Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.51,6.94,6.51,6.9,253864,0
2005-02-28,6.81,6.95,6.66,6.7,167377,0
2005-03-01,6.74,7.05,6.64,7.05,247128,0
2005-03-02,6.99,7.07,6.91,6.99,267893,0
2005-03-03,7.01,7.02,6.8,6.95,233159,0
2005-03-04,7.05,7.05,6.91,7.03,271711,0
2005-03-07,7.05,7.12,6.91,6.99,220970,0
2005-03-08,7,7.12,7,7.03,170913,0
2005-03-09,7.03,7.09,6.71,6.71,421724,0
2005-03-10,6.66,6.84,6.35,6.49,290523,0
2005-03-11,6.5,6.51,6.35,6.41,125155,0
2005-03-14,6.39,6.5,6.32,6.42,111224,0
2005-03-15,6.42,6.67,6.42,6.51,168109,0
2005-03-16,6.42,6.51,6.31,6.4,658990,0
2005-03-17,6.4,6.65,6.26,6.51,192175,0
2005-03-18,6.45,6.62,6.4,6.52,289713,0
2005-03-21,6.5,6.74,6.5,6.74,133426,0
2005-03-22,6.74,6.85,6.65,6.73,203107,0
2005-03-23,6.7,6.9,6.7,6.88,161891,0
2005-03-24,6.93,7.09,6.88,6.99,266131,0
2005-03-28,6.95,7.03,6.7,6.82,151865,0
2005-03-29,7.15,7.31,7.01,7.28,754879,0
2005-03-30,7.31,7.45,7.06,7.29,393155,0
2005-03-31,7.26,7.4,7.2,7.36,322367,0
2005-04-01,7.31,7.53,7.31,7.4,461288,0
2005-04-04,7.47,7.49,7.33,7.35,254016,0
2005-04-05,7.31,7.63,7.3,7.53,303422,0
2005-04-06,7.54,7.92,7.5,7.87,775133,0
2005-04-07,7.93,8.01,7.64,7.97,389830,0
2005-04-08,8.08,8.1,7.88,7.94,364264,0
2005-04-11,7.92,8.06,7.91,7.97,315040,0
2005-04-12,7.97,8.04,7.65,7.96,330745,0
2005-04-13,8,8.02,7.59,7.61,278731,0
2005-04-14,7.61,7.69,7.08,7.11,733021,0
2005-04-15,7.16,7.47,7.12,7.13,324909,0
2005-04-18,7.1,7.35,6.91,7.05,275745,0
2005-04-19,6.97,7.54,6.97,7.5,364097,0
2005-04-20,7.51,7.54,7.25,7.25,180546,0
2005-04-21,7.34,7.75,7.34,7.75,205045,0
2005-04-22,7.69,7.74,7.34,7.54,289454,0
2005-04-25,7.5,7.67,7.45,7.5,211110,0
2005-04-26,7.49,7.92,7.4,7.85,333465,0
2005-04-27,7.85,8.1,7.52,7.98,485599,0
2005-04-28,7.99,8.03,7.8,7.83,202249,0
2005-04-29,7.81,8.19,7.66,7.96,389637,0
2005-05-02,7.98,8.34,7.96,8.32,515577,0
2005-05-03,8.3,8.38,8.2,8.28,526141,0
2005-05-04,8.53,8.6,7.9,8.08,1417176,0
2005-05-05,8.12,8.33,8.07,8.3,754993,0
2005-05-06,8.3,8.4,8.26,8.33,294449,0
2005-05-09,8.4,8.41,8.25,8.41,407303,0
2005-05-10,8.42,8.43,8.25,8.38,317609,0
2005-05-11,8.4,8.69,8.38,8.63,381735,0
2005-05-12,8.59,8.78,8.55,8.66,279011,0
2005-05-13,8.7,8.73,8.37,8.43,201871,0
2005-05-16,8.41,8.72,8.41,8.65,242214,0
2005-05-17,8.74,8.74,8.45,8.5,432757,0
2005-05-18,8.47,8.57,8.25,8.35,560709,0
2005-05-19,8.35,8.6,8.25,8.57,275223,0
2005-05-20,8.49,8.59,8.39,8.41,89043,0
2005-05-23,8.33,8.34,8.1,8.15,353063,0
2005-05-24,8.11,8.3,8.07,8.11,273203,0
2005-05-25,8.05,8.27,7.81,8.22,365043,0
2005-05-26,8.3,8.35,8.15,8.2,525431,0
2005-05-27,8.25,8.52,8.21,8.47,257774,0
2005-05-31,8.51,8.55,8.16,8.28,263263,0
2005-06-01,8.21,8.37,8,8.1,236451,0
2005-06-02,8.5,8.9,8.17,8.43,1038708,0
2005-06-03,8.5,8.65,8.31,8.46,321533,0
2005-06-06,8.51,8.88,8.41,8.83,593867,0
2005-06-07,8.8,8.88,8.63,8.76,464651,0
2005-06-08,8.81,8.85,8.6,8.67,141300,0
2005-06-09,8.69,8.82,8.66,8.8,176507,0
2005-06-10,8.8,9.37,8.77,9.2,954240,0
2005-06-13,9.25,9.35,8.95,9.13,241599,0
2005-06-14,9,9.09,8.95,9.05,337580,0
2005-06-15,9.03,9.3,9,9.27,542354,0
2005-06-16,9.29,9.29,9.05,9.2,300610,0
2005-06-17,9.25,9.32,9.05,9.3,485735,0
2005-06-20,9.3,9.5,9.15,9.28,568310,0
2005-06-21,9.32,9.47,9.15,9.22,316095,0
2005-06-22,9.23,9.45,9.23,9.39,250718,0
2005-06-23,9.46,9.83,9.32,9.5,631370,0
2005-06-24,9.48,9.83,9.48,9.83,1079176,0
2005-06-27,9.85,9.98,9.7,9.84,870195,0
2005-06-28,9.82,10.08,9.78,10.02,986382,0
2005-06-29,10,10.05,9.6,9.84,530660,0
2005-06-30,9.89,10.23,9.89,9.98,683859,0
2005-07-01,10.05,10.05,9.7,9.9,331604,0
2005-07-05,9.88,10.24,9.87,10.24,424360,0
2005-07-06,10.25,10.51,10.1,10.41,858281,0
2005-07-07,10.27,10.38,10.05,10.29,343475,0
2005-07-08,10.4,10.75,10.31,10.69,593145,0
2005-07-11,10.69,11.11,10.67,11.11,830122,0
2005-07-12,11.78,11.83,11.31,11.37,3460303,0
2005-07-13,11.47,11.59,11.13,11.25,965449,0
2005-07-14,11.27,11.32,10.74,10.87,1143641,0
2005-07-15,10.85,11.25,10.8,11.13,556710,0
2005-07-18,11.13,11.31,11.1,11.21,354023,0
2005-07-19,11.31,11.35,11.11,11.15,270222,0
2005-07-20,11.2,11.5,11.05,11.46,484488,0
2005-07-21,11.5,11.5,11.07,11.1,398628,0
2005-07-22,11.1,11.29,10.8,11.26,336187,0
2005-07-25,11.25,11.47,11.09,11.15,392896,0
2005-07-26,11.21,11.35,11.12,11.27,244201,0
2005-07-27,11.28,11.29,11.01,11.19,374311,0
2005-07-28,11.08,11.15,10.51,10.96,927304,0
2005-07-29,10.93,11.04,10.78,10.78,665017,0
2005-08-01,10.78,11.03,10.78,10.84,468046,0
2005-08-02,10.26,10.41,9.91,10,2074829,0
2005-08-03,11.04,11.75,10.92,11.2,3457233,0
2005-08-04,11.34,11.37,10.88,11,861322,0
2005-08-05,10.95,11.2,10.95,10.98,404418,0
2005-08-08,10.97,11.02,10.76,10.95,490963,0
2005-08-09,9.05,9.6,8.42,9.19,4104291,0
2005-08-10,9.19,9.42,9.05,9.22,621071,0
2005-08-11,9.23,9.7,9.19,9.69,494816,0
2005-08-12,9.69,9.78,9.4,9.55,424490,0
2005-08-15,9.55,9.7,9.43,9.69,305469,0
2005-08-16,9.71,9.71,9.2,9.23,448774,0
2005-08-17,9.2,9.57,9.2,9.43,270410,0
2005-08-18,9.4,9.43,9.2,9.27,249954,0
2005-08-19,9.3,9.39,9.11,9.17,345369,0
2005-08-22,9.12,9.34,9.03,9.32,385304,0
2005-08-23,9.31,9.39,8.86,8.95,718114,0
2005-08-24,8.91,9.07,8.83,8.88,329163,0
2005-08-25,8.9,9.02,8.85,8.9,156087,0
2005-08-26,8.9,8.92,8.75,8.75,254888,0
2005-08-29,8.83,9.1,8.62,8.98,354350,0
2005-08-30,9,9.12,8.99,8.99,227973,0
2005-08-31,8.94,9.27,8.7,9.27,413322,0
2005-09-01,9.22,9.71,9.22,9.7,508336,0
2005-09-02,9.74,9.74,9.37,9.46,183428,0
2005-09-06,9.5,9.7,9.41,9.59,232671,0
2005-09-07,9.5,9.7,9.45,9.59,231965,0
2005-09-08,9.53,9.59,9.25,9.33,209288,0
2005-09-09,9.33,9.4,9.27,9.37,180968,0
2005-09-12,9.33,9.34,9.18,9.23,177731,0
2005-09-13,9.24,9.25,9.01,9.07,162331,0
2005-09-14,9.06,9.16,8.94,8.95,169541,0
2005-09-15,8.95,9.22,8.95,9.18,209271,0
2005-09-16,9.24,9.42,9.19,9.41,357229,0
2005-09-19,9.48,9.69,9.4,9.46,399412,0
2005-09-20,9.44,9.55,9.06,9.09,225846,0
2005-09-21,9.05,9.09,8.76,8.82,361382,0
2005-09-22,8.73,8.96,8.66,8.87,285247,0
2005-09-23,8.81,9.12,8.81,9.11,151723,0
2005-09-26,9.18,9.42,9.11,9.24,333287,0
2005-09-27,9.21,9.35,9.15,9.21,309838,0
2005-09-28,9.2,9.25,9.14,9.2,189598,0
2005-09-29,9.18,9.43,9.13,9.35,160315,0
2005-09-30,9.37,9.47,9.26,9.45,242872,0
2005-10-03,9.4,9.61,9.4,9.48,251280,0
2005-10-04,9.48,9.65,9.45,9.47,201845,0
2005-10-05,9.46,9.46,8.95,9.03,376267,0
2005-10-06,9,9.35,8.93,9.08,301266,0
2005-10-07,9.15,9.28,9.1,9.19,162061,0
2005-10-10,9.33,9.4,9.12,9.16,218924,0
2005-10-11,9.19,9.27,8.9,9,662732,0
2005-10-12,9.31,9.36,8.9,8.92,272359,0
2005-10-13,9.02,9.73,8.92,9.7,963476,0
2005-10-14,9.82,10,9.67,9.93,581691,0
2005-10-17,9.87,10.22,9.87,9.95,540991,0
2005-10-18,9.95,10.1,9.95,9.99,394481,0
2005-10-19,9.93,10.07,9.76,10.05,385655,0
2005-10-20,10.04,10.04,9.9,9.98,201633,0
2005-10-21,9.9,10.18,9.9,10.01,233987,0
2005-10-24,10.09,10.63,10.05,10.6,312127,0
2005-10-25,10.57,10.57,10.12,10.46,513014,0
2005-10-26,10.47,10.7,10.42,10.55,297763,0
2005-10-27,10.81,10.95,10.56,10.77,691717,0
2005-10-28,10.85,11.05,10.8,11.02,843307,0
2005-10-31,11.04,11.07,10.9,11.01,630041,0
2005-11-01,10.96,11,10.33,10.42,952062,0
2005-11-02,10.38,10.94,9.86,10.94,440160,0
2005-11-03,11.05,11.05,10.4,10.51,572418,0
2005-11-04,11.7,11.79,10.89,11.05,2416951,0
2005-11-07,11.18,11.42,11,11.27,390360,0
2005-11-08,11.42,11.46,10.97,11,433022,0
2005-11-09,11.06,11.12,10.57,10.92,641801,0
2005-11-10,11.16,11.21,10.53,11.06,1113891,0
2005-11-11,11,11.34,10.9,11.33,371819,0
2005-11-14,11.3,11.5,11.02,11.14,274932,0
2005-11-15,11.17,11.19,10.91,11.01,207141,0
2005-11-16,11.01,11.2,10.91,11.06,253965,0
2005-11-17,11.01,11.18,10.97,11.18,219711,0
2005-11-18,11.26,11.29,11,11.11,325223,0
2005-11-21,11.1,11.67,11.04,11.64,574771,0
2005-11-22,11.89,12.4,11.76,12.12,1853998,0
2005-11-23,12.25,12.5,12.12,12.31,778046,0
2005-11-25,12.37,12.4,12.15,12.21,173511,0
2005-11-28,12.28,12.38,11.45,11.98,966563,0
2005-11-29,13.21,13.47,12.91,13.28,5532628,0
2005-11-30,13.97,14.14,13.56,13.56,3623930,0
2005-12-01,13.72,13.85,13.17,13.33,2107163,0
2005-12-02,13.31,13.94,13.17,13.94,1340356,0
2005-12-05,14.02,14.02,13.66,13.93,764721,0
2005-12-06,13.96,13.99,13.56,13.6,679300,0
2005-12-07,13.69,13.69,13.27,13.32,750893,0
2005-12-08,13.35,13.65,13.11,13.47,526180,0
2005-12-09,13.8,13.82,12.07,12.66,4681901,0
2005-12-12,12.39,12.55,12.12,12.26,1774795,0
2005-12-13,11.1,11.77,11.05,11.32,4345676,0
2005-12-14,11.05,11.57,10.72,11.48,2147595,0
2005-12-15,11.56,11.56,11.07,11.37,1002674,0
2005-12-16,8.9,9.08,8.34,8.46,13022601,0
2005-12-19,8.42,8.46,7.74,7.93,4569679,0
2005-12-20,7.91,8.75,7.85,8.56,4307964,0
2005-12-21,8.76,8.88,8.61,8.71,1938741,0
2005-12-22,8.71,9.13,8.7,8.97,1831912,0
2005-12-23,9.02,9.1,8.81,9.02,717134,0
2005-12-27,9.1,9.13,8.76,8.81,721623,0
2005-12-28,8.78,8.88,8.7,8.86,958172,0
2005-12-29,8.95,8.98,8.78,8.85,559539,0
2005-12-30,8.81,8.91,8.7,8.82,722891,0
2006-01-03,8.94,9.2,8.8,9.12,1110596,0
2006-01-04,9.17,9.73,9.1,9.46,1360079,0
2006-01-05,9.46,9.7,9.35,9.6,645735,0
2006-01-06,9.49,9.7,9.35,9.63,1012196,0
2006-01-09,9.69,9.98,9.58,9.88,869076,0
2006-01-10,9.9,10.49,9.81,10.22,1477779,0
2006-01-11,10.39,10.69,10.21,10.35,837360,0
2006-01-12,10.3,10.4,10.09,10.22,620846,0
2006-01-13,10.15,10.2,9.77,10.05,583063,0
2006-01-17,9.95,10.03,9.78,9.95,573144,0
2006-01-18,9.74,9.94,9.64,9.75,547888,0
2006-01-19,9.75,10.1,9.75,10.03,406676,0
2006-01-20,10.06,10.06,9.74,9.75,283937,0
2006-01-23,9.74,9.82,9.3,9.46,497953,0
2006-01-24,9.8,10.75,9.8,10.65,1239024,0
2006-01-25,10.85,10.85,10.18,10.4,701497,0
2006-01-26,10.45,10.67,10.19,10.59,449472,0
2006-01-27,10.66,10.92,10.33,10.9,507493,0
2006-01-30,10.86,10.97,10.67,10.71,564640,0
2006-01-31,10.76,10.98,10.54,10.91,435142,0
2006-02-01,10.96,11.59,10.95,11.47,857788,0
2006-02-02,11.57,11.67,10.87,11.5,771304,0
2006-02-03,11.5,11.55,11.06,11.32,487275,0
2006-02-06,11.36,11.39,10.81,11,503502,0
2006-02-07,10.91,11.38,10.8,10.83,551020,0
2006-02-08,10.86,11,10.48,10.85,566334,0
2006-02-09,11,11.26,10.9,11.01,605273,0
2006-02-10,10,10.2,9.03,9.32,4161274,0
2006-02-13,9.24,9.47,9.16,9.29,675214,0
2006-02-14,9.3,9.63,9.08,9.52,786683,0
2006-02-15,9.57,10,9.43,9.91,738681,0
2006-02-16,9.94,10.18,9.82,9.94,514940,0
2006-02-17,10,10.01,9.85,9.95,330664,0
2006-02-21,10,10.01,9.65,9.91,543604,0
2006-02-22,9.94,9.94,9.68,9.81,426697,0
2006-02-23,9.69,9.83,9.61,9.67,501292,0
2006-02-24,9.72,9.86,9.57,9.8,567704,0
2006-02-27,9.79,9.99,9.73,9.74,383864,0
2006-02-28,9.79,9.8,9.43,9.52,427755,0
2006-03-01,9.52,9.83,9.25,9.73,789666,0
2006-03-02,9.67,9.9,9.66,9.83,398331,0
2006-03-03,9.83,10.42,9.8,10.16,948362,0
2006-03-06,10.18,10.32,9.93,10.05,461646,0
2006-03-07,10.05,10.22,10.02,10.06,374570,0
2006-03-08,10.04,10.36,10.04,10.33,348430,0
2006-03-09,10.31,10.41,10.17,10.26,243782,0
2006-03-10,10.23,10.43,9.89,10,766712,0
2006-03-13,9.96,10.37,9.96,10.22,499398,0
2006-03-14,10.22,10.25,10.01,10.21,248809,0
2006-03-15,10.21,10.53,10.11,10.5,334079,0
2006-03-16,10.51,10.81,10.32,10.44,583765,0
2006-03-17,10.49,10.65,10.17,10.59,581311,0
2006-03-20,10.6,10.6,10.34,10.4,271058,0
2006-03-21,10.34,10.54,10.2,10.22,291538,0
2006-03-22,10.14,10.25,10.02,10.23,361550,0
2006-03-23,10.17,10.24,9.97,10.15,367748,0
2006-03-24,10.12,10.31,10.02,10.2,280529,0
2006-03-27,10.2,10.34,10.16,10.33,200293,0
2006-03-28,10.26,10.35,10.05,10.06,206944,0
2006-03-29,10.05,10.37,10.05,10.35,228319,0
2006-03-30,10.33,10.57,10.14,10.26,416036,0
2006-03-31,10.26,10.38,10.23,10.3,273836,0
2006-04-03,10.3,10.3,9.95,9.98,353807,0
2006-04-04,10,10.03,9.75,9.81,442428,0
2006-04-05,9.8,9.83,9.4,9.4,650057,0
2006-04-06,9.4,9.55,9.38,9.54,680850,0
2006-04-07,9.54,9.57,9.37,9.41,262699,0
2006-04-10,9.39,9.67,9.36,9.67,484802,0
2006-04-11,9.74,9.75,9.4,9.5,788852,0
