,5.39,5.46,319267,0
2014-05-02,5.42,5.62,5.42,5.6,347005,0
2014-05-05,5.5,5.64,5.45,5.59,340497,0
2014-05-06,5.57,5.58,5.47,5.5,324398,0
2014-05-07,5.48,5.55,5.45,5.55,363102,0
2014-05-08,5.53,5.57,5.47,5.5,290173,0
2014-05-09,5.5,5.63,5.46,5.63,196859,0
2014-05-12,5.63,5.95,5.59,5.87,275277,0
2014-05-13,5.85,5.85,5.52,5.55,280429,0
2014-05-14,5.51,5.67,5.49,5.55,302395,0
2014-05-15,5.65,5.65,5.42,5.57,241397,0
2014-05-16,5.53,5.65,5.51,5.6,188661,0
2014-05-19,5.57,5.75,5.52,5.64,143863,0
2014-05-20,5.63,5.71,5.53,5.54,179871,0
2014-05-21,5.54,5.6,5.54,5.56,156680,0
2014-05-22,5.55,5.6,5.54,5.56,160267,0
2014-05-23,5.58,5.64,5.45,5.64,123557,0
2014-05-27,5.64,5.71,5.61,5.68,88651,0
2014-05-28,5.69,5.69,5.61,5.62,68217,0
2014-05-29,5.63,5.63,5.525,5.61,102710,0
2014-05-30,5.63,5.64,5.4101,5.58,125133,0
2014-06-02,5.54,5.63,5.49,5.6,183694,0
2014-06-03,5.55,5.61,5.52,5.59,99143,0
2014-06-04,5.55,5.63,5.511,5.59,72182,0
2014-06-05,5.58,5.75,5.56,5.74,127544,0
2014-06-06,5.75,5.8,5.67,5.73,104550,0
2014-06-09,5.74,5.91,5.73,5.84,115478,0
2014-06-10,5.82,5.83,5.63,5.65,55900,0
2014-06-11,5.53,5.66,5.53,5.62,119110,0
2014-06-12,5.6,5.66,5.56,5.61,170356,0
2014-06-13,5.62,5.66,5.6,5.65,99617,0
2014-06-16,5.67,5.75,5.6,5.68,82122,0
2014-06-17,5.69,5.79,5.67,5.77,121854,0
2014-06-18,5.78,5.78,5.66,5.73,93323,0
2014-06-19,5.78,5.8,5.61,5.63,101100,0
2014-06-20,5.69,5.69,5.58,5.64,201660,0
2014-06-23,5.62,5.62,5.586,5.6,75875,0
2014-06-24,5.57,5.66,5.57,5.6,102235,0
2014-06-25,5.59,5.65,5.59,5.6,88140,0
2014-06-26,5.6,5.62,5.595,5.6,58994,0
2014-06-27,5.56,5.77,5.56,5.74,817466,0
2014-06-30,5.74,5.8,5.635,5.8,115186,0
2014-07-01,5.82,5.94,5.8,5.9,137376,0
2014-07-02,5.86,6,5.78,5.97,64400,0
2014-07-03,5.99,5.99,5.87,5.92,36348,0
2014-07-07,5.9,5.9,5.72,5.72,60994,0
2014-07-08,5.72,5.72,5.57,5.62,113927,0
2014-07-09,5.61,5.61,5.44,5.51,157778,0
2014-07-10,5.39,5.47,5.35,5.42,82563,0
2014-07-11,5.39,5.5,5.39,5.49,92134,0
2014-07-14,5.62,5.64,5.5,5.57,82118,0
2014-07-15,5.54,5.54,5.49,5.51,55448,0
2014-07-16,5.55,5.55,5.48,5.5,54530,0
2014-07-17,5.5,5.57,5.45,5.48,120663,0
2014-07-18,5.46,5.53,5.46,5.52,71141,0
2014-07-21,5.5,5.58,5.49,5.54,84993,0
2014-07-22,5.56,5.57,5.45,5.45,78370,0
2014-07-23,5.46,5.52,5.44,5.45,43908,0
2014-07-24,5.46,5.49,5.37,5.41,53128,0
2014-07-25,5.35,5.38,5.28,5.28,60795,0
2014-07-28,5.3,5.3,5.16,5.19,73310,0
2014-07-29,5.19,5.27,5.16,5.22,52152,0
2014-07-30,5.28,5.28,5.19,5.21,165499,0
2014-07-31,5.11,5.21,5.071,5.12,92408,0
2014-08-01,5.14,5.19,5.01,5.16,104687,0
2014-08-04,5.2,5.2,5.06,5.11,68034,0
2014-08-05,5.11,5.1999,5.08,5.15,38035,0
2014-08-06,5.11,5.2,5.06,5.14,76057,0
2014-08-07,5.052,5.131,5,5.06,73519,0
2014-08-08,5.04,5.15,4.96,5.08,98741,0
2014-08-11,5.12,5.1993,4.962,5.19,35684,0
2014-08-12,5.19,5.19,5.08,5.1,70398,0
2014-08-13,5.1,5.17,5.08,5.12,56118,0
2014-08-14,5.1,5.14,5.1,5.11,51459,0
2014-08-15,5.18,5.18,5.04,5.1,113139,0
2014-08-18,5.092,5.182,5.092,5.18,61200,0
2014-08-19,5.16,5.19,5.095,5.13,69638,0
2014-08-20,5.08,5.15,5.08,5.12,55056,0
2014-08-21,5.09,5.16,5.09,5.15,73379,0
2014-08-22,5.14,5.15,5.08,5.13,40754,0
2014-08-25,5.15,5.21,5.14,5.19,70291,0
2014-08-26,5.19,5.22,5.19,5.21,65873,0
2014-08-27,5.25,5.25,5.17,5.2,53250,0
2014-08-28,5.16,5.18,5.12,5.13,39746,0
2014-08-29,5.12,5.15,5.12,5.15,25554,0
2014-09-02,5.58,6.3,5.45,5.98,897790,0
2014-09-03,6.04,6.44,6,6.28,635273,0
2014-09-04,6.24,6.26,5.93,5.93,216377,0
2014-09-05,5.88,6.1299,5.85,6.09,164986,0
2014-09-08,6.11,6.17,6.0001,6.11,65146,0
2014-09-09,6.13,6.16,6.0584,6.1,93976,0
2014-09-10,6.12,6.34,6.05,6.3,199668,0
2014-09-11,6.3,6.63,6.17,6.62,302352,0
2014-09-12,6.65,7.15,6.61,7.1,356311,0
2014-09-15,7.05,7.1301,6.8601,7.06,179694,0
2014-09-16,7.09,7.47,7.0645,7.41,166653,0
2014-09-17,7.46,7.46,7.13,7.26,141102,0
2014-09-18,7.31,7.49,7.2,7.35,162520,0
2014-09-19,7.36,7.4,7.3,7.34,198861,0
2014-09-22,7.28,7.414,7.14,7.25,156653,0
2014-09-23,7.2,7.36,7.1601,7.29,140718,0
2014-09-24,7.32,7.37,7.21,7.34,130495,0
2014-09-25,7.34,7.34,7.04,7.09,194913,0
2014-09-26,7.08,7.26,7.08,7.18,298543,0
2014-09-29,7.12,7.37,7.12,7.19,166795,0
2014-09-30,7.23,7.25,7.12,7.19,402050,0
2014-10-01,7.27,7.69,7.27,7.64,525697,0
2014-10-02,7.67,8.45,7.67,8.25,772547,0
2014-10-03,8.47,8.47,7.92,8.23,306545,0
2014-10-06,8.32,8.605,8.08,8.35,466561,0
2014-10-07,8.25,8.58,8.11,8.22,450087,0
2014-10-08,8.13,8.405,8.13,8.25,386087,0
2014-10-09,8.13,8.31,8.04,8.09,227358,0
2014-10-10,8.01,8.3,7.97,7.97,249176,0
