Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.2,6.3,5.9,6.1,134190,0
2005-02-28,6.1,6.1,5.5,5.7,180780,0
2005-03-01,5.7,5.9,5.6,5.8,183860,0
2005-03-02,5.6,5.8,5.5,5.7,151400,0
2005-03-03,5.7,5.9,5.6,5.9,84930,0
2005-03-04,5.9,6,5.7,5.9,54170,0
2005-03-07,5.8,5.9,5.6,5.7,125450,0
2005-03-08,5.7,5.8,5.6,5.7,81570,0
2005-03-09,5.2,5.7,5.2,5.6,88650,0
2005-03-10,5.7,5.8,5.6,5.7,123870,0
2005-03-11,5.8,5.8,5.6,5.6,52510,0
2005-03-14,5.7,5.7,5.1,5.4,189190,0
2005-03-15,5.4,5.5,5.1,5.2,167550,0
2005-03-16,5.1,5.8,5.1,5.7,146860,0
2005-03-17,5.7,5.8,5.5,5.6,145990,0
2005-03-18,5.6,6.1,5.5,6,184360,0
2005-03-21,5.9,6.5,5.9,6.3,98810,0
2005-03-22,6.4,6.5,6,6.1,67450,0
2005-03-23,6,6,5.6,5.7,61300,0
2005-03-24,5.8,5.9,5.7,5.7,41680,0
2005-03-28,5.8,6,5.5,5.6,76680,0
2005-03-29,5.6,5.7,5.3,5.3,75830,0
2005-03-30,5.4,5.7,5.4,5.7,157770,0
2005-03-31,5.7,5.9,5.6,5.9,74070,0
2005-04-01,6,6.3,5.7,6,220180,0
2005-04-04,6.1,6.1,5.7,5.9,80330,0
2005-04-05,5.8,5.9,5.5,5.8,87010,0
2005-04-06,5.8,5.8,5.6,5.7,43320,0
2005-04-07,5.6,5.7,5.5,5.6,55610,0
2005-04-08,5.5,5.6,5.2,5.3,124500,0
2005-04-11,5.4,5.4,5.2,5.3,55450,0
2005-04-12,5.4,5.4,5.1,5.3,130200,0
2005-04-13,5.3,5.3,5,5.1,149800,0
2005-04-14,5.2,5.2,5,5,76430,0
2005-04-15,5,5.1,4.4,4.6,263320,0
2005-04-18,4.4,4.8,4.2,4.6,176900,0
2005-04-19,4.7,4.8,4.5,4.6,132070,0
2005-04-20,4.7,4.8,4.4,4.5,168320,0
2005-04-21,4.6,4.8,4.5,4.8,118490,0
2005-04-22,4.8,4.8,4.6,4.7,80340,0
2005-04-25,4.7,4.8,4.4,4.6,139360,0
2005-04-26,4.4,4.6,4.3,4.3,112440,0
2005-04-27,4.4,4.4,4.2,4.2,81530,0
2005-04-28,4.2,4.4,4.19,4.3,80540,0
2005-04-29,4.3,4.4,4.2,4.2,84540,0
2005-05-02,4.2,4.4,4.1,4.3,70230,0
2005-05-03,4.3,4.9,4.3,4.9,191170,0
2005-05-04,4.9,5.5,4.9,5.5,201220,0
2005-05-05,5.5,5.6,5,5.1,138890,0
2005-05-06,5.1,5.2,5,5.1,71780,0
2005-05-09,5.2,6,5.1,5.7,235740,0
2005-05-10,5.7,5.8,4.9,5.1,332630,0
2005-05-11,5,5.1,4.6,4.8,246300,0
2005-05-12,4.8,4.8,4.6,4.7,96010,0
2005-05-13,4.7,4.8,4.5,4.5,86670,0
2005-05-16,4.6,4.8,4.5,4.7,84920,0
2005-05-17,4.7,4.8,4.6,4.6,107550,0
2005-05-18,4.6,4.8,4.6,4.8,102140,0
2005-05-19,4.7,4.8,4.6,4.6,114330,0
2005-05-20,4.7,4.7,4.5,4.7,92460,0
2005-05-23,4.7,4.8,4.6,4.8,139490,0
2005-05-24,4.8,5.2,4.8,5,409840,0
2005-05-25,5,5,4.7,4.7,265260,0
2005-05-26,4.8,4.8,4.5,4.7,205270,0
2005-05-27,4.7,4.7,4.5,4.6,345720,0
2005-05-31,4.7,4.7,4.5,4.6,133080,0
2005-06-01,4.6,4.7,4.5,4.6,145570,0
2005-06-02,4.5,4.8,4.5,4.8,109910,0
2005-06-03,4.8,4.8,4.6,4.7,71390,0
2005-06-06,4.7,4.8,4.6,4.8,118530,0
2005-06-07,4.8,5.2,4.8,4.9,355220,0
2005-06-08,5,5,4.6,4.7,212510,0
2005-06-09,4.7,4.8,4.6,4.8,97930,0
2005-06-10,4.7,4.8,4.6,4.7,85990,0
2005-06-13,4.7,4.7,4.5,4.7,115150,0
2005-06-14,4.6,4.8,4.6,4.8,118640,0
2005-06-15,4.7,4.8,4.7,4.8,86670,0
2005-06-16,4.8,5,4.7,5,210190,0
2005-06-17,5,5.6,4.9,5.4,695070,0
2005-06-20,5.5,5.5,5,5.1,400950,0
2005-06-21,5.2,5.2,4.9,5,225780,0
2005-06-22,5.1,5.1,4.8,4.9,293430,0
2005-06-23,4.9,5,4.6,4.6,296770,0
2005-06-24,4.7,4.7,4.4,4.4,753130,0
2005-06-27,4.5,4.7,4.5,4.5,159900,0
2005-06-28,4.5,4.7,4.5,4.6,299530,0
2005-06-29,4.6,4.7,4.5,4.6,75120,0
2005-06-30,4.7,4.7,4.6,4.7,92400,0
2005-07-01,4.7,4.8,4.6,4.7,60170,0
2005-07-05,4.6,4.7,4.5,4.6,142690,0
2005-07-06,4.6,4.7,4.5,4.7,78610,0
2005-07-07,4.6,4.7,4.5,4.7,102320,0
2005-07-08,4.6,4.7,4.6,4.7,52540,0
2005-07-11,4.7,4.7,4.6,4.7,61350,0
2005-07-12,4.7,4.7,4.6,4.7,95840,0
2005-07-13,4.7,4.7,4.4,4.5,265830,0
2005-07-14,4.5,4.6,4.4,4.5,117390,0
2005-07-15,4.5,4.6,4.4,4.5,100880,0
2005-07-18,4.6,4.7,4.5,4.6,117870,0
2005-07-19,4.5,4.7,4.5,4.6,109730,0
2005-07-20,4.5,4.6,4.4,4.6,125920,0
2005-07-21,4.5,4.6,4.4,4.5,101740,0
2005-07-22,4.5,4.5,4.2,4.4,251910,0
2005-07-25,4.3,4.5,4.3,4.4,86320,0
2005-07-26,4.4,4.6,4.4,4.5,115050,0
2005-07-27,4.6,5.2,4.6,5.2,546360,0
2005-07-28,5.2,5.3,4.7,5,429830,0
2005-07-29,5,5,4.8,4.9,119770,0
2005-08-01,5,5.5,5,5.4,314930,0
2005-08-02,5.5,5.5,5.2,5.3,253460,0
2005-08-03,5.3,5.5,5.2,5.5,135790,0
2005-08-04,5.5,5.8,5.4,5.7,407430,0
2005-08-05,5.7,5.9,5.4,5.7,315900,0
2005-08-08,5.7,5.9,5.4,5.6,274450,0
2005-08-09,5.7,5.7,5.3,5.4,201370,0
2005-08-10,5.5,5.6,4.8,5,463910,0
2005-08-11,5.1,5.1,4.6,4.8,240360,0
2005-08-12,4.7,4.9,4.7,4.8,222620,0
2005-08-15,4.9,5,4.7,4.9,97950,0
2005-08-16,4.9,5,4.8,4.8,75490,0
2005-08-17,4.9,4.9,4.7,4.8,79050,0
2005-08-18,4.7,4.8,4.6,4.7,75630,0
2005-08-19,4.7,4.8,4.6,4.8,72050,0
2005-08-22,4.7,4.8,4.6,4.7,85500,0
2005-08-23,4.7,4.8,4.6,4.7,50140,0
2005-08-24,4.7,4.8,4.6,4.7,38550,0
2005-08-25,4.6,4.7,4.5,4.6,100380,0
2005-08-26,4.5,4.7,4.5,4.6,52470,0
2005-08-29,4.5,4.6,4.5,4.6,80920,0
2005-08-30,4.5,4.7,4.5,4.6,82870,0
2005-08-31,4.6,4.7,4.6,4.7,86540,0
2005-09-01,4.7,4.7,4.5,4.5,85580,0
2005-09-02,4.6,4.7,4.5,4.5,68890,0
2005-09-06,4.5,4.7,4.5,4.6,49670,0
2005-09-07,4.7,4.7,4.5,4.5,180490,0
2005-09-08,4.6,4.8,4.5,4.8,144600,0
2005-09-09,4.7,5.1,4.7,5,310650,0
2005-09-12,5,5.2,5,5.1,211920,0
2005-09-13,5.1,5.1,4.8,4.9,262050,0
2005-09-14,4.8,4.9,4.6,4.8,172650,0
2005-09-15,4.7,4.8,4.6,4.7,63690,0
2005-09-16,4.7,4.8,4.7,4.8,26780,0
2005-09-19,4.8,4.8,4.6,4.8,83260,0
2005-09-20,4.6,4.7,4.6,4.7,78620,0
2005-09-21,4.7,4.7,4.5,4.7,58770,0
2005-09-22,4.6,4.7,4.6,4.7,103100,0
2005-09-23,4.6,4.9,4.6,4.8,147570,0
2005-09-26,4.7,5,4.7,4.9,113390,0
2005-09-27,4.8,4.9,4.7,4.7,79920,0
2005-09-28,4.7,4.8,4.7,4.8,60520,0
2005-09-29,4.7,4.9,4.7,4.8,114050,0
2005-09-30,4.8,4.8,4.7,4.8,59550,0
2005-10-03,4.7,5,4.7,5,148180,0
2005-10-04,5,5.2,4.9,5.1,195940,0
2005-10-05,5,5.1,4.8,4.9,89620,0
2005-10-06,4.9,4.9,4.6,4.8,87580,0
2005-10-07,4.7,5,4.7,4.9,26460,0
2005-10-10,4.9,4.9,4.7,4.8,76580,0
2005-10-11,4.9,4.9,4.7,4.8,119850,0
2005-10-12,4.7,4.8,4.6,4.7,191710,0
2005-10-13,4.6,4.8,4.6,4.7,56320,0
2005-10-14,4.7,4.8,4.6,4.7,51400,0
2005-10-17,4.6,4.8,4.6,4.6,54350,0
2005-10-18,4.6,4.7,4.6,4.7,95050,0
2005-10-19,4.7,4.8,4.5,4.7,121320,0
2005-10-20,4.7,4.7,4.5,4.7,78800,0
2005-10-21,4.7,4.8,4.6,4.8,72850,0
2005-10-24,4.7,4.8,4.6,4.7,40560,0
2005-10-25,4.7,4.8,4.6,4.7,77360,0
2005-10-26,4.6,4.8,4.6,4.6,140320,0
2005-10-27,4.7,4.8,4.6,4.7,46340,0
2005-10-28,4.8,4.8,4.6,4.8,53140,0
2005-10-31,4.8,4.9,4.6,4.8,153960,0
2005-11-01,4.8,4.9,4.7,4.8,110020,0
2005-11-02,4.8,4.9,4.7,4.9,136290,0
2005-11-03,4.9,4.9,4.7,4.8,139530,0
2005-11-04,4.6,4.7,4,4.2,743210,0
2005-11-07,4.2,4.3,4.1,4.2,149460,0
2005-11-08,4.2,4.2,4,4.1,128030,0
2005-11-09,4.1,4.2,4,4.1,164670,0
2005-11-10,4.1,4.1,3.7,3.9,274820,0
2005-11-11,4,4,3.7,3.8,233350,0
2005-11-14,3.8,3.9,3.7,3.9,134340,0
2005-11-15,3.8,3.9,3.8,3.9,73640,0
2005-11-16,3.8,3.9,3.7,3.9,94480,0
2005-11-17,3.8,3.9,3.8,3.9,111070,0
2005-11-18,3.8,3.8,3.6,3.7,140460,0
2005-11-21,3.9,4.1,3.8,4,246340,0
2005-11-22,4.1,4.1,3.9,4,72540,0
2005-11-23,4,4.6,4,4.5,386780,0
2005-11-25,4.5,4.6,4.5,4.6,38190,0
2005-11-28,4.5,4.6,4.2,4.3,162820,0
2005-11-29,4.3,4.4,4,4.1,108550,0
2005-11-30,4,4.2,4,4.1,82000,0
2005-12-01,4.2,4.3,4,4.1,154730,0
2005-12-02,4.1,4.1,4,4.1,77270,0
2005-12-05,4,4.1,3.8,3.9,122150,0
2005-12-06,4,4.2,3.9,4.1,95270,0
2005-12-07,4.2,4.3,4.1,4.2,72260,0
2005-12-08,4.1,4.3,4.1,4.2,57220,0
2005-12-09,4.1,4.5,4.1,4.4,178510,0
2005-12-12,4.4,4.4,4.2,4.3,78570,0
2005-12-13,4.3,4.4,4.2,4.3,43780,0
2005-12-14,4.2,4.3,4.2,4.3,47550,0
2005-12-15,4.3,4.3,4.2,4.2,33900,0
2005-12-16,4.2,4.3,4.1,4.2,102490,0
2005-12-19,4.1,4.3,4,4,188950,0
2005-12-20,4,4.4,4,4.3,181980,0
2005-12-21,4.3,4.4,4.2,4.3,93810,0
2005-12-22,4.2,4.5,4.2,4.4,129760,0
2005-12-23,4.3,4.4,4.2,4.3,41180,0
2005-12-27,4.2,4.4,4.2,4.3,69140,0
2005-12-28,4.2,4.4,4.1,4.3,232330,0
2005-12-29,4.2,4.4,4.2,4.3,107960,0
2005-12-30,4.3,4.3,4.1,4.3,257130,0
2006-01-03,4.2,4.3,4.2,4.2,83680,0
2006-01-04,4.2,4.4,4.2,4.4,109160,0
2006-01-05,4.4,4.5,4.3,4.38,59840,0
2006-01-06,4.3,4.7,4.3,4.7,227270,0
2006-01-09,4.8,5.4,4.7,5.3,440950,0
2006-01-10,5.3,5.6,5.2,5.3,287920,0
2006-01-11,5.3,5.4,5,5.2,175670,0
2006-01-12,5.1,5.3,5.1,5.2,102030,0
2006-01-13,5.1,5.3,4.6,5.1,338730,0
2006-01-17,5.1,5.31,5,5.2,98960,0
2006-01-18,5.2,5.4,5.1,5.3,136940,0
2006-01-19,5.3,5.4,5,5.3,99570,0
2006-01-20,5.3,5.4,5.1,5.2,89020,0
2006-01-23,5.1,5.2,4.8,5.1,132050,0
2006-01-24,5.1,5.1,4.8,4.8,129190,0
2006-01-25,4.8,4.91,4.8,4.9,61870,0
2006-01-26,5,5,4.9,5,71580,0
2006-01-27,5,5,4.8,4.9,69390,0
2006-01-30,4.9,5.2,4.9,5.1,124470,0
2006-01-31,5.1,5.2,5,5.1,101230,0
2006-02-01,5,5.1,4.9,4.91,66490,0
2006-02-02,5.1,5.1,4.9,5,89340,0
2006-02-03,5.1,5.1,4.8,4.9,116890,0
2006-02-06,4.9,4.9,4.7,4.7,93040,0
2006-02-07,4.7,4.8,4.61,4.8,87140,0
2006-02-08,4.8,4.8,4.6,4.61,83540,0
2006-02-09,4.7,5,4.7,5,129180,0
2006-02-10,4.8,4.9,4.6,4.6,84420,0
2006-02-13,4.6,4.8,4.6,4.61,127910,0
2006-02-14,4.6,4.8,4.6,4.7,103270,0
2006-02-15,4.7,4.8,4.4,4.6,151590,0
2006-02-16,4.5,4.6,4.5,4.5,110510,0
2006-02-17,4.5,4.6,4.4,4.6,152260,0
2006-02-21,4.5,5,4.4,5,370270,0
2006-02-22,5,5.3,4.9,5.2,297490,0
2006-02-23,5.2,5.2,4.9,5.1,161820,0
2006-02-24,5.1,5.3,5,5.3,206080,0
2006-02-27,5.2,5.6,5.2,5.5,242740,0
2006-02-28,5.6,5.8,5.2,5.3,443550,0
2006-03-01,5.61,5.61,5.3,5.4,268660,0
2006-03-02,5.5,6.7,5.5,6.5,1106530,0
2006-03-03,6.7,7.5,6.6,6.9,897230,0
2006-03-06,7,7.4,6.41,6.6,616510,0
2006-03-07,6.6,6.9,6.1,6.2,375430,0
2006-03-08,6.2,6.4,5.9,6.2,404520,0
2006-03-09,6.3,6.9,6.2,6.6,456620,0
2006-03-10,6.7,7.4,6.4,7.3,556740,0
2006-03-13,7.4,7.9,7.3,7.5,833320,0
2006-03-14,7.5,7.6,6.9,7.2,587700,0
2006-03-15,7.2,7.6,7.2,7.4,291400,0
2006-03-16,7.5,7.7,7.1,7.2,329590,0
2006-03-17,7.2,9,6.9,8.5,1358220,0
2006-03-20,9,9.8,8.7,9.4,1599530,0
2006-03-21,9.6,10.6,9.4,9.9,2093090,0
2006-03-22,10,10.3,8.7,8.7,1275950,0
2006-03-23,8.7,9.2,8.3,8.8,497330,0
2006-03-24,8.9,9.5,8.8,9.4,344670,0
2006-03-27,9.4,9.7,9.3,9.5,300790,0
2006-03-28,9.5,9.5,8.6,8.8,435560,0
2006-03-29,8.8,9,8.5,9,557450,0
2006-03-30,9,9.1,8.5,8.7,352020,0
2006-03-31,8.5,9.5,8.5,9.4,467840,0
2006-04-03,9.4,10.7,9.1,10.3,1387220,0
2006-04-04,10.5,11.4,10.5,11.3,1291260,0
2006-04-05,11.9,12,11.2,11.9,1132010,0
2006-04-06,11,12.7,11,12,1079650,0
2006-04-07,12.4,12.7,11.8,12.2,837420,0
2006-04-10,12.1,12.2,10.7,11.4,898060,0
2006-04-11,11.4,11.9,11.1,11.3,428570,0
2006-04-12,11.3,11.9,11.3,11.9,405830,0
2006-04-13,12.2,12.5,11.8,12.3,649210,0
2006-04-17,12.4,12.5,11.6,11.9,625580,0
2006-04-18,11.9,12.2,11.4,11.5,691910,0
2006-04-19,11.6,11.6,10.7,11,966520,0
2006-04-20,10.9,11,10.2,10.3,769120,0
2006-04-21,10.3,11.1,10.3,11.1,620590,0
2006-04-24,11.1,12.3,11.1,12.1,669140,0
2006-04-25,12.5,13.5,12.4,13.2,977860,0
2006-04-26,13.2,14.1,13.2,13.6,1034010,0
2006-04-27,13.6,13.6,12.5,13,673850,0
2006-04-28,12.7,13.1,12.5,13.1,450170,0
2006-05-01,13.5,14,13.4,13.7,535440,0
2006-05-02,14,14.4,13.1,13.2,770260,0
2006-05-03,13.2,13.57,12.7,13,450240,0
2006-05-04,13.2,13.7,12.7,13.6,857490,0
2006-05-05,15.3,15.5,13.9,14,1642160,0
2006-05-08,13.9,14.3,12.8,14,815400,0
2006-05-09,14.1,14.1,13.1,13.1,398460,0
2006-05-10,13.5,13.5,12.4,13.5,531150,0
2006-05-11,13.6,13.8,13.1,13.2,280390,0
2006-05-12,12.8,14.1,12.5,14.1,872000,0
2006-05-15,13.8,14,13.3,13.4,408910,0
2006-05-16,13.3,13.6,12.7,13.1,391950,0
2006-05-17,13.2,13.2,12.6,12.7,298000,0
2006-05-18,12.7,13,10.8,12,622210,0
2006-05-19,11.3,11.9,11,11.5,615480,0
2006-05-22,11.3,11.4,10.3,11.1,859410,0
2006-05-23,11.4,12.1,11,11.8,614020,0
2006-05-24,11.7,12,11.1,11.6,510020,0
2006-05-25,11.6,11.8,10.8,11.5,409390,0
2006-05-26,11.6,11.9,11.3,11.6,281910,0
2006-05-30,11.3,11.4,11.2,11.4,227180,0
2006-05-31,11.3,11.7,11.3,11.6,276240,0
2006-06-01,12,12.5,12,12.4,481190,0
2006-06-02,12.3,12.6,12,12.3,392370,0
2006-06-05,12.2,12.4,12,12.2,301310,0
2006-06-06,12.1,12.6,11.8,12.6,402340,0
2006-06-07,12.5,13.5,12.2,12.6,423100,0
2006-06-08,12.5,12.8,12.2,12.6,273680,0
2006-06-09,12.7,13.2,12.3,12.3,295390,0
2006-06-12,12.3,12.6,11.4,11.6,338430,0
2006-06-13,11.2,11.5,10.6,11.3,485250,0
2006-06-14,10.8,11.5,10.8,11.5,233380,0
2006-06-15,11.6,12,11.5,11.9,277950,0
2006-06-16,12.1,12.1,11.3,11.5,200520,0
2006-06-19,11.4,11.9,11,11.8,240910,0
2006-06-20,11.9,12.1,11.4,12,234780,0
2006-06-21,11.8,12.4,11.7,12.1,320390,0
2006-06-22,12.2,12.2,11.8,12,81520,0
2006-06-23,11.7,12.1,11,11.6,532290,0
2006-06-26,11.2,11.6,10.8,11,547050,0
2006-06-27,11,11.3,10.1,10.2,639800,0
2006-06-28,10,10,9,9.2,1029520,0
2006-06-29,9.2,10.7,9,10.5,912150,0
2006-06-30,10.7,11.4,10.5,10.5,1755430,0
2006-07-03,10.5,10.7,10,10.1,396850,0
2006-07-05,10.2,10.2,9.3,9.5,382720,0
2006-07-06,9.5,9.9,9.4,9.4,335040,0
2006-07-07,9.5,10.2,9.3,10.1,368130,0
2006-07-10,10.2,10.5,9.8,10.1,422250,0
2006-07-11,9.95,11.49,9.74,11.4,915000,0
2006-07-12,11.55,12.4,11.55,11.73,746000,0
2006-07-13,11.7,11.7,10.86,10.92,744300,0
2006-07-14,10.6,11.3,10.51,10.75,592200,0
2006-07-17,10.55,11.1,10.55,11.06,314400,0
2006-07-18,11.1,11.65,11.1,11.4,629800,0
2006-07-19,11.4,12.05,11.4,11.87,447800,0
2006-07-20,12,12.25,11.65,11.67,391900,0
2006-07-21,11.6,11.75,10.7,10.8,531100,0
2006-07-24,10.85,11.68,10.83,11.54,453400,0
2006-07-25,11.54,12.05,11.5,11.64,361900,0
2006-07-26,11.53,11.73,11.31,11.33,344200,0
2006-07-27,11.6,11.76,11.1,11.4,405400,0
2006-07-28,11.42,11.96,11.4,11.85,413100,0
2006-07-31,12,12.38,11.97,12.15,409500,0
2006-08-01,12.1,12.36,11.95,12.14,499900,0
2006-08-02,12.15,12.28,11.95,12.17,452900,0
2006-08-03,12.15,13.14,12.12,12.79,987900,0
2006-08-04,12.8,12.8,10.96,11.28,1939300,0
2006-08-07,11,11.42,10.75,11.04,490200,0
2006-08-08,11.04,11.71,10.95,11.58,828200,0
2006-08-09,11.66,11.96,11.28,11.32,397100,0
2006-08-10,11.05,11.19,11.03,11.04,362100,0
2006-08-11,11.01,11.18,10.69,10.77,287200,0
2006-08-14,10.82,11.1,10.82,10.98,300500,0
2006-08-15,11.1,11.5,11.1,11.48,395000,0
2006-08-16,11.5,11.6,11.28,11.35,313900,0
2006-08-17,11.35,11.6,11.26,11.6,311100,0
2006-08-18,11.61,11.77,11.5,11.76,179100,0
2006-08-21,11.7,11.7,11.36,11.43,305700,0
2006-08-22,11.4,11.63,11.37,11.62,268700,0
2006-08-23,11.62,11.65,11.23,11.35,195500,0
2006-08-24,11.3,11.5,11.1,11.24,216600,0
2006-08-25,11.19,11.45,11.11,11.3,177800,0
2006-08-28,11.35,11.55,11.34,11.49,269000,0
2006-08-29,11.49,11.57,11.36,11.57,241200,0
2006-08-30,11.55,12.08,11.54,11.92,550800,0
2006-08-31,11.94,12.05,11.87,11.95,314000,0
2006-09-01,11.98,12.15,11.96,12.14,222400,0
2006-09-05,12.13,12.6,12.13,12.55,349100,0
2006-09-06,12.68,12.96,12.66,12.76,481000,0
2006-09-07,12.78,12.9,12.5,12.63,358800,0
2006-09-08,12.63,13.1,12.63,13,356800,0
2006-09-11,12.9,12.95,12.75,12.84,199200,0
2006-09-12,12.82,13.12,12.8,13.08,228600,0
2006-09-13,13.09,13.94,13.03,13.86,505900,0
2006-09-14,13.86,14.35,13.52,14.21,515400,0
2006-09-15,14.35,15.37,14.35,14.94,1121600,0
2006-09-18,15.05,15.8,14.95,15.42,875100,0
2006-09-19,15.58,16.8,14.75,14.91,456452,0
2006-09-20,15,15.33,14.87,15.17,625553,0
2006-09-21,15.25,15.68,14.76,14.9,672421,0
2006-09-22,14.8,14.8,13.5,14.34,459813,0
2006-09-25,14.19,15.33,13.7,15.19,555759,0
2006-09-26,15.09,15.22,14.53,14.98,585672,0
2006-09-27,14.84,15.28,14.71,15.07,308926,0
2006-09-28,15.2,15.23,14.84,15.02,347993,0
2006-09-29,14.92,15.5,14.88,15.22,485252,0
2006-10-02,15.1,15.6,15.05,15.24,375366,0
2006-10-03,15.06,15.29,14.92,15.14,293789,0
2006-10-04,15.05,15.75,15.01,15.68,440118,0
2006-10-05,15.5,17.85,15.5,17,1319531,0
2006-10-06,17,17.2,16.75,16.95,717134,0
2006-10-09,16.92,17.25,16.57,17.05,276064,0
2006-10-10,17.25,17.3,16.91,17.25,372048,0
2006-10-11,17.25,17.35,17.05,17.05,276842,0
2006-10-12,16.42,16.58,14.1,15.41,3548838,0
2006-10-13,15.25,16.1,15.05,15.54,999680,0
2006-10-16,15.6,15.85,15.5,15.55,449754,0
2006-10-17,15.58,15.7,15.15,15.49,368466,0
2006-10-18,15.55,15.85,15.4,15.62,750894,0
2006-10-19,15.4,15.69,15.26,15.45,411143,0
2006-10-20,15.55,15.55,15.14,15.28,379089,0
2006-10-23,15.15,15.27,14.91,14.93,400211,0
2006-10-24,14.91,15.22,14.78,15.22,566148,0
2006-10-25,15.07,15.36,15.03,15.35,405524,0
2006-10-26,15.4,15.99,15.4,15.96,447707,0
2006-10-27,16,16.2,15.93,16.08,482147,0
2006-10-30,16.08,16.24,15.75,16.17,367283,0
2006-10-31,16.22,17,16.18,16.48,449847,0