2006-04-12,9.5,9.87,9.5,9.8,620667,0
2006-04-13,9.79,10.02,9.61,10,342431,0
2006-04-17,10.02,10.12,9.97,10.01,330032,0
2006-04-18,10.02,10.34,10.02,10.31,593404,0
2006-04-19,10.41,10.58,10.39,10.58,457941,0
2006-04-20,10.51,10.65,10.25,10.54,376610,0
2006-04-21,10.53,10.63,10.11,10.34,549657,0
2006-04-24,10.29,10.29,10.1,10.14,389018,0
2006-04-25,10.1,10.27,9.89,10.09,429825,0
2006-04-26,10.15,10.33,10.05,10.21,593077,0
2006-04-27,10.16,10.46,10.14,10.42,375321,0
2006-04-28,10.44,10.89,10.34,10.73,611993,0
2006-05-01,10.73,10.8,10.34,10.47,401142,0
2006-05-02,10.45,10.55,10.26,10.45,504837,0
2006-05-03,9.25,9.55,8.53,9.29,2524974,0
2006-05-04,9.29,9.38,9.1,9.33,741391,0
2006-05-05,9.44,9.47,9.3,9.4,473274,0
2006-05-08,10.1,10.14,9.41,9.82,1049965,0
2006-05-09,9.82,10.14,9.75,10,631670,0
2006-05-10,10,10.06,9.85,9.95,432143,0
2006-05-11,9.99,10.01,9.6,9.78,553234,0
2006-05-12,9.74,9.83,9.45,9.47,587309,0
2006-05-15,9.41,9.48,9.21,9.31,338166,0
2006-05-16,9.37,9.47,9.11,9.41,444250,0
2006-05-17,9.39,9.49,9.21,9.34,463118,0
2006-05-18,9.51,9.7,9.11,9.21,594725,0
2006-05-19,9.21,9.23,8.61,8.78,856214,0
2006-05-22,8.78,8.85,8.31,8.48,636943,0
2006-05-23,8.54,8.7,8.28,8.35,502680,0
2006-05-24,8.34,8.46,8.17,8.33,501396,0
2006-05-25,8.38,8.69,8.38,8.68,458096,0
2006-05-26,8.73,8.87,8.57,8.83,504631,0
2006-05-30,8.82,8.9,8.64,8.69,429616,0
2006-05-31,8.7,8.86,8.63,8.73,529556,0
2006-06-01,8.75,8.97,8.63,8.84,394281,0
2006-06-02,8.86,9.06,8.7,8.83,381716,0
2006-06-05,8.82,8.93,8.65,8.67,468482,0
2006-06-06,8.72,8.73,8.5,8.61,298732,0
2006-06-07,8.65,8.95,8.5,8.55,594279,0
2006-06-08,8.5,8.74,8.36,8.59,374143,0
2006-06-09,8.63,8.71,8.39,8.43,293037,0
2006-06-12,8.44,8.53,8.23,8.24,295889,0
2006-06-13,8.22,8.6,8.01,8.16,465874,0
2006-06-14,8.14,8.4,7.89,8.02,379643,0
2006-06-15,8.07,8.31,8.07,8.18,487629,0
2006-06-16,8.17,8.3,8.1,8.13,1012993,0
2006-06-19,8.15,8.29,7.9,8.02,372305,0
2006-06-20,8.03,8.15,7.96,8.09,253311,0
2006-06-21,8.11,8.2,8.02,8.18,314528,0
2006-06-22,8.12,8.35,8.12,8.31,332752,0
2006-06-23,8.25,8.36,8.25,8.34,207596,0
2006-06-26,8.59,8.7,8.47,8.66,361629,0
2006-06-27,8.9,9.64,8.9,9.06,1146535,0
2006-06-28,9.12,9.45,8.93,9.12,431336,0
2006-06-29,9.15,9.52,9.14,9.45,370157,0
2006-06-30,9.44,9.7,9.4,9.52,463640,0
2006-07-03,9.5,9.55,9.35,9.49,195270,0
2006-07-05,9.47,9.5,9.34,9.4,345961,0
2006-07-06,9.41,9.68,9.4,9.62,286614,0
2006-07-07,9.63,9.63,9.34,9.43,359588,0
2006-07-10,9.47,9.52,9.1,9.21,353726,0
2006-07-11,9.16,9.18,8.88,9.09,368548,0
2006-07-12,9.05,9.2,8.89,8.93,229056,0
2006-07-13,8.83,8.89,8.53,8.6,313797,0
2006-07-14,8.6,8.67,8.35,8.47,179247,0
2006-07-17,8.51,8.71,8.28,8.5,300925,0
2006-07-18,8.55,8.82,8.5,8.66,382566,0
2006-07-19,8.88,9.23,8.88,9.09,523788,0
2006-07-20,9.14,9.24,9.05,9.09,357157,0
2006-07-21,9.04,9.05,8.69,8.72,399465,0
2006-07-24,8.82,9.21,8.82,9.14,187951,0
2006-07-25,9.12,9.39,9.02,9.33,184165,0
2006-07-26,9.24,9.3,9.1,9.16,156287,0
2006-07-27,9.24,9.33,9,9.07,227790,0
2006-07-28,9.13,9.44,9.08,9.37,235570,0
2006-07-31,9.33,9.41,9.1,9.34,206965,0
2006-08-01,9.24,9.31,8.88,9.09,257383,0
2006-08-02,9.17,9.35,9.15,9.15,224935,0
2006-08-03,9.1,9.45,9.1,9.37,159091,0
2006-08-04,9.45,9.55,9.19,9.3,217786,0
2006-08-07,9.2,9.32,9.04,9.11,161966,0
2006-08-08,9.19,9.35,9,9,226500,0
2006-08-09,7.64,7.64,6.72,6.88,5446321,0
2006-08-10,6.82,6.85,6.41,6.54,2396466,0
2006-08-11,6.5,6.57,6.15,6.25,921024,0
2006-08-14,6.34,6.58,6.29,6.53,1076146,0
2006-08-15,6.37,6.74,6.35,6.57,601866,0
2006-08-16,6.56,6.81,6.56,6.73,448250,0
2006-08-17,6.67,6.7,6.43,6.5,1068144,0
2006-08-18,6.54,6.54,6.4,6.47,568766,0
2006-08-21,6.47,6.5,6.4,6.44,434341,0
2006-08-22,6.4,6.47,6.36,6.42,605928,0
2006-08-23,6.4,6.48,6.4,6.42,293154,0
2006-08-24,6.41,6.53,6.4,6.5,371827,0
2006-08-25,6.51,6.57,6.48,6.56,337435,0
2006-08-28,6.54,6.71,6.54,6.59,350031,0
2006-08-29,6.59,6.85,6.56,6.7,288893,0
2006-08-30,6.69,6.91,6.69,6.84,308568,0
2006-08-31,6.9,7,6.8,6.86,288600,0
2006-09-01,6.87,7.14,6.87,6.99,314679,0
2006-09-05,7.04,7.11,6.83,6.96,559640,0
2006-09-06,6.9,6.93,6.69,6.7,194101,0
2006-09-07,6.66,6.75,6.53,6.6,240667,0
2006-09-08,6.59,6.75,6.57,6.75,244311,0
2006-09-11,6.66,6.7,6.45,6.65,291102,0
2006-09-12,6.61,6.8,6.55,6.76,254752,0
2006-09-13,6.78,6.82,6.55,6.67,219430,0
2006-09-14,6.61,6.84,6.61,6.82,300685,0
2006-09-15,6.87,7.28,6.77,7.22,688419,0
2006-09-18,7.24,7.74,7.22,7.39,888317,0
2006-09-19,7.36,7.43,7.01,7.1,325934,0
2006-09-20,7.14,7.29,6.95,7.01,445698,0
2006-09-21,7,10.16,6.95,8.54,15797893,0
2006-09-22,8.44,8.44,8.07,8.19,2312929,0
2006-09-25,8.2,8.24,7.83,8,1199032,0
2006-09-26,8,8.1,7.95,8,1139790,0
2006-09-27,8.02,8.4,8.02,8.15,667104,0
2006-09-28,8.19,8.29,8.02,8.24,480406,0
2006-09-29,8.25,8.35,8.01,8.04,419310,0
2006-10-02,8.01,8.11,7.79,7.84,473123,0
2006-10-03,7.8,7.87,7.62,7.67,585276,0
2006-10-04,7.7,8.29,7.65,8.12,1340635,0
2006-10-05,8.21,8.27,7.97,8.13,741436,0
2006-10-06,8.07,8.11,7.95,8.08,378619,0
2006-10-09,8.08,8.09,7.86,7.93,288853,0
2006-10-10,7.96,8.01,7.65,7.95,597692,0
2006-10-11,7.91,8.04,7.74,7.87,357075,0
2006-10-12,7.97,8.04,7.8,8,470995,0
2006-10-13,8,8.1,7.9,8.05,324533,0
2006-10-16,8.01,8.16,7.97,8.11,226331,0
2006-10-17,8.03,8.19,7.87,7.93,304786,0
2006-10-18,7.95,8.02,7.86,7.95,326795,0
2006-10-19,7.95,8.06,7.9,8,213679,0
2006-10-20,8.04,8.04,7.82,7.89,263310,0
2006-10-23,7.89,8.07,7.79,8.01,456401,0
2006-10-24,8.01,8.02,7.86,7.91,316797,0
2006-10-25,7.91,8.01,7.87,7.98,249447,0
2006-10-26,7.97,8.05,7.9,8.03,218848,0
2006-10-27,8.06,8.1,7.87,7.87,369539,0
2006-10-30,7.85,8.02,7.75,7.92,293518,0
2006-10-31,7.98,7.98,7.74,7.76,296595,0
2006-11-01,7.73,7.8,7.27,7.44,796775,0
2006-11-02,7.54,8.13,7.46,8.03,1355265,0
2006-11-03,8.08,8.28,8.02,8.21,464487,0
2006-11-06,8.17,8.3,7.8,8.14,645042,0
2006-11-07,8.12,8.28,8.11,8.17,314114,0
2006-11-08,8.14,8.27,8.13,8.22,314592,0
2006-11-09,8.21,8.25,7.92,8.01,496641,0
2006-11-10,8,8.11,7.95,8.08,206055,0
2006-11-13,8.03,8.18,7.96,8.11,179813,0
2006-11-14,8.11,8.12,7.94,8.05,191216,0
2006-11-15,8.05,8.11,8,8.08,245276,0
2006-11-16,8.01,8.17,7.96,8.17,311344,0
2006-11-17,8.17,8.29,8.1,8.27,473747,0
2006-11-20,8.3,8.37,8.17,8.25,165976,0
2006-11-21,8.3,8.42,8.17,8.41,277456,0
2006-11-22,8.42,8.7,8.35,8.67,455446,0
2006-11-24,8.59,8.68,8.47,8.56,97361,0
2006-11-27,8.63,8.63,8.13,8.19,354664,0
2006-11-28,8.17,8.34,8.15,8.32,187875,0
2006-11-29,8.41,8.61,8.39,8.46,287866,0
2006-11-30,8.5,8.63,8.5,8.61,271977,0
2006-12-01,8.58,8.63,8.43,8.58,310328,0
2006-12-04,8.58,8.66,8.4,8.63,274639,0
2006-12-05,8.63,8.64,8.46,8.62,312125,0
2006-12-06,8.56,8.63,8.48,8.53,142821,0
2006-12-07,8.52,8.54,8.4,8.4,297364,0
2006-12-08,8.4,8.5,8.27,8.42,106793,0
2006-12-11,8.36,8.49,8.28,8.37,190895,0
2006-12-12,8.34,8.4,8.29,8.32,193136,0
2006-12-13,8.35,8.49,7.98,8.18,332621,0
2006-12-14,8.21,8.3,8.1,8.15,200054,0
2006-12-15,8.19,8.27,8.1,8.12,296320,0
2006-12-18,8.12,8.12,7.83,7.9,406755,0
2006-12-19,7.85,8.05,7.82,7.99,308915,0
2006-12-20,7.98,8.05,7.91,8,146321,0
2006-12-21,7.98,8.04,7.89,7.96,193442,0
2006-12-22,7.96,8.06,7.96,8,202501,0
2006-12-26,7.97,8.23,7.89,8.21,353474,0
2006-12-27,8.25,8.46,8.22,8.39,408066,0
2006-12-28,8.4,8.58,8.35,8.5,290411,0
2006-12-29,8.5,8.5,8.22,8.26,300973,0
2007-01-03,8.34,8.46,8.03,8.15,373452,0
2007-01-04,8.61,9,8.28,8.74,1430908,0
2007-01-05,8.72,8.73,8.39,8.58,668132,0
2007-01-08,8.56,8.59,8.33,8.45,340901,0
2007-01-09,8.44,8.6,8.31,8.44,221068,0
2007-01-10,8.38,8.68,8.34,8.6,305977,0
2007-01-11,8.62,8.75,8.58,8.63,243414,0
2007-01-12,8.64,8.7,8.52,8.64,198689,0
2007-01-16,8.65,8.72,8.46,8.56,210800,0
2007-01-17,8.51,8.7,8.48,8.56,193062,0
2007-01-18,8.57,8.64,8.25,8.28,274917,0
2007-01-19,8.25,8.61,8.25,8.53,262080,0
2007-01-22,8.54,8.54,8.24,8.27,173857,0
2007-01-23,8.27,8.51,8.25,8.39,216206,0
2007-01-24,8.39,8.58,8.25,8.5,271845,0
2007-01-25,8.49,8.54,8.24,8.3,170918,0
2007-01-26,8.29,8.37,8.21,8.28,132487,0
2007-01-29,8.27,8.35,8.23,8.25,191331,0
2007-01-30,8.27,8.39,8.18,8.38,172558,0
2007-01-31,8.35,8.48,8.22,8.28,232673,0
2007-02-01,8.28,8.37,8.18,8.25,245692,0
2007-02-02,8.29,8.3,8.19,8.27,324269,0
2007-02-05,8.25,8.28,8.18,8.22,245352,0
2007-02-06,8.21,8.25,8.17,8.22,162845,0
2007-02-07,8.22,8.38,8.12,8.3,389218,0
2007-02-08,8.25,8.27,8.18,8.21,100508,0
2007-02-09,8.19,8.25,8.04,8.13,217954,0
2007-02-12,8.16,8.18,8.07,8.15,183680,0
2007-02-13,8.13,8.2,8.08,8.16,205554,0
2007-02-14,7.78,8.16,6.5,8.06,1253821,0
2007-02-15,8.04,8.05,7.87,7.89,614474,0
2007-02-16,7.92,8.07,7.85,8.06,224104,0
2007-02-20,8.01,8.1,7.91,8.06,268126,0
2007-02-21,8.01,8.25,8,8.25,387142,0
2007-02-22,8.25,8.34,8.16,8.33,446616,0
2007-02-23,8.3,8.3,8.17,8.25,149547,0
2007-02-26,8.25,8.27,8.1,8.23,298050,0
2007-02-27,8.16,8.2,7.81,8.01,426293,0
2007-02-28,7.95,8.05,7.79,7.96,270079,0
2007-03-01,7.94,7.95,7.55,7.76,336932,0
2007-03-02,7.68,7.89,7.46,7.58,408265,0
2007-03-05,7.3,7.43,7.14,7.18,335986,0
2007-03-06,7.2,7.49,7.2,7.44,290158,0
2007-03-07,7.42,7.52,7.27,7.3,215650,0
2007-03-08,7.4,7.49,7.31,7.37,247142,0
2007-03-09,7.45,7.52,7.39,7.46,193030,0
2007-03-12,7.42,7.53,7.32,7.37,162857,0
2007-03-13,7.33,7.43,7.05,7.2,563914,0
2007-03-14,7.2,7.39,7.18,7.32,332434,0
2007-03-15,7.33,7.4,7.25,7.33,215361,0
2007-03-16,7.32,7.4,7.2,7.2,523916,0
2007-03-19,7.23,7.47,7.22,7.3,331929,0
2007-03-20,7.27,7.55,7.26,7.39,385874,0
2007-03-21,7.42,7.66,7.34,7.63,397761,0
2007-03-22,7.66,7.83,7.63,7.65,274573,0
2007-03-23,7.62,7.82,7.51,7.55,198345,0
2007-03-26,7.53,7.57,7.4,7.54,159533,0
2007-03-27,7.5,7.52,7.34,7.41,140427,0
2007-03-28,7.36,7.42,7.3,7.36,107747,0
2007-03-29,7.39,7.51,7.2,7.32,104726,0
2007-03-30,7.35,7.43,7.16,7.35,262385,0
2007-04-02,7.44,7.47,7.29,7.46,169814,0
2007-04-03,7.46,7.96,7.43,7.65,686479,0
2007-04-04,7.63,7.67,7.48,7.56,214914,0
2007-04-05,7.54,7.64,7.51,7.6,180347,0
2007-04-09,7.59,7.63,7.33,7.38,118974,0
2007-04-10,7.36,7.7,7.36,7.62,236842,0
2007-04-11,7.61,7.67,7.52,7.56,200040,0
2007-04-12,7.54,7.71,7.5,7.63,134111,0
2007-04-13,7.62,7.74,7.53,7.64,170020,0
2007-04-16,7.67,7.78,7.4,7.49,407618,0
2007-04-17,7.47,7.63,7.45,7.59,317919,0
2007-04-18,7.53,7.65,7.5,7.51,162997,0
2007-04-19,7.48,7.48,7.31,7.33,156011,0
2007-04-20,7.45,7.56,7.37,7.52,246328,0
2007-04-23,7.48,7.65,7.45,7.47,196874,0
2007-04-24,7.47,7.57,7.32,7.49,235144,0
2007-04-25,7.42,7.6,7.42,7.46,212906,0
2007-04-26,7.49,7.65,7.45,7.64,381299,0
2007-04-27,7.63,7.72,7.51,7.61,244649,0
2007-04-30,7.72,7.72,7.4,7.45,370980,0
2007-05-01,7.46,7.46,7.2,7.26,301460,0
2007-05-02,7.3,7.62,7.27,7.61,276315,0
2007-05-03,7.6,7.71,7.46,7.5,181190,0
2007-05-04,7.58,7.7,7.5,7.54,261899,0
2007-05-07,7.64,7.66,7.52,7.65,223025,0
2007-05-08,7.57,7.61,7.4,7.49,251547,0
2007-05-09,7.61,7.83,7.49,7.72,498329,0
2007-05-10,7.66,7.72,7.25,7.26,370924,0
2007-05-11,7.33,7.4,7.22,7.28,128096,0
2007-05-14,7.29,7.32,7.13,7.18,211830,0
2007-05-15,7.19,7.2,7.05,7.07,253431,0
2007-05-16,7.08,7.16,7.01,7.12,204019,0
2007-05-17,7.12,7.12,6.92,7.04,450819,0
2007-05-18,7.07,7.38,6.97,7.37,612305,0
2007-05-21,7.38,7.46,7.31,7.44,268532,0
2007-05-22,7.47,7.62,7.4,7.57,233874,0
2007-05-23,7.61,7.66,7.5,7.66,353516,0
2007-05-24,7.63,7.7,7.27,7.34,316009,0
2007-05-25,7.39,7.76,7.37,7.56,397085,0
2007-05-29,7.6,7.74,7.5,7.68,348131,0
2007-05-30,7.58,7.78,7.53,7.63,301681,0
2007-05-31,7.54,7.79,7.5,7.66,267408,0
2007-06-01,7.7,7.8,7.65,7.76,208427,0
2007-06-04,7.74,7.8,7.66,7.77,250892,0
2007-06-05,7.77,7.8,7.57,7.62,335326,0
2007-06-06,7.56,7.72,7.52,7.58,198270,0
2007-06-07,7.52,7.67,7.4,7.45,193783,0
2007-06-08,7.42,7.61,7.41,7.6,135456,0
2007-06-11,7.85,7.91,7.59,7.75,526014,0
2007-06-12,7.72,8.02,7.61,7.97,853587,0
2007-06-13,8,8.33,7.98,8.22,627959,0