2014-10-13,7.93,8.2,7.76,7.84,418903,0
2014-10-14,7.55,7.76,7.24,7.46,344951,0
2014-10-15,7.32,7.89,7.32,7.855,341123,0
2014-10-16,7.78,8.05,7.44,7.835,217204,0
2014-10-17,7.98,7.98,7.63,7.64,130582,0
2014-10-20,7.59,7.79,7.45,7.58,278428,0
2014-10-21,7.64,7.81,7.53,7.75,200029,0
2014-10-22,7.78,7.9,7.684,7.77,173343,0
2014-10-23,7.85,8.19,7.56,8,276486,0
2014-10-24,8.04,8.13,7.9,7.97,172475,0
2014-10-27,8.06,8.34,7.853,8.28,244764,0
2014-10-28,8.04,8.55,7.395,8.4,418532,0
2014-10-29,8.5999,8.5999,7.8,7.92,279644,0
2014-10-30,7.87,8.14,7.87,8,276672,0
2014-10-31,8.18,8.199,7.88,8.03,424357,0
2014-11-03,7.97,8.03,7.71,8.01,308129,0
2014-11-04,8.01,8.1,7.94,8.03,187602,0
2014-11-05,8.06,8.09,7.82,7.96,225413,0
2014-11-06,7.99,8.06,7.835,7.92,120037,0
2014-11-07,7.9,8.392,7.865,8.29,371236,0
2014-11-10,8.31,8.51,8.16,8.51,324495,0
2014-11-11,8.53,9.04,8.49,8.84,798792,0
2014-11-12,8.93,9.12,8.64,9.03,760866,0
2014-11-13,9.1,9.31,8.95,9.01,347336,0
2014-11-14,9.05,9.11,8.87,8.98,181634,0
2014-11-17,8.99,9.05,8.605,8.64,267914,0
2014-11-18,8.66,8.76,8.5,8.65,175992,0
2014-11-19,8.68,8.68,8.5,8.5,146998,0
2014-11-20,8.43,8.56,8.13,8.51,206341,0
2014-11-21,8.66,8.66,8.37,8.44,157783,0
2014-11-24,8.48,8.7,8.45,8.51,227098,0
2014-11-25,8.51,8.65,8.46,8.52,143121,0
2014-11-26,8.55,8.8,8.495,8.695,265430,0
2014-11-28,8.75,8.75,8.54,8.55,115496,0
2014-12-01,8.4,8.55,8.02,8.02,353592,0
2014-12-02,7.91,8.19,7.6,7.9,338552,0
2014-12-03,7.8,8,7.711,7.95,179647,0
2014-12-04,7.95,7.95,7.68,7.7,163751,0
2014-12-05,7.62,8,7.62,7.86,204326,0
2014-12-08,7.88,8.03,7.8578,7.95,233618,0
2014-12-09,7.97,8.25,7.81,8.13,179516,0
2014-12-10,8.13,8.1799,7.54,7.57,308763,0
2014-12-11,7.64,7.77,7.51,7.54,195746,0
2014-12-12,7.49,7.66,7.29,7.49,234316,0
2014-12-15,7.55,7.6,7.3586,7.39,173821,0
2014-12-16,7.4,7.58,7.3,7.37,177678,0
2014-12-17,7.35,7.92,7.35,7.92,229215,0
2014-12-18,8.01,8.18,7.84,8.16,139157,0
2014-12-19,8.16,8.2,8.027,8.05,305432,0
2014-12-22,8.1,8.11,7.8,7.98,115412,0
2014-12-23,8.04,8.04,7.83,7.89,73168,0
2014-12-24,8.1,8.12,7.77,8.07,76443,0
2014-12-26,8.14,8.33,8.04,8.31,166090,0
2014-12-29,8.31,8.35,8.21,8.3,99913,0
2014-12-30,8.25,8.4,8.17,8.28,145358,0
2014-12-31,8.33,8.53,8.14,8.24,251377,0
2015-01-02,8.24,8.28,7.85,7.87,162538,0
2015-01-05,7.72,7.93,7.65,7.81,129979,0
2015-01-06,7.8,7.81,7.42,7.56,173818,0
2015-01-07,7.64,7.76,7.6,7.7,94372,0
2015-01-08,7.8,8.05,7.72,8.05,197666,0
2015-01-09,8.06,8.06,7.74,7.86,190508,0
2015-01-12,7.78,7.87,7.51,7.6,114976,0
2015-01-13,7.76,7.84,7.46,7.59,135073,0
2015-01-14,7.48,7.68,7.37,7.51,115259,0
2015-01-15,7.56,7.56,7.05,7.2,263920,0
2015-01-16,7.17,7.47,7.17,7.41,195409,0
2015-01-20,7.39,7.5,7.26,7.43,253491,0
2015-01-21,7.45,7.53,7.14,7.21,221176,0
2015-01-22,7.25,7.49,7.15,7.49,163302,0
2015-01-23,7.51,7.58,7.37,7.5,113151,0
2015-01-26,7.53,7.73,7.3,7.32,96038,0
2015-01-27,7.27,7.48,7.15,7.18,103530,0
2015-01-28,7.24,7.28,7.13,7.21,317235,0
2015-01-29,7.22,7.71,7.07,7.65,252918,0
2015-01-30,7.61,7.97,7.502,7.89,507537,0
2015-02-02,8.08,9.08,8.05,9.04,1548586,0
2015-02-03,9.15,9.15,8.45,8.93,945779,0
2015-02-04,8.86,9.59,8.86,9.57,518816,0
2015-02-05,9.34,9.8,9.18,9.25,587807,0
2015-02-06,9.12,9.5,9.12,9.28,476809,0
2015-02-09,9.38,10,9.31,9.62,688547,0
2015-02-10,9.74,10.03,9.72,10.01,826333,0
2015-02-11,10,10.52,10,10.15,769543,0
2015-02-12,10.27,10.5,10.19,10.35,515577,0
2015-02-13,10.42,10.49,10.23,10.33,550506,0
2015-02-17,10.51,11,10.441,10.75,1224114,0
2015-02-18,10.75,10.76,10.59,10.65,719217,0
2015-02-19,10.7,10.71,10.3,10.36,761892,0
2015-02-20,10.35,10.47,10.25,10.32,991677,0
2015-02-23,10.5,10.66,10.32,10.45,1302825,0
2015-02-24,10.45,11.56,10.45,11.42,1036546,0
2015-02-25,11.46,11.96,11.4,11.93,770970,0
2015-02-26,11.91,12.44,11.78,12.31,733874,0
2015-02-27,12.21,12.622,12.13,12.48,655539,0
2015-03-02,12.55,13.08,12.5,12.87,999900,0
2015-03-03,12.86,13.01,12.48,12.62,1182800,0
2015-03-04,12.61,13.06,12.56,12.59,484100,0
2015-03-05,12.04,12.78,11.3,12.34,1597900,0
2015-03-06,12.46,12.53,12.14,12.23,740100,0
2015-03-09,12.24,12.59,12.08,12.32,1092300,0
2015-03-10,12.28,12.5,12.11,12.41,569900,0
2015-03-11,12.4,12.72,12.22,12.68,623500,0
2015-03-12,12.82,13.46,12.82,13.04,913900,0
2015-03-13,13.02,13.28,12.74,13.07,453400,0
2015-03-16,13.07,13.11,12.38,12.63,653000,0
2015-03-17,12.56,12.78,12.49,12.5,546100,0
2015-03-18,12.5,12.75,12.37,12.57,286300,0
2015-03-19,12.58,12.86,12.57,12.67,305200,0