2006-11-01,16.57,16.65,15.95,15.96,448852,0
2006-11-02,15.9,16.22,15.7,16.17,412533,0
2006-11-03,16.2,16.53,16.15,16.33,520832,0
2006-11-06,16.48,16.75,16.18,16.5,615506,0
2006-11-07,17.15,17.92,17.1,17.46,1479782,0
2006-11-08,17.4,17.49,17.02,17.41,544966,0
2006-11-09,17.26,17.27,16.47,16.68,1485348,0
2006-11-10,16.68,16.74,16.45,16.69,482103,0
2006-11-13,16.57,16.75,16.5,16.73,602362,0
2006-11-14,16.65,17.15,16.6,17.1,632242,0
2006-11-15,17,17.88,16.96,17.6,1615640,0
2006-11-16,17.78,18.45,17.72,18.04,1252380,0
2006-11-17,18.07,18.19,17.85,18.16,659952,0
2006-11-20,18.16,18.16,17.63,18.07,488066,0
2006-11-21,18,18.74,17.84,18.74,1023993,0
2006-11-22,18.75,19,18.62,18.91,632086,0
2006-11-24,18.75,19.32,18.71,19.22,277124,0
2006-11-27,19.15,19.2,18.63,18.85,645638,0
2006-11-28,18.8,19.1,18.39,19.02,807408,0
2006-11-29,19.2,19.75,19.2,19.59,962305,0
2006-11-30,19.67,19.75,19.2,19.45,986369,0
2006-12-01,19.58,19.72,19.2,19.6,369244,0
2006-12-04,19.52,21,19.5,20.82,868037,0
2006-12-05,21,21.07,20.45,21.01,436911,0
2006-12-06,20.96,21.25,20.8,20.94,411744,0
2006-12-07,20.62,20.84,19.42,20.03,1179379,0
2006-12-08,20,20,19.35,19.52,655281,0
2006-12-11,19.54,19.98,19.54,19.75,258840,0
2006-12-12,19.7,19.75,19.11,19.34,493149,0
2006-12-13,19.32,19.74,19.2,19.34,353945,0
2006-12-14,19.32,19.9,19.32,19.65,416703,0
2006-12-15,19.83,19.9,19.5,19.7,696332,0
2006-12-18,19.79,19.85,18.87,19.21,486203,0
2006-12-19,19.1,19.48,18.85,19.34,502602,0
2006-12-20,19.3,19.64,19.22,19.46,312817,0
2006-12-21,19.5,19.74,19.21,19.3,222885,0
2006-12-22,19.16,19.84,19.16,19.73,356264,0
2006-12-26,19.75,19.84,19.41,19.83,402786,0
2006-12-27,19.85,20.24,19.7,20.19,574838,0
2006-12-28,20.23,20.25,19.5,19.92,412803,0
2006-12-29,20,20.02,19.76,19.87,353197,0
2007-01-03,19.95,20.13,19.6,20,513085,0
2007-01-04,19.87,20.51,19.75,20.43,514101,0
2007-01-05,20.45,20.63,19.96,20.49,619800,0
2007-01-08,20.5,20.55,19.8,20.5,428600,0
2007-01-09,20.49,20.49,20,20.41,442652,0
2007-01-10,20.2,20.98,20.12,20.89,445959,0
2007-01-11,20.75,20.89,20.36,20.57,453923,0
2007-01-12,20.49,20.75,20.43,20.62,367315,0
2007-01-16,20.64,20.66,20.06,20.24,451725,0
2007-01-17,20.28,20.28,18.85,19.06,638577,0
2007-01-18,19.03,19.25,16.37,16.6,1935763,0
2007-01-19,16.56,18.23,16.54,18.06,1232368,0
2007-01-22,17.8,17.84,16.97,17.25,717338,0
2007-01-23,17.3,17.58,17.12,17.46,416535,0
2007-01-24,17.72,18.35,17.55,18.27,474092,0
2007-01-25,18.22,18.4,17.56,17.74,428150,0
2007-01-26,17.81,17.88,17.5,17.8,298290,0
2007-01-29,17.56,18.15,17.5,17.71,460331,0
2007-01-30,17.68,18.75,17.67,18.65,716149,0
2007-01-31,18.53,18.55,18.1,18.22,421800,0
2007-02-01,18.21,18.4,17.77,18.06,308073,0
2007-02-02,18.18,18.45,18.14,18.26,432347,0
2007-02-05,18.18,18.7,18.1,18.53,280963,0
2007-02-06,18.77,19.36,18.68,19.04,520655,0
2007-02-07,19.13,19.79,19.13,19.7,493250,0
2007-02-08,19.1,19.85,18.75,19.53,449704,0
2007-02-09,19.8,19.89,19.01,19.02,607064,0
2007-02-12,19.12,19.23,18.65,18.7,275418,0
2007-02-13,18.8,18.99,18.4,18.55,407490,0
2007-02-14,18.54,18.98,18.45,18.93,367502,0
2007-02-15,19,19.21,18.3,18.46,506384,0
2007-02-16,18.46,18.69,18.04,18.39,480132,0
2007-02-20,18.29,19.01,18.25,18.9,323004,0
2007-02-21,18.91,19.23,18.73,18.98,186891,0
2007-02-22,19.04,19.5,18.88,19.19,328986,0
2007-02-23,19.29,19.36,18.92,19.31,351050,0
2007-02-26,19.4,19.55,19.2,19.55,319038,0
2007-02-27,19.43,19.5,18.46,18.51,729436,0
2007-02-28,18.56,18.92,18.05,18.82,429132,0
2007-03-01,18.15,19.2,18.15,18.83,831933,0
2007-03-02,19.47,19.99,18.44,18.46,1373686,0
2007-03-05,18.29,18.29,17.06,17.07,937262,0
2007-03-06,17.26,17.95,17.25,17.45,880300,0
2007-03-07,17.47,17.75,17.19,17.72,630835,0
2007-03-08,17.84,17.94,17.03,17.23,870592,0
2007-03-09,17.34,17.34,16.09,16.26,1212773,0
2007-03-12,16.34,16.96,16.3,16.83,466215,0
2007-03-13,16.65,16.99,16.42,16.59,719710,0
2007-03-14,16.25,16.83,16.23,16.67,584593,0
2007-03-15,16.61,16.87,16.46,16.66,569310,0
2007-03-16,16.62,16.87,15.92,15.99,924844,0
2007-03-19,16.16,16.68,16.02,16.49,585176,0
2007-03-20,16.51,16.75,16.41,16.7,463383,0
2007-03-21,16.69,16.9,16.46,16.74,410373,0
2007-03-22,16.83,16.93,16.17,16.28,613922,0
2007-03-23,16.24,16.55,15.91,16.08,555548,0
2007-03-26,16.1,16.24,15.62,15.98,560354,0
2007-03-27,15.9,16.36,15.89,16.15,886911,0
2007-03-28,15.99,16.45,15.97,16.3,413711,0
2007-03-29,16.41,16.73,15.87,16.06,577515,0
2007-03-30,16.01,17.42,15.6,15.75,1601459,0
2007-04-02,16.15,16.15,15.71,15.76,687547,0
2007-04-03,15.89,16.42,15.83,16.38,782050,0
2007-04-04,16.32,16.5,16.22,16.32,361470,0
2007-04-05,16.3,16.84,16.2,16.73,520002,0
2007-04-09,16.72,17,16.6,16.71,542334,0
2007-04-10,16.78,17.26,16.76,17.15,737767,0
2007-04-11,17.15,17.37,17.15,17.21,447306,0
2007-04-12,17.18,17.3,16.91,17,451236,0
2007-04-13,16.97,17.12,16.79,17.1,367557,0
2007-04-16,17.11,17.48,16.94,16.99,469192,0
2007-04-17,16.97,16.97,16.51,16.55,471726,0
2007-04-18,16.51,16.52,16.15,16.37,410531,0
2007-04-19,16.3,16.48,15.93,16.07,487302,0
2007-04-20,16.19,16.42,16,16.23,433016,0
2007-04-23,16.21,16.25,15.8,15.82,356340,0
2007-04-24,15.85,16.13,15.75,16.04,380151,0
2007-04-25,16.1,16.3,15.66,15.95,484054,0
2007-04-26,15.8,16,15.5,15.97,622131,0
2007-04-27,15.89,16.15,15.7,15.76,333291,0
2007-04-30,15.73,16.14,15.32,15.36,705271,0
2007-05-01,15.34,15.99,15.34,15.87,653032,0
2007-05-02,15.74,16.35,15.71,16.32,648902,0
2007-05-03,16.27,16.35,15.64,15.72,947087,0
2007-05-04,17,18.9,16.8,18.85,2759083,0
2007-05-07,18.97,19.33,17.38,17.41,1621479,0
2007-05-08,17.27,17.8,17,17.17,896365,0
2007-05-09,17.1,17.39,16.95,17.26,700941,0
2007-05-10,17.5,17.75,16.85,16.88,831045,0
2007-05-11,17,17.31,16.58,16.95,769804,0
2007-05-14,16.97,17.14,16.08,16.33,852628,0
2007-05-15,16.21,16.3,15.15,15.43,1288370,0
2007-05-16,15.54,15.54,14.8,15.32,1530759,0
2007-05-17,15.49,15.6,14.91,15.02,826551,0
2007-05-18,15.08,15.39,14.89,15.33,764381,0
2007-05-21,15.4,16,15.4,15.73,841063,0
2007-05-22,15.81,15.89,15.41,15.45,1033339,0
2007-05-23,15.55,15.55,15.2,15.31,776706,0
2007-05-24,15.34,15.51,15.17,15.24,1109059,0
2007-05-25,15.34,15.4,14.99,15,409096,0
2007-05-29,15,15.15,14.8,14.93,419023,0
2007-05-30,14.8,14.98,14.73,14.81,494226,0
2007-05-31,14.81,15.02,14.72,14.81,462704,0
2007-06-01,14.7,15.1,14.68,14.93,785920,0
2007-06-04,15.05,15.1,14.69,14.88,701084,0
2007-06-05,14.75,15.33,14.67,15.02,1176575,0
2007-06-06,15.02,15.02,14.58,14.63,617070,0
2007-06-07,14.6,14.74,13.51,13.62,1403286,0
2007-06-08,13.62,13.8,13.19,13.73,1144622,0
2007-06-11,13.65,13.67,13.29,13.41,712771,0
2007-06-12,13.4,13.61,13.26,13.33,770572,0
2007-06-13,13.3,13.65,13.25,13.47,995311,0
2007-06-14,13.49,14.32,13.41,14.05,1253228,0
2007-06-15,14.24,14.49,14.12,14.27,883237,0
2007-06-18,14.37,14.5,14,14.13,608036,0
2007-06-19,14.04,14.29,13.85,13.98,560435,0
2007-06-20,13.99,14.12,13.76,14.01,589574,0
2007-06-21,14,14.04,13.71,13.79,447601,0
2007-06-22,13.72,13.79,13.28,13.64,1183133,0
2007-06-25,13.6,14,13.29,13.38,722317,0
2007-06-26,13.45,13.67,13.28,13.45,456193,0
2007-06-27,13.32,13.42,12.95,13.35,887980,0
2007-06-28,13.49,14.04,13.47,14.02,839082,0
2007-06-29,14.13,14.57,14.03,14.42,967349,0
2007-07-02,14.4,14.62,14.3,14.51,720140,0
2007-07-03,14.51,14.51,14.36,14.4,453291,0
2007-07-05,14.4,14.43,13.86,14.18,573761,0
2007-07-06,14.15,14.31,14,14.27,356087,0
2007-07-09,14.26,14.26,13.84,13.89,550808,0
2007-07-10,13.81,14.1,13.76,14,622050,0
2007-07-11,13.97,14.26,13.78,14.23,567502,0
2007-07-12,14.26,14.78,14.06,14.72,916861,0
2007-07-13,14.66,15.25,14.59,15.09,1355028,0
2007-07-16,15,15.07,14.8,14.82,653512,0
2007-07-17,14.91,15.07,14.63,14.73,678261,0
2007-07-18,14.68,14.91,14.38,14.88,762671,0
2007-07-19,14.92,15.3,14.88,15.2,706692,0
2007-07-20,15.14,15.19,14.95,15.06,898783,0
2007-07-23,15.09,15.11,14.79,14.85,616313,0
2007-07-24,14.64,14.78,14.5,14.73,807870,0
2007-07-25,14.78,14.83,14.05,14.29,910064,0
2007-07-26,13.91,14.05,13.2,13.64,1141033,0
2007-07-27,13.75,13.75,13.23,13.3,944181,0
2007-07-30,14.78,15.18,14.04,14.91,2144327,0
2007-07-31,15.51,15.52,14.7,14.74,1508931,0
2007-08-01,14.49,15.16,14.04,14.28,2329623,0
2007-08-02,14.35,14.87,14.25,14.85,1045278,0
2007-08-03,14.73,14.84,13.9,14.03,1282008,0
2007-08-06,14.04,14.05,13.15,13.49,1057891,0
2007-08-07,13.36,14.01,13.32,14,1212256,0
2007-08-08,14.06,15.29,14.06,14.88,2229861,0
2007-08-09,14.42,15.55,14.26,15.45,1537054,0
2007-08-10,15.19,15.98,14.75,15.84,1669187,0
2007-08-13,15.97,16.15,14.82,14.91,1240831,0
2007-08-14,14.94,15.09,14.4,14.54,723549,0
2007-08-15,14.52,14.72,13.81,13.94,711557,0
2007-08-16,13.8,14.4,13.46,14.35,1076636,0
2007-08-17,14.78,15.08,14.27,15.01,848370,0
2007-08-20,15.05,15.23,14.55,14.67,540503,0
2007-08-21,14.64,14.94,14.47,14.78,432139,0
2007-08-22,14.92,15.21,14.72,14.8,588702,0
2007-08-23,14.9,15.07,14.66,14.81,977176,0
2007-08-24,14.84,14.93,14.54,14.86,481340,0
2007-08-27,14.76,14.85,14.47,14.52,278137,0
2007-08-28,14.44,14.49,13.97,13.99,468279,0
2007-08-29,14.09,14.34,13.95,14.05,407740,0
2007-08-30,13.94,14.29,13.87,14.07,360419,0
2007-08-31,14.26,14.36,13.95,14.03,258326,0
2007-09-04,13.94,14.2,13.88,14.02,293451,0
2007-09-05,13.9,14.29,13.9,14.05,376518,0
2007-09-06,14.03,14.23,13.99,14.06,287197,0
2007-09-07,13.82,13.98,13.62,13.76,346328,0
2007-09-10,13.82,14.04,13.04,13.11,481691,0
2007-09-11,13.13,13.44,13.13,13.39,486576,0
2007-09-12,13.31,14.23,13.26,13.38,1116243,0
2007-09-13,13.47,14.08,13.45,13.99,700801,0
2007-09-14,13.8,14.2,13.8,14.18,613063,0
2007-09-17,14.15,14.55,13.94,14.45,849850,0
2007-09-18,14.47,14.99,14.25,14.95,671333,0
2007-09-19,14.99,15.42,14.75,15.1,956838,0
2007-09-20,15.02,15.24,14.93,15.02,393134,0
2007-09-21,15.16,15.24,15,15.1,672601,0
2007-09-24,15.07,15.25,14.67,14.7,614501,0
2007-09-25,14.57,14.72,14.35,14.39,891141,0
2007-09-26,14.49,14.49,14.2,14.3,656495,0
2007-09-27,14.34,14.48,14.14,14.29,515805,0
2007-09-28,14.2,14.41,14.14,14.17,510293,0
2007-10-01,14.14,14.47,14.1,14.46,440566,0
2007-10-02,14.54,14.93,14.41,14.83,663629,0
2007-10-03,14.77,14.88,14.3,14.49,1035959,0
2007-10-04,14.57,14.73,14.23,14.41,343014,0
2007-10-05,14.6,14.9,14.4,14.83,556221,0
2007-10-08,14.78,15,14.61,14.98,386232,0
2007-10-09,14.96,15.65,14.92,15.63,738851,0
2007-10-10,15.59,16.92,15.38,16.67,2118399,0
2007-10-11,16.92,17,16.01,16.5,1594995,0
2007-10-12,16.46,16.69,16.12,16.46,544428,0
2007-10-15,16.46,16.8,16.41,16.7,788395,0
2007-10-16,16.62,16.75,16.45,16.59,734559,0
2007-10-17,16.86,16.91,16.61,16.87,565994,0
2007-10-18,16.86,16.86,16.05,16.79,512963,0
2007-10-19,16.79,16.8,16.28,16.37,843182,0
2007-10-22,16.18,16.55,15.77,16.42,523397,0
2007-10-23,16.6,17.18,16.51,17.08,631758,0
2007-10-24,16.92,16.93,16.23,16.3,986552,0
2007-10-25,16.54,16.85,16.06,16.16,491175,0
2007-10-26,16.37,16.6,16.05,16.38,481667,0
2007-10-29,16.43,16.69,16.27,16.42,473029,0
2007-10-30,16.31,16.49,16.01,16.08,383371,0
2007-10-31,16.25,16.67,16.21,16.66,733057,0
2007-11-01,16.45,16.66,16.13,16.32,671085,0
2007-11-02,16.42,16.78,16.28,16.6,440298,0
2007-11-05,16.3,16.83,16.25,16.52,424279,0
2007-11-06,16.71,17.07,16.4,16.94,892742,0
2007-11-07,15.63,16,13.5,14.26,3967090,0
2007-11-08,14.39,14.42,13.37,13.87,1613172,0
2007-11-09,13.63,13.98,13,13.41,1016719,0
2007-11-12,13.38,13.46,12.96,12.98,634627,0
2007-11-13,13.26,13.4,13,13.16,591284,0
2007-11-14,13.26,13.39,12.7,12.79,622472,0
2007-11-15,12.71,12.79,11.98,12.13,767133,0
2007-11-16,12.16,12.53,11.56,12.48,762505,0
2007-11-19,12.32,12.32,11.62,11.75,698375,0
2007-11-20,11.53,11.54,10.35,10.7,2863433,0
2007-11-21,10.43,10.71,10.19,10.26,948858,0
2007-11-23,10.34,10.65,10.32,10.39,564731,0
2007-11-26,10.41,10.53,9.69,9.82,1020739,0
2007-11-27,9.56,10.34,9.5,9.82,1332683,0
2007-11-28,10.02,10.35,9.87,10,787451,0
2007-11-29,10,10.15,9.72,9.94,576956,0
2007-11-30,10.13,10.2,9.9,9.95,730754,0
2007-12-03,9.91,9.98,9.61,9.82,728659,0
2007-12-04,9.75,10.06,9.65,9.91,622240,0
2007-12-05,10.11,10.25,9.93,10.25,460162,0
2007-12-06,10.23,10.86,10.14,10.76,554386,0
2007-12-07,10.81,10.83,10.22,10.35,402759,0
2007-12-10,10.33,10.57,10.16,10.17,479440,0
2007-12-11,10.2,10.25,9.39,9.48,764813,0
2007-12-12,9.8,9.89,8.55,8.78,1264020,0
2007-12-13,8.77,8.99,8.34,8.51,999136,0
2007-12-14,8.53,9.11,8.45,8.96,1240484,0
2007-12-17,8.94,9.29,8.88,8.97,1182802,0
2007-12-18,9.08,9.28,9.08,9.15,801383,0
2007-12-19,9.12,9.29,9.05,9.18,737109,0
2007-12-20,9.29,9.31,9.06,9.31,701269,0
2007-12-21,9.47,9.48,9.32,9.42,740745,0
2007-12-24,9.53,9.53,9.29,9.35,233550,0
2007-12-26,9.28,9.28,9.08,9.13,710843,0
2007-12-27,9.1,9.19,8.53,8.53,736831,0
2007-12-28,8.63,8.74,8.51,8.63,623166,0
2007-12-31,8.61,8.65,8.14,8.33,1017944,0
2008-01-02,8.33,8.53,8.16,8.27,685258,0
2008-01-03,8.3,8.34,7.73,7.76,794576,0
2008-01-04,7.55,7.58,6.85,6.85,2427977,0
2008-01-07,6.91,7.09,6.7,6.8,1332632,0
2008-01-08,6.86,7.22,6.59,6.64,844440,0
2008-01-09,6.65,6.86,6.45,6.64,662601,0
2008-01-10,6.5,7.27,6.5,7.19,794593,0
2008-01-11,7.5,8.01,7.42,7.58,1083749,0
2008-01-14,7.68,7.75,7.33,7.63,621772,0
2008-01-15,7.53,7.63,7.3,7.32,435950,0
2008-01-16,7.3,8.11,7.24,8.06,817441,0
2008-01-17,8.07,8.12,7.49,7.56,545509,0
2008-01-18,7.57,7.92,7.52,7.74,541489,0
2008-01-22,7.2,7.98,6.76,7.76,544861,0
2008-01-23,7.5,8.26,7.49,8.11,747624,0
2008-01-24,8.16,8.59,8.07,8.45,575471,0
2008-01-25,8.59,8.95,8.46,8.84,635202,0
2008-01-28,8.8,8.83,8.47,8.77,470471,0
2008-01-29,8.84,9,8.52,8.76,342625,0
2008-01-30,8.68,8.86,8.51,8.55,329237,0
2008-01-31,8.39,9,8.17,8.82,557777,0
2008-02-01,8.84,9.02,8.58,8.85,476105,0
2008-02-04,8.84,8.89,8.6,8.65,349131,0
2008-02-05,8.49,8.72,8.43,8.43,423339,0
2008-02-06,8.52,8.65,8.14,8.17,292294,0
2008-02-07,8.11,8.37,7.88,8.15,417048,0
2008-02-08,8.15,8.19,7.75,7.83,383943,0
2008-02-11,7.82,8.01,7.61,7.69,740508,0
2008-02-12,7.72,8.1,7.72,7.91,427156,0
2008-02-13,8.34,8.49,8,8.32,613253,0
2008-02-14,8.36,8.46,7.99,8.14,605605,0
2008-02-15,8.04,8.12,7.65,7.89,334835,0
2008-02-19,8.01,8.09,7.73,7.78,188617,0
2008-02-20,7.73,7.77,7.58,7.68,421025,0
2008-02-21,7.75,7.81,7.22,7.33,464570,0
2008-02-22,7.36,7.49,6.94,7.34,386644,0
2008-02-25,7.31,7.73,7.06,7.71,477904,0
2008-02-26,7.75,8.03,7.75,7.92,522614,0
2008-02-27,7.79,7.95,7.65,7.82,597195,0
2008-02-28,7.91,8.09,7.45,7.54,449319,0
2008-02-29,8.11,8.15,6.95,7,1411693,0
2008-03-03,6.99,7.05,6.65,6.79,778649,0
2008-03-04,6.7,6.8,6.63,6.68,892990,0
2008-03-05,6.74,7.1,6.68,6.81,1088545,0
2008-03-06,6.89,6.96,6.38,6.39,792096,0
2008-03-07,6.35,6.66,6.3,6.41,423371,0
2008-03-10,6.42,6.45,5.38,5.84,1224994,0
2008-03-11,6,6.3,5.72,6.18,514099,0
2008-03-12,6.2,6.5,6.11,6.19,654885,0
2008-03-13,6.12,6.4,5.97,6.28,557800,0
2008-03-14,6.38,6.44,6,6.05,383397,0
2008-03-17,5.82,5.96,5.66,5.74,432233,0
2008-03-18,5.92,6.12,5.8,6.12,540068,0
2008-03-19,4.94,5,3.95,4.09,3959087,0
2008-03-20,4.42,4.42,3.63,4.3,2890028,0
2008-03-24,4.28,4.42,4.07,4.35,1551762,0
2008-03-25,4.34,4.61,4.15,4.61,1105379,0
2008-03-26,4.6,4.82,4.46,4.72,662647,0
2008-03-27,4.66,5.22,4.66,5.02,903204,0
2008-03-28,5,5.28,4.68,4.74,747613,0
2008-03-31,4.84,5.16,4.77,4.96,809003,0
2008-04-01,5.18,5.18,4.9,5,579320,0
2008-04-02,4.91,5.16,4.77,5,948579,0
2008-04-03,4.96,5.53,4.88,5.26,1416141,0
2008-04-04,5.28,5.39,5.05,5.11,740059,0
2008-04-07,5.1,5.28,4.8,4.81,714800,0
2008-04-08,4.6,4.87,4.49,4.78,750880,0
2008-04-09,4.7,4.75,4.43,4.48,742217,0
2008-04-10,4.52,4.58,4.4,4.5,588571,0
2008-04-11,4.46,4.52,4.31,4.34,468565,0
2008-04-14,4.35,4.52,4.3,4.37,496687,0
2008-04-15,4.39,4.68,4.35,4.39,753571,0
2008-04-16,4.44,4.63,4.44,4.5,553841,0
2008-04-17,4.5,4.53,4.41,4.49,456346,0
2008-04-18,4.61,4.68,4.46,4.55,855754,0
2008-04-21,4.55,4.56,4.39,4.46,461386,0
2008-04-22,4.38,4.41,4.2,4.23,514693,0
2008-04-23,4.28,4.41,4.23,4.38,710424,0
2008-04-24,4.41,4.56,4.31,4.53,601839,0
2008-04-25,4.61,4.79,4.48,4.72,479876,0
2008-04-28,4.73,4.92,4.65,4.92,479524,0
2008-04-29,4.92,4.96,4.85,4.89,709771,0
2008-04-30,4.9,4.93,4.75,4.81,410632,0