2007-06-14,8.2,8.41,8.2,8.4,452312,0
2007-06-15,8.48,8.49,8.28,8.42,423458,0
2007-06-18,8.48,8.48,8.2,8.35,255782,0
2007-06-19,8.32,8.37,8.25,8.32,218223,0
2007-06-20,8.33,8.33,8.05,8.09,337987,0
2007-06-21,8.1,8.15,7.98,8.09,138133,0
2007-06-22,8.07,8.21,8.01,8.11,483724,0
2007-06-25,8.12,8.34,7.97,8.02,242698,0
2007-06-26,8.08,8.31,8.08,8.19,321723,0
2007-06-27,8.16,8.37,8.05,8.37,245393,0
2007-06-28,8.37,8.37,8.16,8.25,206040,0
2007-06-29,8.27,8.31,8.15,8.18,257535,0
2007-07-02,8.25,8.29,8.09,8.16,181096,0
2007-07-03,8.17,8.24,8.07,8.16,101052,0
2007-07-05,8.18,8.26,8.1,8.22,179541,0
2007-07-06,8.21,8.46,8.14,8.38,273357,0
2007-07-09,8.47,8.64,8.36,8.57,482648,0
2007-07-10,8.6,8.63,8.5,8.54,399278,0
2007-07-11,8.54,8.6,8.4,8.51,239700,0
2007-07-12,8.56,8.65,8.5,8.65,331697,0
2007-07-13,8.59,8.73,8.55,8.64,260882,0
2007-07-16,8.64,8.73,8.55,8.61,301320,0
2007-07-17,8.63,8.69,8.39,8.4,438244,0
2007-07-18,8.38,8.63,8.28,8.58,430241,0
2007-07-19,8.64,8.74,8.5,8.69,408958,0
2007-07-20,8.67,8.67,8.39,8.5,404531,0
2007-07-23,8.55,8.75,8.5,8.59,386741,0
2007-07-24,8.66,8.66,8.24,8.31,423933,0
2007-07-25,8.37,8.51,8.05,8.5,470381,0
2007-07-26,8.39,8.49,8.23,8.38,393316,0
2007-07-27,8.33,8.46,8.1,8.11,323364,0
2007-07-30,8.08,8.19,7.89,8.1,332289,0
2007-07-31,8.08,8.3,8,8.01,312136,0
2007-08-01,8.05,8.5,8.05,8.46,626697,0
2007-08-02,8.5,8.69,8.22,8.66,576347,0
2007-08-03,8.65,9,8.6,8.82,1016135,0
2007-08-06,8.76,9.4,8.69,9.39,1057430,0
2007-08-07,9.3,9.49,9.1,9.41,817924,0
2007-08-08,9.4,9.86,9.32,9.58,924325,0
2007-08-09,9.49,9.93,9.2,9.55,956834,0
2007-08-10,9.3,9.7,9.25,9.5,640760,0
2007-08-13,9.6,9.7,9.25,9.34,324650,0
2007-08-14,9.36,9.53,9.12,9.13,319160,0
2007-08-15,9.09,9.53,9.09,9.17,377792,0
2007-08-16,9.12,9.49,9.11,9.49,391320,0
2007-08-17,9.8,9.83,9.31,9.45,380762,0
2007-08-20,9.5,9.81,9.43,9.76,357207,0
2007-08-21,9.74,9.83,9.57,9.74,158200,0
2007-08-22,9.85,9.86,9.45,9.49,357082,0
2007-08-23,9.55,9.59,9.38,9.48,199571,0
2007-08-24,9.47,9.6,9.42,9.6,138751,0
2007-08-27,9.53,9.55,9.14,9.22,376190,0
2007-08-28,9.14,9.25,8.87,8.87,305686,0
2007-08-29,9.02,9.31,8.93,9.3,356011,0
2007-08-30,9.2,9.41,9.1,9.29,205630,0
2007-08-31,9.43,9.43,9.1,9.2,188305,0
2007-09-04,9.18,9.44,9.12,9.41,329255,0
2007-09-05,9.33,9.48,9.23,9.34,215406,0
2007-09-06,9.36,9.47,9.32,9.45,139012,0
2007-09-07,9.26,9.55,9.13,9.22,210192,0
2007-09-10,9.25,9.37,8.94,9.01,261737,0
2007-09-11,9.08,9.31,8.99,9.27,270103,0
2007-09-12,9.24,9.3,9.07,9.07,194001,0
2007-09-13,9.13,9.25,9.01,9.17,174546,0
2007-09-14,9.04,9.21,9.02,9.2,158882,0
2007-09-17,9.16,9.31,9.04,9.13,155791,0
2007-09-18,9.06,9.51,9,9.45,283859,0
2007-09-19,9.47,9.73,9.36,9.56,446945,0
2007-09-20,9.49,9.56,9.11,9.35,208664,0
2007-09-21,9.42,9.57,9.29,9.32,327217,0
2007-09-24,9.32,9.39,9.23,9.33,142020,0
2007-09-25,9.25,9.38,9.16,9.36,135539,0
2007-09-26,9.37,9.83,9.3,9.65,517823,0
2007-09-27,9.7,9.83,9.62,9.8,326373,0
2007-09-28,9.77,10.2,9.77,10.05,791001,0
2007-10-01,10.03,10.25,9.97,10.14,426494,0
2007-10-02,10.17,10.45,10.08,10.41,474877,0
2007-10-03,10.33,10.44,10.15,10.18,280975,0
2007-10-04,10.2,10.42,10.09,10.41,157717,0
2007-10-05,10.46,10.53,10.27,10.47,222640,0
2007-10-08,10.43,10.52,10.35,10.52,130073,0
2007-10-09,10.55,10.57,10.29,10.52,270136,0
2007-10-10,10.48,10.5,10.31,10.5,294790,0
2007-10-11,10.5,10.57,10.25,10.29,183497,0
2007-10-12,10.28,10.37,10.2,10.26,333118,0
2007-10-15,10.32,10.36,10.14,10.22,264365,0
2007-10-16,10.21,10.22,9.95,10.16,245290,0
2007-10-17,10.21,10.27,9.97,10.2,249398,0
2007-10-18,10.18,10.22,10.04,10.05,128159,0
2007-10-19,10.05,10.11,9.76,9.77,291278,0
2007-10-22,9.8,10.02,9.78,9.96,298748,0
2007-10-23,10,10.21,9.85,10.21,238846,0
2007-10-24,10.17,10.17,9.79,10.14,665309,0
2007-10-25,10.19,10.19,9.98,10.04,153024,0
2007-10-26,10.16,10.2,10,10.17,243523,0
2007-10-29,10.12,10.12,10,10.04,86963,0
2007-10-30,10.01,10.07,9.8,9.82,324081,0
2007-10-31,9.73,10,9.02,9.07,1343374,0
2007-11-01,8.97,9.08,8.8,8.91,895221,0
2007-11-02,9.03,9.3,8.83,9.28,545482,0
2007-11-05,9.14,9.16,8.85,9.09,241252,0
2007-11-06,9.1,9.13,8.82,8.97,794847,0
2007-11-07,8.84,8.99,8.55,8.59,578844,0
2007-11-08,8.65,8.86,8.33,8.79,304504,0
2007-11-09,8.74,8.94,8.57,8.91,270485,0
2007-11-12,8.87,9.33,8.73,9.15,345089,0
2007-11-13,9.2,9.27,8.95,9.27,222059,0
2007-11-14,9.37,9.61,9.07,9.13,307375,0
2007-11-15,9.09,9.19,8.82,8.93,235364,0
2007-11-16,8.95,9.04,8.62,8.96,168511,0
2007-11-19,8.85,8.85,8.62,8.73,133055,0
2007-11-20,8.51,8.82,8.27,8.49,230540,0
2007-11-21,8.46,8.73,8.35,8.66,271639,0
2007-11-23,8.71,8.79,8.5,8.71,53342,0
2007-11-26,8.7,8.77,8.38,8.51,188775,0
2007-11-27,8.55,9.07,8.51,8.83,214571,0
2007-11-28,8.93,9.21,8.84,9.19,212856,0
2007-11-29,9.16,9.19,8.88,9.06,144697,0
2007-11-30,9.17,9.64,8.9,9.48,642069,0
2007-12-03,9.53,9.56,9.03,9.06,268992,0
2007-12-04,8.98,9.02,8.85,8.86,186695,0
2007-12-05,9,9.1,8.78,8.81,222165,0
2007-12-06,8.81,9.23,8.81,9.23,206259,0
2007-12-07,9.24,9.24,8.86,9.01,141358,0
2007-12-10,8.98,9.02,8.76,8.86,125443,0
2007-12-11,8.89,8.92,8.68,8.69,269392,0
2007-12-12,8.98,8.99,8.68,8.79,225147,0
2007-12-13,8.75,8.99,8.65,8.97,103730,0
2007-12-14,8.84,9.06,8.69,8.7,175388,0
2007-12-17,8.69,8.79,8.27,8.27,146986,0
2007-12-18,8.39,8.59,8.13,8.59,247091,0
2007-12-19,8.58,8.69,8.33,8.46,247487,0
2007-12-20,8.53,8.82,8.39,8.82,179585,0
2007-12-21,8.95,9.21,8.84,9.11,550777,0
2007-12-24,9.14,9.21,8.95,9.15,61165,0
2007-12-26,9.08,9.25,9.03,9.25,130495,0
2007-12-27,9.2,9.24,8.76,8.76,141879,0
2007-12-28,8.8,9,8.74,8.87,246424,0
2007-12-31,8.81,9,8.71,8.89,192176,0
2008-01-02,8.85,9.01,8.6,8.72,206097,0
2008-01-03,8.72,8.86,8.57,8.69,127683,0
2008-01-04,8.58,8.63,8.32,8.37,154875,0
2008-01-07,8.38,8.74,8.34,8.6,196501,0
2008-01-08,8.62,8.72,8.43,8.43,222373,0
2008-01-09,8.43,8.72,8.37,8.68,245982,0
2008-01-10,8.56,9,8.46,8.89,273568,0
2008-01-11,8.8,8.93,8.72,8.82,161252,0
2008-01-14,8.9,8.94,8.65,8.86,122001,0
2008-01-15,8.73,8.9,8.5,8.8,197853,0
2008-01-16,8.79,9.23,8.77,9.11,459056,0
2008-01-17,9.1,9.13,8.83,8.86,238464,0
2008-01-18,8.82,8.94,8.41,8.53,244788,0
2008-01-22,8.21,8.4,8.1,8.25,241882,0
2008-01-23,8.11,8.63,8.1,8.62,219990,0
2008-01-24,8.62,8.62,8.25,8.25,202069,0
2008-01-25,8.37,8.5,8.16,8.23,152076,0
2008-01-28,8.2,8.56,8.17,8.49,121739,0
2008-01-29,8.53,8.53,8.15,8.2,231843,0
2008-01-30,8.12,8.33,8.05,8.05,107478,0
2008-01-31,8.04,8.12,7.89,7.91,372340,0
2008-02-01,7.96,8.19,7.92,8.16,588702,0
2008-02-04,8.14,8.18,7.75,7.8,595542,0
2008-02-05,7.71,7.9,7.71,7.82,186643,0
2008-02-06,7.87,7.94,7.8,7.83,129251,0
2008-02-07,7.78,7.95,7.62,7.74,146705,0
2008-02-08,7.74,7.97,7.57,7.61,308046,0
2008-02-11,7.8,7.93,7.57,7.79,189519,0
2008-02-12,7.72,7.79,7.4,7.49,391205,0
2008-02-13,7.22,7.57,7.13,7.54,674924,0
2008-02-14,7.57,7.59,7.32,7.46,262344,0
2008-02-15,7.42,7.48,7.35,7.42,191761,0
2008-02-19,7.46,7.56,7.17,7.21,149024,0
2008-02-20,7.19,7.41,7.1,7.3,181287,0
2008-02-21,7.34,7.43,6.91,6.91,328487,0
2008-02-22,6.94,7.06,6.66,6.76,427046,0
2008-02-25,6.75,7.07,6.71,7.03,246743,0
2008-02-26,7,7.19,6.98,7.11,175822,0
2008-02-27,7.05,7.2,7.05,7.16,186595,0
2008-02-28,7.16,7.23,7.05,7.06,139482,0
2008-02-29,6.96,7.17,6.79,7.14,271317,0
2008-03-03,7.11,7.19,6.81,6.97,263435,0
2008-03-04,6.88,7.06,6.85,7.06,200703,0
2008-03-05,7.09,7.1,6.97,7.09,192707,0
2008-03-06,7.04,7.04,6.85,6.85,171957,0
2008-03-07,6.77,6.95,6.69,6.7,225903,0
2008-03-10,6.71,6.72,6.5,6.52,171386,0
2008-03-11,6.5,7.09,6.37,6.86,254522,0
2008-03-12,6.89,7.01,6.75,6.79,202527,0
2008-03-13,6.7,7.07,6.66,7.03,182650,0
2008-03-14,7.1,7.19,6.63,6.67,173651,0
2008-03-17,6.55,6.85,6.49,6.69,280145,0
2008-03-18,6.78,7.15,6.7,7.08,183141,0
2008-03-19,7.18,7.25,7.02,7.02,187824,0
2008-03-20,7.15,7.27,6.95,7.22,605864,0
2008-03-24,7.22,7.58,7.18,7.58,195338,0
2008-03-25,7.6,7.6,7.37,7.44,169356,0
2008-03-26,7.39,7.58,7.26,7.56,134634,0
2008-03-27,7.55,7.65,7.25,7.46,291720,0
2008-03-28,7.49,7.73,7.22,7.26,165591,0
2008-03-31,7.19,7.53,7.17,7.31,189713,0
2008-04-01,7.37,7.75,7.37,7.75,127444,0
2008-04-02,7.81,7.81,7.51,7.57,168087,0
2008-04-03,7.54,7.62,7.34,7.43,100229,0
2008-04-04,7.52,7.67,7.43,7.55,128663,0
2008-04-07,7.6,7.6,7.36,7.39,59037,0
2008-04-08,7.31,7.58,7.31,7.43,67932,0
2008-04-09,7.43,7.43,7.2,7.2,92998,0
2008-04-10,7.22,7.47,7.22,7.41,85898,0
2008-04-11,7.31,7.34,7.07,7.09,96833,0
2008-04-14,7.05,7.08,6.98,7.02,179870,0
2008-04-15,7.05,7.08,6.97,6.98,100400,0
2008-04-16,7.03,7.13,6.94,6.98,289936,0
2008-04-17,6.94,6.94,6.51,6.58,975940,0
2008-04-18,6.73,6.76,6.45,6.61,438486,0
2008-04-21,6.61,6.79,6.5,6.69,190881,0
2008-04-22,6.64,6.72,6.42,6.5,347144,0
2008-04-23,6.4,6.63,6.4,6.48,106771,0
2008-04-24,6.44,6.78,6.43,6.63,147227,0
2008-04-25,6.67,6.73,6.5,6.66,69897,0
2008-04-28,6.66,6.78,6.61,6.71,205402,0
2008-04-29,6.73,6.73,6.51,6.56,84842,0
2008-04-30,6.59,6.67,6.42,6.46,147399,0
2008-05-01,6.47,6.81,6.47,6.75,167857,0
2008-05-02,6.83,6.84,6.57,6.72,160725,0
2008-05-05,6.68,6.8,6.59,6.67,97682,0
2008-05-06,6.59,6.67,6.55,6.57,182053,0
2008-05-07,5.94,6,5.21,5.41,890907,0
2008-05-08,5.45,5.6,5.38,5.46,445472,0
2008-05-09,5.42,5.55,5.32,5.48,335223,0
2008-05-12,5.48,5.55,5.34,5.48,456692,0
2008-05-13,5.5,5.52,5.3,5.45,215840,0
2008-05-14,5.44,5.5,5.36,5.4,253975,0
2008-05-15,5.44,5.45,5.3,5.34,337056,0
2008-05-16,5.37,5.45,5.3,5.37,373430,0
2008-05-19,5.35,5.43,5.3,5.31,198321,0
2008-05-20,5.3,5.34,5.02,5.06,267339,0
2008-05-21,5.03,5.1,4.95,5.05,361289,0
2008-05-22,5.08,5.25,4.98,5.24,316131,0
2008-05-23,5.2,5.25,5.11,5.21,129850,0
2008-05-27,5.24,5.49,5.18,5.34,182187,0
2008-05-28,5.37,5.37,5.08,5.12,149072,0
2008-05-29,5.07,5.61,5.04,5.42,308423,0
2008-05-30,5.59,5.61,5.25,5.44,367233,0
2008-06-02,5.41,5.48,5.25,5.39,219768,0
2008-06-03,5.42,5.45,5.12,5.26,144106,0
2008-06-04,5.23,5.45,5.16,5.35,218295,0
2008-06-05,5.35,5.75,5.35,5.74,309766,0
2008-06-06,5.69,5.85,5.5,5.5,168542,0
2008-06-09,5.5,5.51,5.05,5.18,219215,0
2008-06-10,5.12,5.17,5.01,5.09,222156,0
2008-06-11,5.06,5.08,4.76,4.79,253604,0
2008-06-12,4.85,4.99,4.75,4.76,318240,0
2008-06-13,4.82,5.19,4.79,5.19,559573,0
2008-06-16,5.16,5.16,4.3,4.51,1654047,0
2008-06-17,4.53,4.53,4.34,4.47,941659,0
2008-06-18,4.47,4.55,4.4,4.42,643638,0
2008-06-19,4.42,4.56,4.42,4.53,542484,0
2008-06-20,4.43,4.49,4.09,4.26,1317057,0
2008-06-23,4.28,4.37,4.28,4.3,189345,0
2008-06-24,4.29,4.29,4.13,4.13,180449,0
2008-06-25,4.21,4.21,4.12,4.2,251893,0
2008-06-26,4.16,4.26,4.05,4.09,216231,0
2008-06-27,4.1,4.18,3.94,3.95,518365,0
2008-06-30,3.94,3.98,3.74,3.74,380767,0
2008-07-01,3.69,3.86,3.69,3.81,278111,0
2008-07-02,3.81,4.06,3.77,3.99,366046,0
2008-07-03,4.01,4.03,3.91,4,170366,0
2008-07-07,4.02,4.13,3.98,4.03,338010,0
2008-07-08,4.04,4.25,3.97,4.25,215719,0
2008-07-09,4.24,4.25,4.1,4.12,100692,0
2008-07-10,4.12,4.38,4.08,4.18,188295,0
2008-07-11,4.1,4.24,3.97,4.07,299193,0
2008-07-14,4.1,4.14,3.95,4.1,165263,0
2008-07-15,4,4.34,3.98,4.2,160538,0
2008-07-16,4.01,4.37,3.79,4.01,283262,0
2008-07-17,4.03,4.06,3.95,4,121138,0
2008-07-18,4,4.1,3.9,3.98,199460,0
2008-07-21,4,4.16,4,4.11,93005,0
2008-07-22,4.1,4.36,3.98,4.32,170836,0
2008-07-23,4.44,4.49,4.33,4.4,142624,0
2008-07-24,4.38,4.51,4.35,4.43,96297,0
2008-07-25,4.49,4.65,4.36,4.42,229121,0
2008-07-28,4.39,4.4,4.15,4.21,126486,0
2008-07-29,4.18,4.47,4.18,4.34,132607,0
2008-07-30,4.38,4.45,4.21,4.28,113389,0
2008-07-31,4.22,4.36,4.12,4.14,109354,0
2008-08-01,4.15,4.31,4.09,4.31,81171,0
2008-08-04,4.3,4.45,4.22,4.23,261821,0
2008-08-05,4.26,4.26,4,4.2,217289,0
2008-08-06,4.13,4.13,3.88,4.08,743211,0
2008-08-07,4.04,4.13,3.97,4.06,669306,0
2008-08-08,4.06,4.14,4.01,4.06,435843,0
2008-08-11,4.1,4.46,4.07,4.4,294227,0
2008-08-12,4.38,4.53,4.38,4.52,225271,0