2015-03-20,12.99,12.99,12.29,12.39,893200,0
2015-03-23,12.28,12.74,12.06,12.64,659200,0
2015-03-24,12.68,12.82,12.55,12.64,341400,0
2015-03-25,12.64,12.7,12.01,12.03,537400,0
2015-03-26,11.93,11.99,11.5,11.59,457600,0
2015-03-27,11.55,11.87,11.5,11.71,406100,0
2015-03-30,11.71,12.11,11.71,11.9,520900,0
2015-03-31,11.91,12.05,11.75,11.83,559725,0
2015-04-01,11.76,11.98,11.46,11.76,355600,0
2015-04-02,11.76,11.9,11.52,11.56,369700,0
2015-04-06,10.99,11.2,10.22,10.94,814300,0
2015-04-07,10.98,11.5,10.95,11.3,541673,0
2015-04-08,11.28,11.54,11.24,11.4,437100,0
2015-04-09,11.52,11.53,10.97,11.26,307562,0
2015-04-10,11.3,11.3,11.05,11.17,288500,0
2015-04-13,11.23,11.44,11.13,11.2,475000,0
2015-04-14,11.16,11.24,10.96,10.98,244300,0
2015-04-15,11,11.1,10.82,10.99,319614,0
2015-04-16,11,11.15,10.89,11.14,444676,0
2015-04-17,11.04,11.04,10.57,10.81,531600,0
2015-04-20,10.82,11.27,10.75,11.05,277980,0
2015-04-21,11.1,11.1,10.63,10.82,324365,0
2015-04-22,10.83,10.97,10.73,10.96,269276,0
2015-04-23,10.88,11.16,10.86,11.09,537300,0
2015-04-24,11.15,11.41,11.06,11.28,399993,0
2015-04-27,11.38,11.38,10.71,10.84,549900,0
2015-04-28,11.87,13.19,11.42,12.01,2291188,0
2015-04-29,12.06,12.29,10.8,11.13,1188100,0
2015-04-30,11.14,11.3,10.5,10.57,640000,0
2015-05-01,10.6,10.63,9.91,10.2,1073000,0
2015-05-04,10.15,10.44,9.96,10,772100,0
2015-05-05,9.97,9.99,9.52,9.61,770500,0
2015-05-06,9.48,9.85,9.47,9.54,522595,0
2015-05-07,9.51,9.7,9.37,9.61,366235,0
2015-05-08,9.68,10.14,9.49,10.01,574600,0
2015-05-11,10.03,10.21,9.5,9.52,460500,0
2015-05-12,9.53,9.965,9.43,9.93,595667,0
2015-05-13,9.92,10.16,9.84,9.98,597700,0
2015-05-14,10.03,10.03,9.67,9.82,448700,0
2015-05-15,9.84,9.9,9.7,9.89,496168,0
2015-05-18,9.87,10.05,9.62,9.89,404981,0
2015-05-19,9.88,9.89,9.46,9.77,423713,0
2015-05-20,9.76,9.84,9.55,9.74,489000,0
2015-05-21,9.75,9.79,9.44,9.7,448100,0
2015-05-22,9.66,9.97,9.59,9.77,544600,0
2015-05-26,9.72,9.98,9.56,9.76,366691,0
2015-05-27,9.76,9.88,9.67,9.86,349500,0
2015-05-28,9.86,10.02,9.6,9.72,424870,0
2015-05-29,9.72,9.86,9.51,9.51,232600,0
2015-06-01,9.52,9.81,9.42,9.64,572272,0
2015-06-02,9.56,9.61,9.36,9.5,692547,0
2015-06-03,9.51,9.82,9.43,9.79,364600,0
2015-06-04,9.7,9.81,9.5,9.63,323600,0
2015-06-05,9.58,9.62,9.42,9.6,258000,0
2015-06-08,9.51,9.76,9.46,9.75,537100,0
2015-06-09,9.76,9.88,9.63,9.87,410999,0
2015-06-10,9.94,10.61,9.88,10.19,588475,0
2015-06-11,10.16,10.243,9.89,9.95,272511,0
2015-06-12,9.96,10.05,9.87,9.95,342400,0
2015-06-15,9.9,10.25,9.72,10.11,377500,0
2015-06-16,10.12,10.23,9.9,10.12,272300,0
2015-06-17,10.11,10.32,9.99,10.27,400700,0
2015-06-18,10.3,10.95,10.28,10.71,664000,0
2015-06-19,10.72,10.73,10.51,10.59,324100,0
2015-06-22,10.6,10.73,10.26,10.39,311600,0
2015-06-23,10.41,10.5,10.32,10.49,453515,0
2015-06-24,10.49,10.63,10.21,10.51,388600,0
2015-06-25,10.52,10.57,10.32,10.44,274600,0
2015-06-26,10.44,10.51,10.23,10.38,1161500,0
2015-06-29,10.28,10.36,10.03,10.05,315300,0
2015-06-30,10.18,10.62,10,10.46,1159282,0
2015-07-01,10.61,10.69,10.33,10.43,353500,0
2015-07-02,10.45,10.52,10.37,10.44,288700,0
2015-07-06,10.32,10.48,10.19,10.46,342900,0
2015-07-07,10.45,10.47,10.18,10.3,632700,0
2015-07-08,10.23,10.36,9.75,9.75,501500,0
2015-07-09,9.91,10.19,9.9,10.15,550000,0
2015-07-10,10.29,10.36,10.19,10.36,198900,0
2015-07-13,10.37,10.5,10.29,10.43,268000,0
2015-07-14,10.45,10.71,10.33,10.6,236133,0
2015-07-15,10.56,10.72,10.46,10.53,332944,0
2015-07-16,10.66,10.89,10.48,10.8,357300,0
2015-07-17,10.81,10.9,10.6,10.63,232700,0
2015-07-20,10.64,10.83,10.59,10.7,374500,0
2015-07-21,10.68,10.82,10.55,10.65,280100,0
2015-07-22,10.56,10.82,10.56,10.78,338100,0
2015-07-23,10.78,10.84,10.32,10.39,261800,0
2015-07-24,10.42,10.46,9.86,10,272700,0
2015-07-27,10.01,10.01,9.66,9.92,269300,0
2015-07-28,9.99,9.99,9.6,9.93,268100,0
2015-07-29,9.92,10.26,9.88,10.22,267200,0
2015-07-30,10.2,10.42,10.08,10.1,200500,0
2015-07-31,10.14,10.32,9.92,9.95,242200,0
2015-08-03,9.91,10.06,9.7,9.83,254723,0
2015-08-04,9.81,9.94,9.59,9.63,183700,0
2015-08-05,9.75,9.88,9.62,9.76,230200,0
2015-08-06,9.76,9.83,9.574,9.7,216790,0
2015-08-07,9.68,9.81,9.41,9.63,350400,0
2015-08-10,9.63,9.7,9.42,9.65,202000,0
2015-08-11,9.51,9.8,9.42,9.5,213275,0
2015-08-12,9.31,9.35,8.98,9.14,345900,0
2015-08-13,9.16,9.34,9.06,9.23,211600,0
2015-08-14,9.21,9.57,9.2,9.56,203000,0
2015-08-17,9.49,9.76,9.41,9.74,154800,0
2015-08-18,9.73,9.8,9.62,9.74,220400,0
2015-08-19,9.64,9.9,9.47,9.73,262900,0
2015-08-20,9.61,9.69,9.45,9.45,308300,0