2008-05-01,4.82,4.98,4.77,4.96,407209,0
2008-05-02,5.03,5.09,4.9,5.01,601135,0
2008-05-05,5.02,5.29,5.02,5.12,966274,0
2008-05-06,5.15,5.24,5.01,5.19,815691,0
2008-05-07,5.24,5.34,4.91,4.97,1106537,0
2008-05-08,4.21,4.84,4.2,4.42,2253826,0
2008-05-09,4.46,4.9,4.25,4.84,914850,0
2008-05-12,4.8,4.86,4.6,4.64,966415,0
2008-05-13,4.63,4.66,4.54,4.64,540596,0
2008-05-14,4.65,4.82,4.59,4.62,567974,0
2008-05-15,4.61,4.92,4.6,4.9,519058,0
2008-05-16,4.97,5,4.72,4.84,480571,0
2008-05-19,4.88,5.02,4.7,4.84,655902,0
2008-05-20,4.81,4.83,4.64,4.73,286518,0
2008-05-21,4.75,4.79,4.56,4.59,271618,0
2008-05-22,4.62,4.9,4.62,4.9,475385,0
2008-05-23,4.9,4.96,4.58,4.64,669343,0
2008-05-27,4.65,4.81,4.52,4.81,318390,0
2008-05-28,4.82,4.86,4.65,4.74,373575,0
2008-05-29,4.73,4.98,4.73,4.95,457785,0
2008-05-30,4.96,5.64,4.96,5.27,1296310,0
2008-06-02,5.24,5.33,5.15,5.32,1186834,0
2008-06-03,5.33,5.7,5.33,5.44,928793,0
2008-06-04,5.43,5.9,5.37,5.56,1027728,0
2008-06-05,5.63,5.79,5.56,5.7,666906,0
2008-06-06,5.64,5.82,5.55,5.55,483605,0
2008-06-09,5.62,5.64,5.24,5.25,684810,0
2008-06-10,5.2,5.42,5.19,5.29,815222,0
2008-06-11,5.3,5.39,5.2,5.21,675245,0
2008-06-12,5.31,5.5,5.25,5.27,415954,0
2008-06-13,5.35,5.48,5.3,5.48,318722,0
2008-06-16,5.41,5.5,5.36,5.49,301101,0
2008-06-17,5.49,5.55,5.28,5.31,551091,0
2008-06-18,5.27,5.37,5.17,5.24,477265,0
2008-06-19,5.24,5.45,5.2,5.39,616416,0
2008-06-20,5.35,5.44,5.29,5.4,880082,0
2008-06-23,5.44,5.44,5.23,5.25,491799,0
2008-06-24,5.25,5.27,4.82,4.92,629588,0
2008-06-25,4.92,5.15,4.88,5.05,500987,0
2008-06-26,4.98,4.98,4.76,4.81,432148,0
2008-06-27,4.88,5,4.67,4.91,2087500,0
2008-06-30,4.91,5.01,4.63,4.68,543460,0
2008-07-01,4.59,4.78,4.46,4.76,567351,0
2008-07-02,4.77,4.96,4.69,4.92,1050904,0
2008-07-03,4.92,5,4.84,4.87,521478,0
2008-07-07,4.89,4.98,4.73,4.83,586434,0
2008-07-08,4.85,4.87,4.68,4.84,538611,0
2008-07-09,4.83,4.85,4.51,4.56,410278,0
2008-07-10,4.46,4.65,4.3,4.4,465859,0
2008-07-11,4.37,4.54,4.23,4.5,370887,0
2008-07-14,4.55,4.6,4.14,4.27,293967,0
2008-07-15,4.23,4.42,4.05,4.25,343210,0
2008-07-16,4.26,4.61,4.22,4.6,487699,0
2008-07-17,4.63,4.83,4.58,4.77,338506,0
2008-07-18,4.78,4.78,4.59,4.68,219386,0
2008-07-21,4.69,4.7,4.52,4.59,171682,0
2008-07-22,4.55,4.92,4.55,4.88,351935,0
2008-07-23,4.88,5.08,4.83,5,321303,0
2008-07-24,5,5,4.83,4.91,403639,0
2008-07-25,4.99,5.04,4.88,4.95,387114,0
2008-07-28,4.94,5.08,4.63,4.67,266020,0
2008-07-29,4.69,4.97,4.68,4.9,253958,0
2008-07-30,4.95,4.99,4.77,4.89,224582,0
2008-07-31,4.79,4.82,4.55,4.6,373832,0
2008-08-01,4.55,4.65,4.32,4.51,355164,0
2008-08-04,4.5,4.55,4.35,4.5,284095,0
2008-08-05,4.4,4.68,4.35,4.38,392353,0
2008-08-06,2.91,3,2.65,2.9,4733582,0
2008-08-07,3,3.22,2.96,3.2,2444462,0
2008-08-08,3.16,3.17,3,3.13,1033878,0
2008-08-11,3.18,3.29,3.11,3.19,847613,0
2008-08-12,3.22,3.4,3.22,3.39,457237,0
2008-08-13,3.38,3.46,3.28,3.39,531582,0
2008-08-14,3.37,3.65,3.36,3.5,571770,0
2008-08-15,3.53,3.65,3.47,3.62,510726,0
2008-08-18,3.62,3.85,3.5,3.64,605244,0
2008-08-19,3.67,3.84,3.4,3.45,514611,0
2008-08-20,3.48,3.54,3.23,3.37,391559,0
2008-08-21,3.33,3.43,3.12,3.12,497320,0
2008-08-22,3.15,3.3,3.15,3.21,221268,0
2008-08-25,3.23,3.28,3.05,3.09,322707,0
2008-08-26,3.08,3.18,3.05,3.14,211651,0
2008-08-27,3.1,3.23,3.08,3.22,259393,0
2008-08-28,3.23,3.25,3.19,3.25,223832,0
2008-08-29,3.23,3.24,3.07,3.09,252982,0
2008-09-02,3.18,3.25,3.03,3.05,268353,0
2008-09-03,3.05,3.19,3.05,3.17,441606,0
2008-09-04,3.16,3.27,3.1,3.2,513502,0
2008-09-05,3.18,3.21,3.07,3.07,227521,0
2008-09-08,3.16,3.37,3.1,3.37,479578,0
2008-09-09,3.36,3.47,3.13,3.43,691464,0
2008-09-10,3.45,3.48,3.34,3.4,320539,0
2008-09-11,3.34,3.35,3.1,3.29,253325,0
2008-09-12,3.2,3.41,3.14,3.39,377620,0
2008-09-15,3.29,3.46,3.17,3.26,259088,0
2008-09-16,3.2,3.37,3.1,3.36,384448,0
2008-09-17,3.32,3.37,3.18,3.22,337191,0
2008-09-18,3.31,3.45,3.1,3.4,803190,0
2008-09-19,3.6,3.61,3.2,3.61,1179989,0
2008-09-22,3.61,3.65,3.48,3.61,320053,0
2008-09-23,3.57,3.72,3.28,3.43,415083,0
2008-09-24,3.49,3.84,3.4,3.8,344108,0
2008-09-25,3.76,4.08,3.74,3.97,387113,0
2008-09-26,3.82,4.08,3.65,4.04,307520,0
2008-09-29,3.93,4,3.17,3.48,340333,0
2008-09-30,3.5,3.5,3.37,3.48,280769,0
2008-10-01,3.4,3.72,3.33,3.7,310063,0
2008-10-02,3.66,3.71,3.2,3.21,397553,0
2008-10-03,3.18,3.33,3.03,3.09,380560,0
2008-10-06,3.05,3.05,2.44,2.78,736663,0
2008-10-07,2.91,3.09,2.56,2.57,472442,0
2008-10-08,2.51,2.75,2.45,2.57,342597,0
2008-10-09,2.71,2.71,2.22,2.22,525684,0
2008-10-10,2.19,2.61,2.1,2.6,768389,0
2008-10-13,2.71,3.15,2.71,3.12,364695,0
2008-10-14,3.2,3.2,2.68,2.81,205615,0
2008-10-15,2.78,2.8,2.25,2.26,164368,0
2008-10-16,2.45,3,2.3,2.72,351081,0
2008-10-17,2.67,2.84,2.52,2.52,262607,0
2008-10-20,2.56,2.69,2.53,2.69,118783,0
2008-10-21,2.63,2.8,2.56,2.73,159962,0
2008-10-22,2.7,2.79,2.5,2.59,159582,0
2008-10-23,2.59,2.76,2.4,2.56,176850,0
2008-10-24,2.32,2.75,2.3,2.63,154299,0
2008-10-27,2.6,2.74,2.3,2.3,240924,0
2008-10-28,2.38,2.73,2.21,2.69,214175,0
2008-10-29,2.7,2.79,2.49,2.5,218470,0
2008-10-30,2.59,2.8,2.49,2.72,178373,0
2008-10-31,2.68,2.89,2.49,2.86,255756,0
2008-11-03,2.86,2.9,2.7,2.78,163608,0
2008-11-04,2.88,3.05,2.74,2.99,421448,0
2008-11-05,2.9,3.14,2.68,2.72,292796,0
2008-11-06,2.78,2.81,2.57,2.61,205787,0
2008-11-07,2.55,3.22,2.55,2.99,326300,0
2008-11-10,3.05,3.22,2.97,3.19,303916,0
2008-11-11,3.17,3.17,2.76,2.78,403144,0
2008-11-12,2.74,2.94,2.5,2.75,373387,0
2008-11-13,2.75,3.17,2.54,3.16,239483,0
2008-11-14,3.09,3.25,2.71,2.71,230105,0
2008-11-17,2.69,2.87,2.33,2.55,193435,0
2008-11-18,2.32,2.48,2.25,2.41,337258,0
2008-11-19,2.41,2.41,2.22,2.28,253322,0
2008-11-20,2.25,2.5,2,2.02,243086,0
2008-11-21,2.06,2.43,2.06,2.3,511146,0
2008-11-24,2.3,2.45,2.13,2.22,373039,0
2008-11-25,2.26,2.38,2.13,2.38,189177,0
2008-11-26,2.3,2.65,2.26,2.64,248185,0
2008-11-28,2.59,2.74,2.46,2.74,70925,0
2008-12-01,2.63,2.75,2.17,2.2,261332,0
2008-12-02,2.33,2.55,2.21,2.55,157725,0
2008-12-03,2.48,2.55,2.28,2.46,220256,0
2008-12-04,2.42,2.47,2.3,2.34,203723,0
2008-12-05,2.3,2.42,2.25,2.4,233044,0
2008-12-08,2.52,2.59,2.3,2.5,286612,0
2008-12-09,2.45,2.54,2.35,2.39,196731,0
2008-12-10,2.41,2.5,2.31,2.39,127805,0
2008-12-11,2.35,2.45,2.23,2.28,155200,0
2008-12-12,2.17,2.44,2.15,2.44,166355,0
2008-12-15,2.45,2.46,2.2,2.3,149098,0
2008-12-16,2.35,2.41,2.25,2.39,211639,0
2008-12-17,2.36,2.4,2.23,2.37,203099,0
2008-12-18,2.4,2.43,2.3,2.38,176224,0
2008-12-19,2.51,2.65,2.33,2.55,434510,0
2008-12-22,2.55,2.6,2.31,2.6,167739,0
2008-12-23,2.62,2.64,2.34,2.48,101919,0
2008-12-24,2.47,2.5,2.43,2.5,31817,0
2008-12-26,2.5,2.55,2.41,2.54,50919,0
2008-12-29,2.54,2.54,2.38,2.52,108546,0
2008-12-30,2.49,2.54,2.46,2.48,200706,0
2008-12-31,2.44,2.57,2.38,2.5,308215,0
2009-01-02,2.5,2.76,2.5,2.67,125858,0
2009-01-05,2.68,3,2.66,2.97,194422,0
2009-01-06,3,3.25,3,3.16,446585,0
2009-01-07,3.09,3.23,3,3.02,197739,0
2009-01-08,3.01,3.24,2.87,3.24,157094,0
2009-01-09,3.25,3.25,2.75,2.81,302919,0
2009-01-12,2.8,2.96,2.71,2.78,260071,0
2009-01-13,2.77,2.96,2.72,2.73,157460,0
2009-01-14,2.7,2.73,2.4,2.41,263868,0
2009-01-15,2.41,2.76,2.27,2.72,424663,0
2009-01-16,2.75,2.94,2.68,2.94,173661,0
2009-01-20,2.87,2.89,2.75,2.81,336522,0
2009-01-21,2.85,3.21,2.75,3.2,296789,0
2009-01-22,3.09,3.09,2.73,2.74,180776,0
2009-01-23,2.63,2.91,2.54,2.88,283156,0
2009-01-26,2.88,3.24,2.8,3.13,259777,0
2009-01-27,3.13,3.3,2.98,3.1,210141,0
2009-01-28,3.19,3.22,3.09,3.2,131569,0
2009-01-29,3.13,3.13,2.63,2.64,244558,0
2009-01-30,2.85,2.98,2.51,2.69,402205,0
2009-02-02,2.7,3.14,2.6,3.14,482566,0
2009-02-03,3.12,3.18,2.85,3.05,231485,0
2009-02-04,3.04,3.19,2.9,2.96,200176,0
2009-02-05,2.94,3.18,2.94,3,205209,0
2009-02-06,2.99,3.1,2.96,3.06,256911,0
2009-02-09,3.03,3.04,2.84,2.84,172496,0
2009-02-10,2.83,2.83,2.55,2.55,410942,0
2009-02-11,2.56,2.62,2.51,2.53,142744,0
2009-02-12,2.52,2.56,2.38,2.39,202482,0
2009-02-13,2.4,2.61,2.38,2.51,152552,0
2009-02-17,2.41,2.59,2.3,2.52,247070,0
2009-02-18,2.57,2.59,2.49,2.52,119819,0
2009-02-19,2.56,2.74,2.53,2.64,146492,0
2009-02-20,2.58,2.74,2.51,2.61,265121,0
2009-02-23,2.64,2.7,2.54,2.58,171787,0
2009-02-24,2.63,2.97,2.6,2.97,291391,0
2009-02-25,2.94,3.07,2.78,2.86,187901,0
2009-02-26,2.91,3.1,2.88,2.91,132783,0
2009-02-27,2.83,3.1,2.79,3.05,206333,0
2009-03-02,2.97,3.09,2.88,2.92,290520,0
2009-03-03,3,3,2.68,2.68,139778,0
2009-03-04,2.74,2.81,2.6,2.71,260575,0
2009-03-05,2.62,2.66,2.47,2.49,230422,0
2009-03-06,2.53,2.7,2.4,2.42,226020,0
2009-03-09,2.39,2.51,2.31,2.32,133023,0
2009-03-10,2.31,2.56,2.31,2.56,243832,0
2009-03-11,2.58,2.78,2.53,2.71,159953,0
2009-03-12,2.68,2.97,2.58,2.96,247593,0
2009-03-13,2.28,2.64,2.28,2.55,309933,0
2009-03-16,2.55,2.55,2.23,2.24,350661,0
2009-03-17,2.23,2.5,2.1,2.49,292907,0
2009-03-18,2.27,2.73,2.27,2.63,261554,0
2009-03-19,2.68,2.69,2.45,2.63,173863,0
2009-03-20,2.67,2.67,2.46,2.64,450795,0
2009-03-23,2.74,2.77,2.61,2.76,358723,0
2009-03-24,2.69,2.69,2.51,2.55,238797,0
2009-03-25,2.57,2.58,2.38,2.54,231249,0
2009-03-26,2.59,2.65,2.46,2.6,286753,0
2009-03-27,2.53,2.68,2.5,2.61,298280,0
2009-03-30,2.52,2.57,2.39,2.5,237893,0
2009-03-31,2.54,2.76,2.53,2.69,227474,0
2009-04-01,2.62,2.78,2.59,2.73,228365,0
2009-04-02,2.75,2.82,2.7,2.74,308364,0
2009-04-03,2.74,2.95,2.69,2.9,254032,0
2009-04-06,2.83,2.9,2.76,2.89,194798,0
2009-04-07,2.84,2.9,2.77,2.79,186582,0
2009-04-08,2.81,2.85,2.75,2.8,191873,0
2009-04-09,2.9,3.13,2.84,3.13,254829,0
2009-04-13,3.08,3.25,2.97,3.25,146095,0
2009-04-14,3.16,3.16,2.91,2.93,261608,0
2009-04-15,2.91,2.95,2.79,2.83,187935,0
2009-04-16,2.86,2.91,2.74,2.83,337712,0
2009-04-17,2.84,2.85,2.67,2.8,296351,0
2009-04-20,2.9,2.9,2.48,2.48,297772,0
2009-04-21,2.47,2.62,2.47,2.6,206269,0
2009-04-22,2.53,2.65,2.53,2.56,219847,0
2009-04-23,2.55,2.64,2.48,2.49,179633,0
2009-04-24,2.52,2.65,2.47,2.63,187753,0
2009-04-27,2.55,2.6,2.53,2.54,144649,0
2009-04-28,2.51,2.6,2.51,2.53,192566,0
2009-04-29,2.56,2.6,2.53,2.57,128198,0
2009-04-30,2.61,2.92,2.61,2.78,494532,0
2009-05-01,2.8,2.92,2.75,2.81,180209,0
2009-05-04,2.84,3.04,2.83,3,322518,0
2009-05-05,3,3,2.82,2.9,173237,0
2009-05-06,2.89,3.03,2.86,2.89,248888,0
2009-05-07,2.9,3,2.71,2.88,230159,0
2009-05-08,2.65,2.7,2.22,2.48,1133533,0
2009-05-11,2.4,2.45,2.25,2.37,172607,0
2009-05-12,2.39,2.42,2.26,2.37,168928,0
2009-05-13,2.32,2.36,2.25,2.28,164704,0
2009-05-14,2.3,2.36,2.25,2.27,220193,0
2009-05-15,2.32,2.35,2.27,2.33,188976,0
2009-05-18,2.36,2.52,2.35,2.47,223371,0
2009-05-19,2.5,2.5,2.39,2.46,99899,0
2009-05-20,2.49,2.54,2.45,2.52,486205,0
2009-05-21,2.48,2.5,2.39,2.46,191010,0
2009-05-22,2.47,2.52,2.43,2.46,70784,0
2009-05-26,2.42,2.62,2.42,2.62,192639,0
2009-05-27,2.59,2.79,2.59,2.72,205382,0
2009-05-28,2.83,2.83,2.53,2.73,173582,0
2009-05-29,2.73,2.82,2.62,2.81,291017,0
2009-06-01,2.8,2.91,2.56,2.91,232367,0
2009-06-02,2.9,3.06,2.77,3.05,352500,0
2009-06-03,3,3.11,2.92,3.11,181118,0
2009-06-04,3.12,3.47,3.01,3.33,377661,0
2009-06-05,3.36,3.39,3.2,3.27,129384,0
2009-06-08,3.24,3.45,3.22,3.37,494385,0
2009-06-09,3.39,3.8,3.37,3.7,608247,0
2009-06-10,3.7,3.79,3.26,3.35,350511,0
2009-06-11,3.47,3.66,3.39,3.49,323344,0
2009-06-12,3.46,3.46,3.26,3.4,220673,0
2009-06-15,3.32,3.51,3.28,3.51,274977,0
2009-06-16,3.52,3.76,3.4,3.46,283716,0
2009-06-17,3.45,3.63,3.35,3.45,339361,0
2009-06-18,3.43,3.52,3.11,3.51,688538,0
2009-06-19,3.54,3.74,3.44,3.54,868645,0
2009-06-22,3.5,3.5,3.27,3.31,242382,0
2009-06-23,3.34,3.43,3.28,3.32,135402,0
2009-06-24,3.34,3.42,3.25,3.36,139176,0
2009-06-25,3.33,3.58,3.31,3.57,160095,0
2009-06-26,3.54,3.9,3.41,3.82,1576764,0
2009-06-29,3.85,3.92,3.58,3.65,320982,0
2009-06-30,3.67,3.8,3.49,3.49,224212,0
2009-07-01,3.54,3.65,3.54,3.61,145229,0
2009-07-02,3.54,3.54,3.36,3.41,290871,0
2009-07-06,3.4,3.41,3.11,3.18,222994,0
2009-07-07,3.17,3.27,3.02,3.04,278257,0
2009-07-08,3.07,3.09,2.83,2.87,255942,0
2009-07-09,2.9,3.04,2.75,2.78,358300,0
2009-07-10,2.77,2.88,2.75,2.88,103056,0
2009-07-13,2.82,2.97,2.8,2.97,204959,0
2009-07-14,2.96,3.05,2.93,2.94,116424,0
2009-07-15,2.98,3.17,2.94,3.16,245438,0
2009-07-16,3.12,3.13,3.04,3.12,202221,0
2009-07-17,3.13,3.17,3.03,3.07,289854,0
2009-07-20,3.1,3.16,3.04,3.12,151925,0
2009-07-21,3.15,3.16,3.07,3.08,132533,0
2009-07-22,3.05,3.15,3.01,3.13,249466,0
2009-07-23,3.12,3.22,3.11,3.16,284418,0
2009-07-24,3.11,3.23,3.1,3.17,183404,0
2009-07-27,3.16,3.28,3.1,3.25,290374,0
2009-07-28,3.23,3.27,3.2,3.24,133091,0
2009-07-29,3.25,3.27,3.17,3.17,129588,0
2009-07-30,3.23,3.26,3.05,3.12,275910,0
2009-07-31,3.1,3.2,2.92,3.04,236670,0
2009-08-03,3.05,3.17,2.98,3.17,154991,0
2009-08-04,3.13,3.25,3.02,3.25,112895,0
2009-08-05,3.34,3.35,3.07,3.15,232350,0
2009-08-06,3.16,3.43,3.14,3.39,179408,0
2009-08-07,3.47,3.47,3.15,3.17,231949,0
2009-08-10,3.13,3.18,2.95,2.97,101067,0
2009-08-11,2.95,3,2.88,2.94,146972,0
2009-08-12,2.95,3.13,2.94,3.02,158871,0
2009-08-13,3.05,3.05,2.88,2.9,191559,0
2009-08-14,2.9,2.9,2.75,2.83,194473,0
2009-08-17,2.77,2.79,2.57,2.65,199946,0
2009-08-18,2.68,2.92,2.68,2.88,138606,0
2009-08-19,2.84,2.96,2.82,2.88,105730,0
2009-08-20,2.86,3,2.86,3,111364,0
2009-08-21,3.01,3.06,2.97,3.05,220392,0
2009-08-24,3.07,3.07,2.89,2.95,186576,0
2009-08-25,2.96,3.05,2.95,2.99,213468,0
2009-08-26,2.98,3.05,2.93,3,86887,0
2009-08-27,3,3.06,2.94,3.06,109843,0
2009-08-28,3.08,3.13,3.03,3.09,177955,0
2009-08-31,3.05,3.11,2.98,3.02,209251,0
2009-09-01,2.98,3.1,2.92,3,269125,0
2009-09-02,2.98,3.09,2.95,3.05,71144,0
2009-09-03,3.07,3.14,3.01,3.11,99882,0
2009-09-04,3.09,3.16,3.04,3.15,141984,0
2009-09-08,3.2,3.2,2.99,3.04,192579,0
2009-09-09,3.03,3.1,3.03,3.1,81820,0
2009-09-10,3.09,3.2,3.02,3.2,473605,0
2009-09-11,3.2,3.24,3.11,3.23,110200,0
2009-09-14,3.2,3.25,3.17,3.2,130182,0
2009-09-15,3.19,3.41,3.1,3.41,518634,0
2009-09-16,3.41,3.45,3.22,3.43,138240,0
2009-09-17,3.41,3.57,3.31,3.51,211603,0
2009-09-18,3.53,3.76,3.46,3.76,407589,0
2009-09-21,3.7,3.82,3.62,3.73,178078,0
2009-09-22,3.78,3.82,3.67,3.81,101782,0
2009-09-23,3.81,3.82,3.59,3.62,153776,0
2009-09-24,3.65,3.65,3.42,3.47,121161,0
2009-09-25,3.47,3.54,3.39,3.46,90315,0
2009-09-28,3.49,3.56,3.43,3.5,325327,0
2009-09-29,3.5,3.55,3.38,3.38,104565,0
2009-09-30,3.39,3.44,3.18,3.21,227050,0
2009-10-01,3.18,3.26,3.01,3.02,189447,0
2009-10-02,3,3.15,2.94,3.1,115703,0
2009-10-05,3.15,3.28,3.14,3.17,178185,0
2009-10-06,3.21,3.21,3.08,3.1,179770,0
2009-10-07,3.1,3.17,3.05,3.17,109901,0
2009-10-08,3.19,3.22,3.13,3.13,170449,0
2009-10-09,3.13,3.35,3.13,3.33,206165,0
2009-10-12,3.35,3.36,3.25,3.27,104643,0
2009-10-13,3.27,3.29,3.2,3.27,162092,0
2009-10-14,3.34,3.34,3.23,3.31,141053,0
2009-10-15,3.29,3.3,3.1,3.3,204082,0
2009-10-16,3.28,3.34,3.21,3.23,80086,0
2009-10-19,3.25,3.25,3.16,3.23,136766,0
2009-10-20,3.23,3.23,3.13,3.21,119435,0
2009-10-21,3.21,3.39,3.17,3.36,305978,0
2009-10-22,3.36,3.66,3.28,3.65,202247,0
2009-10-23,3.65,3.66,3.38,3.4,158839,0
2009-10-26,3.41,3.49,3.3,3.34,129741,0
2009-10-27,3.34,3.4,3.15,3.15,120549,0
2009-10-28,3.15,3.27,3.08,3.13,281409,0
2009-10-29,3.18,3.3,3.17,3.28,170350,0
2009-10-30,3.24,3.25,3.18,3.2,228171,0
2009-11-02,3.22,3.39,3.18,3.31,194194,0
2009-11-03,3.29,3.39,3.21,3.3,146191,0
2009-11-04,3.31,3.35,3.04,3.04,153174,0
2009-11-05,3.08,3.19,3.04,3.18,157097,0
2009-11-06,3.4,3.52,3.34,3.48,231019,0
2009-11-09,3.5,3.86,3.48,3.85,283291,0
2009-11-10,3.55,3.89,3.55,3.69,287325,0
2009-11-11,3.74,3.97,3.71,3.89,207718,0
2009-11-12,3.89,3.96,3.66,3.69,175866,0
2009-11-13,3.7,3.87,3.6,3.67,206390,0
2009-11-16,3.69,3.79,3.57,3.6,387657,0
2009-11-17,3.66,3.85,3.66,3.72,176163,0
2009-11-18,3.72,3.72,3.53,3.69,227923,0
2009-11-19,3.67,3.73,3.56,3.7,137917,0
2009-11-20,3.68,3.87,3.68,3.78,219623,0
2009-11-23,3.84,4.05,3.73,3.84,387209,0
2009-11-24,3.83,3.89,3.73,3.8,150950,0
2009-11-25,3.83,3.86,3.75,3.84,140727,0
2009-11-27,3.71,3.75,3.66,3.67,98120,0
2009-11-30,3.65,3.74,3.55,3.72,271487,0
2009-12-01,3.76,3.82,3.71,3.79,156049,0
2009-12-02,3.75,3.77,3.69,3.73,189916,0
2009-12-03,3.76,3.82,3.61,3.64,148348,0