2008-08-13,4.54,4.7,4.39,4.64,217018,0
2008-08-14,4.6,4.78,4.55,4.77,210641,0
2008-08-15,4.86,5.06,4.71,4.99,424770,0
2008-08-18,4.98,5.08,4.81,5,145619,0
2008-08-19,4.94,5,4.79,4.81,228148,0
2008-08-20,4.82,4.95,4.78,4.81,402188,0
2008-08-21,4.79,4.95,4.79,4.89,135659,0
2008-08-22,4.91,5.07,4.82,5.05,149894,0
2008-08-25,5.03,5.03,4.88,4.95,168157,0
2008-08-26,4.96,5.08,4.9,4.97,110840,0
2008-08-27,4.98,5.07,4.86,4.92,235672,0
2008-08-28,4.92,5.05,4.81,5.02,190140,0
2008-08-29,5,5.06,4.89,4.99,209185,0
2008-09-02,5.05,5.17,4.98,5.13,242532,0
2008-09-03,5.13,5.2,4.83,5.09,501236,0
2008-09-04,5.02,5.02,4.87,4.87,132511,0
2008-09-05,4.87,4.9,4.8,4.87,123771,0
2008-09-08,5.01,5.09,4.87,5.01,150173,0
2008-09-09,5.02,5.13,4.87,4.87,228935,0
2008-09-10,4.98,5.11,4.91,5,263267,0
2008-09-11,4.86,5.07,4.86,5.02,151476,0
2008-09-12,4.95,5.16,4.93,5.07,146225,0
2008-09-15,4.99,5.16,4.88,4.88,112386,0
2008-09-16,4.91,5.06,4.89,5.03,199989,0
2008-09-17,4.94,5.08,4.65,4.8,212903,0
2008-09-18,4.95,5.53,4.86,5.49,556401,0
2008-09-19,5.8,6.25,5.34,5.59,1051936,0
2008-09-22,5.55,5.55,4.99,5.18,232935,0
2008-09-23,5.17,5.4,5.11,5.13,108837,0
2008-09-24,5.15,5.36,5,5.05,182994,0
2008-09-25,5.09,5.21,4.99,4.99,169020,0
2008-09-26,4.9,5.19,4.89,5.04,212818,0
2008-09-29,4.94,5.34,3.99,4.48,324276,0
2008-09-30,4.52,5.09,4.52,4.92,259693,0
2008-10-01,4.87,4.96,4.53,4.76,117057,0
2008-10-02,4.75,4.81,4.46,4.47,135715,0
2008-10-03,4.55,4.74,4.27,4.27,218764,0
2008-10-06,4.23,4.45,4,4.42,338238,0
2008-10-07,4.49,4.68,4.08,4.13,169484,0
2008-10-08,4.03,4.43,3.99,4.07,245388,0
2008-10-09,4.15,4.33,3.3,3.4,312010,0
2008-10-10,3.26,3.4,2.35,3.31,709293,0
2008-10-13,3.41,4.08,3.41,4.08,272858,0
2008-10-14,4.21,4.21,3.55,3.98,113069,0
2008-10-15,3.93,3.97,3.4,3.43,89721,0
2008-10-16,3.45,3.92,3.09,3.88,432846,0
2008-10-17,3.72,4.2,3.72,4.07,230356,0
2008-10-20,4.15,4.2,3.84,4.13,138985,0
2008-10-21,4.05,4.1,3.97,3.99,96262,0
2008-10-22,3.81,4.07,3.65,3.68,101158,0
2008-10-23,3.71,3.84,3.44,3.57,118403,0
2008-10-24,3.33,3.81,3.33,3.73,303013,0
2008-10-27,3.68,3.83,3.42,3.42,91615,0
2008-10-28,3.55,4.54,3.45,4.53,327373,0
2008-10-29,4.43,4.5,4.01,4.24,206128,0
2008-10-30,4.42,4.59,4.12,4.46,124941,0
2008-10-31,4.45,4.75,4.37,4.61,195897,0
2008-11-03,4.6,4.94,4.24,4.51,135099,0
2008-11-04,4.69,4.73,4.28,4.44,195969,0
2008-11-05,4.42,4.51,4.07,4.07,171100,0
2008-11-06,4.15,4.15,3.63,3.65,175557,0
2008-11-07,3.7,3.73,3.27,3.36,274825,0
2008-11-10,3.46,3.49,3.16,3.16,330899,0
2008-11-11,3.15,3.45,3.05,3.07,237001,0
2008-11-12,3.04,3.21,2.86,2.88,225486,0
2008-11-13,2.91,3.38,2.76,3.36,232011,0
2008-11-14,3.29,3.39,2.92,2.93,105272,0
2008-11-17,2.89,3.12,2.83,2.98,65313,0
2008-11-18,3,3.1,2.75,2.91,127382,0
2008-11-19,2.9,2.97,2.56,2.58,175647,0
2008-11-20,2.56,2.76,2.4,2.43,182747,0
2008-11-21,2.48,2.84,2.18,2.82,300056,0
2008-11-24,2.86,2.98,2.56,2.85,156655,0
2008-11-25,2.88,3.29,2.6,3.28,171211,0
2008-11-26,3.17,3.55,2.92,3.53,125526,0
2008-11-28,3.47,3.47,3.22,3.44,49040,0
2008-12-01,3.32,3.32,2.59,2.7,169947,0
2008-12-02,2.77,3.22,2.77,3.21,124578,0
2008-12-03,3.11,3.48,3.04,3.45,128024,0
2008-12-04,3.38,3.7,3.17,3.37,111170,0
2008-12-05,3.3,3.46,3.08,3.45,104247,0
2008-12-08,3.55,3.83,3.28,3.8,200432,0
2008-12-09,3.73,3.93,3.35,3.39,98934,0
2008-12-10,3.42,3.79,3.27,3.39,72304,0
2008-12-11,3.33,3.48,3.06,3.06,76490,0
2008-12-12,3.04,3.39,3.02,3.37,88066,0
2008-12-15,3.39,3.49,3.04,3.21,69519,0
2008-12-16,3.3,3.89,3.21,3.87,170214,0
2008-12-17,3.7,3.8,3.56,3.79,179210,0
2008-12-18,3.82,3.84,3.29,3.57,148552,0
2008-12-19,3.7,3.81,3.43,3.69,277496,0
2008-12-22,3.7,3.7,3.14,3.47,112255,0
2008-12-23,3.49,3.66,3.49,3.63,111016,0
2008-12-24,3.63,3.75,3.54,3.58,26677,0
2008-12-26,3.59,3.59,3.33,3.52,109455,0
2008-12-29,3.5,3.53,3.13,3.2,68497,0
2008-12-30,3.21,3.38,3.18,3.35,113935,0
2008-12-31,3.34,3.73,3.34,3.68,182619,0
2009-01-02,3.68,3.75,3.61,3.66,190210,0
2009-01-05,3.64,3.69,3.5,3.65,86263,0
2009-01-06,3.69,3.82,3.52,3.73,201383,0
2009-01-07,3.63,3.76,3.5,3.53,59428,0
2009-01-08,3.5,3.81,3.5,3.7,56939,0
2009-01-09,3.69,3.73,3.17,3.2,121151,0
2009-01-12,3.25,3.48,3.11,3.15,81751,0
2009-01-13,3.14,3.29,3.08,3.21,66948,0
2009-01-14,3.13,3.23,2.99,3.09,142916,0
2009-01-15,3.09,3.34,3.06,3.33,139478,0
2009-01-16,3.27,3.5,3.06,3.41,187420,0
2009-01-20,3.33,3.33,2.65,2.67,212849,0
2009-01-21,2.74,3.17,2.7,3.12,116195,0
2009-01-22,3.01,3.01,2.79,2.82,57062,0
2009-01-23,2.7,2.95,2.66,2.69,89934,0
2009-01-26,2.7,3.04,2.7,2.98,58306,0
2009-01-27,3.01,3.31,2.91,3.19,113936,0
2009-01-28,3.26,3.48,3.24,3.47,101897,0
2009-01-29,3.4,3.48,3.22,3.24,69872,0
2009-01-30,3.32,3.32,2.84,2.88,127291,0
2009-02-02,2.83,3.19,2.71,2.8,205557,0
2009-02-03,2.84,3.02,2.66,2.89,187924,0
2009-02-04,2.88,2.99,2.44,2.56,327950,0
2009-02-05,2.54,2.67,2.16,2.49,171378,0
2009-02-06,2.48,2.88,2.41,2.78,202848,0
2009-02-09,2.75,2.75,2.63,2.66,105944,0
2009-02-10,2.64,2.79,2.52,2.55,156364,0
2009-02-11,2.6,2.65,2.53,2.53,53241,0
2009-02-12,2.5,3.47,2.5,3.39,1031789,0
2009-02-13,3.32,3.32,2.96,3.07,614273,0
2009-02-17,2.95,2.98,2.83,2.89,127361,0
2009-02-18,2.88,2.97,2.82,2.9,148527,0
2009-02-19,2.95,2.96,2.88,2.9,112763,0
2009-02-20,2.83,3.2,2.71,2.8,116250,0
2009-02-23,2.83,2.83,2.66,2.68,122978,0
2009-02-24,2.73,2.94,2.56,2.8,162395,0
2009-02-25,2.77,2.82,2.56,2.66,156860,0
2009-02-26,2.69,2.82,2.56,2.59,122926,0
2009-02-27,2.56,2.81,2.56,2.56,344483,0
2009-03-02,2.55,2.7,2.45,2.46,216725,0
2009-03-03,2.54,2.54,2.2,2.32,284381,0
2009-03-04,2.42,2.57,2.35,2.43,172151,0
2009-03-05,2.33,2.38,2.23,2.26,143443,0
2009-03-06,2.29,2.35,2.27,2.32,143766,0
2009-03-09,2.33,2.37,2.25,2.25,112683,0
2009-03-10,2.34,2.43,2.33,2.4,109196,0
2009-03-11,2.43,2.49,2.29,2.31,71853,0
2009-03-12,2.28,2.6,2.28,2.59,172769,0
2009-03-13,2.6,2.86,2.6,2.72,141904,0
2009-03-16,2.77,2.79,2.54,2.56,51984,0
2009-03-17,2.55,2.78,2.55,2.78,63299,0
2009-03-18,2.71,2.9,2.69,2.86,103825,0
2009-03-19,2.9,2.92,2.66,2.67,89220,0
2009-03-20,2.71,2.82,2.47,2.47,184294,0
2009-03-23,2.45,2.53,2.27,2.46,337806,0
2009-03-24,2.42,2.7,2.38,2.61,113424,0
2009-03-25,2.64,2.73,2.53,2.69,112784,0
2009-03-26,2.74,2.85,2.7,2.85,144866,0
2009-03-27,2.76,2.85,2.55,2.69,67922,0
2009-03-30,2.57,2.63,2.46,2.52,99664,0
2009-03-31,2.58,2.64,2.48,2.53,120602,0
2009-04-01,2.47,2.72,2.47,2.72,93790,0
2009-04-02,2.83,2.95,2.79,2.89,185573,0
2009-04-03,2.89,2.96,2.77,2.95,64488,0
2009-04-06,2.88,2.88,2.8,2.84,65231,0
2009-04-07,2.77,2.86,2.75,2.75,65104,0
2009-04-08,2.77,2.97,2.72,2.97,67620,0
2009-04-09,2.98,3.05,2.88,2.93,176127,0
2009-04-13,2.88,2.95,2.8,2.94,46883,0
2009-04-14,2.86,3,2.85,2.87,46931,0
2009-04-15,2.85,3,2.8,3,40895,0
2009-04-16,3.01,3.31,2.96,3.27,171409,0
2009-04-17,3.29,3.36,3.21,3.32,132485,0
2009-04-20,3.22,3.42,3.16,3.23,228396,0
2009-04-21,3.2,3.5,3.2,3.43,95345,0
2009-04-22,3.34,3.47,3.32,3.41,96031,0
2009-04-23,3.4,3.49,3.25,3.35,127344,0
2009-04-24,3.37,3.45,3.34,3.42,111472,0
2009-04-27,3.31,3.46,3.29,3.3,87722,0
2009-04-28,3.26,3.61,3.1,3.4,65882,0
2009-04-29,3.44,3.65,3.4,3.61,137958,0
2009-04-30,3.64,3.86,3.56,3.62,303364,0
2009-05-01,3.62,3.78,3.43,3.47,183052,0
2009-05-04,3.53,3.71,3.43,3.57,168527,0
2009-05-05,3.55,3.64,3.5,3.57,178095,0
2009-05-06,3.64,3.79,3.55,3.76,208837,0
2009-05-07,3.82,3.82,3.64,3.69,210429,0
2009-05-08,3.77,3.89,3.73,3.8,167962,0
2009-05-11,3.76,3.89,3.66,3.67,109409,0
2009-05-12,3.69,3.77,3.54,3.61,142902,0
2009-05-13,3.54,3.62,3.21,3.21,133216,0
2009-05-14,3.24,3.39,3.22,3.33,79195,0
2009-05-15,3.37,3.37,3.1,3.14,77748,0
2009-05-18,3.2,3.41,3.2,3.4,76052,0
2009-05-19,3.39,3.42,3.12,3.39,115374,0
2009-05-20,3.42,3.56,3.21,3.26,88932,0
2009-05-21,3.21,3.24,3.06,3.11,77936,0
2009-05-22,3.13,3.48,3.12,3.13,58895,0
2009-05-26,3.15,3.46,3.15,3.44,93463,0
2009-05-27,3.39,3.42,3.27,3.3,47822,0
2009-05-28,3.4,3.48,3.16,3.38,112035,0
2009-05-29,3.39,3.65,3.25,3.64,186500,0
2009-06-01,3.72,3.86,3.56,3.78,157590,0
2009-06-02,3.71,4.03,3.66,4,204535,0
2009-06-03,4.02,4.09,3.86,4.01,94366,0
2009-06-04,4.06,4.08,3.9,4,78104,0
2009-06-05,4.06,4.09,3.89,3.98,53382,0
2009-06-08,4.01,4.01,3.81,3.83,50756,0
2009-06-09,3.87,3.87,3.6,3.62,63362,0
2009-06-10,3.6,3.6,3.4,3.51,152862,0
2009-06-11,3.52,3.8,3.49,3.61,93310,0
2009-06-12,3.63,3.65,3.52,3.65,48091,0
2009-06-15,3.57,3.65,3.37,3.45,69647,0
2009-06-16,3.53,3.57,3.27,3.28,79920,0
2009-06-17,3.27,3.54,3.27,3.49,53553,0
2009-06-18,3.47,3.6,3.41,3.57,42937,0
2009-06-19,3.66,3.69,3.54,3.58,174031,0
2009-06-22,3.53,3.55,3.34,3.34,64507,0
2009-06-23,3.39,3.42,3.25,3.29,45464,0
2009-06-24,3.34,3.39,3.23,3.28,55144,0
2009-06-25,3.23,3.23,2.41,2.53,822874,0
2009-06-26,2.52,2.72,2.51,2.63,749358,0
2009-06-29,2.57,2.63,2.5,2.51,97630,0
2009-06-30,2.5,2.55,2.42,2.47,166888,0
2009-07-01,2.49,2.62,2.47,2.62,142345,0
2009-07-02,2.55,2.66,2.5,2.62,199403,0
2009-07-06,2.52,2.61,2.5,2.59,125625,0
2009-07-07,2.52,2.56,2.46,2.46,74650,0
2009-07-08,2.48,2.5,2.35,2.43,169405,0
2009-07-09,2.43,2.61,2.38,2.59,384097,0
2009-07-10,2.56,2.59,2.45,2.5,165520,0
2009-07-13,2.51,2.56,2.47,2.56,103240,0
2009-07-14,2.55,2.58,2.51,2.56,140116,0
2009-07-15,2.61,2.64,2.53,2.63,188463,0
2009-07-16,2.6,2.72,2.59,2.71,169923,0
2009-07-17,2.73,2.75,2.6,2.68,140381,0
2009-07-20,2.73,2.73,2.58,2.68,112585,0
2009-07-21,2.71,2.73,2.59,2.68,63480,0
2009-07-22,2.65,2.74,2.61,2.66,104024,0
2009-07-23,2.65,2.75,2.6,2.75,149605,0
2009-07-24,2.7,2.94,2.7,2.92,133564,0
2009-07-27,2.9,2.95,2.76,2.94,82908,0
2009-07-28,2.92,2.95,2.83,2.92,73973,0
2009-07-29,2.88,2.88,2.75,2.81,65677,0
2009-07-30,2.85,2.97,2.81,2.95,126899,0
2009-07-31,2.92,2.95,2.81,2.84,96418,0
2009-08-03,2.89,2.89,2.78,2.82,54391,0
2009-08-04,2.78,2.82,2.76,2.8,49524,0
2009-08-05,2.79,2.79,2.59,2.68,130550,0
2009-08-06,2.7,2.79,2.5,2.51,126820,0
2009-08-07,2.57,2.68,2.5,2.63,156441,0
2009-08-10,2.6,2.68,2.52,2.66,95388,0
2009-08-11,2.64,2.66,2.5,2.51,168288,0
2009-08-12,2.52,2.59,2.52,2.55,288019,0
2009-08-13,2.56,2.57,2.5,2.51,120556,0
2009-08-14,2.54,2.56,2.44,2.52,199692,0
2009-08-17,2.47,2.49,2.44,2.45,133530,0
2009-08-18,2.46,2.51,2.46,2.49,75844,0
2009-08-19,2.45,2.58,2.45,2.54,147988,0
2009-08-20,2.54,2.58,2.47,2.56,172939,0
2009-08-21,2.6,2.6,2.5,2.55,199898,0
2009-08-24,2.56,2.61,2.52,2.61,217809,0
2009-08-25,2.62,2.69,2.58,2.59,340704,0
2009-08-26,2.58,2.67,2.57,2.67,369255,0
2009-08-27,2.62,2.72,2.59,2.71,134698,0
2009-08-28,2.74,2.74,2.62,2.67,131971,0
2009-08-31,2.64,2.65,2.58,2.64,150741,0
2009-09-01,2.61,2.68,2.53,2.53,109414,0
2009-09-02,2.53,2.59,2.5,2.52,107403,0
2009-09-03,2.53,2.53,2.48,2.52,70176,0
2009-09-04,2.5,2.61,2.47,2.6,128767,0
2009-09-08,2.64,2.64,2.53,2.55,158467,0
2009-09-09,2.54,2.74,2.53,2.7,337796,0
2009-09-10,2.7,2.86,2.68,2.85,295662,0
2009-09-11,2.85,2.9,2.78,2.82,131920,0
2009-09-14,2.72,2.83,2.62,2.8,129742,0
2009-09-15,2.78,2.82,2.75,2.81,41092,0
2009-09-16,2.81,2.95,2.76,2.82,75585,0
2009-09-17,2.82,2.89,2.76,2.79,97403,0
2009-09-18,2.8,2.81,2.76,2.8,252375,0
2009-09-21,2.75,2.9,2.7,2.86,204598,0
2009-09-22,2.9,2.95,2.79,2.81,328709,0
2009-09-23,2.85,2.92,2.79,2.82,177187,0
2009-09-24,2.98,3.55,2.93,3.09,1533938,0
2009-09-25,3.09,3.1,2.87,3,675764,0
2009-09-28,3.01,3.14,3,3.07,254956,0
2009-09-29,3.1,3.11,2.99,2.99,803567,0
2009-09-30,2.99,3.04,2.87,2.9,228835,0
2009-10-01,2.89,2.93,2.82,2.85,120030,0
2009-10-02,2.82,2.96,2.8,2.93,247769,0
2009-10-05,2.96,3.19,2.89,3.13,387429,0
2009-10-06,3.15,3.22,3.11,3.18,101536,0
2009-10-07,3.17,3.21,3.09,3.18,50855,0
2009-10-08,3.2,3.2,3.09,3.14,176517,0
2009-10-09,3.08,3.41,3.08,3.41,306026,0
2009-10-12,3.47,3.47,3.31,3.37,184967,0
2009-10-13,3.35,3.4,3.27,3.32,65647,0
2009-10-14,3.39,3.39,3.22,3.37,97150,0