2015-08-21,9.25,9.62,9.14,9.36,355300,0
2015-08-24,8.67,9.385,8.37,9.26,385459,0
2015-08-25,9.63,9.63,9.14,9.38,314100,0
2015-08-26,9.62,9.71,9.06,9.6,611500,0
2015-08-27,8.49,9.03,7.96,8.43,2067700,0
2015-08-28,8.37,8.92,8.34,8.91,1026900,0
2015-08-31,8.83,8.87,8.26,8.39,962400,0
2015-09-01,8.23,8.56,7.92,8.4,602300,0
2015-09-02,8.59,8.68,8.34,8.55,350800,0
2015-09-03,8.52,8.82,8.45,8.82,505000,0
2015-09-04,8.68,8.79,8.55,8.56,367200,0
2015-09-08,8.57,8.73,8.27,8.44,443400,0
2015-09-09,8.48,8.53,8.33,8.47,345300,0
2015-09-10,8.47,8.57,8.374,8.5,229017,0
2015-09-11,8.45,8.54,8.29,8.41,297200,0
2015-09-14,8.45,8.53,8.38,8.48,198100,0
2015-09-15,8.52,8.64,8.42,8.46,405600,0
2015-09-16,8.5,8.6,8.4,8.57,258400,0
2015-09-17,8.59,8.64,8.45,8.51,279040,0
2015-09-18,8.37,8.88,8.37,8.85,609000,0
2015-09-21,8.93,8.93,8.46,8.5,314900,0
2015-09-22,8.47,8.57,8.4,8.52,324300,0
2015-09-23,8.53,8.61,8.44,8.52,339284,0
2015-09-24,8.45,8.785,8.3,8.76,309430,0
2015-09-25,8.82,8.82,8.69,8.74,409800,0
2015-09-28,8.74,8.78,8.65,8.7,393709,0
2015-09-29,8.7,8.98,8.62,8.9,441200,0
2015-09-30,8.96,9.25,8.94,9.1,541400,0
2015-10-01,9.15,9.26,8.91,9.21,361200,0
2015-10-02,9.14,9.8,9.09,9.8,323200,0
2015-10-05,10,10.28,9.93,10.25,492506,0
2015-10-06,10.3,10.32,9.73,9.89,364300,0
2015-10-07,9.9,9.96,9.5,9.8,492861,0
2015-10-08,9.81,10.14,9.72,10.1,144700,0
2015-10-09,10.09,10.14,9.88,9.89,153100,0
2015-10-12,9.9,9.97,9.56,9.59,217331,0
2015-10-13,9.59,9.71,9.5,9.51,287100,0
2015-10-14,9.5,9.58,9.33,9.39,189900,0
2015-10-15,9.4,9.59,9.16,9.54,279900,0
2015-10-16,9.58,9.73,9.47,9.64,173300,0
2015-10-19,9.61,10,9.61,9.85,181108,0
2015-10-20,9.82,9.95,9.57,9.67,167600,0
2015-10-21,9.73,9.73,9.4,9.4,223500,0
2015-10-22,9.43,9.68,9.43,9.62,157300,0
2015-10-23,9.74,9.85,9.6,9.81,197800,0
2015-10-26,9.72,9.89,9.59,9.66,129300,0
2015-10-27,9.66,9.94,9.51,9.66,241100,0
2015-10-28,9.71,10.19,9.59,10.18,240600,0
2015-10-29,10.11,10.2,9.86,9.92,210200,0
2015-10-30,9.95,10.14,9.87,9.93,144700,0
2015-11-02,9.92,10.58,9.86,10.44,332919,0
2015-11-03,10.11,10.88,9.19,10.39,579000,0
2015-11-04,10.45,10.62,9.4,9.4,469503,0
2015-11-05,9.41,9.81,9.31,9.51,436100,0
2015-11-06,9.45,9.6,9.41,9.46,284100,0
2015-11-09,9.49,9.53,9.1,9.12,382569,0
2015-11-10,9.09,9.29,8.66,8.7,381500,0
2015-11-11,8.75,8.98,8.33,8.33,437400,0
2015-11-12,8.25,8.51,8,8,410800,0
2015-11-13,7.93,7.97,7.45,7.54,800500,0
2015-11-16,7.5,7.61,6.8,7.12,1344100,0
2015-11-17,7.17,7.32,6.8,6.88,735600,0
2015-11-18,6.88,7,6.8,6.87,605100,0
2015-11-19,6.92,7.25,6.88,7.16,487500,0
2015-11-20,7.27,7.67,7.23,7.65,961600,0
2015-11-23,7.72,7.86,7.57,7.7,567600,0
2015-11-24,7.74,7.89,7.6,7.81,290700,0
2015-11-25,7.78,7.94,7.77,7.89,288000,0
2015-11-27,7.87,7.94,7.71,7.85,99300,0
2015-11-30,7.89,8.02,7.68,7.73,418300,0
2015-12-01,8,8.05,7.61,7.68,481402,0
2015-12-02,7.7,7.91,7.66,7.67,526379,0
2015-12-03,7.72,8.17,7.63,8.1,791716,0
2015-12-04,8.09,8.11,7.95,8.08,350600,0
2015-12-07,8.12,8.72,8.04,8.53,633500,0
2015-12-08,8.44,8.76,8.4,8.48,466896,0
2015-12-09,8.44,8.56,8.2,8.26,253500,0
2015-12-10,8.22,8.74,8.22,8.3,187400,0
2015-12-11,8.25,8.32,7.87,7.87,212200,0
2015-12-14,7.84,8.13,7.57,7.82,344211,0
2015-12-15,7.88,8.09,7.76,8.04,208400,0
2015-12-16,8.08,8.46,8.05,8.43,175300,0
2015-12-17,8.5,8.6,7.9,7.94,366500,0
2015-12-18,7.94,8.05,7.68,7.76,485600,0
2015-12-21,7.86,7.89,7.6,7.7,163800,0
2015-12-22,7.68,7.73,7.34,7.38,354187,0
2015-12-23,7.46,7.47,7.21,7.26,566000,0
2015-12-24,7.23,7.3466,7.16,7.32,259403,0
2015-12-28,7.35,7.36,7.12,7.15,413761,0
2015-12-29,7.15,7.25,6.97,7.24,375610,0
2015-12-30,7.25,7.39,7.1,7.11,255976,0
2015-12-31,7.2,7.55,7.02,7.28,266498,0
2016-01-04,7.18,7.2,6.67,7.07,659003,0
2016-01-05,7.1,7.28,6.96,7.24,268252,0
2016-01-06,7.15,7.29,7.1,7.18,182064,0
2016-01-07,7,7.23,6.95,7.12,513920,0
2016-01-08,7.12,7.25,6.79,6.83,273262,0
2016-01-11,6.91,7.045,6.7,6.95,327388,0
2016-01-12,7.06,7.13,6.5,6.6,308373,0
2016-01-13,6.59,6.69,6.36,6.45,463505,0
2016-01-14,6.42,6.9,6.385,6.75,307651,0
2016-01-15,6.55,6.7,6.4,6.68,294839,0
2016-01-19,6.73,6.82,6.5,6.59,393700,0
2016-01-20,6.48,6.91,6.3103,6.865,471355,0
2016-01-21,6.96,7.07,6.75,6.84,329786,0
2016-01-22,6.9,7.21,6.9,7.01,285729,0
2016-01-25,7.01,7.1499,6.83,6.98,360708,0
2016-01-26,6.99,7.16,6.93,7.05,231345,0
2016-01-27,6.98,7.111,6.88,6.98,312212,0
2016-01-28,6.31,7.4992,6.105,6.33,1423660,0
2016-01-29,6.38,7.11,6.28,7.1,1086870,0
2016-02-01,7.12,7.5,6.93,7.31,728674,0