2009-12-04,3.74,3.81,3.64,3.67,260548,0
2009-12-07,3.66,3.74,3.57,3.7,202718,0
2009-12-08,3.66,3.91,3.62,3.88,223729,0
2009-12-09,3.87,3.9,3.75,3.77,171069,0
2009-12-10,3.78,3.84,3.67,3.74,190430,0
2009-12-11,3.81,3.92,3.72,3.91,203090,0
2009-12-14,3.95,4.1,3.91,3.98,250203,0
2009-12-15,3.98,4.44,3.97,4.17,527255,0
2009-12-16,4.24,4.45,4.16,4.32,326399,0
2009-12-17,4.27,4.35,4.15,4.16,169055,0
2009-12-18,4.21,4.33,4.16,4.3,504933,0
2009-12-21,4.35,4.75,4.31,4.61,599337,0
2009-12-22,4.6,4.72,4.5,4.66,434539,0
2009-12-23,4.68,4.74,4.6,4.67,230011,0
2009-12-24,4.71,4.75,4.63,4.71,87603,0
2009-12-28,4.72,4.81,4.63,4.73,190899,0
2009-12-29,4.76,4.8,4.7,4.75,167478,0
2009-12-30,4.73,4.76,4.64,4.73,273377,0
2009-12-31,4.72,4.73,4.66,4.7,199347,0
2010-01-04,4.75,4.96,4.7,4.94,242480,0
2010-01-05,4.95,4.95,4.78,4.81,270799,0
2010-01-06,4.8,4.81,4.69,4.74,333821,0
2010-01-07,4.75,4.92,4.67,4.8,247258,0
2010-01-08,5,5.25,4.97,5.03,490637,0
2010-01-11,5.07,5.14,4.96,5,272545,0
2010-01-12,4.97,5,4.91,4.98,212257,0
2010-01-13,5,5.02,4.95,4.96,261566,0
2010-01-14,4.97,5.01,4.93,5,248095,0
2010-01-15,5.02,5.03,4.72,4.86,309508,0
2010-01-19,4.86,5.06,4.76,5.01,489536,0
2010-01-20,4.95,5.03,4.95,5.01,592107,0
2010-01-21,5,5.15,4.98,5.07,370946,0
2010-01-22,5.09,5.24,4.93,4.98,1244197,0
2010-01-25,5.04,5.15,4.99,5.02,446258,0
2010-01-26,4.99,5.07,4.86,4.88,419234,0
2010-01-27,4.86,4.87,4.67,4.84,210335,0
2010-01-28,4.84,4.84,4.52,4.6,409694,0
2010-01-29,4.59,4.74,4.39,4.45,345793,0
2010-02-01,4.5,4.67,4.47,4.6,260835,0
2010-02-02,4.59,4.68,4.56,4.6,209660,0
2010-02-03,4.58,4.72,4.55,4.56,209220,0
2010-02-04,4.54,4.62,4.33,4.4,357006,0
2010-02-05,4.41,4.57,4.32,4.39,308019,0
2010-02-08,4.5,4.72,4.47,4.47,282285,0
2010-02-09,4.55,4.58,4.4,4.47,210886,0
2010-02-10,4.46,4.57,4.35,4.42,151433,0
2010-02-11,4.45,4.57,4.42,4.55,330012,0
2010-02-12,4.51,4.64,4.48,4.6,340020,0
2010-02-16,4.89,5.36,4.87,5.16,1405692,0
2010-02-17,5.3,5.36,5.04,5.09,744140,0
2010-02-18,5.13,5.43,5.09,5.32,688952,0
2010-02-19,5.33,5.75,5.33,5.61,857355,0
2010-02-22,5.67,5.67,5.2,5.31,580728,0
2010-02-23,5.33,5.45,5.05,5.13,578159,0
2010-02-24,5.13,5.29,5.04,5.08,403980,0
2010-02-25,5.02,5.2,5.01,5.06,425767,0
2010-02-26,5.08,5.1,5.03,5.03,438423,0
2010-03-01,5.19,5.19,5.03,5.1,570033,0
2010-03-02,5.09,5.16,4.95,5.11,791461,0
2010-03-03,5.46,5.84,5.36,5.43,3842652,0
2010-03-04,5.46,5.48,5.25,5.44,1292094,0
2010-03-05,5.48,5.53,5.44,5.51,1079493,0
2010-03-08,5.49,5.67,5.39,5.67,551925,0
2010-03-09,5.67,5.96,5.59,5.91,868859,0
2010-03-10,5.92,6.03,5.76,6.01,1016247,0
2010-03-11,5.96,6.46,5.92,6.2,1548773,0
2010-03-12,6.2,6.28,6.01,6.06,1022798,0
2010-03-15,6.03,6.03,5.83,6,450066,0
2010-03-16,6.04,6.04,5.92,6.01,447947,0
2010-03-17,6,6.14,5.95,6.01,561064,0
2010-03-18,5.99,6.08,5.95,5.95,288094,0
2010-03-19,5.99,6.01,5.7,5.73,677042,0
2010-03-22,5.66,6.01,5.58,5.98,420539,0
2010-03-23,6,6,5.88,5.97,410974,0
2010-03-24,5.92,5.98,5.73,5.79,358406,0
2010-03-25,5.8,5.96,5.73,5.77,492409,0
2010-03-26,5.77,5.79,5.46,5.57,410511,0
2010-03-29,5.58,5.7,5.58,5.67,221825,0
2010-03-30,5.7,5.79,5.65,5.75,307686,0
2010-03-31,5.7,5.74,5.6,5.6,306547,0
2010-04-01,5.64,5.72,5.52,5.6,298647,0
2010-04-05,5.64,5.77,5.57,5.77,287549,0
2010-04-06,5.81,5.81,5.56,5.6,390131,0
2010-04-07,5.55,5.6,5.43,5.57,456061,0
2010-04-08,5.52,5.74,5.29,5.7,491907,0
2010-04-09,5.7,5.75,5.6,5.75,270611,0
2010-04-12,5.73,5.9,5.69,5.89,489497,0
2010-04-13,5.9,5.9,5.79,5.85,277475,0
2010-04-14,5.9,6.09,5.85,6.03,895610,0
2010-04-15,6.01,6.16,5.93,6.12,422056,0
2010-04-16,6.11,6.14,5.7,5.75,705583,0
2010-04-19,5.66,5.72,5.53,5.66,320955,0
2010-04-20,5.68,5.87,5.66,5.85,186124,0
2010-04-21,5.84,5.88,5.65,5.8,243699,0
2010-04-22,5.71,5.88,5.66,5.88,154620,0
2010-04-23,5.9,5.95,5.87,5.91,156955,0
2010-04-26,5.92,5.95,5.87,5.91,160086,0
2010-04-27,5.9,5.96,5.68,5.77,441541,0
2010-04-28,5.79,5.8,5.69,5.7,197947,0
2010-04-29,5.73,5.89,5.57,5.88,308497,0
2010-04-30,5.9,5.97,5.78,5.79,386348,0
2010-05-03,5.8,6.08,5.8,6.06,577580,0
2010-05-04,5.94,6.1,5.85,5.96,792201,0
2010-05-05,5.91,6.03,5.8,5.98,421554,0
2010-05-06,5.91,6.08,5.56,5.85,799557,0
2010-05-07,5.71,5.87,4.4,5.15,1397619,0
2010-05-10,5.4,5.54,5.3,5.52,370096,0
2010-05-11,5.43,5.67,5.35,5.63,278241,0
2010-05-12,5.63,6,5.59,5.9,380607,0
2010-05-13,5.87,6.02,5.55,5.65,486353,0
2010-05-14,5.59,5.59,5.43,5.48,449070,0
2010-05-17,5.5,5.61,5.32,5.48,431904,0
2010-05-18,5.54,5.64,5.44,5.48,674457,0
2010-05-19,5.47,5.48,5.17,5.43,680255,0
2010-05-20,5.22,5.29,4.84,4.9,1168271,0
2010-05-21,4.8,5.15,4.76,4.92,655429,0
2010-05-24,4.93,5.12,4.86,4.95,288726,0
2010-05-25,4.75,4.96,4.69,4.86,343324,0
2010-05-26,4.88,5.06,4.77,4.81,281223,0
2010-05-27,4.98,5.33,4.92,5.33,467429,0
2010-05-28,5.32,5.32,5.04,5.12,262163,0
2010-06-01,5.03,5.06,4.86,4.86,355923,0
2010-06-02,4.87,5.08,4.77,5.07,257121,0
2010-06-03,5.1,5.29,5.07,5.27,209931,0
2010-06-04,5.04,5.14,4.75,4.77,418049,0
2010-06-07,4.77,4.9,4.54,4.54,395733,0
2010-06-08,4.55,4.58,4.24,4.37,921881,0
2010-06-09,4.41,4.65,4.32,4.42,449588,0
2010-06-10,4.49,4.82,4.29,4.8,600359,0
2010-06-11,4.68,4.93,4.68,4.81,140587,0
2010-06-14,4.89,4.93,4.78,4.82,139210,0
2010-06-15,4.85,5.07,4.74,5.07,313240,0
2010-06-16,5,5.17,4.88,5.13,215206,0
2010-06-17,5.13,5.17,5.01,5.16,283839,0
2010-06-18,5.2,5.23,5.1,5.16,403967,0
2010-06-21,5.24,5.24,5.01,5.09,291690,0
2010-06-22,5.13,5.16,4.93,5.02,214676,0
2010-06-23,5,5,4.67,4.67,269362,0
2010-06-24,4.65,4.7,4.5,4.56,213894,0
2010-06-25,4.6,4.71,4.48,4.64,950392,0
2010-06-28,4.59,4.66,4.54,4.57,149505,0
2010-06-29,4.46,4.68,4.12,4.16,296555,0
2010-06-30,4.17,4.34,4.16,4.17,466918,0
2010-07-01,4.18,4.2,4,4.18,360008,0
2010-07-02,4.23,4.23,4.09,4.16,213611,0
2010-07-06,4.22,4.28,4.16,4.22,344827,0
2010-07-07,4.23,4.46,4.18,4.45,309311,0
2010-07-08,4.5,4.54,4.26,4.42,382481,0
2010-07-09,4.39,4.69,4.39,4.68,214085,0
2010-07-12,4.67,4.71,4.54,4.57,125514,0
2010-07-13,4.64,4.87,4.61,4.85,291420,0
2010-07-14,4.82,4.88,4.74,4.8,101764,0
2010-07-15,4.79,4.79,4.59,4.63,85294,0
2010-07-16,4.57,4.6,4.16,4.2,248642,0
2010-07-19,4.21,4.33,4.16,4.32,126297,0
2010-07-20,4.24,4.48,4.22,4.47,204132,0
2010-07-21,4.5,4.51,4.29,4.31,153998,0
2010-07-22,4.4,4.5,4.32,4.48,214101,0
2010-07-23,4.44,4.85,4.37,4.83,193048,0
2010-07-26,4.84,4.84,4.48,4.78,193332,0
2010-07-27,4.84,4.94,4.76,4.79,254310,0
2010-07-28,4.76,4.85,4.67,4.69,199511,0
2010-07-29,4.73,5.03,4.59,4.89,354665,0
2010-07-30,4.77,5,4.67,4.68,253263,0
2010-08-02,4.8,4.93,4.6,4.84,351092,0
2010-08-03,4.8,5,4.74,4.78,155144,0
2010-08-04,4.81,4.91,4.76,4.82,232328,0
2010-08-05,4.74,4.83,4.44,4.58,497382,0
2010-08-06,4.47,4.79,4.47,4.72,306873,0
2010-08-09,4.76,4.8,4.68,4.76,110748,0
2010-08-10,4.72,4.72,4.53,4.53,184506,0
2010-08-11,4.42,4.48,4.34,4.45,556947,0
2010-08-12,4.34,4.47,4.34,4.41,182850,0
2010-08-13,4.38,4.48,4.36,4.37,228644,0
2010-08-16,4.33,4.36,4.31,4.33,494303,0
2010-08-17,4.38,4.4,4.29,4.33,236161,0
2010-08-18,4.33,4.43,4.27,4.31,561735,0
2010-08-19,4.27,4.32,4.11,4.24,379389,0
2010-08-20,4.2,4.46,4.2,4.45,284987,0
2010-08-23,4.49,4.49,4.05,4.07,650075,0
2010-08-24,4,4.04,3.9,4.02,313523,0
2010-08-25,3.98,4.07,3.91,4.06,174018,0
2010-08-26,4.07,4.14,4.06,4.12,174427,0
2010-08-27,4.18,4.37,4.08,4.36,217235,0
2010-08-30,4.32,4.32,4.07,4.08,195648,0
2010-08-31,4.06,4.17,4,4.11,227676,0
2010-09-01,4.21,4.29,4.14,4.27,373033,0
2010-09-02,4.29,4.29,4.12,4.2,175184,0
2010-09-03,4.27,4.43,4.21,4.43,230859,0
2010-09-07,4.39,4.39,4.22,4.24,201321,0
2010-09-08,4.27,4.4,4.25,4.4,174571,0
2010-09-09,4.48,4.48,4.3,4.32,73800,0
2010-09-10,4.33,4.39,4.3,4.36,79467,0
2010-09-13,4.41,4.61,4.31,4.56,318785,0
2010-09-14,4.52,4.55,4.43,4.48,165878,0
2010-09-15,4.43,4.6,4.36,4.55,133135,0
2010-09-16,4.53,4.59,4.48,4.58,91186,0
2010-09-17,4.66,4.66,4.25,4.52,292998,0
2010-09-20,4.52,4.71,4.47,4.7,185891,0
2010-09-21,4.68,4.79,4.6,4.75,151667,0
2010-09-22,4.71,4.79,4.61,4.65,112358,0
2010-09-23,4.63,5.12,4.63,4.85,528650,0
2010-09-24,4.96,4.99,4.88,4.94,381186,0
2010-09-27,4.96,4.96,4.69,4.86,168521,0
2010-09-28,4.9,4.91,4.76,4.88,152529,0
2010-09-29,4.85,4.91,4.76,4.82,481108,0
2010-09-30,4.9,4.98,4.79,4.91,248106,0
2010-10-01,4.97,4.97,4.68,4.7,211559,0
2010-10-04,4.7,4.75,4.55,4.72,265077,0
2010-10-05,4.79,4.94,4.7,4.9,285201,0
2010-10-06,4.81,4.81,4.4,4.42,1165628,0
2010-10-07,4.45,4.53,4.39,4.51,616500,0
2010-10-08,4.5,4.68,4.43,4.62,176037,0
2010-10-11,4.6,4.75,4.6,4.68,223451,0
2010-10-12,4.65,4.7,4.53,4.67,108749,0
2010-10-13,4.69,4.78,4.59,4.74,240095,0
2010-10-14,4.75,4.93,4.75,4.89,407202,0
2010-10-15,4.97,5.15,4.94,5,477203,0
2010-10-18,5,5.09,4.95,4.98,214776,0
2010-10-19,4.86,5,4.8,4.85,179627,0
2010-10-20,4.91,4.98,4.8,4.89,159063,0
2010-10-21,4.94,5.02,4.84,5,350443,0
2010-10-22,5,5.04,4.85,4.89,308579,0
2010-10-25,4.95,5.02,4.84,4.88,270770,0
2010-10-26,4.86,4.9,4.85,4.89,220762,0
2010-10-27,4.83,5.04,4.83,5.01,216249,0
2010-10-28,5.05,5.05,4.91,4.93,131550,0
2010-10-29,4.9,5,4.77,5,432302,0
2010-11-01,5,5.02,4.74,4.78,182682,0
2010-11-02,4.87,5.17,4.81,5.15,529100,0
2010-11-03,5.17,5.24,5.01,5.18,231530,0
2010-11-04,5.3,5.3,4.99,5.18,513548,0
2010-11-05,5.1,5.3,4.96,5.29,1957208,0
2010-11-08,5.26,5.3,5,5.08,288712,0
2010-11-09,5.08,5.15,4.96,4.99,355969,0
2010-11-10,5.02,5.24,4.84,5.24,346910,0
2010-11-11,5.08,5.2,5.08,5.12,227362,0
2010-11-12,5.07,5.09,4.85,4.97,241969,0
2010-11-15,4.99,5.01,4.9,4.94,234732,0
2010-11-16,4.9,4.91,4.68,4.73,346236,0
2010-11-17,4.75,4.81,4.64,4.77,333102,0
2010-11-18,4.82,4.91,4.78,4.85,216101,0
2010-11-19,4.85,4.85,4.72,4.82,177344,0
2010-11-22,4.79,4.88,4.75,4.86,144482,0
2010-11-23,4.8,4.85,4.77,4.82,133498,0
2010-11-24,4.88,4.94,4.84,4.93,283095,0
2010-11-26,4.9,5.06,4.88,4.88,97197,0
2010-11-29,4.88,5.13,4.86,5.13,698417,0
2010-11-30,5.06,5.23,5.05,5.23,645436,0
2010-12-01,5.29,5.36,5.22,5.33,666114,0
2010-12-02,5.43,6.42,5.41,5.82,1123904,0
2010-12-03,5.79,5.91,5.66,5.74,344527,0
2010-12-06,5.72,5.76,5.68,5.74,139742,0
2010-12-07,5.8,5.81,5.57,5.59,323207,0
2010-12-08,5.6,5.78,5.56,5.72,284708,0
2010-12-09,5.8,5.8,5.64,5.72,163284,0
2010-12-10,5.71,5.85,5.61,5.81,258851,0
2010-12-13,5.82,6.11,5.73,5.78,348567,0
2010-12-14,5.83,5.92,5.77,5.81,277312,0
2010-12-15,5.76,5.9,5.7,5.8,205143,0
2010-12-16,5.8,5.98,5.73,5.92,128392,0
2010-12-17,5.94,5.95,5.74,5.77,231008,0
2010-12-20,5.89,5.89,5.68,5.83,208654,0
2010-12-21,5.87,5.88,5.69,5.72,252120,0
2010-12-22,5.72,5.84,5.58,5.84,258573,0
2010-12-23,5.83,5.96,5.81,5.93,156845,0
2010-12-27,5.95,5.95,5.77,5.9,119892,0
2010-12-28,5.93,6.08,5.88,6.03,223106,0
2010-12-29,6.03,6.12,6.02,6.08,214892,0
2010-12-30,6.06,6.15,5.97,6.03,226348,0
2010-12-31,5.96,6.11,5.95,6.08,277680,0
2011-01-03,6.1,6.26,6.03,6.06,250547,0
2011-01-04,6.1,6.12,5.91,6.06,231217,0
2011-01-05,6.02,6.33,6.01,6.32,264696,0
2011-01-06,6.3,6.5,6.28,6.4,234078,0
2011-01-07,6.4,6.48,6.31,6.45,261045,0
2011-01-10,6.3,7.13,6.3,7.1,800566,0
2011-01-11,7.12,7.24,6.83,6.91,959020,0
2011-01-12,6.96,7.12,6.87,7.1,393343,0
2011-01-13,7.1,7.1,6.89,7.05,187113,0
2011-01-14,7.01,7.06,6.97,7.05,436817,0
2011-01-18,6.94,7.11,6.88,6.91,492680,0
2011-01-19,6.85,6.97,6.65,6.66,350542,0
2011-01-20,6.59,6.76,6.4,6.51,499390,0
2011-01-21,6.56,6.74,6.51,6.73,295669,0
2011-01-24,6.76,6.93,6.68,6.84,169724,0
2011-01-25,6.79,6.9,6.53,6.69,291644,0
2011-01-26,6.73,6.96,6.66,6.88,279852,0
2011-01-27,6.88,7.08,6.77,6.97,350819,0
2011-01-28,7.5,7.7,7.3,7.51,1133079,0
2011-01-31,7.47,7.47,7.2,7.29,440501,0
2011-02-01,7.26,7.44,7.25,7.36,484816,0
2011-02-02,7.65,7.87,7.42,7.77,1170226,0
2011-02-03,7.75,7.8,7.57,7.67,545850,0
2011-02-04,7.71,7.78,7.67,7.7,481745,0
2011-02-07,7.69,7.89,7.61,7.68,282522,0
2011-02-08,7.7,7.78,7.63,7.73,357710,0
2011-02-09,7.73,7.77,7.41,7.52,308917,0
2011-02-10,7.44,7.65,7.37,7.58,275525,0
2011-02-11,7.58,7.71,7.5,7.65,214389,0
2011-02-14,7.67,7.71,7.58,7.7,230622,0
2011-02-15,7.7,7.75,7.65,7.74,384692,0
2011-02-16,7.63,7.8,7.63,7.74,655981,0
2011-02-18,7.48,7.48,7.3,7.34,267797,0
2011-02-22,7.26,7.26,6.9,6.96,816299,0
2011-02-23,6.96,7.09,6.56,6.56,806868,0
2011-02-24,6.56,6.76,6.45,6.63,792334,0
2011-02-25,6.82,7.29,6.65,7.03,1853290,0
2011-02-28,6.95,7.09,6.69,6.8,1047865,0
2011-03-01,6.82,6.85,6.42,6.63,664838,0
2011-03-02,6.63,6.77,6.54,6.76,455637,0
2011-03-03,6.84,6.89,6.61,6.71,528057,0
2011-03-04,6.72,6.77,6.51,6.68,389838,0
2011-03-07,6.68,6.74,6.33,6.47,518724,0
2011-03-08,6.5,6.77,6.25,6.58,367950,0
2011-03-09,6.52,6.6,6.42,6.47,318265,0
2011-03-10,6.36,6.49,6.26,6.46,454587,0
2011-03-11,6.39,6.56,6.39,6.46,266765,0
2011-03-14,6.38,6.58,6.3,6.41,217572,0
2011-03-15,6.2,6.31,6.16,6.19,324223,0
2011-03-16,6.11,6.31,6.08,6.1,350896,0
2011-03-17,6.23,6.5,6.15,6.15,313581,0
2011-03-18,6.25,6.44,6.05,6.11,421069,0
2011-03-21,6.32,6.65,6.21,6.5,406069,0
2011-03-22,6.53,6.59,6.37,6.43,139204,0
2011-03-23,6.39,6.57,6.37,6.54,210176,0
2011-03-24,6.6,6.65,6.41,6.5,192536,0
2011-03-25,6.51,6.6,6.47,6.47,317724,0
2011-03-28,6.51,6.53,6.43,6.46,138256,0
2011-03-29,6.43,6.68,6.4,6.62,303146,0
2011-03-30,6.63,6.74,6.58,6.6,420739,0
2011-03-31,6.57,6.66,6.5,6.57,623450,0
2011-04-01,6.65,6.74,6.58,6.68,186244,0
2011-04-04,6.72,6.95,6.67,6.86,264774,0
2011-04-05,6.82,7,6.82,6.91,256121,0
2011-04-06,7.24,7.35,7.11,7.21,361930,0
2011-04-07,7.24,7.29,6.97,7.01,374422,0
2011-04-08,7.06,7.17,6.91,6.93,266310,0
2011-04-11,6.96,7.06,6.88,6.95,229933,0
2011-04-12,6.93,6.99,6.76,6.86,303970,0
2011-04-13,6.93,7,6.69,6.73,235941,0
2011-04-14,6.77,6.92,6.62,6.9,223665,0
2011-04-15,6.86,6.91,6.69,6.88,242148,0
2011-04-18,6.75,6.83,6.65,6.82,218633,0
2011-04-19,6.87,6.87,6.64,6.75,168148,0
2011-04-20,6.92,7.16,6.84,7.16,253952,0
2011-04-21,7.23,7.29,7,7.08,161410,0
2011-04-25,7.06,7.15,7.05,7.15,121186,0
2011-04-26,7.19,7.46,7.09,7.36,351017,0
2011-04-27,7.72,8,7.61,7.98,951721,0
2011-04-28,7.98,8.56,7.96,8.22,674468,0
2011-04-29,7.06,8.2,6.82,8.09,2095715,0
2011-05-02,8.09,8.1,7.44,7.54,729673,0
2011-05-03,7.5,7.69,7.38,7.38,553916,0
2011-05-04,7.38,7.46,7.26,7.27,339274,0
2011-05-05,7.22,7.46,7.13,7.17,313717,0
2011-05-06,7.47,7.49,7.23,7.46,253017,0
2011-05-09,7.43,7.75,7.31,7.35,385050,0
2011-05-10,7.41,7.52,7.32,7.44,273646,0
2011-05-11,7.4,7.66,7.38,7.45,260281,0
2011-05-12,7.38,7.68,7.34,7.68,206454,0
2011-05-13,7.69,7.7,7.41,7.42,280857,0
2011-05-16,7.37,7.63,7.37,7.4,353599,0
2011-05-17,7.5,7.68,7.35,7.65,336114,0
2011-05-18,7.7,7.74,7.57,7.74,288163,0
2011-05-19,7.76,7.92,7.76,7.9,265147,0
2011-05-20,7.94,8.09,7.85,7.99,278687,0
2011-05-23,7.83,7.99,7.73,7.85,301184,0
2011-05-24,7.88,7.99,7.82,7.85,287508,0
2011-05-25,7.78,7.94,7.76,7.91,183695,0
2011-05-26,7.85,8.01,7.84,7.95,321006,0
2011-05-27,8.01,8.1,7.95,8.09,274704,0
2011-05-31,8.16,8.25,8.02,8.25,436845,0
2011-06-01,8.22,8.25,7.82,7.82,481879,0
2011-06-02,7.83,7.97,7.78,7.87,329817,0
2011-06-03,7.79,7.89,7.72,7.74,233605,0
2011-06-06,7.75,7.82,7.66,7.69,306799,0
2011-06-07,7.77,7.9,7.68,7.8,200155,0
2011-06-08,7.76,7.9,7.73,7.85,240216,0
2011-06-09,7.9,7.98,7.77,7.79,229066,0
2011-06-10,7.75,7.9,7.65,7.83,296054,0
2011-06-13,7.86,7.86,7.69,7.69,194413,0
2011-06-14,7.79,7.9,7.7,7.79,263524,0
2011-06-15,7.71,7.9,7.57,7.67,285947,0
2011-06-16,7.67,7.86,7.37,7.52,279054,0
2011-06-17,7.54,7.56,6.99,7.02,760201,0
2011-06-20,7.01,7.33,7.01,7.28,327302,0
2011-06-21,7.36,7.52,7.33,7.51,220880,0
2011-06-22,7.44,7.6,7.38,7.38,214473,0
2011-06-23,7.28,7.39,7.11,7.36,401135,0
2011-06-24,7.38,7.41,7.04,7.1,2070800,0
2011-06-27,7.09,7.38,7.01,7.31,401276,0
2011-06-28,7.33,7.41,7.31,7.41,172597,0
2011-06-29,7.42,7.42,7.11,7.12,354359,0
2011-06-30,7.19,7.35,7.15,7.35,277229,0
2011-07-01,7.4,7.4,7.19,7.28,217299,0
2011-07-05,7.28,7.47,7.19,7.4,219727,0
2011-07-06,7.41,7.47,7.29,7.32,233165,0
2011-07-07,7.39,7.52,7.3,7.33,294461,0
2011-07-08,7.32,7.34,7.17,7.18,158227,0
2011-07-11,7.11,7.23,7.05,7.08,243386,0
2011-07-12,7.07,7.15,7.02,7.05,182992,0