2009-10-15,3.32,3.41,3.24,3.4,231509,0
2009-10-16,3.37,3.42,3.31,3.38,141036,0
2009-10-19,3.39,3.45,3.33,3.44,116333,0
2009-10-20,3.45,3.47,3.33,3.33,73628,0
2009-10-21,3.31,3.4,3.29,3.33,155719,0
2009-10-22,3.31,3.38,3.26,3.38,128599,0
2009-10-23,3.39,3.39,3.26,3.32,165965,0
2009-10-26,3.34,3.45,3.31,3.33,105028,0
2009-10-27,3.28,3.43,3.25,3.32,116560,0
2009-10-28,3.26,3.31,3.22,3.22,137796,0
2009-10-29,3.26,3.31,3.24,3.3,107645,0
2009-10-30,3.25,3.29,3.22,3.26,161926,0
2009-11-02,3.28,3.29,3.18,3.29,113633,0
2009-11-03,3.18,3.31,3.18,3.31,92380,0
2009-11-04,3.3,3.32,3.21,3.31,328764,0
2009-11-05,3.31,3.51,3.3,3.51,210220,0
2009-11-06,3.46,3.51,3.43,3.5,103188,0
2009-11-09,3.51,3.6,3.45,3.6,109584,0
2009-11-10,3.58,3.76,3.46,3.74,133085,0
2009-11-11,3.79,3.85,3.7,3.83,103852,0
2009-11-12,3.83,3.9,3.73,3.75,110730,0
2009-11-13,3.76,3.96,3.64,3.96,245199,0
2009-11-16,4,4.2,4,4.2,322400,0
2009-11-17,4.37,4.55,4.37,4.4,421352,0
2009-11-18,4.4,4.49,4.3,4.34,96696,0
2009-11-19,4.3,4.3,4.07,4.18,227370,0
2009-11-20,4.15,4.24,4.1,4.15,122963,0
2009-11-23,4.15,4.32,4.11,4.28,184169,0
2009-11-24,4.3,4.3,4.18,4.26,101583,0
2009-11-25,4.29,4.35,4.1,4.1,47777,0
2009-11-27,4,4.07,3.7,3.94,105211,0
2009-11-30,3.91,3.94,3.73,3.84,277547,0
2009-12-01,3.87,3.94,3.84,3.92,124222,0
2009-12-02,3.91,4.07,3.87,3.94,193169,0
2009-12-03,3.97,3.98,3.78,3.82,161693,0
2009-12-04,3.94,4.03,3.83,3.9,424209,0
2009-12-07,3.89,4.32,3.79,4.22,1087272,0
2009-12-08,4.18,4.39,3.97,4.16,219081,0
2009-12-09,4.15,4.38,4,4.28,150120,0
2009-12-10,4.29,4.29,4,4.06,210969,0
2009-12-11,4.1,4.3,4.04,4.19,145412,0
2009-12-14,4.2,4.29,4.13,4.28,95860,0
2009-12-15,4.31,4.81,4.31,4.73,880778,0
2009-12-16,4.81,4.84,4.6,4.78,239637,0
2009-12-17,4.74,4.83,4.7,4.74,169768,0
2009-12-18,4.76,4.8,4.56,4.75,421200,0
2009-12-21,4.72,4.8,4.7,4.77,126733,0
2009-12-22,4.78,5,4.78,4.87,198456,0
2009-12-23,4.91,5.04,4.86,5.01,302276,0
2009-12-24,5.05,5.09,4.93,5.03,66271,0
2009-12-28,5.05,5.2,4.98,5.18,206113,0
2009-12-29,5.2,5.22,5.1,5.15,145645,0
2009-12-30,5.19,5.2,5.09,5.19,289401,0
2009-12-31,5.17,5.25,5.07,5.08,276226,0
2010-01-04,5.17,5.3,5.15,5.29,206318,0
2010-01-05,5.3,5.3,5.07,5.1,295889,0
2010-01-06,5.09,5.14,4.83,4.94,344656,0
2010-01-07,4.95,4.95,4.78,4.88,295266,0
2010-01-08,4.87,5,4.81,4.95,118823,0
2010-01-11,5.01,5.09,4.86,5.09,435279,0
2010-01-12,5.05,5.14,5.05,5.09,151765,0
2010-01-13,5.1,5.16,5.04,5.11,204399,0
2010-01-14,5.07,5.38,5.06,5.29,376757,0
2010-01-15,5.31,5.42,5.17,5.39,396907,0
2010-01-19,5.45,5.49,5.35,5.47,297450,0
2010-01-20,5.46,5.51,5.2,5.3,401852,0
2010-01-21,5.33,5.38,5.19,5.28,268393,0
2010-01-22,5.29,5.39,5.15,5.19,122749,0
2010-01-25,5.24,5.3,5.08,5.17,143013,0
2010-01-26,5.13,5.21,5.01,5.17,261501,0
2010-01-27,5.12,5.28,5,5.16,168040,0
2010-01-28,5.17,5.36,5.04,5.06,218460,0
2010-01-29,5.07,5.23,5.04,5.12,190728,0
2010-02-01,5.12,5.5,5.07,5.35,503945,0
2010-02-02,5.37,5.37,5.19,5.31,338692,0
2010-02-03,5.27,5.39,5.16,5.2,332963,0
2010-02-04,5.17,5.25,4.95,4.96,250727,0
2010-02-05,4.95,5.07,4.76,4.9,163329,0
2010-02-08,4.91,4.99,4.82,4.91,78951,0
2010-02-09,4.97,5,4.82,4.85,87382,0
2010-02-10,4.81,4.98,4.75,4.95,142549,0
2010-02-11,4.95,5,4.75,4.84,182414,0
2010-02-12,4.8,4.96,4.76,4.95,150478,0
2010-02-16,4.98,5.01,4.82,5.01,217912,0
2010-02-17,5.02,5.2,5.01,5.11,493752,0
2010-02-18,5.09,5.21,5.03,5.17,226508,0
2010-02-19,5.19,5.28,5.1,5.26,241015,0
2010-02-22,5.28,5.41,5.23,5.37,161920,0
2010-02-23,5.35,5.37,5.1,5.35,298234,0
2010-02-24,5.23,5.51,5.23,5.49,142426,0
2010-02-25,5.41,5.49,5.33,5.49,200498,0
2010-02-26,5.47,5.58,5.36,5.5,242487,0
2010-03-01,5.53,5.91,5.52,5.87,457339,0
2010-03-02,5.91,5.95,5.69,5.75,331433,0
2010-03-03,5.78,5.78,5.5,5.52,264784,0
2010-03-04,5.53,5.56,5.33,5.36,115526,0
2010-03-05,5.41,5.47,5.34,5.43,250348,0
2010-03-08,5.43,5.57,5.23,5.27,171890,0
2010-03-09,5.27,5.4,5.23,5.35,241253,0
2010-03-10,5.34,5.38,5.25,5.28,173439,0
2010-03-11,5.23,5.44,5.22,5.43,148072,0
2010-03-12,5.46,5.53,5.31,5.35,139359,0
2010-03-15,5.37,5.47,5.25,5.41,186135,0
2010-03-16,5.46,5.46,5.31,5.44,112887,0
2010-03-17,5.47,5.63,5.38,5.55,178076,0
2010-03-18,5.57,5.67,5.4,5.46,85291,0
2010-03-19,5.5,5.54,5.31,5.4,259440,0
2010-03-22,5.37,5.6,5.35,5.58,162715,0
2010-03-23,5.57,5.9,5.46,5.88,298677,0
2010-03-24,5.86,5.98,5.76,5.84,272947,0
2010-03-25,5.9,6.09,5.64,5.95,309159,0
2010-03-26,6,6.01,5.84,5.91,121637,0
2010-03-29,5.91,5.92,5.69,5.7,105533,0
2010-03-30,5.74,5.88,5.7,5.78,123854,0
2010-03-31,5.78,6.04,5.78,5.93,215060,0
2010-04-01,5.95,6.04,5.8,5.93,88488,0
2010-04-05,5.93,6.03,5.88,6.03,81513,0
2010-04-06,5.98,6.1,5.93,6,71867,0
2010-04-07,5.98,6.08,5.98,6.07,168824,0
2010-04-08,6.05,6.09,5.99,6.06,135456,0
2010-04-09,6.04,6.25,5.99,6.24,140171,0
2010-04-12,6.24,6.37,6.22,6.31,107968,0
2010-04-13,6.33,6.49,6.25,6.41,162897,0
2010-04-14,6.43,6.75,6.38,6.74,135850,0
2010-04-15,6.72,6.78,6.66,6.77,134055,0
2010-04-16,6.76,6.8,6.6,6.61,232679,0
2010-04-19,6.57,6.78,6.28,6.36,445353,0
2010-04-20,6.42,6.65,6.34,6.65,208580,0
2010-04-21,6.66,6.66,6.46,6.55,159492,0
2010-04-22,6.5,6.56,6.19,6.5,91742,0
2010-04-23,6.48,6.49,6.17,6.27,91304,0
2010-04-26,6.25,6.38,6.25,6.26,67681,0
2010-04-27,6.25,6.4,6.1,6.1,121194,0
2010-04-28,6.12,6.28,6.08,6.19,80118,0
2010-04-29,6.22,6.53,6.22,6.5,141167,0
2010-04-30,6.48,6.68,6.34,6.34,163380,0
2010-05-03,6.39,6.6,6.28,6.58,93009,0
2010-05-04,6.48,6.48,6.3,6.39,132364,0
2010-05-05,6.3,6.41,6.2,6.3,137737,0
2010-05-06,6.15,6.18,5.33,5.77,544134,0
2010-05-07,5.8,5.88,5.26,5.33,276116,0
2010-05-10,5.46,5.55,5.2,5.54,160640,0
2010-05-11,5.43,5.7,5.2,5.63,163420,0
2010-05-12,5.63,6,5.6,5.94,145286,0
2010-05-13,5.9,5.9,5.63,5.66,116359,0
2010-05-14,5.63,5.67,5.29,5.34,188086,0
2010-05-17,5.36,5.47,5.23,5.33,121362,0
2010-05-18,5.42,5.46,5.16,5.27,151269,0
2010-05-19,5.23,5.23,5,5.06,114917,0
2010-05-20,5,5,4.75,4.75,254940,0
2010-05-21,4.66,4.82,4.6,4.66,186523,0
2010-05-24,4.64,4.89,4.54,4.61,107200,0
2010-05-25,4.53,4.61,4.39,4.6,120339,0
2010-05-26,4.64,4.74,4.44,4.56,316350,0
2010-05-27,4.68,4.68,4.35,4.67,298443,0
2010-05-28,4.64,4.64,4.45,4.52,83766,0
2010-06-01,4.47,4.51,4.35,4.36,126991,0
2010-06-02,4.36,4.76,4.32,4.75,152957,0
2010-06-03,4.73,5.05,4.65,5,150568,0
2010-06-04,4.83,4.94,4.6,4.61,185981,0
2010-06-07,4.61,4.63,4.36,4.36,118935,0
2010-06-08,4.39,4.48,4.25,4.27,145758,0
2010-06-09,4.3,4.39,4.15,4.19,108147,0
2010-06-10,4.27,4.44,4.17,4.3,114841,0
2010-06-11,4.23,4.61,4.18,4.59,111528,0
2010-06-14,4.65,4.89,4.52,4.76,145625,0
2010-06-15,4.83,4.97,4.67,4.87,136106,0
2010-06-16,4.85,5.35,4.85,5.24,268946,0
2010-06-17,5.3,5.34,5.02,5.06,86935,0
2010-06-18,5.1,5.34,4.95,5.19,236882,0
2010-06-21,5.24,5.3,4.95,4.99,121564,0
2010-06-22,4.99,5.17,4.95,4.95,118578,0
2010-06-23,4.94,5.04,4.75,4.85,173185,0
2010-06-24,4.81,4.94,4.81,4.85,67332,0
2010-06-25,4.95,5.63,4.95,4.98,1110920,0
2010-06-28,5.16,5.16,4.95,5.04,106882,0
2010-06-29,4.93,4.96,4.75,4.79,175473,0
2010-06-30,4.8,4.86,4.6,4.63,168770,0
2010-07-01,4.65,4.76,4.29,4.56,153117,0
2010-07-02,4.59,4.63,4.38,4.45,45723,0
2010-07-06,4.56,4.72,4.36,4.39,148132,0
2010-07-07,4.42,4.69,4.41,4.66,169221,0
2010-07-08,4.73,4.89,4.52,4.58,99921,0
2010-07-09,4.56,4.73,4.53,4.65,103736,0
2010-07-12,4.64,4.7,4.42,4.42,52406,0
2010-07-13,4.51,4.81,4.37,4.8,139499,0
2010-07-14,4.76,4.85,4.69,4.79,66392,0
2010-07-15,4.81,4.81,4.46,4.55,76323,0
2010-07-16,4.5,4.52,4.2,4.25,168781,0
2010-07-19,4.28,4.37,4.16,4.32,64365,0
2010-07-20,4.25,4.48,4.21,4.46,115592,0
2010-07-21,4.51,4.51,4.24,4.25,66626,0
2010-07-22,4.34,4.64,4.26,4.64,146053,0
2010-07-23,4.6,4.91,4.44,4.86,193371,0
2010-07-26,4.88,5.09,4.84,5,129150,0
2010-07-27,5.03,5.04,4.5,4.6,221095,0
2010-07-28,4.56,4.71,4.42,4.44,93341,0
2010-07-29,4.48,4.64,4.37,4.54,43158,0
2010-07-30,4.45,4.79,4.45,4.74,82565,0
2010-08-02,4.85,4.85,4.57,4.62,87240,0
2010-08-03,4.58,4.67,4.4,4.44,118684,0
2010-08-04,4.46,4.55,4.43,4.45,53217,0
2010-08-05,4.48,4.49,4.35,4.35,90284,0
2010-08-06,4.27,4.29,4.06,4.14,240674,0
2010-08-09,4.16,4.19,4.03,4.1,206997,0
2010-08-10,4.05,4.16,3.98,4.08,116573,0
2010-08-11,3.97,3.98,3.7,3.74,215111,0
2010-08-12,3.7,3.83,3.63,3.64,168743,0
2010-08-13,3.61,3.72,3.43,3.45,224356,0
2010-08-16,3.44,3.55,3.42,3.48,78519,0
2010-08-17,3.52,3.56,3.39,3.48,89673,0
2010-08-18,3.47,3.52,3.4,3.46,64279,0
2010-08-19,3.45,3.47,3.24,3.37,191470,0
2010-08-20,3.34,3.52,3.34,3.49,142162,0
2010-08-23,3.51,3.72,3.35,3.35,98140,0
2010-08-24,3.28,3.6,3.28,3.35,260349,0
2010-08-25,3.33,3.43,3.29,3.36,229683,0
2010-08-26,3.37,3.43,3.25,3.25,99064,0
2010-08-27,3.31,3.38,3.26,3.37,223632,0
2010-08-30,3.35,3.4,3.24,3.29,140892,0
2010-08-31,3.29,3.41,3.26,3.38,129261,0
2010-09-01,3.46,3.61,3.42,3.61,124140,0
2010-09-02,3.57,3.72,3.51,3.56,90945,0
2010-09-03,3.6,3.71,3.51,3.69,76810,0
2010-09-07,3.68,3.68,3.35,3.38,100837,0
2010-09-08,3.4,3.47,3.32,3.36,85396,0
2010-09-09,3.43,3.43,3.3,3.35,82251,0
2010-09-10,3.38,3.41,3.25,3.4,115190,0
2010-09-13,3.45,3.49,3.41,3.45,120688,0
2010-09-14,3.45,3.45,3.3,3.34,91802,0
2010-09-15,3.31,3.39,3.31,3.36,148242,0
2010-09-16,3.34,3.34,3.25,3.27,96467,0
2010-09-17,3.32,3.57,3.18,3.5,558263,0
2010-09-20,3.52,3.78,3.46,3.75,541535,0
2010-09-21,3.75,4.16,3.66,3.98,548490,0
2010-09-22,3.95,4.03,3.83,3.87,159013,0
2010-09-23,3.84,3.9,3.72,3.78,116488,0
2010-09-24,3.83,4.09,3.83,4.08,184203,0
2010-09-27,4.07,4.17,3.84,4.05,179607,0
2010-09-28,4.05,4.16,3.92,4.16,136431,0
2010-09-29,4.13,4.13,3.99,4.07,63471,0
2010-09-30,4.1,4.12,3.99,4.05,136783,0
2010-10-01,4.1,4.11,4,4.07,195733,0
2010-10-04,4.04,4.13,3.99,4.06,93701,0
2010-10-05,4.13,4.36,3.97,4.32,127979,0
2010-10-06,4.31,4.57,4.19,4.55,729529,0
2010-10-07,4.6,4.6,4.3,4.3,302320,0
2010-10-08,4.31,4.55,4.19,4.44,171457,0
2010-10-11,4.45,4.6,4.29,4.52,210833,0
2010-10-12,4.5,4.54,4.4,4.47,307750,0
2010-10-13,4.5,4.63,4.38,4.58,130322,0
2010-10-14,4.56,4.58,4.43,4.57,84325,0
2010-10-15,4.65,4.65,4.45,4.51,190919,0
2010-10-18,4.54,4.58,4.41,4.5,105841,0
2010-10-19,4.42,4.46,4.26,4.3,109123,0
2010-10-20,4.34,4.4,4.22,4.3,94808,0
2010-10-21,4.34,4.38,4.03,4.26,114429,0
2010-10-22,4.21,4.25,4.15,4.2,109094,0
2010-10-25,4.26,4.37,4.05,4.17,147104,0
2010-10-26,4.12,4.24,4.09,4.1,98111,0
2010-10-27,4.06,4.12,3.98,4.04,143272,0
2010-10-28,4.1,4.15,3.99,4,94057,0
2010-10-29,3.96,4.07,3.93,4.07,127384,0
2010-11-01,4.1,4.1,3.79,3.94,137582,0
2010-11-02,4.01,4.18,3.92,4.17,153523,0
2010-11-03,4.16,4.18,4.05,4.16,67575,0
2010-11-04,4.27,4.52,4.27,4.47,157672,0
2010-11-05,4.49,4.51,4.38,4.48,65668,0
2010-11-08,4.45,4.48,4.35,4.37,54548,0
2010-11-09,4.39,4.4,4.19,4.26,65713,0
2010-11-10,4.27,4.68,4.06,4.66,162243,0
2010-11-11,4.59,4.84,4.59,4.68,116201,0
2010-11-12,4.61,4.69,4.53,4.53,47388,0
2010-11-15,4.58,4.58,4.44,4.53,66737,0
2010-11-16,4.5,4.55,4.43,4.49,167244,0
2010-11-17,4.49,4.53,4.24,4.31,83631,0
2010-11-18,4.36,4.52,4.36,4.44,87004,0
2010-11-19,4.46,4.52,4.28,4.49,148965,0
2010-11-22,4.79,5.2,4.61,4.99,1021591,0
2010-11-23,4.92,5.24,4.78,5.2,251746,0
2010-11-24,5.28,5.43,5.21,5.3,304667,0
2010-11-26,5.25,5.35,5.05,5.05,39514,0
2010-11-29,4.99,5.3,4.81,5.22,122026,0
2010-11-30,5.17,5.29,5.12,5.25,225242,0
2010-12-01,5.38,5.46,5.27,5.29,552591,0
2010-12-02,5.32,5.32,5.23,5.29,518092,0
2010-12-03,5.23,5.34,5.13,5.3,81998,0
2010-12-06,5.27,5.32,5.24,5.28,65763,0
2010-12-07,5.35,5.35,5.17,5.23,93827,0
2010-12-08,5.27,5.28,5.18,5.22,59296,0
2010-12-09,5.29,5.29,5.15,5.16,95848,0
2010-12-10,5.16,5.24,5.08,5.22,79968,0
2010-12-13,5.24,5.3,5.2,5.25,106004,0
2010-12-14,5.3,5.39,5.25,5.39,188844,0
2010-12-15,5.36,5.56,5.36,5.47,209848,0
2010-12-16,5.17,5.71,5.17,5.66,142231,0
2010-12-17,5.65,5.68,5.52,5.61,172900,0