2016-02-02,7.18,7.89,7.13,7.41,713205,0
2016-02-03,7.49,7.8699,7.48,7.55,567801,0
2016-02-04,7.53,7.84,7.33,7.79,417283,0
2016-02-05,7.76,7.96,7.46,7.52,367474,0
2016-02-08,7.47,7.55,7.06,7.1,369448,0
2016-02-09,7.01,7.38,7.01,7.18,343136,0
2016-02-10,7.25,7.98,7.19,7.61,440110,0
2016-02-11,7.5,7.84,7.45,7.6,425343,0
2016-02-12,7.66,7.732,7.37,7.53,375351,0
2016-02-16,7.55,7.88,7.54,7.85,263279,0
2016-02-17,7.91,8.36,7.9,8.07,364857,0
2016-02-18,8.06,8.42,7.96,8.28,442658,0
2016-02-19,8.24,8.29,8.13,8.14,254047,0
2016-02-22,8.15,8.18,7.85,8.03,357447,0
2016-02-23,8.03,8.14,8,8.06,237849,0
2016-02-24,7.99,8.24,7.91,8.11,189215,0
2016-02-25,8.11,8.19,7.82,7.96,266797,0
2016-02-26,7.99,8.2,7.95,8.18,232793,0
2016-02-29,8.12,8.17,7.8,7.81,370438,0
2016-03-01,7.8,8,7.5,8,374038,0
2016-03-02,8.06,8.4,7.86,8.19,728438,0
2016-03-03,8.15,8.175,7.41,7.54,671992,0
2016-03-04,7.54,8.03,7.47,8.005,560717,0
2016-03-07,8.05,8.23,7.7362,8.15,368858,0
2016-03-08,8.08,8.1499,7.83,7.92,320847,0
2016-03-09,7.99,8.059,7.73,8.03,260396,0
2016-03-10,8.11,8.15,7.88,8.03,310042,0
2016-03-11,8.06,8.09,7.755,8.06,395147,0
2016-03-14,8.01,8.07,7.81,7.83,303700,0
2016-03-15,7.82,7.97,7.66,7.76,237578,0
2016-03-16,7.71,7.895,7.63,7.85,230480,0
2016-03-17,7.82,7.99,7.66,7.93,264185,0
2016-03-18,7.93,7.96,7.5,7.65,394595,0
2016-03-21,7.64,7.68,7.5,7.63,317660,0
2016-03-22,7.63,7.67,7.41,7.51,218304,0
2016-03-23,7.46,7.53,7.195,7.22,300906,0
2016-03-24,7.15,7.84,7.08,7.78,411839,0
2016-03-28,7.8,7.8,7.425,7.45,154600,0
2016-03-29,7.36,7.38,6.74,7.2,830564,0
2016-03-30,7.29,7.71,7.14,7.64,434500,0
2016-03-31,7.67,7.98,7.6242,7.88,332516,0
2016-04-01,7.86,7.95,7.71,7.79,250198,0
2016-04-04,7.8,8.12,7.79,7.89,245478,0
2016-04-05,7.8,7.83,7.46,7.63,324376,0
2016-04-06,7.66,7.77,7.545,7.61,229787,0
2016-04-07,7.58,7.725,7.35,7.36,214525,0
2016-04-08,7.45,7.52,7.21,7.31,165926,0
2016-04-11,7.35,7.46,7.205,7.23,185894,0
2016-04-12,7.2,7.51,7.13,7.47,270092,0
2016-04-13,7.48,7.71,7.455,7.66,188008,0
2016-04-14,7.65,7.76,7.51,7.62,131878,0
2016-04-15,7.6,7.8,7.54,7.72,110528,0
2016-04-18,7.74,7.86,7.58,7.76,190717,0
2016-04-19,7.81,7.81,7.519,7.63,195576,0
2016-04-20,7.62,7.77,7.545,7.725,98861,0
2016-04-21,7.74,7.89,7.61,7.62,151479,0
2016-04-22,7.62,8.01,7.62,7.98,297141,0
2016-04-25,7.99,8.05,7.8,8,258161,0
2016-04-26,8,8.13,7.51,8.11,514236,0
2016-04-27,8.09,8.19,7.96,8.07,264106,0
2016-04-28,8,8.01,7.68,7.69,354614,0
2016-04-29,7.69,7.96,7.69,7.86,270734,0
2016-05-02,7.9,7.9,7.65,7.67,388352,0
2016-05-03,7.64,7.78,7.5,7.69,336391,0
2016-05-04,7.67,7.69,7.46,7.53,306485,0
2016-05-05,7.55,7.65,7.5,7.55,280787,0
2016-05-06,7.52,7.62,7.36,7.49,178223,0
2016-05-09,7.64,8.03,7.52,7.97,425360,0
2016-05-10,7.97,7.97,7.65,7.8,208564,0
2016-05-11,7.79,7.79,7.59,7.62,157274,0
2016-05-12,7.62,7.66,7.404,7.54,183878,0
2016-05-13,7.42,7.54,7.36,7.45,144383,0
2016-05-16,7.5,7.61,7.39,7.54,149856,0
2016-05-17,7.55,7.6366,7.36,7.45,224356,0
2016-05-18,7.39,7.6,7.34,7.4,220046,0
2016-05-19,7.34,7.45,7.19,7.29,184159,0
2016-05-20,7.33,7.55,7.33,7.49,126939,0
2016-05-23,7.5,7.66,7.49,7.55,114658,0
2016-05-24,7.58,7.8,7.23,7.76,215151,0
2016-05-25,7.75,7.81,7.54,7.57,174235,0
2016-05-26,7.64,7.89,7.5975,7.71,154802,0
2016-05-27,7.69,8.17,7.6401,8.16,310377,0
2016-05-31,8.15,8.19,7.94,8.05,321279,0
2016-06-01,8.03,8.25,7.86,8.24,251159,0
2016-06-02,8.24,8.38,8.04,8.35,200764,0
2016-06-03,8.34,8.35,8.16,8.16,170712,0
2016-06-06,8.2,8.44,8.14,8.43,194983,0
2016-06-07,8.41,8.45,8.27,8.37,165870,0
2016-06-08,8.35,8.505,8.29,8.48,137473,0
2016-06-09,8.46,8.47,8.31,8.41,215421,0
2016-06-10,8.37,8.64,8.33,8.585,253924,0
2016-06-13,8.57,8.57,8.23,8.29,217641,0
2016-06-14,8.32,8.56,8.26,8.5,317748,0
2016-06-15,8.51,8.62,8.41,8.47,124108,0
2016-06-16,8.43,8.55,8.26,8.47,179561,0
2016-06-17,8.45,8.45,8.28,8.33,224819,0
2016-06-20,8.42,8.56,8.35,8.5,270548,0
2016-06-21,8.49,8.53,8.1401,8.34,291025,0
2016-06-22,8.34,8.535,8.32,8.33,210020,0
2016-06-23,8.42,8.5,8.335,8.43,192040,0
2016-06-24,8.12,8.38,8.08,8.27,233365,0
2016-06-27,8.18,8.35,8.1,8.19,201988,0
2016-06-28,8.24,8.53,8.24,8.41,272457,0
2016-06-29,8.51,8.74,8.44,8.665,209755,0
2016-06-30,8.7,9.02,8.64,9.01,320639,0
2016-07-01,9.02,9.11,8.8,8.99,172218,0
2016-07-05,8.91,9.01,8.78,8.94,229556,0
2016-07-06,8.91,8.98,8.8,8.91,190086,0
2016-07-07,8.91,9,8.84,8.89,93599,0
2016-07-08,8.94,9.2,8.94,9.14,181641,0
2016-07-11,9.99,9.99,9.38,9.53,935921,0
2016-07-12,9.62,9.705,9.49,9.59,278170,0