2011-07-13,7.09,7.3,7.04,7.15,196670,0
2011-07-14,7.15,7.23,6.95,6.98,222494,0
2011-07-15,7.03,7.18,6.97,7.1,276236,0
2011-07-18,7.2,7.22,6.88,6.9,251107,0
2011-07-19,6.97,7.12,6.97,7.08,191900,0
2011-07-20,6.98,7.07,6.83,6.86,164554,0
2011-07-21,6.88,7.05,6.7,6.72,196087,0
2011-07-22,6.74,7,6.7,6.92,231765,0
2011-07-25,6.83,6.9,6.73,6.76,103708,0
2011-07-26,6.78,6.78,6.55,6.61,394551,0
2011-07-27,6.53,6.58,6.25,6.28,413086,0
2011-07-28,6.25,6.38,6.2,6.31,371320,0
2011-07-29,6.2,6.37,6.01,6.22,336186,0
2011-08-01,6.31,6.51,6.18,6.3,300158,0
2011-08-02,6.22,6.43,5.78,5.81,532298,0
2011-08-03,5.84,5.97,5.65,5.87,528657,0
2011-08-04,5.57,5.82,5.34,5.35,462699,0
2011-08-05,5.45,5.45,4.86,5.17,654837,0
2011-08-08,4.96,5.13,4.51,4.56,810982,0
2011-08-09,4.56,5.18,4.36,5.18,659717,0
2011-08-10,5.01,5.31,4.79,4.8,649680,0
2011-08-11,4.95,5.36,4.85,5.17,517287,0
2011-08-12,5.38,5.47,5.25,5.33,286023,0
2011-08-15,5.45,5.67,5.42,5.6,321230,0
2011-08-16,5.52,5.59,5.26,5.36,402231,0
2011-08-17,5.38,5.49,5.27,5.38,169369,0
2011-08-18,5.14,5.18,4.81,4.87,340056,0
2011-08-19,4.75,4.93,4.61,4.63,331882,0
2011-08-22,4.77,4.92,4.4,4.44,430220,0
2011-08-23,4.48,4.89,4.46,4.85,369686,0
2011-08-24,4.85,4.85,4.63,4.85,577130,0
2011-08-25,4.97,4.97,4.59,4.61,210302,0
2011-08-26,4.56,4.82,4.55,4.81,271603,0
2011-08-29,4.87,5.08,4.83,5.07,177895,0
2011-08-30,5.02,5.16,4.96,5.09,252805,0
2011-08-31,5.11,5.28,5.06,5.18,385863,0
2011-09-01,5.19,5.37,4.83,4.85,277200,0
2011-09-02,4.73,4.83,4.53,4.54,162728,0
2011-09-06,4.35,4.63,4.35,4.6,259055,0
2011-09-07,4.71,4.83,4.64,4.82,201739,0
2011-09-08,4.84,5.08,4.74,4.77,265061,0
2011-09-09,4.7,4.76,4.47,4.54,302651,0
2011-09-12,4.45,4.77,4.45,4.74,193772,0
2011-09-13,4.82,5.07,4.73,5.03,337322,0
2011-09-14,5.1,5.23,4.9,5.09,242815,0
2011-09-15,5.16,5.21,5.04,5.21,195283,0
2011-09-16,5.24,5.76,5.14,5.72,859793,0
2011-09-19,5.59,5.59,5.18,5.23,421402,0
2011-09-20,5.3,5.4,5.11,5.12,308046,0
2011-09-21,5.14,5.27,4.84,4.86,263335,0
2011-09-22,4.64,5.01,4.6,4.83,505851,0
2011-09-23,4.97,5.1,4.84,4.98,262572,0
2011-09-26,5.15,5.19,4.72,5,231799,0
2011-09-27,5.13,5.34,5.05,5.13,291828,0
2011-09-28,5.12,5.25,4.78,4.8,274960,0
2011-09-29,4.94,5.02,4.7,5.01,231871,0
2011-09-30,4.98,5.11,4.86,4.94,329717,0
2011-10-03,4.82,5.1,4.77,4.78,476165,0
2011-10-04,4.72,5.18,4.64,5.16,479418,0
2011-10-05,5.16,5.19,4.97,5.12,189182,0
2011-10-06,5.1,5.38,5.08,5.36,234311,0
2011-10-07,5.38,5.38,5.09,5.2,210727,0
2011-10-10,5.24,5.55,5.24,5.55,289356,0
2011-10-11,5.49,5.58,5.3,5.4,190269,0
2011-10-12,5.5,5.74,5.44,5.72,266555,0
2011-10-13,5.59,5.75,5.53,5.65,227184,0
2011-10-14,5.75,5.83,5.47,5.71,211264,0
2011-10-17,5.62,5.7,5.41,5.49,259849,0
2011-10-18,5.5,5.86,5.38,5.8,273040,0
2011-10-19,5.76,5.76,5.42,5.52,210991,0
2011-10-20,5.41,5.5,5.22,5.42,242481,0
2011-10-21,5.56,5.81,5.51,5.77,387381,0
2011-10-24,5.84,5.95,5.78,5.93,260781,0
2011-10-25,5.85,5.89,5.47,5.51,349668,0
2011-10-26,5.61,5.83,5.41,5.78,221458,0
2011-10-27,6.03,6.24,5.68,6.23,556116,0
2011-10-28,6.22,6.45,5.68,5.71,762342,0
2011-10-31,5.45,5.76,5.45,5.68,236512,0
2011-11-01,5.3,5.71,5.3,5.51,415212,0
2011-11-02,5.76,5.77,5.46,5.62,195114,0
2011-11-03,5.62,5.82,5.51,5.81,207442,0
2011-11-04,5.74,5.78,5.59,5.73,158199,0
2011-11-07,5.7,5.7,5.46,5.53,137015,0
2011-11-08,5.65,5.7,5.47,5.6,191451,0
2011-11-09,5.39,5.43,5.19,5.21,258493,0
2011-11-10,5.32,5.36,5.12,5.34,179037,0
2011-11-11,5.41,5.6,5.35,5.59,206721,0
2011-11-14,5.54,5.54,5.33,5.38,164421,0
2011-11-15,5.34,5.59,5.28,5.57,107895,0
2011-11-16,5.44,5.44,5.13,5.13,480644,0
2011-11-17,5.13,5.15,4.88,4.91,236602,0
2011-11-18,4.91,4.99,4.86,4.89,304822,0
2011-11-21,4.75,4.88,4.71,4.8,157221,0
2011-11-22,4.84,4.93,4.69,4.69,213485,0
2011-11-23,4.62,4.75,4.55,4.66,261875,0
2011-11-25,4.64,4.76,4.64,4.71,123587,0
2011-11-28,4.99,5.05,4.76,4.91,223388,0
2011-11-29,4.88,4.93,4.73,4.84,133101,0
2011-11-30,5.12,5.24,4.97,5.19,710983,0
2011-12-01,5.16,5.16,5,5.03,230035,0
2011-12-02,5.13,5.13,4.99,5.09,474979,0
2011-12-05,5.2,5.24,5.1,5.21,206530,0
2011-12-06,5.24,5.4,5.13,5.36,184231,0
2011-12-07,5.31,5.44,5.18,5.43,173130,0
2011-12-08,5.35,5.62,5.29,5.51,294748,0
2011-12-09,5.53,5.9,5.5,5.84,396104,0
2011-12-12,5.72,5.8,5.52,5.71,267145,0
2011-12-13,5.74,5.84,5.56,5.59,386530,0
2011-12-14,5.62,5.72,5.5,5.69,346448,0
2011-12-15,5.81,5.81,5.59,5.61,149085,0
2011-12-16,5.67,5.83,5.53,5.61,338059,0
2011-12-19,5.68,5.7,5.45,5.48,218482,0
2011-12-20,5.65,5.82,5.59,5.78,267088,0
2011-12-21,5.76,5.76,5.58,5.75,211442,0
2011-12-22,5.8,5.88,5.76,5.78,130959,0
2011-12-23,5.8,5.85,5.75,5.82,162058,0
2011-12-27,5.81,5.93,5.78,5.89,215016,0
2011-12-28,5.89,6.06,5.85,5.94,196914,0
2011-12-29,5.98,6.01,5.84,5.92,132828,0
2011-12-30,5.9,5.98,5.88,5.94,232148,0
2012-01-03,5.65,6.1,5.55,5.96,456513,0
2012-01-04,5.99,6.02,5.82,5.83,157385,0
2012-01-05,5.79,5.92,5.74,5.9,147454,0
2012-01-06,5.83,5.9,5.73,5.79,162378,0
2012-01-09,5.83,5.92,5.76,5.86,163882,0
2012-01-10,5.96,6.02,5.74,5.78,263542,0
2012-01-11,5.76,6,5.76,5.94,182929,0
2012-01-12,5.97,6.09,5.85,6.09,213501,0
2012-01-13,6,6.1,5.98,6,133691,0
2012-01-17,6.06,6.27,6.06,6.09,209438,0
2012-01-18,6.2,6.38,6.05,6.38,131334,0
2012-01-19,6.4,6.63,6.4,6.62,418975,0
2012-01-20,6.6,6.63,6.41,6.6,201203,0
2012-01-23,6.65,6.66,6.53,6.56,209087,0
2012-01-24,6.4,6.6,6.4,6.56,433664,0
2012-01-25,6.52,6.66,6.51,6.59,262808,0
2012-01-26,6.58,6.62,6.49,6.59,235509,0
2012-01-27,6.57,6.61,6.48,6.6,284940,0
2012-01-30,6.51,6.54,6.4,6.5,120430,0
2012-01-31,6.38,6.74,6.38,6.71,232001,0
2012-02-01,6.79,6.96,6.67,6.9,370885,0
2012-02-02,6.78,7.04,6.78,7.01,360460,0
2012-02-03,7.09,7.21,7.03,7.18,269150,0
2012-02-06,7.14,7.14,6.92,7,174747,0
2012-02-07,6.96,7.02,6.9,7.01,187091,0
2012-02-08,7.01,7.05,6.92,7.03,297889,0
2012-02-09,7.06,7.13,7,7.09,76598,0
2012-02-10,7,7.08,6.99,7.03,111672,0
2012-02-13,7.07,7.11,7,7.02,215196,0
2012-02-14,7.02,7.22,6.94,7.21,422896,0
2012-02-15,7.25,7.3,7.07,7.16,227583,0
2012-02-16,7.18,7.46,7.15,7.46,244523,0
2012-02-17,7.49,7.49,7.39,7.49,106518,0
2012-02-21,7.47,7.48,7.39,7.42,173902,0
2012-02-22,7.42,7.46,7.31,7.4,246300,0
2012-02-23,7.4,7.47,7.35,7.46,746310,0
2012-02-24,7.5,7.85,7.5,7.77,339825,0
2012-02-27,7.74,7.92,7.7,7.84,383237,0
2012-02-28,7.86,7.96,7.69,7.72,262841,0
2012-02-29,7.84,7.84,7.48,7.51,195592,0
2012-03-01,7.52,7.57,7.32,7.47,279031,0
2012-03-02,7.5,7.56,7.38,7.39,273856,0
2012-03-05,7.41,7.46,7.3,7.37,162521,0
2012-03-06,7.26,7.3,7.02,7.13,358230,0
2012-03-07,7.17,7.34,7.14,7.33,175868,0
2012-03-08,7.34,7.42,7.23,7.37,215745,0
2012-03-09,7.38,7.57,7.37,7.47,125608,0
2012-03-12,7.44,7.54,7.34,7.47,138955,0
2012-03-13,7.54,7.73,7.46,7.73,120606,0
2012-03-14,7.68,7.8,7.67,7.76,149750,0
2012-03-15,7.74,7.8,7.52,7.64,164931,0
2012-03-16,7.64,7.67,7.44,7.45,411896,0
2012-03-19,7.46,7.65,7.44,7.53,151980,0
2012-03-20,7.46,7.5,7.37,7.44,93696,0
2012-03-21,7.46,7.59,7.4,7.45,120087,0
2012-03-22,7.42,7.42,7.16,7.25,145626,0
2012-03-23,7.28,7.36,7.18,7.35,98887,0
2012-03-26,7.41,7.7,7.38,7.62,220311,0
2012-03-27,7.65,7.65,7.42,7.42,143162,0
2012-03-28,7.45,7.49,7.3,7.43,140875,0
2012-03-29,7.34,7.42,7.28,7.41,171367,0
2012-03-30,7.48,7.48,7.29,7.36,337102,0
2012-04-02,7.31,7.41,7.28,7.35,185201,0
2012-04-03,7.35,7.35,7.22,7.23,138408,0
2012-04-04,7.13,7.17,6.96,7.13,171718,0
2012-04-05,7.1,7.21,7.1,7.17,70894,0
2012-04-09,7.02,7.1,6.93,6.96,198558,0
2012-04-10,6.92,7.01,6.66,6.7,212126,0
2012-04-11,6.8,7.17,6.8,7.09,269408,0
2012-04-12,7.08,7.16,7.03,7.1,192069,0
2012-04-13,7.05,7.1,7.02,7.05,174330,0
2012-04-16,7.07,7.11,6.93,6.95,177691,0
2012-04-17,7.03,7.2,7,7.13,194940,0
2012-04-18,7.05,7.05,6.96,6.97,111672,0
2012-04-19,6.99,7.14,6.93,6.98,253807,0
2012-04-20,7.16,7.16,6.89,7,232697,0
2012-04-23,6.86,6.94,6.79,6.83,158107,0
2012-04-24,6.82,6.95,6.76,6.85,113854,0
2012-04-25,6.96,7.05,6.94,7,146947,0
2012-04-26,7,7.25,6.98,7.06,796589,0
2012-04-27,7.3,7.3,6.89,7,341969,0
2012-04-30,7.01,7.16,6.93,7.04,591466,0
2012-05-01,7.02,7.75,7.02,7.4,302236,0
2012-05-02,7.39,7.67,7.29,7.65,254489,0
2012-05-03,7.65,7.88,7.55,7.81,315057,0
2012-05-04,7.75,7.86,7.62,7.68,202761,0
2012-05-07,7.62,7.9,7.61,7.75,205994,0
2012-05-08,7.66,7.7,7.49,7.65,143249,0
2012-05-09,7.55,7.59,7.38,7.47,156775,0
2012-05-10,7.56,7.74,7.5,7.59,188691,0
2012-05-11,7.52,7.55,7.35,7.39,259662,0
2012-05-14,7.28,7.3,7.14,7.22,127971,0
2012-05-15,7.21,7.3,7.11,7.21,96860,0
2012-05-16,7.24,7.29,7.1,7.12,145844,0
2012-05-17,7.11,7.25,7.09,7.09,166002,0
2012-05-18,7.08,7.2,7.05,7.07,217824,0
2012-05-21,7.08,7.25,7.02,7.21,123692,0
2012-05-22,7.23,7.25,7.03,7.07,140700,0
2012-05-23,7.03,7.27,6.99,7.27,264433,0
2012-05-24,7.27,7.28,6.98,7.08,121950,0
2012-05-25,7.05,7.22,6.97,7.13,125746,0
2012-05-29,7.18,7.29,6.97,7.18,152499,0
2012-05-30,7.07,7.08,6.92,6.92,142992,0
2012-05-31,6.94,7.18,6.89,7.13,354822,0
2012-06-01,6.92,7,6.81,6.81,216552,0
2012-06-04,6.84,6.93,6.64,6.8,297894,0
2012-06-05,6.73,6.98,6.73,6.91,165818,0
2012-06-06,6.89,7.06,6.89,7.06,122628,0
2012-06-07,7.11,7.14,6.82,6.85,246984,0
2012-06-08,6.81,7.22,6.81,7.21,275333,0
2012-06-11,7.3,7.3,7.08,7.09,305826,0
2012-06-12,7.15,7.17,6.86,6.86,218909,0
2012-06-13,6.87,6.97,6.72,6.75,172125,0
2012-06-14,6.74,6.78,6.55,6.6,479914,0
2012-06-15,6.61,6.74,6.54,6.64,1826389,0
2012-06-18,6.61,6.68,6.52,6.58,287477,0
2012-06-19,6.63,6.76,6.61,6.7,251045,0
2012-06-20,6.68,6.73,6.6,6.65,129896,0
2012-06-21,6.62,6.63,6.25,6.28,266503,0
2012-06-22,6.33,6.52,6.27,6.51,1113747,0
2012-06-25,6.41,6.44,6.29,6.3,220643,0
2012-06-26,6.33,6.48,6.27,6.43,150742,0
2012-06-27,6.44,6.52,6.25,6.45,120960,0
2012-06-28,6.38,6.45,6.26,6.44,126604,0
2012-06-29,6.59,6.63,6.42,6.51,340334,0
2012-07-02,6.56,6.56,6.42,6.51,238956,0
2012-07-03,6.5,6.88,6.5,6.87,140400,0
2012-07-05,6.87,7.1,6.86,7.08,185200,0
2012-07-06,7.02,7.12,7,7.12,171669,0
2012-07-09,7.08,7.12,7.02,7.09,331736,0
2012-07-10,7.12,7.12,7,7.01,199038,0
2012-07-11,7.01,7.08,6.94,7.06,367926,0
2012-07-12,6.98,7.13,6.92,7.08,160919,0
2012-07-13,7.15,7.15,7.01,7.07,271234,0
2012-07-16,7.02,7.12,6.98,7.05,111900,0
2012-07-17,7.09,7.1,6.77,6.78,143527,0
2012-07-18,6.77,6.88,6.72,6.75,173487,0
2012-07-19,6.8,6.94,6.79,6.86,146674,0
2012-07-20,6.8,6.8,6.53,6.59,138034,0
2012-07-23,6.44,6.5,6.37,6.42,163626,0
2012-07-24,6.47,6.5,6.22,6.25,169672,0
2012-07-25,6.32,6.32,6.15,6.2,216672,0
2012-07-26,6.34,6.46,6.24,6.4,340719,0
2012-07-27,6.23,6.67,6.23,6.57,318680,0
2012-07-30,6.56,6.56,6.15,6.43,271912,0
2012-07-31,6.41,6.55,6.4,6.44,150224,0
2012-08-01,6.46,6.46,6.31,6.32,258865,0
2012-08-02,6.29,6.44,6.22,6.27,236900,0
2012-08-03,6.4,6.6,6.36,6.53,159741,0
2012-08-06,6.65,6.99,6.62,6.82,251852,0
2012-08-07,6.86,6.96,6.76,6.92,245356,0
2012-08-08,6.87,6.97,6.76,6.94,154106,0
2012-08-09,6.91,7.15,6.9,7.09,226375,0
2012-08-10,7.07,7.09,6.84,6.97,169425,0
2012-08-13,6.98,7.05,6.93,7.02,175839,0
2012-08-14,7.09,7.09,6.89,6.97,166732,0
2012-08-15,6.93,7.0399,6.93,6.99,202719,0
2012-08-16,6.99,7.05,6.8,6.97,115218,0
2012-08-17,6.98,7.17,6.93,7.17,244861,0
2012-08-20,7.13,7.21,7.05,7.19,114490,0
2012-08-21,7.21,7.34,7.03,7.08,129939,0
2012-08-22,7.04,7.09,6.85,6.92,93172,0
2012-08-23,6.93,6.93,6.72,6.82,68909,0
2012-08-24,6.78,7.05,6.78,7.01,84585,0
2012-08-27,7.06,7.1,6.92,7.02,106297,0
2012-08-28,7,7.05,6.92,6.98,101094,0
2012-08-29,6.98,7.105,6.87,7.04,95386,0
2012-08-30,6.96,7.15,6.95,7.11,94053,0
2012-08-31,7.2,7.28,7.11,7.2,213720,0
2012-09-04,7.2,7.3,7.11,7.2,172666,0
2012-09-05,7.18,7.25,7.12,7.24,175301,0
2012-09-06,7.26,7.46,7.16,7.23,163527,0
2012-09-07,7.27,7.3698,7.15,7.19,274775,0
2012-09-10,7.19,7.2,7.06,7.18,101452,0
2012-09-11,7.21,7.24,7.1,7.15,43663,0
2012-09-12,7.17,7.26,7.1,7.23,142519,0
2012-09-13,7.22,7.5,7.22,7.4,178316,0
2012-09-14,7.4,7.5,7.21,7.25,283109,0
2012-09-17,7.25,7.31,7.15,7.27,288500,0
2012-09-18,7.25,7.35,7.18,7.34,89274,0
2012-09-19,7.34,7.4,7.2332,7.37,149884,0
2012-09-20,7.05,7.15,6.94,7.0306,175601,0
2012-09-21,7.11,7.22,6.98,7.19,309800,0
2012-09-24,7.15,7.3,7.14,7.27,102218,0
2012-09-25,7.32,7.51,7.24,7.29,188662,0
2012-09-26,7.29,7.31,7.1,7.17,88840,0
2012-09-27,7.23,7.27,7.12,7.17,110073,0
2012-09-28,7.12,7.21,7.05,7.05,96855,0
2012-10-01,7.1,7.21,7.06,7.08,108004,0
2012-10-02,7.13,7.21,7.05,7.21,220103,0
2012-10-03,7.24,7.27,7.12,7.15,79613,0
2012-10-04,7.17,7.18,7.07,7.18,239018,0
2012-10-05,7.2,7.43,7.2,7.39,155675,0
2012-10-08,7.36,7.42,7.33,7.41,105385,0
2012-10-09,7.4,7.4254,7.305,7.34,103561,0
2012-10-10,7.38,7.4255,7.3,7.37,128513,0
2012-10-11,7.42,7.49,7.39,7.46,146313,0
2012-10-12,7.44,7.51,7.42,7.45,109946,0
2012-10-15,7.45,7.48,7.365,7.47,142027,0
2012-10-16,7.52,7.53,7.48,7.51,103066,0
2012-10-17,7.5,7.59,7.38,7.59,58105,0
2012-10-18,7.6,7.68,7.38,7.6364,106873,0
2012-10-19,7.54,7.65,7.41,7.45,154109,0
2012-10-22,7.4,7.5199,7.38,7.47,97738,0
2012-10-23,7.41,7.51,7.41,7.51,63775,0
2012-10-24,7.38,7.56,7.38,7.52,134151,0
2012-10-25,7.57,7.63,7.27,7.28,267661,0
2012-10-26,7.23,7.24,6.54,6.91,485628,0
2012-10-31,7,7.1,6.76,6.85,351248,0
2012-11-01,6.88,6.94,6.82,6.84,259287,0
2012-11-02,6.85,6.9,6.53,6.55,216000,0
2012-11-05,6.56,6.6,6.48,6.53,204347,0
2012-11-06,6.57,6.57,6.42,6.45,154412,0
2012-11-07,6.4,6.41,6.14,6.14,403852,0
2012-11-08,6.11,6.18,5.96,5.98,301753,0
2012-11-09,5.84,6.25,5.77,6.21,342619,0
2012-11-12,6.19,6.26,6.16,6.24,163374,0
2012-11-13,6.13,6.2,6.07,6.08,244557,0
2012-11-14,6.12,6.25,5.94,5.9497,250996,0
2012-11-15,5.92,6.03,5.74,5.8,446811,0
2012-11-16,5.8,5.8,5.52,5.58,623100,0
2012-11-19,5.65,5.83,5.65,5.76,294468,0
2012-11-20,5.79,5.86,5.73,5.85,249680,0
2012-11-21,5.85,6.03,5.79,6.03,206726,0
2012-11-23,6.06,6.06,5.91,5.98,61795,0
2012-11-26,5.97,6.13,5.93,6.11,363060,0
2012-11-27,6.12,6.12,5.96,6,198524,0
2012-11-28,5.96,6.03,5.92,5.95,124116,0
2012-11-29,6.02,6.03,5.94,6,247658,0
2012-11-30,6,6.03,5.94,5.97,274073,0
2012-12-03,6.02,6.05,5.91,6.0295,225295,0
2012-12-04,6.05,6.16,5.98,6.12,222684,0
2012-12-05,6.14,6.15,6.03,6.09,152994,0
2012-12-06,6.08,6.19,6.06,6.1,101831,0
2012-12-07,6.12,6.14,6.05,6.12,103429,0
2012-12-10,6.14,6.14,5.86,6.1,141568,0
2012-12-11,6.09,6.27,6.09,6.2,207506,0
2012-12-12,6.25,6.3,6.08,6.24,116676,0
2012-12-13,6.27,6.33,6.2,6.27,168015,0
2012-12-14,6.27,6.3,6.03,6.11,176534,0
2012-12-17,6.16,6.18,6.1,6.15,151896,0
2012-12-18,6.19,6.37,6.16,6.37,163748,0
2012-12-19,6.3,6.37,6.2,6.36,191126,0
2012-12-20,6.35,6.53,6.27,6.53,277974,0
2012-12-21,6.47,6.57,6.3,6.51,367156,0
2012-12-24,6.53,6.6,6.37,6.59,50899,0
2012-12-26,6.62,6.7499,6.5901,6.67,175112,0
2012-12-27,6.67,6.78,6.58,6.77,267355,0
2012-12-28,6.72,6.88,6.66,6.83,246937,0
2012-12-31,6.761,6.9999,6.761,6.926,364652,0
2013-01-02,7.07,7.16,6.96,7.11,315621,0
2013-01-03,7.09,7.14,6.97,7,220752,0
2013-01-04,7.06,7.14,6.92,7.05,169158,0
2013-01-07,6.99,7.12,6.99,7.11,181906,0
2013-01-08,7.08,7.16,6.97,6.99,182644,0
2013-01-09,6.99,7.086,6.95,7.04,155688,0
2013-01-10,7.05,7.12,6.94,7.08,159131,0
2013-01-11,7.11,7.12,7.0345,7.07,58712,0
2013-01-14,7.07,7.13,7.05,7.07,205059,0
2013-01-15,7.01,7.13,7.01,7.12,80204,0
2013-01-16,7.08,7.12,6.995,7,122937,0
2013-01-17,7.05,7.06,6.98,7.03,106196,0
2013-01-18,6.95,7.01,6.95,7,176783,0
2013-01-22,6.98,7,6.88,6.91,347381,0
2013-01-23,6.93,7,6.799,6.94,363674,0
2013-01-24,6.93,7.21,6.93,7.06,111243,0
2013-01-25,7.11,7.2,7.03,7.15,117864,0
2013-01-28,7.14,7.3,7.14,7.3,87352,0
2013-01-29,7.27,7.39,7.18,7.34,185641,0
2013-01-30,7.31,8.06,7.25,7.75,1062677,0
2013-01-31,7.76,7.94,7.67,7.91,644655,0
2013-02-01,7.93,8.12,7.93,8.06,514166,0
2013-02-04,7.93,8.02,7.85,7.995,379058,0
2013-02-05,8,8.11,8,8.08,492154,0
2013-02-06,7.92,8.11,7.91,8.1,240954,0
2013-02-07,8.09,8.11,7.92,7.95,316502,0
2013-02-08,7.83,8,7.82,7.98,180922,0
2013-02-11,7.97,8,7.88,7.97,130768,0
2013-02-12,7.9,8.02,7.9,8.01,195267,0
2013-02-13,7.99,8.02,7.88,7.93,171150,0
2013-02-14,7.8665,8.1,7.8665,8.06,180726,0
2013-02-15,8.06,8.22,8,8.14,252512,0