2010-12-20,5.55,5.61,5.43,5.54,61062,0
2010-12-21,5.58,5.6,5.44,5.53,87743,0
2010-12-22,5.51,5.74,5.46,5.6,99375,0
2010-12-23,5.59,5.88,5.53,5.86,147277,0
2010-12-27,5.8,6.06,5.8,6.03,81020,0
2010-12-28,6.05,6.15,5.98,5.99,160555,0
2010-12-29,6,6.02,5.95,5.99,78859,0
2010-12-30,6,6.03,5.93,5.97,123437,0
2010-12-31,5.94,5.97,5.72,5.75,107276,0
2011-01-03,5.82,6.06,5.81,6.01,320647,0
2011-01-04,6.05,6.14,5.98,6.07,324698,0
2011-01-05,6.07,6.27,6.04,6.26,301066,0
2011-01-06,6.28,6.28,6.09,6.16,206693,0
2011-01-07,6.22,6.41,6.02,6.29,516856,0
2011-01-10,6.25,6.66,6.23,6.6,261198,0
2011-01-11,6.66,6.66,6.45,6.58,376525,0
2011-01-12,6.67,6.74,6.57,6.69,112739,0
2011-01-13,6.72,6.75,6.64,6.68,120906,0
2011-01-14,6.7,6.8,6.69,6.76,124667,0
2011-01-18,6.78,6.88,6.7,6.7,254305,0
2011-01-19,6.75,7.07,6.65,6.73,1833650,0
2011-01-20,6.71,6.96,6.65,6.86,378995,0
2011-01-21,6.94,6.94,6.72,6.75,179183,0
2011-01-24,6.77,6.8,6.69,6.74,155102,0
2011-01-25,6.71,6.74,6.4,6.73,250731,0
2011-01-26,6.75,6.77,6.59,6.68,201792,0
2011-01-27,6.69,6.89,6.62,6.82,90728,0
2011-01-28,6.8,6.8,6.33,6.44,187349,0
2011-01-31,6.49,6.51,6.37,6.47,146585,0
2011-02-01,6.55,6.78,6.47,6.57,155597,0
2011-02-02,6.52,6.62,6.27,6.31,151810,0
2011-02-03,6.26,6.35,6.15,6.28,171617,0
2011-02-04,6.29,6.51,6.17,6.29,104257,0
2011-02-07,6.28,6.55,6.21,6.22,120438,0
2011-02-08,6.22,6.35,6.21,6.35,98737,0
2011-02-09,6.3,6.55,6.21,6.55,191342,0
2011-02-10,6.5,6.8,6.18,6.7,422689,0
2011-02-11,6.7,6.77,6.62,6.74,147196,0
2011-02-14,6.71,6.86,6.67,6.85,119038,0
2011-02-15,6.83,6.83,6.69,6.78,129904,0
2011-02-16,6.81,6.84,6.65,6.71,114353,0
2011-02-18,6.82,7.42,6.82,7.02,558085,0
2011-02-22,7.51,7.51,6.98,6.99,536308,0
2011-02-23,6.96,6.98,6.49,6.69,281455,0
2011-02-24,6.68,6.78,6.53,6.59,187625,0
2011-02-25,6.46,6.79,6.46,6.71,161531,0
2011-02-28,6.78,7.13,6.73,6.93,392822,0
2011-03-01,6.99,7.01,6.53,6.56,140821,0
2011-03-02,6.52,6.78,6.52,6.76,172306,0
2011-03-03,6.88,7.14,6.84,7.11,322803,0
2011-03-04,7.14,7.4,6.96,7.33,218457,0
2011-03-07,7.31,7.4,7.04,7.18,195662,0
2011-03-08,7.17,7.39,7.05,7.31,140198,0
2011-03-09,7.3,7.44,7.19,7.25,172476,0
2011-03-10,7.15,7.15,6.67,6.79,253332,0
2011-03-11,6.89,6.95,6.52,6.91,163967,0
2011-03-14,6.66,7.15,6.66,6.77,142331,0
2011-03-15,6.63,6.81,6.44,6.76,241407,0
2011-03-16,6.75,6.8,6.37,6.59,190010,0
2011-03-17,6.64,6.68,6.43,6.49,113981,0
2011-03-18,6.53,6.73,6.51,6.73,185607,0
2011-03-21,6.83,7.05,6.82,6.99,166476,0
2011-03-22,7,7.06,6.86,7,46843,0
2011-03-23,7,7.44,6.9,7.37,283684,0
2011-03-24,7.42,7.49,7.17,7.49,149480,0
2011-03-25,7.46,7.66,7.29,7.56,255429,0
2011-03-28,7.61,7.81,7.6,7.67,143647,0
2011-03-29,7.79,7.86,7.7,7.8,108824,0
2011-03-30,7.81,7.85,7.7,7.79,239968,0
2011-03-31,7.63,7.87,7.63,7.86,111328,0
2011-04-01,7.84,8.15,7.79,8.13,322249,0
2011-04-04,8.19,8.33,7.85,7.86,158997,0
2011-04-05,7.86,8.21,7.45,8.18,376218,0
2011-04-06,8.22,8.34,8.07,8.32,140712,0
2011-04-07,8.27,8.34,8.11,8.12,182088,0
2011-04-08,8.2,8.6,8.06,8.57,324066,0
2011-04-11,8.6,8.69,8.39,8.47,129136,0
2011-04-12,8.45,8.51,8.29,8.46,171905,0
2011-04-13,8.52,8.52,8.1,8.2,143609,0
2011-04-14,8.1,8.67,8.1,8.64,111188,0
2011-04-15,8.61,8.88,8.44,8.73,191464,0
2011-04-18,8.56,8.56,8.25,8.32,145110,0
2011-04-19,8.35,8.51,8.32,8.41,77097,0
2011-04-20,8.59,8.69,8.53,8.57,138735,0
2011-04-21,8.55,8.63,8.44,8.5,68671,0
2011-04-25,8.52,8.54,8.44,8.48,92892,0
2011-04-26,8.55,8.79,8.41,8.53,207972,0
2011-04-27,8.51,8.74,8.47,8.57,86953,0
2011-04-28,8.56,8.85,8.55,8.82,224606,0
2011-04-29,8.85,9,8.61,8.81,188206,0
2011-05-02,8.81,8.88,8.63,8.65,133276,0
2011-05-03,8.63,8.67,8.53,8.64,95626,0
2011-05-04,8.62,8.69,8.19,8.29,179100,0
2011-05-05,8,8.46,8,8.3,221912,0
2011-05-06,8.3,8.43,7.86,8.09,231146,0
2011-05-09,8.06,8.26,7.92,8.06,286975,0
2011-05-10,8.12,8.14,7.82,8,151070,0
2011-05-11,7.95,7.95,7.45,7.55,276665,0
2011-05-12,7.47,7.9,7.3,7.77,169946,0
2011-05-13,7.71,7.79,7.36,7.52,113079,0
2011-05-16,7.43,7.59,7.14,7.5,258814,0
2011-05-17,7.45,7.55,7.06,7.12,281600,0
2011-05-18,7.18,7.44,7.18,7.41,357292,0
2011-05-19,7.41,7.86,7.41,7.81,311570,0
2011-05-20,7.73,7.73,7.5,7.68,311554,0
2011-05-23,7.56,7.87,7.43,7.84,263482,0
2011-05-24,7.92,8.06,7.77,7.97,241072,0
2011-05-25,7.96,8.54,7.86,8.39,528705,0
2011-05-26,8.32,8.56,8.27,8.45,208857,0
2011-05-27,8.49,8.7,8.44,8.62,168647,0
2011-05-31,8.71,8.71,8.42,8.62,324286,0
2011-06-01,8.58,8.58,8.31,8.5,343525,0
2011-06-02,8.5,8.63,8.45,8.55,180557,0
2011-06-03,8.34,8.57,8.04,8.19,188154,0
2011-06-06,8.05,8.34,8.05,8.25,323033,0
2011-06-07,8.37,8.37,8.18,8.26,111058,0
2011-06-08,8.21,8.35,8.14,8.2,178791,0
2011-06-09,8.25,8.37,8.15,8.2,225045,0
2011-06-10,8.15,8.31,8.15,8.25,346444,0
2011-06-13,8.3,8.3,8.14,8.25,142242,0
2011-06-14,8.36,8.65,8.22,8.39,329997,0
2011-06-15,8.28,8.55,8.25,8.36,487101,0
2011-06-16,8.37,8.47,8.15,8.26,294186,0
2011-06-17,8.34,8.34,7.99,8.17,313036,0
2011-06-20,8.12,8.25,8.08,8.19,89226,0
2011-06-21,8.25,8.46,8.13,8.28,209780,0
2011-06-22,8.24,8.29,8.1,8.15,147304,0
2011-06-23,8.01,8.32,7.89,8.29,107348,0
2011-06-24,8.31,8.32,8.11,8.16,517280,0
2011-06-27,8.19,8.41,8.18,8.29,103247,0
2011-06-28,8.35,8.44,8.25,8.43,132886,0
2011-06-29,8.46,8.57,8.38,8.5,92489,0
2011-06-30,8.56,8.58,8.47,8.53,97260,0
2011-07-01,8.55,8.91,8.55,8.87,201751,0
2011-07-05,8.85,9.03,8.85,8.95,298865,0
2011-07-06,8.95,9.39,8.9,9.38,481419,0
2011-07-07,9.5,10.05,9.38,9.99,771148,0
2011-07-08,9.8,10.1,9.5,9.93,353713,0
2011-07-11,9.75,9.88,9.46,9.59,192138,0
2011-07-12,9.48,9.8,9.35,9.51,113216,0
2011-07-13,9.55,9.94,9.5,9.75,138456,0
2011-07-14,9.75,9.85,9.53,9.7,217013,0
2011-07-15,9.71,9.95,9.64,9.82,151690,0
2011-07-18,9.78,9.9,9.43,9.86,235669,0
2011-07-19,9.9,10.1,9.72,9.89,293297,0
2011-07-20,9.84,9.84,9.39,9.69,67204,0
2011-07-21,9.77,9.97,9.57,9.82,121180,0
2011-07-22,9.84,9.9,9.47,9.77,76115,0
2011-07-25,9.6,9.67,9.23,9.25,142067,0
2011-07-26,9.28,9.29,8.81,8.87,312031,0
2011-07-27,8.77,8.91,8.4,8.52,294058,0
2011-07-28,8.71,9.42,8.64,9.4,545937,0
2011-07-29,9.17,9.5,8.79,9.2,277438,0
2011-08-01,9.36,9.36,8.91,9.14,208473,0
2011-08-02,9.08,9.37,8.75,8.78,267825,0
2011-08-03,8.75,8.91,8.43,8.56,320140,0
2011-08-04,8.26,8.53,7.67,7.73,446604,0
2011-08-05,7.81,8,7,7.45,343908,0
2011-08-08,7.64,7.68,6.7,6.76,579605,0
2011-08-09,7.1,7.58,6.56,7.57,610077,0
2011-08-10,8.16,8.16,6.87,6.91,391432,0
2011-08-11,7,7.35,6.74,7.18,318703,0
2011-08-12,7.09,7.34,7.07,7.29,186689,0
2011-08-15,7.36,7.62,7.33,7.62,167106,0
2011-08-16,7.49,7.6,7.22,7.29,165531,0
2011-08-17,7.37,7.5,7.15,7.23,96317,0
2011-08-18,6.94,6.99,6.63,6.7,267272,0
2011-08-19,6.5,6.98,6.41,6.44,198371,0
2011-08-22,6.67,6.7,6.29,6.36,108791,0
2011-08-23,6.4,7.07,6.31,7.06,216766,0
2011-08-24,7.11,7.22,6.86,7.15,135759,0
2011-08-25,7.24,7.24,6.83,6.98,141299,0
2011-08-26,7,7.29,6.83,7.27,142841,0
2011-08-29,7.37,7.82,7.3,7.77,116331,0
2011-08-30,7.68,7.68,7.35,7.56,164889,0
2011-08-31,7.57,7.8,7.16,7.33,175125,0
2011-09-01,7.32,7.56,6.9,6.95,115283,0
2011-09-02,6.78,6.98,6.72,6.86,137804,0
2011-09-06,6.53,6.96,6.46,6.94,159405,0
2011-09-07,7.03,7.32,6.95,7.31,174116,0
2011-09-08,7.29,7.5,7.21,7.42,186162,0
2011-09-09,7.29,7.33,6.87,7.03,209249,0
2011-09-12,6.86,7.29,6.86,7.21,137283,0
2011-09-13,7.24,7.48,7.14,7.33,132246,0
2011-09-14,7.41,7.66,7.14,7.51,163514,0
2011-09-15,7.62,7.62,7.24,7.48,153996,0
2011-09-16,7.55,7.86,7.54,7.84,335229,0
2011-09-19,7.63,7.94,7.53,7.87,189842,0
2011-09-20,7.89,7.9,7.47,7.49,377791,0
2011-09-21,7.48,7.73,7.28,7.6,376369,0
2011-09-22,7.38,7.38,7.1,7.27,461431,0
2011-09-23,7.47,7.48,6.94,7.2,370133,0
2011-09-26,7.29,7.56,7.02,7.53,242432,0
2011-09-27,7.77,8.43,7.71,8.27,488556,0
2011-09-28,8.24,8.27,7.97,8.01,309272,0
2011-09-29,8.26,8.27,7.95,8.2,208721,0
2011-09-30,8.06,8.23,7.94,7.96,240721,0
2011-10-03,7.79,8.18,7.74,7.74,348193,0
2011-10-04,7.71,8.5,7.52,8.49,333484,0
2011-10-05,8.23,9.04,8.23,8.88,342264,0
2011-10-06,8.57,9.04,8.57,8.99,225861,0
2011-10-07,9,9.05,8.71,8.77,150295,0
2011-10-10,8.94,9.23,8.68,9.22,288814,0
2011-10-11,9.14,9.27,8.92,9.16,240908,0
2011-10-12,9.29,9.34,9.01,9.1,314104,0
2011-10-13,9.05,9.08,8.79,8.82,249618,0
2011-10-14,8.95,9.17,8.59,9.17,152418,0
2011-10-17,9.04,9.1,8.61,8.69,155969,0
2011-10-18,8.72,9.11,8.52,9.02,193820,0
2011-10-19,9.03,9.21,8.73,8.81,109132,0
2011-10-20,8.81,9.29,8.61,9.2,222693,0
2011-10-21,9.21,9.35,8.91,9.06,217385,0
2011-10-24,8.9,9.35,8.9,9.29,139326,0
2011-10-25,9.04,9.23,8.94,8.97,128451,0
2011-10-26,9.23,9.35,8.97,9.28,252409,0
2011-10-27,9.49,9.67,9.26,9.62,313867,0
2011-10-28,9.58,9.75,9.44,9.63,250487,0
2011-10-31,9.41,9.49,9.03,9.29,174456,0
2011-11-01,8.8,9.28,8.57,9.07,373508,0
2011-11-02,9.25,9.42,8.99,9.36,355993,0
2011-11-03,9.57,9.57,9.12,9.3,193357,0
2011-11-04,9.15,9.18,8.8,8.86,174673,0
2011-11-07,8.86,9,8.49,8.88,191398,0
2011-11-08,8.96,9.13,8.74,9.09,153163,0
2011-11-09,8.77,9,8.57,8.59,179766,0
2011-11-10,8.69,8.8,8.45,8.58,124326,0
2011-11-11,8.72,8.84,8.56,8.77,191971,0
2011-11-14,8.68,8.72,8.28,8.3,280423,0
2011-11-15,8.22,8.45,8.12,8.38,165597,0
2011-11-16,8.29,8.54,8.24,8.36,373368,0
2011-11-17,8.48,8.5,8.26,8.48,247220,0
2011-11-18,8.48,8.67,8.38,8.63,169326,0
2011-11-21,8.48,8.55,8.28,8.43,126555,0
2011-11-22,8.42,8.56,8.31,8.31,80055,0
2011-11-23,8.3,8.35,7.91,7.93,165512,0
2011-11-25,7.86,8.04,7.72,7.72,120649,0
2011-11-28,8.02,8.21,7.79,7.86,241186,0
2011-11-29,7.89,8.59,7.89,8.55,668700,0
2011-11-30,8.87,9.5,8.87,9.5,1054547,0
2011-12-01,9.26,9.74,9.26,9.4,445276,0
2011-12-02,9.53,9.67,9.4,9.5,175953,0
2011-12-05,9.67,9.9,9.49,9.89,275880,0
2011-12-06,9.91,9.96,9.8,9.85,229179,0
2011-12-07,9.76,9.85,9.52,9.78,148028,0
2011-12-08,9.55,9.78,9.46,9.47,238121,0
2011-12-09,9.38,9.57,9.25,9.39,550526,0
2011-12-12,9.22,9.31,9.12,9.27,192853,0
2011-12-13,9.37,9.49,9.06,9.16,305858,0
2011-12-14,9.07,9.23,8.76,8.86,207150,0
2011-12-15,9.04,9.05,8.87,8.96,291353,0
2011-12-16,9,9.14,8.93,9.06,262976,0
2011-12-19,9.14,9.29,8.75,8.76,148327,0
2011-12-20,8.97,9.54,8.95,9.5,411158,0
2011-12-21,9.49,9.62,9.29,9.5,160985,0
2011-12-22,9.57,9.6,9.29,9.33,107049,0
2011-12-23,9.37,9.37,9.12,9.16,76594,0
2011-12-27,9.1,9.51,8.9,9.5,124619,0
2011-12-28,9.48,9.48,8.97,9.01,96151,0
2011-12-29,9.03,9.31,9.02,9.17,103186,0
2011-12-30,9.14,9.24,9.07,9.11,125053,0
2012-01-03,9.38,9.55,9.23,9.51,233624,0
2012-01-04,9.49,9.55,9.3,9.32,145719,0
2012-01-05,9.41,9.69,9.18,9.57,250013,0
2012-01-06,9.6,9.96,9.42,9.86,245909,0
2012-01-09,9.79,9.89,9.43,9.44,152298,0
2012-01-10,9.57,9.88,9.53,9.77,273520,0
2012-01-11,9.69,9.83,9.62,9.79,107707,0
2012-01-12,9.79,9.97,9.17,9.94,159438,0
2012-01-13,9.81,9.87,9.64,9.8,92993,0
2012-01-17,9.88,9.98,9.78,9.88,214207,0
2012-01-18,9.85,10.95,9.76,10.84,1109058,0
2012-01-19,10.87,11.57,10.8,11.15,842966,0
2012-01-20,11.16,11.5,11.06,11.24,575876,0
2012-01-23,11.17,11.57,11.16,11.29,334252,0
2012-01-24,11.2,11.27,10.92,10.94,474198,0
2012-01-25,10.97,11.17,10.69,11.15,390593,0
2012-01-26,11,11.2,10.88,11.06,144278,0
2012-01-27,10.98,11.25,10.98,11.21,150410,0
2012-01-30,11.08,11.58,11.07,11.08,524533,0
2012-01-31,11.14,11.23,10.79,11.12,255994,0
2012-02-01,11.21,11.45,11.14,11.42,330915,0
2012-02-02,11.46,11.5,11.18,11.23,222792,0
2012-02-03,11.36,11.5,11.24,11.35,246769,0
2012-02-06,11.1,11.78,11.1,11.56,449502,0
2012-02-07,11.55,11.6,11.13,11.22,208916,0
2012-02-08,11.14,11.25,10.78,11,443702,0
2012-02-09,10.23,11.15,10,10.8,925176,0
2012-02-10,10.49,10.66,10.27,10.42,401038,0
2012-02-13,10.71,10.72,10.34,10.6,410798,0
2012-02-14,10.59,10.71,10.5,10.69,178475,0
2012-02-15,10.74,10.74,10.4,10.46,155689,0
2012-02-16,10.46,10.84,10.4,10.76,127430,0
2012-02-17,10.78,10.82,10.33,10.46,187960,0