2016-07-13,9.67,9.7299,9.53,9.62,167349,0
2016-07-14,9.78,9.78,9.58,9.61,208512,0
2016-07-15,9.66,9.66,9.45,9.57,209638,0
2016-07-18,9.55,9.64,9.46,9.53,262027,0
2016-07-19,9.54,9.56,9.405,9.46,165889,0
2016-07-20,9.55,9.588,9.42,9.47,142956,0
2016-07-21,9.48,9.54,9.35,9.4,191634,0
2016-07-22,9.39,9.4,9.25,9.28,132644,0
2016-07-25,9.27,9.34,9.19,9.23,127041,0
2016-07-26,9.23,9.3,9.15,9.21,165900,0
2016-07-27,9.2,9.2,9.11,9.2,185278,0
2016-07-28,9.16,9.25,9.08,9.1,105559,0
2016-07-29,9.15,9.17,8.988,9.13,204475,0
2016-08-01,9.11,9.2,9.06,9.14,125372,0
2016-08-02,9.16,9.175,8.98,9.09,179766,0
2016-08-03,9.07,9.12,8.95,9.09,134898,0
2016-08-04,9.08,9.2,9.06,9.17,158216,0
2016-08-05,9.22,9.485,9.2,9.37,219417,0
2016-08-08,9.39,9.49,9.1,9.24,126529,0
2016-08-09,9.22,9.36,9.11,9.21,69963,0
2016-08-10,9.25,9.26,9.06,9.2,100023,0
2016-08-11,9.19,9.31,9.15,9.26,91375,0
2016-08-12,9.24,9.32,9.2,9.27,68024,0
2016-08-15,9.26,9.4,9.18,9.39,129188,0
2016-08-16,9.32,9.46,9.32,9.38,82965,0
2016-08-17,9.4,9.48,9.32,9.41,85682,0
2016-08-18,9.4,9.5,9.34,9.42,128495,0
2016-08-19,9.4,9.49,9.38,9.48,137387,0
2016-08-22,9.5,9.5,9.36,9.38,86265,0
2016-08-23,9.49,9.78,9.42,9.54,286759,0
2016-08-24,9.55,9.86,9.55,9.61,210186,0
2016-08-25,9.54,9.54,8.8,9.33,627941,0
2016-08-26,9.36,9.45,9.21,9.31,244015,0
2016-08-29,9.3,9.34,9.13,9.27,259286,0
2016-08-30,9.29,9.35,9.2,9.35,149334,0
2016-08-31,9.33,9.37,9.2,9.24,196754,0
2016-09-01,9.22,9.39,9.22,9.35,127678,0
2016-09-02,9.39,9.4532,9.24,9.28,80931,0
2016-09-06,9.39,9.41,9.23,9.27,74535,0
2016-09-07,9.24,9.48,9.24,9.48,162024,0
2016-09-08,9.46,9.5,9.3,9.33,106554,0
2016-09-09,9.28,9.33,9.05,9.0503,119222,0
2016-09-12,9.04,9.15,9.01,9.07,67100,0
2016-09-13,9.05,9.08,8.9,9.0125,100421,0
2016-09-14,9,9.07,8.87,9.05,111589,0
2016-09-15,9.07,9.17,8.94,9.1,69817,0
2016-09-16,9.11,9.14,9,9.08,136863,0
2016-09-19,9.12,9.2,9.02,9.09,181308,0
2016-09-20,9.13,9.16,9.05,9.13,127819,0
2016-09-21,9.13,9.25,9.02,9.23,104992,0
2016-09-22,9.22,9.41,9.08,9.39,121998,0
2016-09-23,9.36,9.45,9.25,9.27,76361,0
2016-09-26,9.2,9.28,9.13,9.24,96138,0
2016-09-27,9.25,9.2825,9.1201,9.25,148148,0
2016-09-28,9.24,9.31,9.09,9.11,64767,0
2016-09-29,9.1,9.22,9.045,9.14,158940,0
2016-09-30,9.18,9.22,9.0999,9.17,108238,0
2016-10-03,9.1,9.25,9.1,9.24,65906,0
2016-10-04,9.24,9.33,9.24,9.32,102299,0
2016-10-05,9.32,9.4,9.25,9.26,50857,0
2016-10-06,9.26,9.26,9.1,9.2,53613,0
2016-10-07,9.17,9.3,9.11,9.21,72051,0
2016-10-10,9.21,9.45,9.2,9.43,54335,0
2016-10-11,9.43,9.43,9.07,9.16,81019,0
2016-10-12,9.18,9.24,9.1,9.11,35024,0
2016-10-13,9.04,9.08,9.01,9.05,63509,0
2016-10-14,9.03,9.19,9.03,9.07,75344,0
2016-10-17,9.05,9.19,9,9.09,118685,0
2016-10-18,9.16,9.2,9.04,9.06,45769,0
2016-10-19,9.09,9.31,9.0164,9.28,80459,0
2016-10-20,9.27,9.4,9.24,9.37,77321,0
2016-10-21,9.29,9.45,9.21,9.44,326908,0
2016-10-24,9.45,9.71,9.432,9.63,99603,0
2016-10-25,9.58,9.6,9.25,9.59,77256,0
2016-10-26,9.54,9.66,9.45,9.5,102319,0
2016-10-27,9.54,9.57,9.38,9.44,88107,0
2016-10-28,9.38,9.5,9.38,9.44,101119,0
2016-10-31,9.35,9.6,9.325,9.55,117978,0
2016-11-01,9.6,9.6,8.845,8.9,116480,0
2016-11-02,8.9,9.9,8.055,9.5,303338,0
2016-11-03,9.55,9.75,9.35,9.65,243146,0
2016-11-04,9.65,9.8,9.625,9.7,325504,0
2016-11-07,9.15,9.95,9.1,9.9,263249,0
2016-11-08,9.8,10.25,9.55,10.1,278023,0
2016-11-09,9.95,10.2,9.7,10,179053,0
2016-11-10,10.05,10.25,9.85,10.1,142703,0
2016-11-11,10.1,10.2,9.85,9.95,275812,0
2016-11-14,10.05,10.45,9.95,10,178683,0
2016-11-15,9.95,10.3,9.95,10.2,114278,0
2016-11-16,10.15,10.255,9.85,10.2,183593,0
2016-11-17,10.15,10.5,10.15,10.4,126701,0
2016-11-18,10.45,10.5,10.35,10.5,136094,0
2016-11-21,10.45,11.0521,10.45,10.65,166050,0
2016-11-22,10.6,10.775,10.55,10.7,210709,0
2016-11-23,10.6,10.85,10.6,10.85,111795,0
2016-11-25,10.75,11.35,10.75,11.2,81957,0
2016-11-28,11.15,11.2,10.95,11.05,112827,0
2016-11-29,11.05,11.05,10.95,10.95,105092,0
2016-11-30,10.95,10.95,10.45,10.55,134636,0
2016-12-01,10.6,10.926,10.5,10.8,163761,0
2016-12-02,10.85,11,10.6,10.7,121270,0
2016-12-05,10.65,10.9,10.45,10.55,136267,0
2016-12-06,10.65,10.75,10.45,10.7,151359,0
2016-12-07,10.6,10.85,10.505,10.65,104689,0
2016-12-08,10.75,11.2,10.6,11.15,130553,0
2016-12-09,11.15,11.2,10.6,10.6,175880,0
2016-12-12,10.6,10.7,10.5,10.6,125362,0
2016-12-13,10.5,10.75,10.35,10.45,144711,0
2016-12-14,10.45,10.5,10.2,10.25,110208,0
2016-12-15,10.3,10.55,10.0902,10.25,111264,0
2016-12-16,10.35,10.45,10.175,10.35,145090,0
2016-12-19,10.4,10.7,10.3,10.55,145797,0