2013-02-19,8.13,8.13,7.91,7.92,280384,0
2013-02-20,7.95,8.02,7.83,7.88,296069,0
2013-02-21,7.88,7.99,7.75,7.9,540633,0
2013-02-22,8.02,8.76,7.9,8.72,1246406,0
2013-02-25,8.72,8.9799,8.5,8.81,600099,0
2013-02-26,8.8,8.8,8.25,8.49,441320,0
2013-02-27,8.46,8.67,8.412,8.5,316577,0
2013-02-28,8.5,8.76,8.5,8.68,316141,0
2013-03-01,8.55,8.62,8.44,8.6,303633,0
2013-03-04,8.6,8.64,8.32,8.56,181279,0
2013-03-05,8.62,8.68,8.49,8.61,241368,0
2013-03-06,8.65,8.98,8.5,8.96,442514,0
2013-03-07,8.97,9.14,8.84,9.04,334151,0
2013-03-08,9.11,9.19,8.94,9.06,438085,0
2013-03-11,9.02,9.1,8.62,8.775,231428,0
2013-03-12,8.78,8.86,8.65,8.8,209934,0
2013-03-13,8.82,8.86,8.65,8.79,260400,0
2013-03-14,8.78,8.79,8.65,8.79,230366,0
2013-03-15,8.81,8.85,8.67,8.73,286298,0
2013-03-18,8.63,8.8,8.35,8.7,214286,0
2013-03-19,8.69,8.82,8.61,8.82,151003,0
2013-03-20,8.84,8.96,8.82,8.95,133507,0
2013-03-21,8.88,9.07,8.615,9.05,394745,0
2013-03-22,9.05,9.23,9,9.17,208621,0
2013-03-25,9.3,9.597,9.3,9.43,272534,0
2013-03-26,9.45,9.51,9.23,9.39,229544,0
2013-03-27,9.33,9.34,9.17,9.28,167240,0
2013-03-28,9.34,9.42,9.25,9.35,166123,0
2013-04-01,9.28,9.36,9,9.13,307308,0
2013-04-02,9.2,9.28,9.11,9.275,244647,0
2013-04-03,9.26,9.47,8.56,8.6,506399,0
2013-04-04,8.6,8.69,8.31,8.53,359473,0
2013-04-05,8.45,8.54,8.33,8.49,272098,0
2013-04-08,8.5,8.63,8.42,8.58,136283,0
2013-04-09,8.62,8.67,8.51,8.52,119506,0
2013-04-10,8.56,8.67,8.48,8.665,379009,0
2013-04-11,8.64,8.7075,8.53,8.62,282202,0
2013-04-12,8.5,8.66,8.5,8.65,101051,0
2013-04-15,8.64,8.65,8.31,8.34,237450,0
2013-04-16,8.39,8.55,8.13,8.52,169885,0
2013-04-17,8.46,8.56,8.1499,8.36,165949,0
2013-04-18,8.4,8.47,8.18,8.21,128182,0
2013-04-19,8.19,8.2,8.02,8.08,411724,0
2013-04-22,8.11,8.26,7.9201,8.18,212132,0
2013-04-23,8.23,8.48,8.23,8.47,209301,0
2013-04-24,8.43,8.46,8.34,8.42,82271,0
2013-04-25,8.42,8.5,8.25,8.4,273124,0
2013-04-26,8.33,8.33,7.74,8.15,702225,0
2013-04-29,8.15,8.19,7.76,7.82,455400,0
2013-04-30,7.85,8,7.81,7.98,556155,0
2013-05-01,7.97,8,7.885,7.92,365252,0
2013-05-02,8,8.2182,7.95,8.07,235274,0
2013-05-03,8.0401,8.2244,8.0401,8.1,193823,0
2013-05-06,8.12,8.1999,8.0401,8.15,91962,0
2013-05-07,8.15,8.43,8.1101,8.41,106028,0
2013-05-08,8.41,8.53,8.34,8.44,88743,0
2013-05-09,8.41,8.42,8.13,8.16,334179,0
2013-05-10,8.19,8.22,8.12,8.22,160779,0
2013-05-13,8.17,8.21,8.11,8.13,79835,0
2013-05-14,8.12,8.18,8.11,8.17,117776,0
2013-05-15,8.15,8.29,8.14,8.21,131805,0
2013-05-16,8.19,8.3099,8.11,8.2,131354,0
2013-05-17,8.23,8.265,8,8.03,361039,0
2013-05-20,8,8.08,7.75,7.83,573594,0
2013-05-21,7.85,8.08,7.8,8.03,144170,0
2013-05-22,8.01,8.19,7.98,7.99,238621,0
2013-05-23,7.85,7.97,7.78,7.96,193627,0
2013-05-24,7.94,7.94,7.84,7.89,76634,0
2013-05-28,7.99,8.15,7.96,8.04,191535,0
2013-05-29,7.98,8.08,7.98,8,73056,0
2013-05-30,8.05,8.15,7.96,8.1,53514,0
2013-05-31,8.04,8.09,7.98,7.98,120382,0
2013-06-03,8.03,8.31,7.89,8.3,303565,0
2013-06-04,8.34,8.34,7.87,7.95,138855,0
2013-06-05,7.97,7.998,7.75,7.85,147931,0
2013-06-06,7.88,8.1,7.77,8.09,215630,0
2013-06-07,8.16,8.16,7.92,7.97,183505,0
2013-06-10,8,8.12,7.91,7.95,146555,0
2013-06-11,7.86,8.1,7.8,8.1,94175,0
2013-06-12,8.13,8.13,7.82,7.88,49267,0
2013-06-13,7.92,7.98,7.76,7.98,160584,0
2013-06-14,7.95,7.95,7.81,7.9,81414,0
2013-06-17,7.99,8.02,7.88,7.94,61834,0
2013-06-18,7.98,8.27,7.96,8.25,119339,0
2013-06-19,8.26,8.26,7.99,8.02,108022,0
2013-06-20,7.9,7.94,7.82,7.91,135938,0
2013-06-21,7.95,8.1,7.83,7.87,237466,0
2013-06-24,7.8,7.98,7.61,7.92,123664,0
2013-06-25,8.01,8.25,7.88,7.99,95992,0
2013-06-26,8.02,8.17,7.95,8.15,130730,0
2013-06-27,8.17,8.23,8.09,8.2,115806,0
2013-06-28,8.21,8.32,8.1,8.27,1055885,0
2013-07-01,8.4,8.69,8.31,8.67,180835,0
2013-07-02,8.5,8.71,8.37,8.44,108820,0
2013-07-03,8.37,8.44,8.25,8.4,63662,0
2013-07-05,8.68,8.77,8.4,8.74,99907,0
2013-07-08,8.74,8.79,8.2,8.21,193651,0
2013-07-09,8.29,8.38,8.16,8.21,135986,0
2013-07-10,8.18,8.41,8.18,8.39,190875,0
2013-07-11,8.46,8.68,8.15,8.68,95385,0
2013-07-12,8.64,8.88,8.57,8.82,118951,0
2013-07-15,8.82,9.1,8.82,9.09,203053,0
2013-07-16,9.09,9.09,8.57,8.76,190821,0
2013-07-17,8.83,8.83,8.66,8.72,111213,0
2013-07-18,8.76,8.9161,8.72,8.75,100177,0
2013-07-19,8.75,8.85,8.4716,8.77,93628,0
2013-07-22,8.72,8.83,8.61,8.71,141926,0
2013-07-23,8.76,8.88,8.675,8.77,175510,0
2013-07-24,8.84,8.88,8.68,8.71,191921,0
2013-07-25,8.67,8.91,8.67,8.85,229073,0
2013-07-26,8.3,8.93,8.25,8.79,462709,0
2013-07-29,8.73,8.79,8.43,8.44,322490,0
2013-07-30,8.5,8.55,8.3,8.33,255594,0
2013-07-31,8.33,8.4399,7.835,8.15,348130,0
2013-08-01,8.22,8.22,7.96,8.07,214079,0
2013-08-02,7.96,8.015,7.88,8.01,303060,0
2013-08-05,8,8.05,7.88,8.01,101701,0
2013-08-06,8,8.01,7.8,7.94,95594,0
2013-08-07,7.94,7.97,7.84,7.89,104635,0
2013-08-08,7.93,7.96,7.83,7.86,184205,0
2013-08-09,7.86,8,7.77,7.9,136341,0
2013-08-12,7.83,7.94,7.78,7.9,115415,0
2013-08-13,7.92,7.97,7.8,7.91,158366,0
2013-08-14,7.89,8.02,7.8,7.8,127710,0
2013-08-15,7.73,7.92,7.73,7.77,200575,0
2013-08-16,7.72,7.799,7.71,7.77,104036,0
2013-08-19,7.77,7.91,7.77,7.78,110856,0
2013-08-20,7.77,7.93,7.77,7.81,97864,0
2013-08-21,7.76,7.97,7.76,7.85,156388,0
2013-08-22,7.85,7.93,7.68,7.84,59368,0
2013-08-23,7.76,7.84,7.67,7.78,134659,0
2013-08-26,7.82,7.88,7.58,7.62,238357,0
2013-08-27,7.53,7.6699,7.16,7.22,468855,0
2013-08-28,7.21,7.46,7.2,7.43,135545,0
2013-08-29,7.4,7.48,7.32,7.38,152382,0
2013-08-30,7.35,7.4,7.25,7.29,265700,0
2013-09-03,7.34,7.57,7.28,7.35,222812,0
2013-09-04,7.34,7.39,7.25,7.31,89355,0
2013-09-05,7.3,7.39,7.14,7.16,188742,0
2013-09-06,7.23,7.33,6.98,7.15,121988,0
2013-09-09,7.16,7.19,7.03,7.12,142823,0
2013-09-10,7.15,7.15,6.87,7.08,150910,0
2013-09-11,7.08,7.089,6.95,7.05,332969,0
2013-09-12,7.03,7.1,6.97,6.98,255022,0
2013-09-13,6.99,7.04,6.87,7.01,94440,0
2013-09-16,7.11,7.11,6.69,6.75,315252,0
2013-09-17,6.74,6.81,6.66,6.7,661442,0
2013-09-18,6.75,7.01,6.71,7.01,526094,0
2013-09-19,7.0699,7.0699,6.93,6.97,162820,0
2013-09-20,6.98,7.03,6.91,6.98,292504,0
2013-09-23,7.03,7.2,6.98,7.19,339220,0
2013-09-24,7.15,7.32,7.11,7.23,261218,0
2013-09-25,7.22,7.27,7.19,7.23,215400,0
2013-09-26,7.25,7.28,6.98,7.06,177400,0
2013-09-27,7,7.03,6.9,6.94,164100,0
2013-09-30,6.86,6.99,6.79,6.95,189700,0
2013-10-01,6.93,7.12,6.93,7.11,180432,0
2013-10-02,7.05,7.27,7.05,7.25,214420,0
2013-10-03,7.22,7.22,6.95,6.98,174468,0
2013-10-04,6.96,7.11,6.95,7.1,130540,0
2013-10-07,7.01,7.1,7.01,7.05,147338,0
2013-10-08,7.05,7.05,6.74,6.74,222600,0
2013-10-09,6.78,6.84,6.66,6.74,140200,0
2013-10-10,6.85,6.95,6.82,6.93,115100,0
2013-10-11,6.93,6.98,6.89,6.96,148100,0
2013-10-14,6.94,6.98,6.83,6.96,128000,0
2013-10-15,6.92,6.92,6.63,6.65,309900,0
2013-10-16,6.68,6.78,6.63,6.7,173600,0
2013-10-17,6.95,6.97,6.84,6.9,237000,0
2013-10-18,7.01,7.01,6.811,6.89,186677,0
2013-10-21,6.9,6.99,6.85,6.87,152400,0
2013-10-22,6.94,6.95,6.72,6.79,196038,0
2013-10-23,6.8,6.85,6.69,6.81,149000,0
2013-10-24,6.81,6.85,6.7,6.74,1032900,0
2013-10-25,6.75,7.45,6.51,7.22,686200,0
2013-10-28,7.17,7.22,7.05,7.08,205400,0
2013-10-29,7.1,7.22,7.1,7.17,82200,0
2013-10-30,7.13,7.2,7.07,7.11,186200,0
2013-10-31,7.2,7.335,7.0701,7.27,233597,0
2013-11-01,7.28,7.29,7.11,7.27,237700,0
2013-11-04,7.32,7.5,7.32,7.43,195100,0
2013-11-05,7.41,7.4375,7.3,7.35,120699,0
2013-11-06,7.39,7.4,7.31,7.36,67577,0
2013-11-07,7.39,7.39,7.18,7.19,135132,0
2013-11-08,7.18,7.31,7.17,7.29,113500,0
2013-11-11,7.28,7.3,7.23,7.27,77400,0
2013-11-12,7.25,7.29,7.17,7.23,164132,0
2013-11-13,7.17,7.24,7.09,7.13,298831,0
2013-11-14,7.12,7.17,7.06,7.12,161179,0
2013-11-15,7.11,7.18,7.11,7.13,223700,0
2013-11-18,7.13,7.15,7.05,7.05,85500,0
2013-11-19,7.03,7.12,6.85,6.96,133800,0
2013-11-20,6.97,6.97,6.83,6.88,105985,0
2013-11-21,6.94,7.04,6.74,7.01,95800,0
2013-11-22,7.03,7.15,6.98,7.1,110300,0
2013-11-25,7.15,7.27,7.07,7.22,110600,0
2013-11-26,7.22,7.54,7.21,7.51,156300,0
2013-11-27,7.54,7.62,7.43,7.59,85400,0
2013-11-29,7.6,7.75,7.5,7.69,73179,0
2013-12-02,7.67,7.69,7.15,7.18,95900,0
2013-12-03,7.42,7.44,7.12,7.12,166900,0
2013-12-04,7.08,7.25,7,7.22,157889,0
2013-12-05,7.23,7.28,7.11,7.14,108429,0
2013-12-06,7.22,7.3,7.08,7.3,244800,0
2013-12-09,7.3,7.3,7.05,7.19,181300,0
2013-12-10,7.13,7.2,7.01,7.16,182100,0
2013-12-11,7.04,7.16,6.98,7,183500,0
2013-12-12,7,7.03,6.92,6.98,112100,0
2013-12-13,7.02,7.2,7,7.15,96700,0
2013-12-16,7.16,7.2,7.05,7.13,111500,0
2013-12-17,7.11,7.15,6.98,7.09,72265,0
2013-12-18,7.12,7.16,6.97,7.15,107800,0
2013-12-19,7.13,7.27,6.99,7.01,122800,0
2013-12-20,7.05,7.36,7.02,7.31,358700,0
2013-12-23,7.34,7.45,7.26,7.4,117900,0
2013-12-24,7.43,7.6,7.4,7.48,75096,0
2013-12-26,7.54,7.63,7.35,7.37,74500,0
2013-12-27,7.41,7.41,7.24,7.28,93700,0
2013-12-30,7.3,7.39,7.22,7.34,123881,0
2013-12-31,7.36,7.6,7.31,7.52,163043,0
2014-01-02,7.45,7.45,7.2,7.27,110994,0
2014-01-03,7.28,7.43,7.2079,7.42,165136,0
2014-01-06,7.49,7.49,7.33,7.42,116400,0
2014-01-07,7.47,7.5,7.42,7.48,70700,0
2014-01-08,7.48,7.55,7.44,7.49,79000,0
2014-01-09,7.54,7.6,7.48,7.56,155900,0
2014-01-10,7.57,7.73,7.5,7.66,109900,0
2014-01-13,7.66,7.83,7.34,7.47,193300,0
2014-01-14,7.52,7.7,7.4,7.54,123800,0
2014-01-15,7.54,7.57,7.49,7.52,82950,0
2014-01-16,7.45,7.52,7.34,7.48,224400,0
2014-01-17,7.48,7.68,7.48,7.59,113200,0
2014-01-21,7.95,8.5,7.95,8.29,529100,0
2014-01-22,8.27,8.39,8.2,8.21,211300,0
2014-01-23,8.16,8.29,8.08,8.1,194471,0
2014-01-24,8.03,8.14,7.91,8.01,219600,0
2014-01-27,8.15,8.15,7.8232,7.87,252075,0
2014-01-28,7.98,8.26,7.91,8.12,328600,0
2014-01-29,8.01,8.19,7.86,8.04,190300,0
2014-01-30,8.12,8.459,8.06,8.17,142339,0
2014-01-31,8.01,8.46,7.99,8.15,205900,0
2014-02-03,8.1,8.24,7.83,7.86,240114,0
2014-02-04,7.91,8.02,7.81,7.92,138374,0
2014-02-05,7.83,7.91,7.71,7.81,180809,0
2014-02-06,7.86,8.04,7.77,7.93,154865,0
2014-02-07,7.93,8.04,7.84,7.88,117935,0
2014-02-10,7.9,7.97,7.76,7.94,133791,0
2014-02-11,7.99,8.04,7.86,7.98,129434,0
2014-02-12,7.96,8.12,7.9,7.94,109271,0
2014-02-13,7.86,8.06,7.86,7.992,153991,0
2014-02-14,8.01,8.17,7.79,8.03,109394,0
2014-02-18,8.03,8.28,8.03,8.23,162694,0
2014-02-19,8.23,8.32,7.95,7.96,146720,0
2014-02-20,7.94,8.03,7.78,7.92,124682,0
2014-02-21,7.98,8.18,7.65,7.93,447492,0
2014-02-24,7.91,7.981,7.81,7.91,185883,0
2014-02-25,7.945,7.945,7.66,7.7,242447,0
2014-02-26,7.68,7.76,7.57,7.66,229101,0
2014-02-27,7.61,7.72,7.53,7.65,98806,0
2014-02-28,7.71,7.89,7.5,7.62,220072,0
2014-03-03,7.51,7.65,7.45,7.58,87787,0
2014-03-04,7.69,7.92,7.53,7.78,286805,0
2014-03-05,7.74,7.84,7.68,7.74,136386,0
2014-03-06,7.73,7.76,7.59,7.72,67303,0
2014-03-07,7.74,7.79,7.6,7.66,92425,0
2014-03-10,7.61,7.73,7.59,7.72,104774,0
2014-03-11,7.72,7.76,7.55,7.6,118858,0
2014-03-12,7.55,7.69,7.5,7.6,119553,0
2014-03-13,7.64,7.64,7.34,7.39,154498,0
2014-03-14,7.34,7.46,7.29,7.4,141365,0
2014-03-17,7.42,7.47,7.3,7.36,127388,0
2014-03-18,7.34,7.47,7.24,7.38,107465,0
2014-03-19,7.7,7.798,7.43,7.49,252523,0
2014-03-20,7.5,7.61,7.3004,7.53,124496,0
2014-03-21,7.55,7.601,7.33,7.37,204936,0
2014-03-24,7.37,7.42,7.22,7.29,137428,0
2014-03-25,7.31,7.39,7.1,7.2,98231,0
2014-03-26,7.28,7.29,6.94,6.96,256200,0
2014-03-27,6.94,7.1,6.9001,7,252663,0
2014-03-28,6.99,7.12,6.89,7.07,208803,0
2014-03-31,7.09,7.2,7.01,7.08,181198,0
2014-04-01,7.07,7.21,6.97,7.14,245481,0
2014-04-02,7.15,7.24,7.1,7.2,114630,0
2014-04-03,7.15,7.18,7.05,7.09,200355,0
2014-04-04,7.09,7.17,6.84,7.01,284344,0
2014-04-07,6.95,7.05,6.82,6.96,223981,0
2014-04-08,6.95,7.12,6.95,6.97,130747,0
2014-04-09,7.02,7.04,6.891,7.02,178186,0
2014-04-10,6.94,7.04,6.77,6.81,210796,0
2014-04-11,6.75,6.86,6.6504,6.7,167347,0
2014-04-14,6.82,6.82,6.6,6.67,158513,0
2014-04-15,6.7,6.76,6.57,6.73,315667,0
2014-04-16,6.76,6.8,6.58,6.71,230921,0
2014-04-17,6.67,6.88,6.66,6.83,130625,0
2014-04-21,6.81,7.02,6.76,6.87,269962,0
2014-04-22,6.85,6.99,6.78,6.9,255455,0
2014-04-23,6.92,6.97,6.78,6.82,261647,0
2014-04-24,6.98,7.68,6.67,7.06,421572,0
2014-04-25,6.75,7.102,6.35,6.69,601116,0
2014-04-28,6.69,6.71,6.57,6.67,351637,0
2014-04-29,6.7,6.83,6.53,6.67,252849,0
2014-04-30,6.72,6.75,6.5,6.72,201795,0
2014-05-01,6.75,6.82,6.51,6.62,314744,0
2014-05-02,6.74,6.757,6.57,6.72,215447,0
2014-05-05,6.86,7.04,6.86,7.01,211606,0
2014-05-06,7,7.09,6.76,6.84,197756,0
2014-05-07,6.82,6.91,6.65,6.88,242465,0
2014-05-08,6.84,6.97,6.73,6.8,198548,0
2014-05-09,6.75,7.14,6.72,7.13,159639,0
2014-05-12,7.16,7.52,7.146,7.42,351510,0
2014-05-13,7.43,7.4799,7.29,7.41,220254,0
2014-05-14,7.37,7.39,7.07,7.11,157638,0
2014-05-15,7.04,7.21,6.91,7.16,158723,0
2014-05-16,7.14,7.31,6.9902,7.3,183345,0
2014-05-19,7.13,7.35,7.13,7.28,90054,0
2014-05-20,7.23,7.23,6.95,7.03,215117,0
2014-05-21,7.08,7.164,6.94,7.07,124790,0
2014-05-22,7.06,7.1,6.94,7.04,113443,0
2014-05-23,7.06,7.08,6.98,7.06,121660,0
2014-05-27,7.1,7.33,7.01,7.31,109058,0
2014-05-28,7.28,7.28,7.11,7.14,123900,0
2014-05-29,7.13,7.28,7.095,7.13,57443,0
2014-05-30,7.16,7.18,6.97,7.16,177833,0
2014-06-02,7.2,7.2,6.83,6.83,131599,0
2014-06-03,6.82,6.82,6.585,6.71,193275,0
2014-06-04,6.65,6.72,6.62,6.71,150668,0
2014-06-05,6.71,6.97,6.69,6.95,76801,0
2014-06-06,7,7.15,7,7.1,114820,0
2014-06-09,7.07,7.28,7.07,7.25,93386,0
2014-06-10,7.21,7.33,7.12,7.21,75700,0
2014-06-11,7.15,7.18,6.958,7.06,81090,0
2014-06-12,7.07,7.14,6.96,7.04,83893,0
2014-06-13,7.08,7.23,6.93,6.95,86753,0
2014-06-16,6.92,6.927,6.8,6.91,106032,0
2014-06-17,6.93,7.06,6.93,7,111233,0
2014-06-18,6.97,7.02,6.915,6.95,146481,0
2014-06-19,7.2,7.26,7.1,7.19,197231,0
2014-06-20,7.27,7.29,7.135,7.18,241580,0
2014-06-23,7.17,7.19,7.04,7.12,122291,0
2014-06-24,7.11,7.22,7.01,7.02,138183,0
2014-06-25,6.96,7.09,6.8848,7.04,114435,0
2014-06-26,7.06,7.07,6.81,7,130747,0
2014-06-27,6.93,7.11,6.86,7.1,282448,0
2014-06-30,6.924,7.14,6.924,7.05,94601,0
2014-07-01,7.09,7.28,7.004,7.25,156586,0
2014-07-02,7.22,7.39,7.05,7.23,112000,0
2014-07-03,7.25,7.38,7.034,7.32,42683,0
2014-07-07,7.25,7.25,7.02,7.04,84499,0
2014-07-08,7,7,6.8,6.82,151778,0
2014-07-09,6.82,6.92,6.8,6.84,74648,0
2014-07-10,6.72,6.91,6.65,6.85,114691,0
2014-07-11,6.81,6.85,6.72,6.74,63998,0
2014-07-14,6.85,6.89,6.67,6.77,104044,0
2014-07-15,6.77,6.9,6.59,6.75,125166,0
2014-07-16,6.82,6.87,6.69,6.71,90935,0
2014-07-17,6.63,6.82,6.62,6.65,133222,0
2014-07-18,6.62,6.75,6.6,6.7,128983,0
2014-07-21,6.68,6.72,6.57,6.58,50325,0
2014-07-22,6.68,6.8,6.62,6.73,91253,0
2014-07-23,6.73,6.73,6.58,6.6,68488,0
2014-07-24,6.64,6.72,6.27,6.44,250089,0
2014-07-25,6.38,6.49,6.31,6.35,131341,0
2014-07-28,6.35,6.48,6.32,6.39,111824,0
2014-07-29,6.44,6.58,6.39,6.51,151584,0
2014-07-30,7.38,7.38,6.82,7.13,240765,0
2014-07-31,7.02,7.3,7.01,7.21,210654,0
2014-08-01,7.26,7.3,7.05,7.16,170175,0
2014-08-04,7.21,7.24,7.06,7.17,100234,0
2014-08-05,7.11,7.19,6.99,7.07,67635,0
2014-08-06,7.03,7.23,7.03,7.11,82911,0
2014-08-07,7.1,7.15,6.99,7.05,59380,0
2014-08-08,7.03,7.14,7.03,7.12,65333,0
2014-08-11,7.18,7.3,7.09,7.14,73331,0
2014-08-12,7.08,7.11,6.98,6.99,82711,0
2014-08-13,6.99,7.09,6.923,6.98,62874,0
2014-08-14,6.96,7.02,6.95,6.98,67636,0
2014-08-15,7,7,6.85,6.86,97148,0
2014-08-18,6.95,7,6.83,6.92,124319,0
2014-08-19,6.9,7.03,6.88,7,109104,0
2014-08-20,6.95,7,6.78,6.94,66532,0
2014-08-21,6.91,7.08,6.8,6.98,66181,0
2014-08-22,6.97,6.99,6.81,6.83,68678,0
2014-08-25,6.87,6.88,6.66,6.72,97527,0
2014-08-26,6.72,6.91,6.7,6.87,115225,0
2014-08-27,6.9,6.9,6.74,6.77,62243,0
2014-08-28,6.71,6.81,6.66,6.71,85465,0
2014-08-29,6.71,6.86,6.68,6.84,48404,0
2014-09-02,6.9,6.95,6.8,6.84,115542,0
2014-09-03,6.85,6.96,6.67,6.7,66086,0
2014-09-04,6.74,6.81,6.72,6.77,74620,0
2014-09-05,6.72,6.88,6.72,6.77,99832,0
2014-09-08,6.78,6.85,6.66,6.73,146067,0
2014-09-09,6.7,6.85,6.65,6.75,116191,0
2014-09-10,6.77,6.83,6.682,6.8,66936,0
2014-09-11,6.73,6.85,6.694,6.82,57184,0
2014-09-12,6.89,6.89,6.78,6.8,93003,0
2014-09-15,6.78,6.85,6.61,6.67,136647,0
2014-09-16,6.62,6.72,6.62,6.7,58752,0
2014-09-17,6.668,6.77,6.668,6.7,63304,0
2014-09-18,6.68,6.72,6.65,6.68,253590,0
2014-09-19,6.69,6.71,6.51,6.68,244576,0