2012-02-21,10.44,10.51,10.13,10.24,149812,0
2012-02-22,10.07,10.28,10.02,10.1,153239,0
2012-02-23,10.09,10.52,10.09,10.51,333129,0
2012-02-24,10.36,10.94,10.36,10.84,200188,0
2012-02-27,10.7,10.7,10.31,10.37,291655,0
2012-02-28,10.32,10.41,10.11,10.23,127519,0
2012-02-29,10.06,10.31,10.01,10.03,94243,0
2012-03-01,10.08,10.35,10.01,10.04,134028,0
2012-03-02,10.05,10.17,9.7,9.71,332908,0
2012-03-05,9.68,9.97,9.66,9.83,231139,0
2012-03-06,9.67,9.68,9.44,9.45,233952,0
2012-03-07,9.6,9.62,9.3,9.33,172793,0
2012-03-08,9.44,9.53,9.28,9.45,178758,0
2012-03-09,9.47,9.73,9.38,9.48,214767,0
2012-03-12,9.48,9.58,9.36,9.42,130089,0
2012-03-13,9.47,9.69,9.36,9.68,157196,0
2012-03-14,9.65,9.84,9.6,9.69,110070,0
2012-03-15,9.7,10.13,9.6,10.13,378107,0
2012-03-16,10.16,10.35,10.02,10.33,390209,0
2012-03-19,10.22,10.71,10.17,10.56,159322,0
2012-03-20,10.46,10.77,10.41,10.6,501765,0
2012-03-21,10.94,11.14,10.75,11,612096,0
2012-03-22,10.96,10.96,10.66,10.83,248850,0
2012-03-23,10.8,10.85,10.61,10.71,312785,0
2012-03-26,10.88,11.05,10.82,11.05,173016,0
2012-03-27,11.21,11.6,11.21,11.43,460935,0
2012-03-28,11.38,11.5,11.18,11.39,276743,0
2012-03-29,11.3,11.5,11.3,11.47,214366,0
2012-03-30,11.53,11.58,11.44,11.49,395854,0
2012-04-02,11.4,11.51,11.33,11.51,252738,0
2012-04-03,11.44,11.51,11.42,11.47,220760,0
2012-04-04,11.3,11.44,11.15,11.29,220178,0
2012-04-05,11.24,11.29,11.08,11.18,197942,0
2012-04-09,10.96,11.11,10.8,10.88,362932,0
2012-04-10,11.04,11.12,10.53,10.56,402839,0
2012-04-11,10.69,10.7,10.47,10.6,225951,0
2012-04-12,10.58,10.69,10.54,10.59,187507,0
2012-04-13,10.52,10.59,10.31,10.41,145475,0
2012-04-16,10.43,10.47,10.19,10.37,74163,0
2012-04-17,10.48,10.6,10.38,10.51,150086,0
2012-04-18,10.44,10.48,10.3,10.37,84299,0
2012-04-19,10.4,10.63,10.31,10.57,248595,0
2012-04-20,10.64,10.98,10.5,10.93,345101,0
2012-04-23,10.75,11.04,10.7,10.85,330259,0
2012-04-24,10.88,11.04,10.73,11.02,135208,0
2012-04-25,11.19,11.45,11.12,11.44,268695,0
2012-04-26,11.4,11.47,11.35,11.36,140296,0
2012-04-27,11.36,11.48,11.19,11.45,329443,0
2012-04-30,11.48,11.5,11.335,11.47,211952,0
2012-05-01,11.45,11.48,10.95,11.17,396539,0
2012-05-02,11.27,11.28,10.96,11.07,309094,0
2012-05-03,10.96,11.06,10.46,10.51,322412,0
2012-05-04,10.45,10.57,10.06,10.06,239286,0
2012-05-07,10.04,10.43,9.62,10.37,254042,0
2012-05-08,10.27,10.65,10.07,10.64,218708,0
2012-05-09,10.43,10.85,10.35,10.82,403490,0
2012-05-10,10.91,11.2,10.81,11.17,285932,0
2012-05-11,11.06,11.17,9.55,9.85,1738093,0
2012-05-14,9.73,9.81,8.9,9.1,1444823,0
2012-05-16,12,12.28,10.32,10.95,7598920,0
2012-05-17,11.02,11.07,10,10.43,675131,0
2012-05-18,10.45,10.82,9.9,10.4,796205,0
2012-05-21,10.5,10.98,10.41,10.82,455315,0
2012-05-22,10.85,10.98,10.24,10.32,358275,0
2012-05-23,10.21,10.43,10.01,10.42,314616,0
2012-05-24,10.43,10.65,10.39,10.58,244223,0
2012-05-25,10.56,10.68,10.21,10.37,269532,0
2012-05-29,10.52,10.61,10.18,10.5,243044,0
2012-05-30,10.41,10.49,10.21,10.31,205453,0
2012-05-31,10.3,10.42,10,10.35,342815,0
2012-06-01,10.06,10.31,9.91,10.08,406346,0
2012-06-04,10.18,10.35,9.98,10.11,303168,0
2012-06-05,10.01,10.26,9.9,9.95,306626,0
2012-06-06,10.07,10.42,9.93,10.22,624695,0
2012-06-07,10.43,10.54,10.2,10.38,363358,0
2012-06-08,10.38,10.7,10.15,10.53,364640,0
2012-06-11,10.64,10.82,10.19,10.21,335235,0
2012-06-12,10.24,10.24,10.01,10.19,301040,0
2012-06-13,10.15,10.2,9.9,9.96,589544,0
2012-06-14,9.98,10.15,9.92,10.04,575357,0
2012-06-15,10.08,10.42,10.08,10.4,443892,0
2012-06-18,10.29,10.57,10.2,10.48,283776,0
2012-06-19,10.51,10.66,10.26,10.62,398324,0
2012-06-20,10.63,10.93,10.46,10.74,240939,0
2012-06-21,10.7,10.71,10.16,10.2,177249,0
2012-06-22,10.24,10.39,10.16,10.37,420159,0
2012-06-25,10.16,10.36,10.06,10.25,116228,0
2012-06-26,10.23,10.42,10.23,10.27,100753,0
2012-06-27,10.36,10.71,10.33,10.48,169194,0
2012-06-28,10.44,10.49,10.1,10.32,173441,0
2012-06-29,10.6,11.28,10.24,11.24,579946,0
2012-07-02,11.32,11.52,11,11.5,650877,0
2012-07-03,11.5,12.19,11.4,12.1,772098,0
2012-07-05,12.6,13.65,12.44,13.36,6214019,0
2012-07-06,13.1,13.59,12.76,13.19,2106936,0
2012-07-09,13.22,14.01,13.21,13.38,2481868,0
2012-07-10,12.84,13.36,12.1,12.34,1519621,0
2012-07-11,12.71,12.78,12.3,12.51,3967704,0
2012-07-12,12.34,12.42,12.3,12.33,1253503,0
2012-07-13,12.43,12.44,11.79,12.32,1362154,0
2012-07-16,12.33,12.4,12.29,12.32,610100,0
2012-07-17,12.48,12.48,11.8,12,1052760,0
2012-07-18,11.98,12.15,11.83,11.89,601077,0
2012-07-19,11.94,11.97,11.54,11.75,524984,0
2012-07-20,11.59,11.71,11.01,11.15,579072,0
2012-07-23,11.02,11.06,10.68,10.75,610046,0
2012-07-24,10.76,10.87,10.44,10.56,723054,0
2012-07-25,10.68,10.86,10.57,10.85,808102,0
2012-07-26,11.01,11.01,10.73,10.84,492077,0
2012-07-27,10.86,11.18,10.74,11.15,679746,0
2012-07-30,11.17,11.2,10.64,10.72,533233,0
2012-07-31,10.7,10.9,10.57,10.61,1057136,0
2012-08-01,10.73,10.85,10.42,10.42,604187,0
2012-08-02,10.4,10.55,10.19,10.27,346167,0
2012-08-03,10.43,10.76,10.34,10.67,416398,0
2012-08-06,10.65,10.89,10.56,10.59,434244,0
2012-08-07,10.68,10.78,10.4,10.42,468827,0
2012-08-08,10.17,10.32,9.6,9.84,1819666,0
2012-08-09,9.79,9.94,9.72,9.75,741029,0
2012-08-10,9.93,10.35,9.88,10.12,614328,0
2012-08-13,10.13,10.13,9.78,9.94,525608,0
2012-08-14,10.02,10.16,9.74,9.76,537783,0
2012-08-15,9.76,10.15,9.76,10.13,604583,0
2012-08-16,10.12,10.57,10.04,10.48,612292,0
2012-08-17,10.5,10.85,10.49,10.71,728641,0
2012-08-20,10.71,10.78,10.47,10.52,331935,0
2012-08-21,10.56,10.94,10.55,10.76,545193,0
2012-08-22,10.67,11.05,10.46,10.88,753463,0
2012-08-23,10.85,11,10.63,10.72,328668,0
2012-08-24,10.65,10.97,10.62,10.94,634862,0
2012-08-27,11,11.1,10.68,10.71,494943,0
2012-08-28,10.69,10.805,10.16,10.22,807935,0
2012-08-29,10.22,10.35,9.82,9.82,997618,0
2012-08-30,9.8,9.81,9.39,9.67,944857,0
2012-08-31,9.77,9.82,9.48,9.71,671210,0
2012-09-04,9.74,9.93,9.54,9.66,399728,0
2012-09-05,9.62,9.68,9.42,9.44,460686,0
2012-09-06,9.54,9.78,9.44,9.74,486661,0
2012-09-07,9.85,9.85,9.68,9.75,325764,0
2012-09-10,9.73,9.76,9.42,9.73,489588,0
2012-09-11,9.76,10.345,9.76,10.25,512906,0
2012-09-12,10.24,10.35,10.09,10.2,528802,0
2012-09-13,10.18,10.47,10.065,10.19,407369,0
2012-09-14,10.29,10.46,10.11,10.22,339770,0
2012-09-17,10.43,10.51,10.34,10.39,403500,0
2012-09-18,10.35,10.64,10.27,10.61,380880,0
2012-09-19,10.64,10.79,10.5,10.66,447997,0
2012-09-20,10.55,10.84,10.52,10.76,652510,0
2012-09-21,10.9,11.37,10.75,11.35,1336479,0
2012-09-24,11.29,11.29,10.92,10.99,392208,0
2012-09-25,11.02,11.02,10.61,10.64,597978,0
2012-09-26,10.64,10.87,10.6,10.79,289722,0
2012-09-27,10.85,10.86,10.64,10.71,307145,0
2012-09-28,11.29,11.43,11.09,11.11,1346757,0
2012-10-01,11.25,11.34,11.05,11.2,546841,0
2012-10-02,11.22,11.28,10.84,10.89,438209,0
2012-10-03,10.88,10.88,10.67,10.74,340758,0
2012-10-04,10.83,10.83,10.51,10.71,216793,0
2012-10-05,10.71,10.71,10.46,10.59,621478,0
2012-10-08,10.56,10.58,10.4,10.43,301039,0
2012-10-09,10.45,10.64,10.1,10.21,502328,0
2012-10-10,10.59,11,10.35,10.4,1061923,0
2012-10-11,10.57,10.69,10.24,10.25,493477,0
2012-10-12,10.28,10.37,9.69,9.85,620606,0
2012-10-15,9.88,9.94,9.72,9.85,253777,0
2012-10-16,9.83,9.94,9.55,9.69,427050,0
2012-10-17,9.71,9.71,9.51,9.59,390847,0
2012-10-18,9.54,9.574,9.43,9.5,385363,0
2012-10-19,9.4,9.405,9.2,9.3,344668,0
2012-10-22,9.31,9.43,9.19,9.43,309804,0
2012-10-23,9.33,9.36,9.01,9.31,485556,0
2012-10-24,9.4,9.48,9.13,9.17,280349,0
2012-10-25,9.25,9.26,8.91,8.93,435227,0
2012-10-26,8.96,9.09,8.9,9.02,217414,0
2012-10-31,9.06,9.06,8.89,9.06,725396,0
2012-11-01,9.06,9.16,8.86,9.01,412217,0
2012-11-02,9.06,9.06,8.65,8.85,736727,0
2012-11-05,8.84,9.19,8.8,9.13,280756,0
2012-11-06,9.16,9.38,9.03,9.1,247006,0
2012-11-07,9.15,9.3,8.66,8.66,435340,0
2012-11-08,8.02,8.32,6.79,7.61,4433849,0
2012-11-09,7.5,7.85,7.3,7.33,936273,0
2012-11-12,7.34,7.6,7.3,7.52,365292,0
2012-11-13,7.44,7.63,7.43,7.47,455595,0
2012-11-14,7.49,7.6799,7.285,7.38,624730,0
2012-11-15,7.34,7.43,6.93,7.01,482756,0
2012-11-16,7.03,7.04,6.76,6.9,497300,0
2012-11-19,7.01,7.21,6.98,7.17,401852,0
2012-11-20,7.2,7.65,7.15,7.64,722250,0
2012-11-21,7.7,8.02,7.69,7.75,532312,0
2012-11-23,7.8,7.86,7.69,7.75,136272,0
2012-11-26,7.72,7.88,7.68,7.76,312872,0
2012-11-27,7.8,7.83,7.67,7.75,394802,0
2012-11-28,7.66,7.88,7.65,7.74,352974,0
2012-11-29,7.82,7.95,7.74,7.74,362639,0
2012-11-30,7.78,7.79,7.56,7.7,466816,0
2012-12-03,7.75,7.79,7.57,7.6,298626,0
2012-12-04,7.66,7.72,7.56,7.6508,279182,0
2012-12-05,7.641,7.68,7.475,7.6,301032,0
2012-12-06,7.6,7.64,7.55,7.6,196172,0
2012-12-07,7.67,7.7,7.42,7.45,318911,0
2012-12-10,7.49,7.64,7.39,7.43,366159,0
2012-12-11,7.47,7.51,7.34,7.36,569540,0
2012-12-12,7.4201,7.4201,7.27,7.29,380714,0
2012-12-13,7.28,7.33,7.08,7.1,311257,0
2012-12-14,7.09,7.18,7.03,7.13,425272,0
2012-12-17,7.19,7.25,7.03,7.21,262518,0
2012-12-18,7.22,7.45,7.16,7.38,459537,0
2012-12-19,7.38,7.39,7.25,7.3198,225495,0
2012-12-20,7.31,7.31,7.05,7.08,716933,0
2012-12-21,7,7.125,6.85,7,1094586,0
2012-12-24,7.03,7.03,6.88,6.89,225546,0
2012-12-26,6.93,6.9799,6.8028,6.83,326304,0
2012-12-27,6.82,6.82,6.58,6.77,487384,0
2012-12-28,6.74,6.76,6.63,6.69,602919,0
2012-12-31,6.68,7.2,6.56,7.18,646157,0
2013-01-02,7.39,7.52,7.185,7.25,501594,0
2013-01-03,7.13,7.31,7.09,7.19,254342,0
2013-01-04,7.22,7.36,7.17,7.3,227488,0
2013-01-07,7.23,7.3,6.99,7.0306,388798,0
2013-01-08,7.03,7.15,7,7.05,252722,0
2013-01-09,7.11,7.24,7.0806,7.19,282241,0
2013-01-10,7.24,7.34,7.2,7.3,302092,0
2013-01-11,7.33,7.34,7.22,7.25,167920,0
2013-01-14,7.26,7.34,7.16,7.19,192359,0
2013-01-15,7.15,7.34,7.145,7.27,244000,0
2013-01-16,7.23,7.28,7.12,7.12,161083,0
2013-01-17,7.13,7.2,6.94,6.98,366754,0
2013-01-18,6.97,7.05,6.91,7.01,267783,0
2013-01-22,7.03,7.06,6.89,7,356970,0
2013-01-23,7.03,7.05,6.84,6.86,352752,0
2013-01-24,6.87,7.02,6.82,6.9,534774,0
2013-01-25,6.93,6.99,6.85,6.93,340128,0
2013-01-28,6.92,7.04,6.9101,7,355198,0
2013-01-29,7,7.42,6.9,7.37,895534,0
2013-01-30,7.33,7.375,7,7.02,641542,0
2013-01-31,7.03,7.21,7.02,7.05,334915,0
2013-02-01,7.09,7.12,6.97,7.02,313841,0
2013-02-04,6.99,6.99,6.845,6.91,502923,0
2013-02-05,6.94,7.05,6.87,6.96,344644,0
2013-02-06,6.91,7.05,6.86,7.02,445424,0
2013-02-07,6.8,6.83,5.98,6.1,2148655,0
2013-02-08,6.09,6.18,6.02,6.08,486244,0
2013-02-11,6.03,6.04,5.84,5.85,758339,0
2013-02-12,5.85,6,5.84,5.85,436131,0
2013-02-13,5.85,5.94,5.82,5.82,298982,0
2013-02-14,5.82,5.91,5.75,5.83,417263,0
2013-02-15,5.87,5.98,5.73,5.96,701779,0
2013-02-19,5.97,6.12,5.96,6.08,531306,0
2013-02-20,6.08,6.15,5.93,5.93,227467,0
2013-02-21,5.92,5.98,5.74,5.78,248024,0
2013-02-22,5.81,5.89,5.68,5.7,304097,0
2013-02-25,5.72,5.76,5.54,5.54,258254,0
2013-02-26,5.56,5.63,5.48,5.52,303240,0
2013-02-27,5.52,5.66,5.39,5.48,374161,0
2013-02-28,5.52,5.6,5.42,5.56,468829,0
2013-03-01,5.49,5.66,5.44,5.58,911317,0
2013-03-04,5.55,5.65,5.34,5.42,528048,0
2013-03-05,5.46,5.5801,5.355,5.58,634442,0
2013-03-06,5.6,5.68,5.46,5.56,379590,0
2013-03-07,5.55,5.64,5.5,5.61,254588,0
2013-03-08,5.69,6,5.64,5.98,411781,0
2013-03-11,5.94,5.94,5.72,5.75,938398,0
2013-03-12,5.72,5.765,5.6906,5.7,178889,0
2013-03-13,5.97,5.97,5.67,5.75,619700,0
2013-03-14,5.76,5.85,5.7,5.79,344869,0
2013-03-15,5.75,5.81,5.745,5.81,512002,0
2013-03-18,5.76,6,5.68,5.78,585596,0
2013-03-19,5.78,5.93,5.7,5.73,400251,0
2013-03-20,5.75,5.82,5.67,5.72,772053,0
2013-03-21,5.72,5.76,5.63,5.7,272051,0
2013-03-22,5.75,5.78,5.62,5.66,381090,0
2013-03-25,5.68,5.68,5.5,5.5,314280,0
2013-03-26,5.55,5.55,5.37,5.45,458501,0
2013-03-27,5.4,5.44,5.31,5.32,309954,0
2013-03-28,5.38,5.5,5.25,5.4,476354,0
2013-04-01,5.41,5.42,5.21,5.29,293879,0
2013-04-02,5.35,5.45,5.22,5.23,333430,0
2013-04-03,5.23,5.29,5.11,5.11,353672,0