2016-12-20,10.55,11.4,10.5,11.15,249729,0
2016-12-21,11.2,11.2,10.54,10.65,186274,0
2016-12-22,10.65,11.1,10.625,11,152128,0
2016-12-23,11,11.05,10.75,10.8,125015,0
2016-12-27,10.7,11,10.605,10.9,80512,0
2016-12-28,11,11,10.6,10.65,69911,0
2016-12-29,10.7,10.825,10.475,10.7,102429,0
2016-12-30,10.7,10.7,10.575,10.7,97207,0
2017-01-03,10.7,10.85,10.6,10.8,139603,0
2017-01-04,10.9,11.05,10.8,11.05,69882,0
2017-01-05,11,11.025,10.825,10.9,125492,0
2017-01-06,11,11,10.45,10.55,144322,0
2017-01-09,10.55,10.7,10.5,10.65,90396,0
2017-01-10,10.7,10.8,10.45,10.75,237475,0
2017-01-11,10.75,10.75,10.5,10.65,117699,0
2017-01-12,10.65,10.65,10.25,10.25,121923,0
2017-01-13,10.35,10.475,10.2816,10.35,109834,0
2017-01-17,10.4,10.4,10.05,10.1,150512,0
2017-01-18,10.2,10.2,9.95,10.1,151050,0
2017-01-19,10.1,10.15,9.85,9.95,106534,0
2017-01-20,10,10.1,9.85,9.95,215875,0
2017-01-23,9.95,10.1,9.55,9.55,197667,0
2017-01-24,9.55,10,9.45,9.95,139133,0
2017-01-25,10,10.25,10,10.15,110477,0
2017-01-26,10.1,10.1,9.95,9.95,68177,0
2017-01-27,10.05,10.05,9.85,9.85,75389,0
2017-01-30,9.85,9.85,9.55,9.6,166839,0
2017-01-31,9.45,9.475,8.67,9,627692,0
2017-02-01,9.05,9.45,9.0325,9.25,485950,0
2017-02-02,9.2,9.6,9.2,9.45,543813,0
2017-02-03,9.5,9.75,9.4,9.5,278839,0
2017-02-06,9.45,9.8,9.35,9.55,259937,0
2017-02-07,9.55,9.875,9.5,9.75,245421,0
2017-02-08,9.7,9.75,9.5,9.5,174073,0
2017-02-09,9.6,10.1,9.55,10.05,153364,0
2017-02-10,10,10.1,9.94,10,198194,0
2017-02-13,10.1,10.2,10,10.075,163474,0
2017-02-14,10,10.3,9.975,10.25,223439,0
2017-02-15,10.15,10.3,10.05,10.1,123491,0
2017-02-16,10.05,10.15,9.95,9.95,173290,0
2017-02-17,10,10.075,9.9,10,203847,0
2017-02-21,10,10.15,9.75,10.1,215681,0
2017-02-22,10.05,10.25,9.95,10.2,98526,0
2017-02-23,10.25,10.25,10.05,10.2,90712,0
2017-02-24,10.1,10.25,10.1,10.15,129827,0
2017-02-27,10.15,10.3,10.1,10.2,125949,0
2017-02-28,10.15,10.175,9.8,10,173191,0
2017-03-01,10.1,10.25,10,10.2,108294,0
2017-03-02,10.2,10.2,9.875,9.9,92563,0
2017-03-03,9.95,10.2,9.8,9.85,69809,0
2017-03-06,9.8,9.85,9.6,9.75,92053,0
2017-03-07,9.7,9.75,9.6,9.7,55593,0
2017-03-08,9.75,9.95,9.65,9.7,66288,0
2017-03-09,9.7,9.85,9.6,9.65,62168,0
2017-03-10,9.75,9.8,9.55,9.65,59246,0
2017-03-13,9.75,9.8,9.65,9.65,37526,0
2017-03-14,9.65,9.65,9.35,9.4,85100,0
2017-03-15,9.4,9.75,9.3,9.6,123111,0
2017-03-16,10.35,10.6659,10.125,10.2,422446,0
2017-03-17,10.05,10.45,10.05,10.25,363285,0
2017-03-20,10.35,10.35,10.2,10.3,114937,0
2017-03-21,10.4,10.4,10.25,10.3,293508,0
2017-03-22,10.3,10.35,9.85,10.05,93657,0
2017-03-23,10.05,10.35,10.05,10.3,89947,0
2017-03-24,10.35,10.35,9.975,10,72586,0
2017-03-27,9.85,10.15,9.85,10.1,101139,0
2017-03-28,10.05,10.15,9.95,10.1,62110,0
2017-03-29,10.05,10.25,10.05,10.15,108345,0
2017-03-30,10.25,10.3,10.1,10.25,45198,0
2017-03-31,10.25,10.275,10.15,10.2,81595,0
2017-04-03,10.25,10.3,9.975,10.1,85055,0
2017-04-04,10.1,10.2,10.05,10.2,53853,0
2017-04-05,10.2,10.25,9.85,10,83056,0
2017-04-06,10.05,10.15,9.995,10.1,36081,0
2017-04-07,10,10.25,10,10.2,66492,0
2017-04-10,10.2,10.3,10.125,10.25,79750,0
2017-04-11,10.25,10.325,10.15,10.3,95263,0
2017-04-12,10.25,10.3,9.9,9.9,74177,0
2017-04-13,9.85,10,9.8,9.9,98141,0
2017-04-17,9.9,10.05,9.8,10.05,76853,0
2017-04-18,10,10.2,9.95,10.2,69871,0
2017-04-19,10.15,10.475,10.05,10.15,236582,0
2017-04-20,10.2,10.325,10.1,10.25,58370,0
2017-04-21,10.25,10.5,10.1,10.5,161062,0
2017-04-24,10.65,10.75,10.375,10.55,135288,0
2017-04-25,10.65,10.725,10.5,10.65,75235,0
2017-04-26,10.6,10.65,10.5,10.55,163075,0
2017-04-27,10.6,10.85,10.55,10.8,54501,0
2017-04-28,10.85,10.85,10.55,10.75,124539,0
2017-05-01,10.85,11.15,10.6,10.95,275546,0
2017-05-02,10.45,11.3,10.25,10.45,300702,0
2017-05-03,10.45,10.625,10.15,10.3,138130,0
2017-05-04,10.3,10.4,10,10.15,208720,0
2017-05-05,10.2,10.55,10.05,10.5,155339,0
2017-05-08,10.45,10.75,10.45,10.65,199654,0
2017-05-09,10.7,10.95,10.65,10.9,144893,0
2017-05-10,10.9,10.9,10.65,10.75,138969,0
2017-05-11,10.7,10.8,10.5,10.5,130970,0
2017-05-12,10.55,10.6,10.35,10.4,101014,0
2017-05-15,10.45,10.7,10.45,10.55,99561,0
2017-05-16,10.5,10.55,10.35,10.45,124170,0
2017-05-17,10.3,10.4,10.1,10.15,152901,0
2017-05-18,10.1,10.4,10.1,10.35,103853,0
2017-05-19,10.3,10.5,10.2,10.25,107399,0
2017-05-22,10.25,10.4907,10.1,10.15,166705,0
2017-05-23,10.15,10.4,10.0849,10.35,111721,0
2017-05-24,10.35,10.4,10.25,10.3,59503,0
2017-05-25,10.35,10.4,10.25,10.35,75404,0
2017-05-26,10.35,10.35,10.15,10.2,107992,0