2014-09-22,6.66,6.67,6.5,6.53,163476,0
2014-09-23,6.53,6.64,6.52,6.58,147836,0
2014-09-24,6.61,6.8,6.59,6.72,122078,0
2014-09-25,6.71,6.75,6.53,6.61,117456,0
2014-09-26,6.61,6.84,6.58,6.83,126322,0
2014-09-29,6.75,6.855,6.73,6.84,101273,0
2014-09-30,6.85,7.1,6.835,6.9,248967,0
2014-10-01,6.91,6.91,6.54,6.57,185331,0
2014-10-02,6.55,6.74,6.52,6.7,129027,0
2014-10-03,6.8,6.92,6.74,6.88,98606,0
2014-10-06,6.87,6.94,6.77,6.81,74665,0
2014-10-07,6.74,6.74,6.6,6.7,205537,0
2014-10-08,6.65,6.95,6.63,6.93,139906,0
2014-10-09,6.96,6.96,6.65,6.68,150896,0
2014-10-10,6.62,6.78,6.58,6.61,142715,0
2014-10-13,6.58,6.98,6.58,6.88,109211,0
2014-10-14,7,7.14,6.8,6.89,222536,0
2014-10-15,6.87,7.09,6.78,7.03,192723,0
2014-10-16,6.91,7.14,6.66,6.81,235663,0
2014-10-17,6.92,6.96,6.8,6.85,180332,0
2014-10-20,6.78,6.985,6.73,6.93,78933,0
2014-10-21,6.73,6.98,6.72,6.91,60129,0
2014-10-22,6.87,6.96,6.81,6.82,81908,0
2014-10-23,6.89,7.08,6.87,6.92,87912,0
2014-10-24,6.95,6.95,6.7696,6.81,78846,0
2014-10-27,6.75,6.92,6.61,6.92,144381,0
2014-10-28,6.92,7.16,6.8925,7.08,212873,0
2014-10-29,6.97,7.6,6.92,7.39,393141,0
2014-10-30,7.37,7.75,7.3201,7.74,375135,0
2014-10-31,7.9,8.03,7.75,8.01,408016,0
2014-11-03,7.97,8.035,7.78,7.99,179689,0
2014-11-04,7.96,8.215,7.955,8.04,211186,0
2014-11-05,8.1,8.25,7.99,8.03,203063,0
2014-11-06,8.01,8.17,7.975,8.15,162719,0
2014-11-07,8.12,8.16,7.97,8.15,147234,0
2014-11-10,8.06,8.25,8.06,8.16,140741,0
2014-11-11,8.18,8.18,7.99,8.06,188498,0
2014-11-12,7.97,8.1,7.9149,8,183386,0
2014-11-13,8.04,8.19,7.8801,8.02,193182,0
2014-11-14,8.06,8.13,8.01,8.04,133427,0
2014-11-17,8.2,8.2,7.99,8.02,84311,0
2014-11-18,8.07,8.12,7.98,7.99,71809,0
2014-11-19,8,8.01,7.67,7.69,96076,0
2014-11-20,7.63,7.77,7.57,7.72,95547,0
2014-11-21,7.77,7.93,7.62,7.63,103539,0
2014-11-24,7.62,8.05,7.58,7.65,182357,0
2014-11-25,7.64,7.85,7.64,7.77,50865,0
2014-11-26,7.75,7.97,7.75,7.96,37977,0
2014-11-28,7.98,8.04,7.91,7.93,99469,0
2014-12-01,7.9,7.99,7.77,7.84,152682,0
2014-12-02,7.812,8,7.812,7.96,83508,0
2014-12-03,7.94,8.04,7.8,7.88,77160,0
2014-12-04,7.89,8.02,7.63,7.8,85780,0
2014-12-05,7.79,7.95,7.76,7.86,84285,0
2014-12-08,7.81,7.83,7.5134,7.52,106257,0
2014-12-09,7.46,7.8,7.29,7.75,130367,0
2014-12-10,7.75,7.81,7.46,7.67,180758,0
2014-12-11,7.68,7.91,7.57,7.71,95401,0
2014-12-12,7.6,7.78,7.39,7.41,139540,0
2014-12-15,7.42,7.54,7.21,7.21,143265,0
2014-12-16,7.22,7.54,7.16,7.31,144229,0
2014-12-17,7.35,7.58,7.24,7.57,161389,0
2014-12-18,7.66,7.84,7.53,7.83,121519,0
2014-12-19,7.9,8.1,7.83,8.03,377519,0
2014-12-22,8.03,8.2,8.03,8.16,143190,0
2014-12-23,8.15,8.18,7.98,8.08,117921,0
2014-12-24,8.09,8.18,7.94,8.04,69656,0
2014-12-26,8.11,8.24,8.01,8.23,81288,0
2014-12-29,8.25,8.34,8.17,8.27,114922,0
2014-12-30,8.33,8.33,8.18,8.2,98694,0
2014-12-31,8.2,8.35,7.95,7.96,109818,0
2015-01-02,8.04,8.15,7.87,8.01,87112,0
2015-01-05,7.96,8.247,7.9485,8.19,200289,0
2015-01-06,8.19,8.21,7.91,8,183789,0
2015-01-07,8.03,8.15,7.99,8.11,184324,0
2015-01-08,8.19,8.35,8.19,8.33,146702,0
2015-01-09,8.3,8.35,8.23,8.27,87708,0
2015-01-12,8.23,8.32,8.16,8.28,105962,0
2015-01-13,8.25,8.5,8.22,8.45,216538,0
2015-01-14,8.33,8.57,8.33,8.53,109318,0
2015-01-15,8.57,8.59,8.42,8.51,150582,0
2015-01-16,8.47,8.8,8.47,8.79,115930,0
2015-01-20,8.91,8.91,8.5,8.86,179375,0
2015-01-21,8.77,8.91,8.64,8.64,153319,0
2015-01-22,8.77,8.94,8.52,8.89,190764,0
2015-01-23,8.54,9.04,8.54,8.94,192217,0
2015-01-26,8.88,8.97,8.81,8.88,180757,0
2015-01-27,8.74,8.79,8.51,8.61,157993,0
2015-01-28,8.71,8.73,8.45,8.54,126840,0
2015-01-29,8.53,8.59,8.29,8.58,239944,0
2015-01-30,8.48,8.71,8.39,8.42,207352,0
2015-02-02,8.57,8.59,8.195,8.5,201925,0
2015-02-03,8.58,8.95,8.53,8.94,255836,0
2015-02-04,8.85,9.16,8.85,8.99,408504,0
2015-02-05,8.98,9.12,8.88,9.03,194910,0
2015-02-06,9.05,9.08,8.89,8.93,162800,0
2015-02-09,8.73,8.99,8.72,8.81,156115,0
2015-02-10,8.9,8.94,8.65,8.91,150441,0
2015-02-11,8.75,9.02,8.75,8.94,119626,0
2015-02-12,8.98,9.09,8.93,9.03,203482,0
2015-02-13,9.04,9.14,8.94,8.98,163876,0
2015-02-17,9,9.034,8.88,8.91,118872,0
2015-02-18,8.91,9.03,8.86,8.98,217770,0
2015-02-19,8.97,9.12,8.86,9.03,145184,0
2015-02-20,9.49,9.54,8.91,9.04,437559,0
2015-02-23,9,9.25,8.8,9.24,376746,0
2015-02-24,8.96,9.45,8.96,9.33,196230,0
2015-02-25,9.33,9.47,9.31,9.44,158877,0
2015-02-26,9.44,9.55,9.39,9.5,182945,0
2015-02-27,9.49,9.75,9.4,9.52,225225,0
2015-03-02,9.54,9.78,9.5,9.63,230300,0
2015-03-03,9.57,9.7,9.54,9.58,133000,0
2015-03-04,9.56,9.71,9.5,9.69,157300,0
2015-03-05,9.67,9.79,9.59,9.74,234000,0
2015-03-06,9.63,9.75,9.6,9.66,391200,0
2015-03-09,9.6,9.88,9.6,9.82,265600,0
2015-03-10,9.58,9.89,9.58,9.82,176500,0
2015-03-11,9.84,9.87,9.6,9.62,172700,0
2015-03-12,9.72,10,9.59,9.97,312000,0
2015-03-13,9.94,10,9.78,9.91,201000,0
2015-03-16,9.93,10,9.8,9.86,127900,0
2015-03-17,9.86,9.97,9.79,9.89,119000,0
2015-03-18,9.87,9.92,9.77,9.89,81200,0
2015-03-19,9.88,10.11,9.83,9.95,230800,0
2015-03-20,9.99,10.15,9.99,10.01,248400,0
2015-03-23,10.06,10.13,9.9,9.96,103300,0
2015-03-24,9.99,10.04,9.82,9.84,110900,0
2015-03-25,9.84,9.94,9.57,9.59,237100,0
2015-03-26,9.56,9.76,9.53,9.73,103700,0
2015-03-27,9.72,10.03,9.69,10.03,172300,0
2015-03-30,10.04,10.09,9.96,10.06,336400,0
2015-03-31,9.98,10.3,9.98,10.23,187152,0
2015-04-01,10.18,10.39,10.07,10.27,133400,0
2015-04-02,10.31,10.44,10.25,10.27,93300,0
2015-04-06,10.24,10.37,10.15,10.26,90400,0
2015-04-07,10.22,10.3,10.18,10.2,101589,0
2015-04-08,10.26,10.35,10.18,10.31,58300,0
2015-04-09,10.31,10.4,10.235,10.32,72018,0
2015-04-10,10.36,10.45,10.27,10.39,112900,0
2015-04-13,10.45,10.65,10.39,10.57,140000,0
2015-04-14,10.6,10.61,10.45,10.56,110800,0
2015-04-15,10.61,10.61,10.41,10.51,112434,0
2015-04-16,10.52,10.59,10.49,10.56,78781,0
2015-04-17,10.49,10.49,10.35,10.39,171900,0
2015-04-20,10.469,10.62,10.358,10.5,157352,0
2015-04-21,10.52,10.64,10.491,10.62,99888,0
2015-04-22,10.62,10.72,10.36,10.7,168872,0
2015-04-23,10.65,10.67,10.46,10.49,154700,0
2015-04-24,10.53,10.63,10.445,10.49,355581,0
2015-04-27,10.49,10.75,10.37,10.39,395800,0
2015-04-28,10.36,10.5,10.25,10.43,456159,0
2015-04-29,9.41,9.5,8.88,9.37,1050500,0
2015-04-30,9.3,9.41,9.2,9.4,334000,0
2015-05-01,9.34,9.48,9.3,9.46,368700,0
2015-05-04,9.45,9.53,9.25,9.44,416500,0
2015-05-05,9.38,9.51,9.29,9.4,289200,0
2015-05-06,9.39,9.46,9.29,9.42,177269,0
2015-05-07,9.4,9.59,9.39,9.4,242934,0
2015-05-08,9.53,9.6,9.45,9.54,184100,0
2015-05-11,9.55,9.72,9.42,9.42,213100,0
2015-05-12,9.35,9.51,9.27,9.48,757035,0
2015-05-13,9.46,9.64,9.45,9.5,209000,0
2015-05-14,9.63,9.75,9.59,9.75,372400,0
2015-05-15,9.75,9.87,9.27,9.81,188751,0
2015-05-18,9.74,10,9.72,9.92,239901,0
2015-05-19,10,10,9.79,9.83,131077,0
2015-05-20,9.88,9.88,9.75,9.84,186400,0
2015-05-21,9.79,9.94,9.73,9.77,160100,0
2015-05-22,9.76,9.86,9.7,9.74,142000,0
2015-05-26,9.65,9.65,9.52,9.55,161387,0
2015-05-27,9.52,9.67,9.43,9.62,236200,0
2015-05-28,9.57,9.72,9.57,9.63,226645,0
2015-05-29,9.58,9.77,9.49,9.74,257100,0
2015-06-01,9.81,9.81,9.55,9.72,182706,0
2015-06-02,9.63,9.79,9.4,9.47,215924,0
2015-06-03,9.4,9.66,9.4,9.57,175800,0
2015-06-04,9.5,9.75,9.5,9.69,241300,0
2015-06-05,9.36,9.39,8.72,9.33,741200,0
2015-06-08,9.27,9.46,9.08,9.29,399500,0
2015-06-09,9.34,9.34,8.91,8.98,307622,0
2015-06-10,9,9.04,8.88,8.94,353199,0
2015-06-11,8.94,9.22,8.93,9.21,275581,0
2015-06-12,9.21,9.23,9.02,9.11,218800,0
2015-06-15,9.06,9.07,8.92,8.93,166600,0
2015-06-16,8.91,9.07,8.86,9.07,154400,0
2015-06-17,9.11,9.11,8.93,8.99,172000,0
2015-06-18,9.06,9.17,8.95,9.12,227200,0
2015-06-19,9.19,9.36,9.14,9.27,404100,0
2015-06-22,9.33,9.43,9.3,9.34,160300,0
2015-06-23,9.38,9.38,9.27,9.33,104457,0
2015-06-24,9.29,9.31,9.15,9.22,156000,0
2015-06-25,9.38,9.49,9.19,9.45,222600,0
2015-06-26,9.48,9.49,9.24,9.45,1693000,0
2015-06-29,9.5,9.5,9.3,9.31,246000,0
2015-06-30,9.43,9.43,9.09,9.25,198586,0
2015-07-01,9.29,9.35,9.09,9.27,251200,0
2015-07-02,9.22,9.34,9.17,9.32,128000,0
2015-07-06,9.35,9.56,9.28,9.46,427200,0
2015-07-07,9.42,9.62,9.3,9.48,523200,0
2015-07-08,9.44,9.51,9.39,9.45,177400,0
2015-07-09,9.55,9.63,9.47,9.5,239900,0
2015-07-10,9.58,9.66,9.48,9.5,271700,0
2015-07-13,9.52,9.71,9.52,9.65,184700,0
2015-07-14,9.59,9.83,9.59,9.7,212743,0
2015-07-15,9.74,9.79,9.66,9.79,277367,0
2015-07-16,9.76,9.92,9.73,9.92,200900,0
2015-07-17,9.98,9.99,9.86,9.96,209400,0
2015-07-20,9.95,9.98,9.83,9.91,127700,0
2015-07-21,9.89,9.96,9.74,9.84,210200,0
2015-07-22,9.8,9.89,9.78,9.83,56900,0
2015-07-23,9.88,9.92,9.64,9.67,136200,0
2015-07-24,9.64,9.74,9.62,9.7,160800,0
2015-07-27,9.65,9.71,9.52,9.56,125800,0
2015-07-28,9.62,9.62,9.14,9.38,312300,0
2015-07-29,9.33,9.5,9.16,9.39,109500,0
2015-07-30,9.39,9.48,9.32,9.34,233900,0
2015-07-31,9.35,9.37,9.15,9.21,177300,0
2015-08-03,9.25,9.34,9.13,9.2,211064,0
2015-08-04,9.23,9.3,8.84,8.86,308400,0
2015-08-05,8.65,9.22,8.48,8.68,474500,0
2015-08-06,8.72,8.72,8.27,8.46,292057,0
2015-08-07,8.39,8.66,8.39,8.65,241800,0
2015-08-10,8.7,8.8,8.61,8.78,229500,0
2015-08-11,8.77,8.93,8.73,8.81,198368,0
2015-08-12,8.75,8.86,8.71,8.72,162100,0
2015-08-13,8.73,8.79,8.55,8.56,161100,0
2015-08-14,8.58,8.82,8.56,8.82,350900,0
2015-08-17,8.8,8.89,8.72,8.79,128200,0
2015-08-18,8.79,8.92,8.64,8.75,177000,0
2015-08-19,8.69,8.79,8.57,8.76,239700,0
2015-08-20,8.68,8.75,8.52,8.52,185300,0
2015-08-21,8.38,8.5,8.22,8.27,220400,0
2015-08-24,7.75,8.14,7.605,7.63,379435,0
2015-08-25,7.74,7.95,7.44,7.49,330400,0
2015-08-26,7.67,8.02,7.67,7.91,359300,0
2015-08-27,7.98,8.06,7.7,7.83,241100,0
2015-08-28,7.95,8.13,7.8,8.05,343200,0
2015-08-31,8.04,8.1,7.93,7.97,153700,0
2015-09-01,8.18,9.04,8.02,8.98,1121400,0
2015-09-02,9.06,9.17,8.97,9.14,693300,0
2015-09-03,9.18,9.31,9.08,9.14,401300,0
2015-09-04,9.1,9.38,9.02,9.27,323900,0
2015-09-08,9.39,9.44,9.24,9.36,244600,0
2015-09-09,9.45,9.47,9.15,9.16,315000,0
2015-09-10,9.09,9.19,8.97,9.14,333344,0
2015-09-11,9.11,9.16,9.05,9.15,229000,0
2015-09-14,9.14,9.23,8.84,8.87,259100,0
2015-09-15,8.87,9.11,8.83,8.86,260900,0
2015-09-16,9.07,9.2,8.74,8.91,451700,0
2015-09-17,8.9,9.08,8.87,8.99,451814,0
2015-09-18,8.89,9,8.65,8.74,491300,0
2015-09-21,8.72,9.15,8.72,8.78,386300,0
2015-09-22,8.72,8.8,8.11,8.38,611200,0
2015-09-23,8.42,8.555,8.22,8.5,277762,0
2015-09-24,8.48,8.48,8.3,8.39,289270,0
2015-09-25,6.9,7.06,6.47,6.77,3476500,0
2015-09-28,6.73,6.82,6.06,6.12,997458,0
2015-09-29,6.18,6.2,5.75,5.8,1111300,0
2015-09-30,5.91,6.13,5.85,6.13,695300,0
2015-10-01,6.05,6.05,5.85,6.02,709400,0
2015-10-02,5.99,6.2,5.87,6.19,494700,0
2015-10-05,6.28,6.39,6.15,6.29,462680,0
2015-10-06,6.24,6.32,6.15,6.26,323100,0
2015-10-07,6.27,6.51,6.25,6.47,423100,0
2015-10-08,6.42,6.52,6.31,6.38,306600,0
2015-10-09,6.42,6.5,6.37,6.4,257100,0
2015-10-12,6.35,6.5,6.18,6.22,181544,0
2015-10-13,6.16,6.37,6.11,6.12,201900,0
2015-10-14,6.12,6.47,6.12,6.34,398600,0
2015-10-15,6.34,6.56,6.31,6.54,390100,0
2015-10-16,6.57,6.64,6.48,6.59,381400,0
2015-10-19,6.52,6.63,6.39,6.47,370668,0
2015-10-20,6.49,6.75,6.47,6.6,403400,0
2015-10-21,6.58,6.67,6.43,6.49,489000,0
2015-10-22,6.44,6.68,6.35,6.46,357400,0
2015-10-23,6.54,6.93,6.5,6.93,331500,0
2015-10-26,6.96,7,6.7,6.73,244200,0
2015-10-27,6.7,7.23,6.6,6.6,319900,0
2015-10-28,6.58,6.94,6.56,6.8,282100,0
2015-10-29,6.78,6.91,6.43,6.59,230800,0
2015-10-30,6.62,6.94,6.5,6.76,260100,0
2015-11-02,6.75,7.23,6.75,7.23,253421,0
2015-11-03,7.17,7.53,7.07,7.2,270800,0
2015-11-04,7.19,7.2,6.87,6.94,256950,0
2015-11-05,6.93,6.96,6.7,6.9,222000,0
2015-11-06,7,7.8,6.64,7.53,802200,0
2015-11-09,7.52,7.65,7.21,7.21,278901,0
2015-11-10,7.21,7.27,6.95,7.09,393900,0
2015-11-11,7.09,7.11,6.92,6.94,112400,0
2015-11-12,6.9,7.05,6.83,6.95,238500,0
2015-11-13,6.89,7.09,6.74,6.99,271500,0
2015-11-16,6.99,7.21,6.96,7.09,247700,0
2015-11-17,7.07,7.17,6.89,7.11,182200,0
2015-11-18,7.1,7.24,7.09,7.18,185000,0
2015-11-19,7.21,7.25,7.15,7.18,149100,0
2015-11-20,7.23,7.24,7.12,7.16,141300,0
2015-11-23,7.13,7.24,7.07,7.13,101900,0
2015-11-24,6.99,7.1,6.9,6.98,241600,0
2015-11-25,6.97,7.21,6.97,7.14,107100,0
2015-11-27,7.12,7.2,7.12,7.15,47200,0
2015-11-30,7.22,7.29,7.02,7.18,235500,0
2015-12-01,7.23,7.31,6.96,7.29,163496,0
2015-12-02,7.31,7.5,7.27,7.32,216152,0
2015-12-03,7.3,7.33,7.01,7.05,127487,0
2015-12-04,7.03,7.13,6.96,7.06,221700,0
2015-12-07,7.03,7.03,6.71,6.78,201600,0
2015-12-08,6.71,6.75,6.55,6.57,182473,0
2015-12-09,6.55,6.63,6.41,6.48,155600,0
2015-12-10,6.46,6.8,6.37,6.67,347500,0
2015-12-11,6.47,6.59,6.36,6.37,248500,0
2015-12-14,6.39,6.49,6.2,6.23,239198,0
2015-12-15,6.27,6.4,6.24,6.32,131000,0
2015-12-16,6.35,6.52,6.33,6.43,200000,0
2015-12-17,6.43,6.55,6.24,6.41,261000,0
2015-12-18,6.37,6.69,6.37,6.56,300800,0
2015-12-21,6.59,6.62,6.45,6.51,254600,0
2015-12-22,6.5,6.68,6.2,6.66,224327,0
2015-12-23,6.65,6.82,6.65,6.73,180800,0
2015-12-24,6.76,6.87,6.71,6.75,76519,0
2015-12-28,6.73,6.75,6.5701,6.74,179594,0
2015-12-29,6.79,6.82,6.6,6.65,176859,0
2015-12-30,6.63,6.7,6.38,6.43,155458,0
2015-12-31,6.39,6.48,6.21,6.4,233637,0
2016-01-04,6.25,6.27,5.89,6.04,197604,0
2016-01-05,6.03,6.25,6,6.04,131429,0
2016-01-06,5.95,6.1,5.95,6.06,198842,0
2016-01-07,5.98,5.98,5.72,5.74,262076,0
2016-01-08,5.78,5.87,5.37,5.39,295480,0
2016-01-11,5.42,5.64,4.811,5.02,432735,0
2016-01-12,5.07,5.18,4.72,4.73,327150,0
2016-01-13,4.76,4.9525,3.89,3.95,636454,0
2016-01-14,4,4.43,3.82,4.28,605439,0
2016-01-15,4.1,4.23,3.93,4.04,355927,0
2016-01-19,4.13,4.13,3.66,3.85,850200,0
2016-01-20,3.8,3.85,3.59,3.8,430800,0
2016-01-21,3.83,3.88,3.73,3.78,384073,0
2016-01-22,3.88,4.02,3.8052,3.93,344673,0
2016-01-25,3.91,3.995,3.835,3.85,160232,0
2016-01-26,3.89,3.99,3.8,3.92,220725,0
2016-01-27,3.9,3.935,3.77,3.77,134947,0
2016-01-28,3.83,3.85,3.7,3.73,164628,0
2016-01-29,3.74,3.955,3.71,3.86,284224,0
2016-02-01,3.84,3.94,3.76,3.9,157508,0
2016-02-02,3.85,4.21,3.61,3.67,247010,0
2016-02-03,3.71,3.72,3.49,3.54,158311,0
2016-02-04,3.55,3.82,3.55,3.63,413212,0
2016-02-05,3.6,3.6,3.3,3.31,306165,0
2016-02-08,3.25,3.25,2.95,3,274664,0
2016-02-09,2.93,3.04,2.915,2.955,230134,0
2016-02-10,3,3.26,2.92,3,213558,0
2016-02-11,2.92,3.02,2.92,2.98,483925,0
2016-02-12,3,3.06,2.93,2.95,267665,0
2016-02-16,3,3.04,2.83,2.95,282540,0
2016-02-17,2.94,3.0075,2.86,2.87,558956,0
2016-02-18,2.86,3.16,2.71,2.75,597252,0
2016-02-19,2.44,2.46,1.79,2.11,1906446,0
2016-02-22,2.12,2.14,1.94,2,694621,0
2016-02-23,2.11,2.25,2.01,2.085,855850,0
2016-02-24,2.16,2.27,2.085,2.26,739941,0
2016-02-25,2.25,2.59,2.22,2.53,821437,0
2016-02-26,2.56,2.59,2.46,2.56,372933,0
2016-02-29,2.6,2.7,2.53,2.55,381880,0
2016-03-01,2.6,2.7,2.55,2.7,288391,0
2016-03-02,2.71,2.92,2.71,2.89,374319,0
2016-03-03,2.9,2.92,2.79,2.81,268802,0
2016-03-04,2.87,3.015,2.81,2.97,399360,0
2016-03-07,2.97,3.13,2.92,2.99,323764,0
2016-03-08,2.98,2.99,2.76,2.78,354929,0
2016-03-09,2.8,2.83,2.75,2.8,224826,0
2016-03-10,2.84,2.85,2.7,2.74,303754,0
2016-03-11,2.78,2.84,2.66,2.71,478227,0
2016-03-14,2.69,2.85,2.67,2.8,357102,0
2016-03-15,2.77,2.77,2.53,2.55,306231,0
2016-03-16,2.52,2.61,2.52,2.6,148549,0
2016-03-17,2.6,2.74,2.58,2.68,244289,0
2016-03-18,2.71,2.76,2.59,2.7,523131,0
2016-03-21,2.73,2.83,2.71,2.79,217461,0
2016-03-22,2.79,2.809,2.63,2.72,296976,0
2016-03-23,2.69,2.7399,2.51,2.57,350956,0
2016-03-24,2.57,2.6,2.53,2.58,141676,0
2016-03-28,2.58,2.61,2.52,2.53,387117,0
2016-03-29,2.52,2.69,2.5,2.67,242266,0
2016-03-30,2.71,2.79,2.6524,2.77,130393,0
2016-03-31,2.76,2.77,2.72,2.73,135793,0
2016-04-01,2.67,2.69,2.55,2.55,211678,0
2016-04-04,2.57,2.6,2.52,2.53,87208,0
2016-04-05,2.52,2.54,2.47,2.47,217049,0
2016-04-06,2.44,2.575,2.41,2.57,197178,0
2016-04-07,2.52,2.554,2.45,2.48,197984,0
2016-04-08,2.51,2.56,2.41,2.47,278767,0
2016-04-11,2.46,2.535,2.44,2.44,120097,0
2016-04-12,2.43,2.5,2.21,2.47,224643,0
2016-04-13,2.47,2.59,2.46,2.58,148023,0
2016-04-14,2.56,2.665,2.55,2.66,155195,0
2016-04-15,2.63,2.7,2.55,2.66,225696,0
2016-04-18,2.65,2.81,2.63,2.77,405394,0
2016-04-19,2.79,2.82,2.56,2.64,232529,0
2016-04-20,2.66,2.86,2.63,2.66,370148,0
2016-04-21,2.65,2.78,2.64,2.65,188511,0