2017-05-30,10.2,10.2,10,10.05,114884,0
2017-05-31,10.1,10.15,9.9,10,111182,0
2017-06-01,10,10.175,9.9,10,236215,0
2017-06-02,10,10.15,9.975,10.05,186118,0
2017-06-05,10.05,10.1652,9.9,10.05,158301,0
2017-06-06,9.95,10.1,9.85,9.9,137547,0
2017-06-07,9.95,10.05,9.795,9.9,159787,0
2017-06-08,9.9,10.05,9.8,10,177446,0
2017-06-09,10,10.35,9.9,10.15,161109,0
2017-06-12,10.15,10.35,9.96,10.15,202601,0
2017-06-13,10.15,10.45,10.15,10.25,258869,0
2017-06-14,10.1,10.125,9.66,9.8,199746,0
2017-06-15,9.7,9.825,9.65,9.8,88222,0
2017-06-16,9.65,9.65,9.4,9.5,227047,0
2017-06-19,9.55,9.6,9.45,9.55,87518,0
2017-06-20,9.6,9.6,9.375,9.5,82548,0
2017-06-21,9.5,9.6,9.4,9.55,108322,0
2017-06-22,9.55,9.75,9.5,9.65,189368,0
2017-06-23,9.65,10.05,9.6,10,408941,0
2017-06-26,10.05,10.3,9.9,10.15,199515,0
2017-06-27,10.1,10.2,9.8,9.8,253166,0
2017-06-28,9.85,10.15,9.85,9.9,188551,0
2017-06-29,9.9,10,9.65,9.9,142790,0
2017-06-30,9.9,9.9,9.65,9.75,119598,0
2017-07-03,9.8,10.15,9.75,10.05,96007,0
2017-07-05,10,10,9.65,9.7,137415,0
2017-07-06,9.65,9.75,9.45,9.45,150475,0
2017-07-07,9.55,9.65,9.4,9.65,68927,0
2017-07-10,9.6,9.6,9.4,9.55,110955,0
2017-07-11,9.6,9.6,9.35,9.4,230901,0
2017-07-12,9.5,9.6,9.4,9.45,107254,0
2017-07-13,9.45,9.7,9.35,9.625,119655,0
2017-07-14,9.55,9.7,9.55,9.6,72813,0
2017-07-17,9.55,9.75,9.5,9.65,104294,0
2017-07-18,9.6,9.75,9.5,9.6,108322,0
2017-07-19,9.6,9.7,9.6,9.65,90162,0
2017-07-20,9.6,9.75,9.55,9.7,207927,0
2017-07-21,9.75,9.75,9.65,9.7,281789,0
2017-07-24,9.65,9.75,9.575,9.6,100315,0
2017-07-25,9.6,9.75,9.6,9.6,109759,0
2017-07-26,9.6,9.75,9.5,9.75,201948,0
2017-07-27,9.75,9.85,9.5,9.6,190568,0
2017-07-28,9.55,9.8,9.55,9.65,82037,0
2017-07-31,9.65,9.75,9.5856,9.65,86053,0
2017-08-01,9.7,9.7,9.5,9.65,110203,0
2017-08-02,9.6,9.65,9.35,9.45,139767,0
2017-08-03,9.5,9.6,9.25,9.3,92952,0
2017-08-04,9.3,9.45,9.28,9.4,74445,0
2017-08-07,9.3,9.475,9.275,9.3,66428,0
2017-08-08,9.3,9.425,9.25,9.3,57930,0
2017-08-09,9.2,9.3,9,9.1,106218,0
2017-08-10,9.1,9.15,8.85,9.05,217512,0
2017-08-11,9.1,9.1,8.8,8.85,103415,0
2017-08-14,8.9,9.05,8.9,8.9,47516,0
2017-08-15,8.9,8.9,8.55,8.65,138580,0
2017-08-16,8.7,8.9,8.55,8.6,101805,0
2017-08-17,8.55,8.8,8.4,8.7,130743,0
2017-08-18,8.6,8.8,8.6,8.8,146374,0
2017-08-21,8.8,9.45,8.7,9.25,322446,0
2017-08-22,9.3,9.45,8.975,9.1,182868,0
2017-08-23,9.1,9.1,8.9,8.9,142221,0
2017-08-24,8.45,8.75,7.8,8,593801,0
2017-08-25,8.1,8.95,8.1,8.95,520607,0
2017-08-28,8.9,9.1,8.45,8.85,356639,0
2017-08-29,8.75,8.95,8.75,8.85,218276,0
2017-08-30,8.9,9,8.8,8.85,191927,0
2017-08-31,8.9,9,8.85,9,170583,0
2017-09-01,9.05,9.25,9,9.15,185888,0
2017-09-05,9.2,9.25,8.9,9,145154,0
2017-09-06,9.1,9.35,9.1,9.25,154879,0
2017-09-07,9.2,9.425,9.15,9.4,119765,0
2017-09-08,9.45,9.45,9.125,9.35,204600,0
2017-09-11,9.4,9.6,9.2319,9.55,160399,0
2017-09-12,9.5,9.8,9.5,9.7,190802,0
2017-09-13,9.7,9.75,9.45,9.55,286188,0
2017-09-14,9.6,9.85,9.5,9.55,279293,0
2017-09-15,9.6,9.775,9.55,9.6,386768,0
2017-09-18,9.65,9.725,9.45,9.55,159657,0
2017-09-19,9.6,9.6,9.4,9.55,127721,0
2017-09-20,9.6,9.6,9.4,9.45,122970,0
2017-09-21,9.5,9.6,9.4,9.45,82547,0
2017-09-22,9.5,9.75,9.5,9.75,112324,0
2017-09-25,9.75,9.85,9.55,9.7,144136,0
2017-09-26,9.75,10.15,9.65,10.05,239283,0
2017-09-27,10.15,10.49,9.8,9.95,168177,0
2017-09-28,10,10,9.775,9.85,65193,0
2017-09-29,9.9,10.1,9.85,9.85,89177,0
2017-10-02,9.9,9.95,9.725,9.8,115465,0
2017-10-03,9.8,10.2,9.775,9.9,266991,0
2017-10-04,9.95,9.95,9.675,9.8,106444,0
2017-10-05,9.85,10.1,9.7,10.05,163152,0
2017-10-06,9.95,10.15,9.8,10.05,152418,0
2017-10-09,10.05,10.1,9.7,9.7,92351,0
2017-10-10,9.7,10.05,9.55,9.95,173195,0
2017-10-11,9.95,9.95,9.7,9.95,95726,0
2017-10-12,9.95,10,9.7,9.8,96767,0
2017-10-13,9.8,9.85,9.5,9.6,151612,0
2017-10-16,9.6,9.8,9.4,9.5,105675,0
2017-10-17,9.5,9.7,9.5,9.6,94194,0
2017-10-18,9.65,9.7,9.45,9.5,124648,0
2017-10-19,9.45,9.475,9.25,9.3,104112,0
2017-10-20,9.35,9.5,9.25,9.45,135668,0
2017-10-23,9.5,9.5,9.25,9.3,92861,0
2017-10-24,9.35,9.35,9.15,9.35,108935,0
2017-10-25,9.35,9.35,9.15,9.25,99110,0
2017-10-26,9.25,9.35,9.15,9.35,130768,0
2017-10-27,9.4,9.8,9.3,9.75,173772,0
2017-10-30,9.55,9.65,9.15,9.35,163694,0
2017-10-31,9.75,9.75,9.2,9.4,142417,0
2017-11-01,9.5,9.5,9.05,9.3,243776,0
2017-11-02,9.25,9.65,9.2,9.6,320347,0
2017-11-03,9.55,9.575,9.4,9.5,256070,0
2017-11-06,9.45,9.75,9.35,9.55,177721,0
2017-11-07,9.6,9.6,9.1,9.2,304772,0
2017-11-08,9.1,9.35,8.85,9.3,452895,0
2017-11-09,9.2,9.25,9.025,9.15,154968,0
2017-11-10,9.1,9.35,9.1,9.2,158461,0