2016-04-22,2.67,2.855,2.62,2.83,290280,0
2016-04-25,2.87,2.94,2.585,2.63,283912,0
2016-04-26,2.65,2.74,2.5101,2.72,165480,0
2016-04-27,2.73,2.77,2.64,2.69,149840,0
2016-04-28,2.65,2.71,2.6,2.6,173710,0
2016-04-29,2.6,2.6299,2.22,2.28,359676,0
2016-05-02,2.25,2.4,2.12,2.13,326822,0
2016-05-03,2.03,2.12,1.8,1.915,712220,0
2016-05-04,1.93,2.04,1.89,2.04,870274,0
2016-05-05,2.02,2.1,1.98,2,476397,0
2016-05-06,2.12,2.545,1.81,1.99,1052570,0
2016-05-09,2.01,2.235,2.01,2.17,363511,0
2016-05-10,2.17,2.53,2.17,2.47,394532,0
2016-05-11,2.45,2.58,2.33,2.41,341513,0
2016-05-12,2.43,2.52,2.19,2.26,291377,0
2016-05-13,2.23,2.32,2.185,2.21,262601,0
2016-05-16,2.25,2.28,2.12,2.13,236498,0
2016-05-17,2.12,2.19,2.045,2.08,391649,0
2016-05-18,2.07,2.25,2.03,2.11,345543,0
2016-05-19,2.1,2.14,2.045,2.08,188011,0
2016-05-20,2.08,2.19,2.08,2.13,140695,0
2016-05-23,2.11,2.13,2.03,2.04,241541,0
2016-05-24,2.06,2.14,2.01,2.14,238265,0
2016-05-25,2.14,2.3,2.13,2.23,286405,0
2016-05-26,2.23,2.25,2.13,2.2,167776,0
2016-05-27,2.18,2.28,2.17,2.24,179830,0
2016-05-31,2.26,2.39,2.13,2.19,393928,0
2016-06-01,2.16,2.22,2.1,2.15,598978,0
2016-06-02,2.14,2.24,2.14,2.2,305240,0
2016-06-03,2.21,2.29,2.15,2.27,281583,0
2016-06-06,2.27,2.39,2.23,2.37,198052,0
2016-06-07,2.39,2.43,2.32,2.33,296650,0
2016-06-08,2.33,2.5501,2.33,2.54,370887,0
2016-06-09,2.54,2.545,2.41,2.42,309800,0
2016-06-10,2.36,2.43,2.34,2.35,323286,0
2016-06-13,2.34,2.4,2.28,2.35,317791,0
2016-06-14,2.34,2.4,2.295,2.375,353978,0
2016-06-15,2.39,2.485,2.363,2.4,180178,0
2016-06-16,2.39,2.47,2.355,2.44,289387,0
2016-06-17,2.44,2.68,2.42,2.635,476643,0
2016-06-20,2.67,2.75,2.46,2.51,395226,0
2016-06-21,2.51,2.52,2.36,2.4,285823,0
2016-06-22,2.4,2.4272,2.32,2.36,320214,0
2016-06-23,2.41,2.43,2.29,2.42,557871,0
2016-06-24,2.3,2.45,2.2,2.33,606299,0
2016-06-27,2.3,2.3,2.07,2.12,504568,0
2016-06-28,2.14,2.33,2.12,2.17,285061,0
2016-06-29,2.2,2.2,2.075,2.08,601862,0
2016-06-30,2.1,2.2,2.05,2.06,334056,0
2016-07-01,2.07,2.2,2.07,2.17,188154,0
2016-07-05,2.17,2.17,2.05,2.11,252466,0
2016-07-06,2.1,2.19,2.07,2.12,194879,0
2016-07-07,2.14,2.26,2.12,2.24,176198,0
2016-07-08,2.25,2.36,2.23,2.32,270774,0
2016-07-11,2.32,2.38,2.22,2.225,197807,0
2016-07-12,2.25,2.39,2.22,2.38,256856,0
2016-07-13,2.38,2.45,2.34,2.42,234516,0
2016-07-14,2.43,2.52,2.4,2.49,222931,0
2016-07-15,2.49,2.54,2.425,2.46,203332,0
2016-07-18,2.46,2.55,2.45,2.52,152080,0
2016-07-19,2.51,2.53,2.42,2.44,109236,0
2016-07-20,2.45,2.55,2.43,2.52,290839,0
2016-07-21,2.51,2.69,2.44,2.45,170959,0
2016-07-22,2.45,2.54,2.32,2.41,215791,0
2016-07-25,2.41,2.51,2.35,2.41,100423,0
2016-07-26,2.43,2.46,2.3,2.3,236640,0
2016-07-27,2.32,2.38,2.25,2.25,214121,0
2016-07-28,2.28,2.36,2.11,2.13,456226,0
2016-07-29,2.14,2.33,2.1308,2.22,165766,0
2016-08-01,2.22,2.34,2.19,2.25,172188,0
2016-08-02,2.23,2.29,2.18,2.21,137104,0
2016-08-03,2.18,2.27,2.15,2.24,143715,0
2016-08-04,2.24,2.36,2.14,2.33,293055,0
2016-08-05,2.19,2.24,1.88,1.97,1431985,0
2016-08-08,1.96,2.13,1.96,2.03,402073,0
2016-08-09,2.04,2.2,2.04,2.1,356962,0
2016-08-10,2.1,2.22,2.07,2.15,422274,0
2016-08-11,2.15,2.32,2.15,2.21,299779,0
2016-08-12,2.22,2.28,2.15,2.25,173727,0
2016-08-15,2.25,2.33,2.22,2.25,331307,0
2016-08-16,2.24,2.33,2.2,2.22,149341,0
2016-08-17,2.22,2.24,2.16,2.22,82212,0
2016-08-18,2.22,2.26,2.15,2.24,174164,0
2016-08-19,2.24,2.33,2.2,2.3,117404,0
2016-08-22,2.29,2.32,2.16,2.25,88950,0
2016-08-23,2.25,2.3,2.18,2.2,166882,0
2016-08-24,2.23,2.26,2.16,2.19,153068,0
2016-08-25,2.15,2.26,2.15,2.16,192754,0
2016-08-26,2.15,2.265,2.15,2.19,214828,0
2016-08-29,2.2,2.32,2.17,2.25,320155,0
2016-08-30,2.25,2.27,2.15,2.16,1329369,0
2016-08-31,2.14,2.4,2.13,2.39,797887,0
2016-09-01,2.37,2.44,2.28,2.31,173713,0
2016-09-02,2.28,2.44,2.2726,2.39,134656,0
2016-09-06,2.41,2.46,2.37,2.39,109042,0
2016-09-07,2.35,2.45,2.31,2.34,137026,0
2016-09-08,2.33,2.38,2.26,2.27,132824,0
2016-09-09,2.2213,2.27,2.17,2.18,191819,0
2016-09-12,2.15,2.18,2.11,2.15,142996,0
2016-09-13,2.1,2.12,1.9,1.96,997647,0
2016-09-14,1.92,2.03,1.88,1.88,765870,0
2016-09-15,1.89,1.89,1.73,1.74,792250,0
2016-09-16,1.81,1.9,1.79,1.85,868502,0
2016-09-19,1.86,1.99,1.8,1.87,425168,0
2016-09-20,1.88,1.89,1.85,1.86,241061,0
2016-09-21,1.86,1.92,1.85,1.86,320844,0
2016-09-22,1.9,1.91,1.81,1.82,282441,0
2016-09-23,1.82,1.83,1.78,1.8,513081,0
2016-09-26,1.78,1.85,1.735,1.76,284401,0
2016-09-27,1.77,1.79,1.71,1.75,202710,0
2016-09-28,1.82,1.84,1.72,1.73,230425,0
2016-09-29,1.74,1.78,1.7,1.72,233320,0
2016-09-30,1.72,1.77,1.64,1.65,386659,0
2016-10-03,1.67,1.73,1.61,1.65,282322,0
2016-10-04,1.65,1.73,1.63,1.69,272621,0
2016-10-05,1.71,1.77,1.71,1.74,400436,0
2016-10-06,1.74,1.745,1.7,1.72,251017,0
2016-10-07,1.73,1.74,1.68,1.73,144795,0
2016-10-10,1.75,1.75,1.7,1.71,129940,0
2016-10-11,1.71,1.74,1.61,1.65,214970,0
2016-10-12,1.64,1.69,1.61,1.64,174782,0
2016-10-13,1.62,1.65,1.55,1.58,217468,0
2016-10-14,1.58,1.62,1.55,1.61,221193,0
2016-10-17,1.6,1.62,1.51,1.53,155809,0
2016-10-18,1.5,1.5255,1.44,1.45,339351,0
2016-10-19,1.45,1.5,1.435,1.44,176241,0
2016-10-20,1.44,1.49,1.41,1.47,87276,0
2016-10-21,1.46,1.5,1.44,1.445,114157,0
2016-10-24,1.45,1.46,1.43,1.43,121777,0
2016-10-25,1.43,1.45,1.4,1.41,61156,0
2016-10-26,1.34,1.41,1.3037,1.38,209444,0
2016-10-27,1.39,1.41,1.31,1.37,163519,0
2016-10-28,1.38,1.4,1.33,1.35,100578,0
2016-10-31,1.34,1.343,1.22,1.25,282736,0
2016-11-01,1.24,1.2848,1.15,1.17,240132,0
2016-11-02,1.25,1.36,1.1801,1.225,176615,0
2016-11-03,1.24,1.3,1.12,1.12,276798,0
2016-11-04,1.19,1.2758,1.045,1.1,962341,0
2016-11-07,1.1,1.1,1.02,1.08,404466,0
2016-11-08,1.08,1.1,1.05,1.06,346756,0
2016-11-09,1.04,1.1,1.04,1.09,287450,0
2016-11-10,1.1,1.18,1.08,1.11,458403,0
2016-11-11,1.09,1.14,1.05,1.07,628967,0
2016-11-14,1.1,1.1098,1.04,1.05,371492,0
2016-11-15,1.05,1.08,1.05,1.06,1194408,0
2016-11-16,1.06,1.075,1.01,1.03,612562,0
2016-11-17,1.03,1.11,1.02,1.08,498295,0
2016-11-18,1.07,1.23,1.06,1.16,1973976,0
2016-11-21,1.2,1.22,1.1,1.11,895743,0
2016-11-22,1.13,1.21,1.11,1.14,646747,0
2016-11-23,1.13,1.2,1.1189,1.14,794301,0
2016-11-25,1.14,1.15,1.11,1.13,595312,0
2016-11-28,1.13,1.16,1.1099,1.14,790569,0
2016-11-29,1.13,1.15,1.08,1.09,863218,0
2016-11-30,1.11,1.11,1.06,1.08,574128,0
2016-12-01,1.09,1.09,1.03,1.03,621511,0
2016-12-02,1.02,1.02,0.9334,0.98,624828,0
2016-12-05,0.96,1,0.96,0.9783,423143,0
2016-12-06,0.97,1.12,0.97,1.07,398019,0
2016-12-07,1.07,1.1,1.05,1.06,443749,0
2016-12-08,1.06,1.115,1.06,1.07,465577,0
2016-12-09,1.06,1.08,0.97,0.98,810244,0
2016-12-12,0.99,1,0.918,0.9221,603439,0
2016-12-13,0.928,0.96,0.91,0.9192,241284,0
2016-12-14,0.91,0.9101,0.8,0.8226,887160,0
2016-12-15,0.8065,0.9219,0.7998,0.89,796473,0
2016-12-16,0.89,0.95,0.89,0.9252,544448,0
2016-12-19,0.95,1.12,0.9301,1.09,1267714,0
2016-12-20,1.1,1.26,1.06,1.13,2065165,0
2016-12-21,1.18,1.75,1.17,1.62,13368891,0
2016-12-22,1.47,1.78,1.46,1.77,4697745,0
2016-12-23,1.78,1.93,1.71,1.81,3090700,0
2016-12-27,1.7,1.89,1.67,1.71,1370112,0
2016-12-28,1.7,1.83,1.68,1.72,1359873,0
2016-12-29,1.72,1.7322,1.56,1.57,867910,0
2016-12-30,1.59,1.6093,1.48,1.54,2044042,0
2017-01-03,1.55,1.74,1.52,1.71,479381,0
2017-01-04,1.7,1.8,1.68,1.78,565141,0
2017-01-05,1.78,1.87,1.72,1.77,395193,0
2017-01-06,1.78,1.87,1.73,1.79,542571,0
2017-01-09,1.82,1.88,1.76,1.8,193482,0
2017-01-10,1.79,1.81,1.74,1.8,198102,0
2017-01-11,1.83,1.86,1.78,1.86,297698,0
2017-01-12,1.86,1.94,1.82,1.86,308370,0
2017-01-13,1.86,1.91,1.82,1.89,192075,0
2017-01-17,1.91,1.94,1.76,1.8,344488,0
2017-01-18,1.8,1.8,1.7,1.72,222552,0
2017-01-19,1.72,1.73,1.65,1.66,357885,0
2017-01-20,1.71,1.71,1.65,1.65,96666,0
2017-01-23,1.69,1.69,1.58,1.63,226114,0
2017-01-24,1.62,1.71,1.57,1.69,252578,0
2017-01-25,1.7,1.8,1.665,1.7,272478,0
2017-01-26,1.7,1.76,1.695,1.75,144699,0
2017-01-27,1.76,1.7799,1.66,1.71,295537,0
2017-01-30,1.7,1.71,1.63,1.65,223702,0
2017-01-31,1.64,1.67,1.57,1.65,157008,0
2017-02-01,1.65,1.67,1.62,1.66,143516,0
2017-02-02,1.64,1.65,1.6,1.62,533874,0
2017-02-03,1.67,1.7,1.61,1.63,127708,0
2017-02-06,1.64,1.68,1.62,1.64,417766,0
2017-02-07,1.64,1.73,1.6266,1.69,359919,0
2017-02-08,1.69,1.74,1.62,1.71,307177,0
2017-02-09,1.73,1.78,1.69,1.77,423706,0
2017-02-10,1.78,1.78,1.74,1.78,155140,0
2017-02-13,1.79,1.84,1.73,1.84,206056,0
2017-02-14,1.82,1.85,1.75,1.78,217402,0
2017-02-15,1.77,1.8272,1.76,1.77,75427,0
2017-02-16,1.77,1.824,1.73,1.8,136397,0
2017-02-17,1.85,1.8672,1.735,1.82,102377,0
2017-02-21,1.82,1.86,1.76,1.81,164541,0
2017-02-22,1.87,3.03,1.87,2.31,10241527,0
2017-02-23,2.33,2.45,2.28,2.34,1417271,0
2017-02-24,2.31,2.39,2.12,2.39,921803,0
2017-02-27,2.39,2.41,2.251,2.29,415958,0
2017-02-28,2.29,2.36,2.15,2.25,658168,0
2017-03-01,2.28,2.35,2.1601,2.33,507748,0
2017-03-02,2.32,2.39,2.3,2.32,550832,0
2017-03-03,2.32,2.35,2.29,2.32,372115,0
2017-03-06,2.36,2.46,2.28,2.41,1129018,0
2017-03-07,2.43,2.43,2.22,2.32,733840,0
2017-03-08,2.35,2.36,2.26,2.35,697096,0
2017-03-09,2.36,2.94,2.36,2.63,3313110,0
2017-03-10,2.93,3.24,2.81,3.08,7123820,0
2017-03-13,3.0783,3.4,2.99,3.28,3829801,0
2017-03-14,3.29,3.44,3.22,3.35,2161217,0
2017-03-15,3.27,3.41,3.26,3.37,1065057,0
2017-03-16,3.41,3.55,3.38,3.5,1558002,0
2017-03-17,3.45,3.6,3.41,3.53,2346315,0
2017-03-20,3.52,3.55,3.41,3.51,815427,0
2017-03-21,3.52,3.78,3.33,3.65,3667962,0
2017-03-22,3.7,3.79,3.6,3.65,1241824,0
2017-03-23,3.69,3.77,3.59,3.67,1000530,0
2017-03-24,3.65,3.86,3.645,3.8,1360078,0
2017-03-27,3.82,3.835,3.71,3.79,770789,0
2017-03-28,3.6,3.75,3.36,3.61,1611504,0
2017-03-29,3.6,3.805,3.5,3.78,981513,0
2017-03-30,3.76,3.805,3.68,3.78,892477,0
2017-03-31,3.8,3.8,3.6061,3.72,700724,0
2017-04-03,3.7,3.75,3.4601,3.72,997736,0
2017-04-04,3.72,3.76,3.56,3.63,485118,0
2017-04-05,3.67,3.67,3.535,3.59,462397,0
2017-04-06,3.59,3.62,3.37,3.62,731957,0
2017-04-07,3.61,3.62,3.47,3.52,861361,0
2017-04-10,3.53,3.53,3.3,3.35,806481,0
2017-04-11,3.33,3.455,3.31,3.34,627120,0
2017-04-12,3.32,3.52,3.32,3.45,655608,0
2017-04-13,3.45,3.49,3.3,3.43,343095,0
2017-04-17,3.41,3.45,3.32,3.35,271883,0
2017-04-18,3.36,3.56,3.36,3.48,427172,0
2017-04-19,3.46,3.52,3.27,3.3,541578,0
2017-04-20,3.3,3.3,2.98,3.13,1553251,0
2017-04-21,3.09,3.15,3.06,3.1,479125,0
2017-04-24,3.1,3.235,3.0857,3.19,575157,0
2017-04-25,3.2,3.285,3.12,3.17,404350,0
2017-04-26,3.15,3.2,3.11,3.14,284206,0
2017-04-27,3.14,3.21,3.05,3.18,429950,0
2017-04-28,3.21,3.21,3.05,3.1,599305,0
2017-05-01,3.1,3.15,3.03,3.07,677213,0
2017-05-02,3.1,3.24,3.075,3.24,502416,0
2017-05-03,3.24,3.26,3.12,3.19,267103,0
2017-05-04,3.16,3.22,3.13,3.22,295996,0
2017-05-05,3.21,3.41,3.17,3.38,682878,0
2017-05-08,3.38,3.48,3.2,3.31,904802,0
2017-05-09,3.45,3.655,3.21,3.285,1268943,0
2017-05-10,3.3,3.36,3.23,3.33,610222,0
2017-05-11,3.34,3.4575,3.25,3.455,547879,0
2017-05-12,3.45,3.4971,3.35,3.37,310504,0
2017-05-15,3.39,3.41,3.27,3.34,447165,0
2017-05-16,3.34,3.44,3.26,3.42,419593,0
2017-05-17,3.41,3.41,3.14,3.24,447549,0
2017-05-18,3.22,3.22,3.1,3.11,296154,0
2017-05-19,3.11,3.28,3.01,3.24,307444,0
2017-05-22,3.26,3.31,3.11,3.3,329406,0
2017-05-23,3.3,3.36,3.24,3.34,266073,0
2017-05-24,3.33,3.375,3.3,3.36,373486,0
2017-05-25,3.37,3.43,3.35,3.4,265050,0
2017-05-26,3.38,3.38,3.26,3.34,236415,0
2017-05-30,3.36,3.4,3.22,3.23,235217,0
2017-05-31,3.24,3.41,3.15,3.36,490517,0
2017-06-01,3.41,3.57,3.36,3.375,549882,0
2017-06-02,3.38,3.405,3.27,3.4,419901,0
2017-06-05,3.37,3.47,3.32,3.38,312463,0
2017-06-06,3.37,3.48,3.33,3.43,379589,0
2017-06-07,3.45,3.55,3.42,3.44,607029,0
2017-06-08,3.46,3.46,3.26,3.36,490995,0
2017-06-09,3.38,3.53,3.22,3.3,788166,0
2017-06-12,3.28,3.3201,3.14,3.2,576289,0
2017-06-13,3.22,3.3,3.19,3.28,352609,0
2017-06-14,3.3,3.36,3.155,3.34,548417,0
2017-06-15,3.31,3.385,3.24,3.33,336105,0
2017-06-16,3.32,3.37,3.26,3.33,395120,0
2017-06-19,3.34,3.425,3.26,3.38,574384,0
2017-06-20,3.4,3.44,3.375,3.41,269056,0
2017-06-21,3.44,3.6,3.43,3.44,1169146,0
2017-06-22,3.5,3.53,3.21,3.32,1015798,0
2017-06-23,3.33,3.41,3.24,3.4,8654470,0
2017-06-26,3.4,3.72,3.4,3.69,2560225,0
2017-06-27,3.68,3.74,3.6,3.64,747292,0
2017-06-28,3.66,3.72,3.49,3.62,557455,0
2017-06-29,3.64,3.69,3.5654,3.61,520012,0
2017-06-30,3.65,3.78,3.61,3.67,937365,0
2017-07-03,3.7,3.75,3.65,3.73,336264,0
2017-07-05,3.72,3.72,3.505,3.67,569593,0
2017-07-06,3.64,3.72,3.56,3.67,437364,0
2017-07-07,3.68,3.85,3.67,3.83,1063354,0
2017-07-10,3.85,3.93,3.76,3.83,784584,0
2017-07-11,3.82,3.89,3.75,3.86,426594,0
2017-07-12,3.88,3.98,3.88,3.94,976263,0
2017-07-13,3.99,4.015,3.9,3.99,634993,0
2017-07-14,3.98,4.075,3.95,4.025,631039,0
2017-07-17,4.02,4.09,3.94,4.04,439940,0
2017-07-18,3.96,4.26,3.951,4.14,1772256,0
2017-07-19,4.17,4.26,4.09,4.22,773005,0
2017-07-20,4.21,4.26,4.11,4.16,749027,0
2017-07-21,4.19,4.19,3.99,4.02,1712381,0
2017-07-24,4.04,4.04,3.81,3.855,2345240,0
2017-07-25,3.87,3.96,3.85,3.87,3679054,0
2017-07-26,3.9,3.96,3.85,3.95,510087,0
2017-07-27,3.95,3.97,3.74,3.81,813551,0
2017-07-28,3.78,3.88,3.76,3.83,529433,0
2017-07-31,3.85,3.87,3.76,3.8,618279,0
2017-08-01,3.83,3.85,3.75,3.8,796660,0
2017-08-02,3.81,3.82,3.67,3.73,1060379,0
2017-08-03,3.76,4.05,3.75,3.98,2656596,0
2017-08-04,4.25,4.36,4.15,4.27,2295331,0
2017-08-07,4.29,4.46,4.1622,4.39,2040518,0
2017-08-08,4.37,4.56,4.37,4.5,1762897,0
2017-08-09,4.48,4.785,4.47,4.75,2496220,0
2017-08-10,4.71,4.76,4.37,4.48,1448026,0
2017-08-11,4.5,4.53,4.11,4.2,1430915,0
2017-08-14,4.21,4.6,4.17,4.5,1559671,0
2017-08-15,4.49,4.63,4.47,4.52,677789,0
2017-08-16,4.52,4.59,4.46,4.56,723969,0
2017-08-17,4.55,4.6,4.4914,4.56,822860,0
2017-08-18,4.51,4.67,4.51,4.6,740172,0
2017-08-21,4.6,4.625,4.28,4.35,698553,0
2017-08-22,4.35,4.45,4.275,4.35,524498,0
2017-08-23,4.34,4.37,4.2559,4.31,315182,0
2017-08-24,4.34,4.4,4.27,4.37,411125,0
2017-08-25,4.39,4.4399,4.28,4.35,354197,0
2017-08-28,4.36,4.37,4.26,4.28,328235,0
2017-08-29,4.25,4.39,4.21,4.37,466504,0
2017-08-30,4.37,4.465,4.3,4.43,265784,0
2017-08-31,4.43,4.54,4.405,4.47,385561,0
2017-09-01,4.5,4.67,4.405,4.56,619484,0
2017-09-05,4.54,4.6,4.41,4.51,469059,0
2017-09-06,4.51,4.51,4.29,4.35,385468,0
2017-09-07,4.34,4.37,4.28,4.29,461060,0
2017-09-08,4.29,4.3095,4.17,4.21,553120,0
2017-09-11,4.22,4.39,4.22,4.39,612383,0
2017-09-12,4.4,4.48,4.355,4.45,763861,0
2017-09-13,4.45,4.53,4.45,4.45,415430,0
2017-09-14,4.41,4.41,4.18,4.22,978458,0
2017-09-15,4.23,4.27,4.1293,4.21,891851,0
2017-09-18,4.21,4.22,4.13,4.14,615054,0
2017-09-19,4.19,4.19,4.09,4.15,837306,0
2017-09-20,4.15,4.19,4.08,4.16,424457,0
2017-09-21,4.17,4.19,4.08,4.12,531850,0
2017-09-22,4.11,4.14,4.07,4.14,920830,0
2017-09-25,4.16,4.22,4.14,4.2,808871,0
2017-09-26,4.21,4.27,4.16,4.23,609883,0
2017-09-27,4.24,4.43,4.24,4.39,720177,0
2017-09-28,4.36,4.41,4.34,4.38,903108,0
2017-09-29,4.38,4.44,4.32,4.35,491818,0
2017-10-02,4.33,4.39,4.305,4.33,377124,0
2017-10-03,4.36,4.39,4.22,4.23,618984,0
2017-10-04,4.25,4.32,4.22,4.3,477248,0
2017-10-05,4.33,5,4.33,4.92,2988658,0
2017-10-06,4.82,4.82,4.47,4.53,1522364,0
2017-10-09,4.53,5.0436,4.53,5,2235441,0
2017-10-10,5.06,5.59,5.06,5.15,2642542,0
2017-10-11,5.18,5.33,5.09,5.17,996871,0
2017-10-12,5.15,5.15,5.01,5.04,552843,0
2017-10-13,5.08,5.08,4.86,4.91,524692,0
2017-10-16,4.9,5.11,4.9,5.05,648993,0
2017-10-17,5.02,5.02,4.91,4.92,452333,0
2017-10-18,4.95,5.17,4.92,5.16,685064,0
2017-10-19,5.17,5.17,4.82,4.97,817207,0
2017-10-20,5.04,5.04,4.88,4.9,378090,0
2017-10-23,4.9,4.9399,4.71,4.71,528872,0
2017-10-24,4.72,4.74,4.65,4.67,368721,0
2017-10-25,4.67,4.68,4.515,4.53,557954,0
2017-10-26,4.55,4.57,4.42,4.5,531260,0
2017-10-27,4.56,4.75,4.54,4.68,640557,0
2017-10-30,4.66,4.72,4.61,4.67,510088,0
2017-10-31,4.7,4.71,4.64,4.65,508752,0
2017-11-01,4.7,4.74,4.38,4.55,733231,0
2017-11-02,4.53,4.75,4.26,4.38,1514455,0
2017-11-03,4.34,4.34,3.83,3.97,1985726,0
2017-11-06,3.99,4.1,3.9,3.96,931729,0
2017-11-07,3.97,3.97,3.68,3.79,1468934,0
2017-11-08,3.77,3.8,3.61,3.62,797128,0
2017-11-09,3.58,3.75,3.56,3.73,1024421,0
2017-11-10,3.7,3.765,3.59,3.63,1538535,0