2013-04-04,5.12,5.18,5,5.07,361476,0
2013-04-05,4.99,5.1,4.93,5.03,202947,0
2013-04-08,5.02,5.05,4.955,4.99,450732,0
2013-04-09,5,5.13,4.93,5.05,581476,0
2013-04-10,5.06,5.145,5.02,5.04,429416,0
2013-04-11,5.03,5.1,4.98,5.04,510853,0
2013-04-12,5.02,5.07,4.85,4.9,457914,0
2013-04-15,4.85,4.86,4.6,4.61,381800,0
2013-04-16,4.7,4.71,4.53,4.6,564136,0
2013-04-17,4.62,4.71,4.55,4.61,505887,0
2013-04-18,4.6,4.69,4.48,4.51,371668,0
2013-04-19,4.51,4.6,4.48,4.51,385325,0
2013-04-22,4.56,4.6,4.38,4.41,443251,0
2013-04-23,4.47,4.49,4.32,4.36,407636,0
2013-04-24,4.39,4.4,4.27,4.31,377644,0
2013-04-25,4.34,4.51,4.29,4.31,459382,0
2013-04-26,4.29,4.35,4.24,4.34,701266,0
2013-04-29,4.38,4.38,4.3,4.34,691603,0
2013-04-30,4.38,4.47,4.355,4.46,500983,0
2013-05-01,4.46,4.57,4.32,4.32,590326,0
2013-05-02,4.32,4.45,4.29,4.39,309267,0
2013-05-03,4.49,4.66,4.44,4.61,454003,0
2013-05-06,4.66,4.77,4.61,4.73,628959,0
2013-05-07,4.79,4.8,4.63,4.75,336554,0
2013-05-08,4.76,4.79,4.67,4.78,359624,0
2013-05-09,4.83,5.05,4.7,4.73,659602,0
2013-05-10,4.73,4.75,4.65,4.71,313651,0
2013-05-13,4.69,4.7,4.53,4.59,408806,0
2013-05-14,4.58,4.6294,4.51,4.54,308377,0
2013-05-15,4.51,4.53,4.46,4.5,212654,0
2013-05-16,4.46,4.51,4.39,4.4,170027,0
2013-05-17,4.42,4.48,4.37,4.41,258413,0
2013-05-20,4.4,4.45,4.34,4.43,302068,0
2013-05-21,4.42,4.45,4.34,4.39,151988,0
2013-05-22,4.41,4.48,4.3399,4.35,391365,0
2013-05-23,4.31,4.43,4.26,4.41,248686,0
2013-05-24,4.39,4.4,4.31,4.34,207598,0
2013-05-28,4.4,4.55,4.37,4.53,241563,0
2013-05-29,4.5,4.52,4.41,4.42,113779,0
2013-05-30,4.45,4.54,4.42,4.47,212202,0
2013-05-31,4.58,4.62,4.37,4.38,321623,0
2013-06-03,4.43,4.48,4.315,4.4,509394,0
2013-06-04,4.42,4.49,4.3,4.33,289326,0
2013-06-05,4.33,4.36,4.27,4.32,419724,0
2013-06-06,4.34,4.4,4.25,4.3,451769,0
2013-06-07,4.32,4.37,4.27,4.3,185230,0
2013-06-10,4.28,4.37,4.2,4.36,264886,0
2013-06-11,4.32,4.6,4.23,4.23,312305,0
2013-06-12,4.25,4.2999,4.13,4.18,310196,0
2013-06-13,4.19,4.22,4.1,4.15,298928,0
2013-06-14,4.15,4.3,4.06,4.24,1665404,0
2013-06-17,4.28,4.39,4.13,4.23,489491,0
2013-06-18,4.24,4.31,4.12,4.15,282215,0
2013-06-19,4.16,4.22,4.01,4.01,426378,0
2013-06-20,4,4.01,3.79,3.8,515689,0
2013-06-21,3.83,4.03,3.821,3.91,1458982,0
2013-06-24,3.87,3.998,3.85,3.9,302064,0
2013-06-25,4.03,4.06,3.77,3.79,852255,0
2013-06-26,3.81,3.91,3.8,3.84,410269,0
2013-06-27,3.88,4,3.81,3.82,298466,0
2013-06-28,3.81,3.9,3.75,3.88,2228033,0
2013-07-01,3.88,4.04,3.88,3.96,268004,0
2013-07-02,3.97,4.14,3.86,4.13,462173,0
2013-07-03,4.12,4.24,4.12,4.13,539235,0
2013-07-05,4.19,4.19,4.08,4.18,184340,0
2013-07-08,4.2,4.24,4.031,4.06,298925,0
2013-07-09,4.1,4.1,3.98,4.02,533301,0
2013-07-10,4,4.08,3.96,4.05,378278,0
2013-07-11,4.1,4.19,4.08,4.15,402851,0
2013-07-12,4.17,4.475,4.17,4.46,908517,0
2013-07-15,4.49,4.62,4.38,4.62,357136,0
2013-07-16,4.85,5,4.76,4.93,1415405,0
2013-07-17,4.98,5.13,4.92,4.96,517381,0
2013-07-18,4.99,5.21,4.81,5.17,500977,0
2013-07-19,5.15,5.24,5.03,5.15,614344,0
2013-07-22,5.12,5.12,4.98,5,348198,0
2013-07-23,5,5.02,4.86,4.87,367819,0
2013-07-24,4.89,4.89,4.68,4.71,762911,0
2013-07-25,4.71,4.77,4.6,4.72,292349,0
2013-07-26,4.67,4.74,4.56,4.63,476427,0
2013-07-29,4.61,4.64,4.5,4.5,452989,0
2013-07-30,4.53,4.53,4.37,4.44,450294,0
2013-07-31,4.44,4.49,4.4,4.43,405688,0
2013-08-01,4.49,4.5,4.37,4.4,268546,0
2013-08-02,4.34,4.415,4.26,4.38,401150,0
2013-08-05,4.39,4.46,4.35,4.42,276540,0
2013-08-06,4.45,4.52,4.4,4.42,241475,0
2013-08-07,4.43,4.44,4.17,4.25,630294,0
2013-08-08,4.69,5.05,4.5,4.87,2288291,0
2013-08-09,4.9,5,4.75,4.79,510320,0
2013-08-12,4.77,5.03,4.76,4.95,578982,0
2013-08-13,4.9,5.07,4.84,4.94,509511,0
2013-08-14,4.96,5,4.87,4.94,407023,0
2013-08-15,4.89,5.35,4.86,5.33,1100402,0
2013-08-16,5.34,5.3499,5.09,5.13,991106,0
2013-08-19,5.14,5.4,5.1,5.3,495596,0
2013-08-20,5.3,5.56,5.2,5.33,716594,0
2013-08-21,5.3,5.385,5.145,5.23,440977,0
2013-08-22,5.25,5.31,5.19,5.26,260787,0
2013-08-23,5.3,5.39,5.14,5.21,332894,0
2013-08-26,5.21,5.22,4.99,5.06,707675,0
2013-08-27,5.02,5.13,4.98,5.02,260829,0
2013-08-28,4.99,5.09,4.67,4.81,598710,0
2013-08-29,4.9,4.99,4.83,4.84,308188,0
2013-08-30,4.81,4.88,4.75,4.78,241620,0
2013-09-03,4.83,5.02,4.8,4.93,381578,0
2013-09-04,4.95,5.03,4.88,4.89,280615,0
2013-09-05,4.89,5.21,4.88,5.16,477156,0
2013-09-06,5.2,5.29,5.15,5.17,359543,0
2013-09-09,5.16,5.22,5.09,5.18,572681,0
2013-09-10,5.18,5.31,5.16,5.29,427996,0
2013-09-11,5.29,5.56,5.18,5.54,773834,0
2013-09-12,5.37,5.51,5.32,5.4,655209,0
2013-09-13,5.42,5.72,5.42,5.72,878609,0
2013-09-16,5.77,5.97,5.51,5.55,412837,0
2013-09-17,5.55,5.72,5.55,5.68,396051,0
2013-09-18,5.66,5.8,5.51,5.76,343598,0
2013-09-19,6.11,6.43,5.99,6.41,1054377,0
2013-09-20,6.45,6.46,6.18,6.27,710044,0
2013-09-23,6.27,6.42,6.17,6.21,519084,0
2013-09-24,6.18,6.2,6.04,6.11,458863,0
2013-09-25,6.13,6.3,5.97,5.98,377800,0
2013-09-26,6,6.17,5.99,6.16,234800,0
2013-09-27,6.1,6.21,6.02,6.16,230600,0
2013-09-30,6.11,6.2,5.99,6.01,391200,0
2013-10-01,6,6.24,5.99,6.15,396600,0
2013-10-02,6.12,6.23,6.05,6.06,467000,0
2013-10-03,6.05,6.2,5.85,5.86,429866,0
2013-10-04,5.9,6.1,5.82,5.85,312775,0
2013-10-07,5.81,5.94,5.72,5.85,211300,0
2013-10-08,5.91,6.08,5.85,5.93,588200,0
2013-10-09,5.95,6.02,5.7,5.86,437300,0
2013-10-10,5.92,6.14,5.88,6.11,396400,0
2013-10-11,6.13,6.4,6.12,6.4,608400,0
2013-10-14,6.36,6.45,6.16,6.43,432000,0
2013-10-15,6.39,6.39,6.22,6.3,292700,0
2013-10-16,6.33,6.54,6.22,6.47,504000,0
2013-10-17,6.45,6.67,6.31,6.55,555200,0
2013-10-18,6.6,6.7,6.44,6.55,629500,0
2013-10-21,6.57,6.63,6.41,6.46,509500,0
2013-10-22,6.49,6.55,6.32,6.43,317500,0
2013-10-23,6.41,6.56,6.36,6.56,396100,0
2013-10-24,6.56,6.69,6.52,6.54,323800,0
2013-10-25,6.56,6.67,6.22,6.27,426900,0
2013-10-28,6.3,6.42,6.17,6.31,423000,0
2013-10-29,6.31,6.45,6.29,6.36,221300,0
2013-10-30,6.41,6.68,6.4,6.59,685700,0
2013-10-31,6.64,6.6899,6.34,6.52,486366,0
2013-11-01,6.5,6.57,6.24,6.27,370100,0
2013-11-04,6.31,6.65,6.25,6.62,605900,0
2013-11-05,6.61,6.64,6.4,6.4,377100,0
2013-11-06,6.37,6.51,5.91,5.97,1121400,0
2013-11-07,6.24,6.58,5.9,6.38,1755900,0
2013-11-08,6.36,6.93,6.36,6.86,1195070,0
2013-11-11,6.86,7.11,6.7,7.01,775100,0
2013-11-12,7,7.25,6.97,7.12,628900,0
2013-11-13,7.1,7.21,6.96,7.08,528200,0
2013-11-14,7.07,7.18,6.88,6.92,378000,0
2013-11-15,6.95,7.25,6.89,7.16,505246,0
2013-11-18,7.17,7.24,6.9,6.91,262300,0
2013-11-19,6.93,7.05,6.72,6.8,308500,0
2013-11-20,6.81,6.82,6.5,6.54,609900,0
2013-11-21,6.57,7.07,6.56,7.07,575285,0
2013-11-22,7.09,7.18,6.91,6.99,470300,0
2013-11-25,7.01,7.09,5.75,5.83,4263505,0
2013-11-26,6.13,6.39,5.95,6.18,1452400,0
2013-11-27,6.17,6.25,6,6.17,522827,0
2013-11-29,6.22,6.22,6.01,6.15,261471,0
2013-12-02,6.21,6.22,5.85,5.97,939032,0
2013-12-03,5.98,6.04,5.74,5.76,841900,0
2013-12-04,5.78,5.92,5.75,5.83,523900,0
2013-12-05,5.83,5.86,5.67,5.7,510700,0
2013-12-06,5.77,6.14,5.72,6.05,1020100,0
2013-12-09,6.07,6.2,6,6.19,774100,0
2013-12-10,6.14,6.22,5.93,5.94,669400,0
2013-12-11,5.94,5.97,5.8098,5.85,365028,0
2013-12-12,5.86,5.97,5.82,5.84,354500,0
2013-12-13,5.86,6.07,5.82,5.87,312000,0
2013-12-16,5.92,5.99,5.82,5.93,338600,0
2013-12-17,5.91,5.91,5.75,5.79,240100,0
2013-12-18,5.81,5.88,5.6404,5.88,555452,0
2013-12-19,5.86,5.95,5.78,5.82,542515,0
2013-12-20,5.86,6.14,5.77,6.07,1243600,0
2013-12-23,6.15,6.15,5.92,5.98,424600,0
2013-12-24,5.97,6.06,5.92,6.01,178195,0
2013-12-26,6.02,6.13,5.96,6,313200,0
2013-12-27,6.03,6.139,5.9,6.08,373618,0
2013-12-30,6.1,6.23,5.97,6.05,1025900,0
2013-12-31,6.04,6.3,6.01,6.29,725600,0
2014-01-02,6.28,6.5,6.13,6.47,593686,0
2014-01-03,6.47,6.93,6.47,6.8,1400054,0
2014-01-06,6.82,6.93,6.49,6.54,876645,0
2014-01-07,6.56,6.67,6.22,6.62,1105800,0
2014-01-08,6.59,6.99,6.48,6.98,1177100,0
2014-01-09,6.99,7.24,6.72,6.79,1210000,0
2014-01-10,6.8,6.994,6.56,6.83,854852,0
2014-01-13,6.79,6.88,6.44,6.52,703400,0
2014-01-14,6.55,6.8,6.55,6.69,439467,0
2014-01-15,6.68,6.88,6.64,6.83,417300,0
2014-01-16,6.84,6.93,6.71,6.9,285700,0
2014-01-17,6.95,6.95,6.68,6.75,524700,0
2014-01-21,6.82,7.1,6.8,6.92,704500,0
2014-01-22,6.9,6.9,6.75,6.76,309818,0
2014-01-23,6.69,6.86,6.5,6.66,467300,0
2014-01-24,6.66,6.66,6.32,6.36,347000,0
2014-01-27,6.4,6.4,5.92,5.94,722400,0
2014-01-28,5.95,6.1,5.95,6.07,416300,0
2014-01-29,6.01,6.08,5.99,6.03,395031,0
2014-01-30,6.08,6.18,6,6.01,333572,0
2014-01-31,5.91,6.09,5.85,5.87,554800,0
2014-02-03,5.99,5.99,5.4399,5.53,720514,0
2014-02-04,5.55,5.65,5.45,5.59,381854,0
2014-02-05,5.72,5.72,5.34,5.55,628827,0
2014-02-06,6.21,6.38,6,6.12,1528775,0
2014-02-07,6.14,6.5,6.045,6.07,1062485,0
2014-02-10,6,6.36,6,6.36,499857,0
2014-02-11,6.35,6.57,6.29,6.42,494735,0
2014-02-12,6.43,6.67,6.2501,6.58,459936,0
2014-02-13,6.49,6.755,6.48,6.75,426967,0
2014-02-14,6.7,6.75,6.58,6.65,312253,0
2014-02-18,6.69,6.845,6.63,6.81,386184,0
2014-02-19,6.75,6.76,6.59,6.7,524833,0
2014-02-20,6.7,6.85,6.64,6.78,305363,0
2014-02-21,6.82,6.9,6.67,6.73,263219,0
2014-02-24,6.77,6.89,6.72,6.78,400338,0
2014-02-25,6.84,6.98,6.76,6.98,580112,0
2014-02-26,6.98,7.2,6.89,7.07,457959,0
2014-02-27,7.04,7.215,7,7.14,542305,0
2014-02-28,7.11,7.3,6.87,6.94,478346,0
2014-03-03,6.81,7.09,6.64,6.88,411895,0
2014-03-04,6.99,7.49,6.99,7.39,936544,0
2014-03-05,7.55,8.48,7.36,8.23,2667137,0
2014-03-06,8.4,8.6,7.96,8.13,1502528,0
2014-03-07,8.22,8.5,8.1,8.48,563375,0
2014-03-10,8.48,8.5,8.03,8.18,529632,0
2014-03-11,8.18,8.38,8.02,8.12,390997,0
2014-03-12,8.06,8.06,7.87,7.97,524756,0
2014-03-13,7.91,8.1,7.86,7.96,465111,0
2014-03-14,7.91,8.09,7.82,7.86,384116,0
2014-03-17,7.94,8.03,7.82,7.84,272803,0
2014-03-18,7.86,8.2,7.7601,8.14,408856,0
2014-03-19,8.15,8.15,7.84,7.94,422188,0
2014-03-20,7.93,8.02,7.83,7.87,383296,0
2014-03-21,7.76,7.99,7.68,7.73,549686,0
2014-03-24,7.75,7.75,7.25,7.46,760919,0
2014-03-25,7.55,7.99,7.53,7.72,825246,0
2014-03-26,7.81,8.08,7.72,7.83,842000,0
2014-03-27,7.77,8.17,7.67,8.16,688451,0
2014-03-28,8.17,8.17,7.7,7.71,506787,0
2014-03-31,7.77,8.09,7.77,7.97,422359,0
2014-04-01,7.97,8.19,7.83,8.07,342716,0
2014-04-02,8.08,8.08,7.74,7.88,529308,0
2014-04-03,7.88,7.89,7.48,7.7,628743,0
2014-04-04,7.8,7.88,7.29,7.29,534983,0
2014-04-07,7.28,7.28,6.91,6.95,744472,0
2014-04-08,6.99,7.17,6.81,6.9,485079,0
2014-04-09,6.95,7.2,6.85,7.19,520257,0
2014-04-10,7.15,7.16,6.64,6.68,601024,0
2014-04-11,6.6,6.89,6.54,6.59,499880,0
2014-04-14,6.71,6.732,6.38,6.47,534297,0
2014-04-15,6.52,6.62,6.1,6.44,752858,0
2014-04-16,6.6,6.69,6.46,6.67,397507,0
2014-04-17,6.61,6.94,6.58,6.92,542749,0
2014-04-21,6.92,6.976,6.8,6.89,377949,0
2014-04-22,6.88,7.19,6.8001,7.12,448905,0
2014-04-23,7.09,7.09,6.88,6.89,293997,0
2014-04-24,6.96,7.04,6.57,6.8,431178,0
2014-04-25,6.74,6.78,6.27,6.32,579437,0
2014-04-28,6.37,6.65,6.31,6.48,403064,0
2014-04-29,6.54,6.76,6.44,6.58,311662,0
2014-04-30,6.53,6.62,6.25,6.55,461788,0
2014-05-01,6.56,6.705,6.37,6.48,656724,0
2014-05-02,6.78,6.79,6.48,6.7,483711,0
2014-05-05,6.66,6.67,6.45,6.56,315547,0
2014-05-06,6.49,6.8,6.49,6.64,524597,0
2014-05-07,6.68,6.76,6.27,6.59,570905,0
2014-05-08,6.55,6.55,5.94,6.03,1733726,0
2014-05-09,5.99,6.05,5.78,6.02,790540,0
2014-05-12,6.07,6.43,6.01,6.4,674914,0
2014-05-13,6.38,6.74,6.3,6.47,769663,0
2014-05-14,6.44,6.49,6.12,6.2,390077,0
2014-05-15,6.16,6.19,5.98,6.14,431936,0
2014-05-16,6.12,6.2,5.86,6.01,501472,0
2014-05-19,6.02,6.34,5.96,6.245,609221,0
2014-05-20,6.2,6.32,5.95,6.04,510124,0
2014-05-21,6.09,6.12,5.95,6.09,533864,0
2014-05-22,6.01,6.31,6.01,6.21,307576,0
2014-05-23,6.22,6.31,6.15,6.285,246979,0
2014-05-27,6.28,6.53,6.26,6.37,415950,0
2014-05-28,6.36,6.38,6.235,6.28,314779,0
2014-05-29,6.34,6.4,6.19,6.33,275499,0
2014-05-30,6.34,6.38,6.26,6.32,213746,0
2014-06-02,6.26,6.3399,6,6.14,284429,0
2014-06-03,6.09,6.2,6.01,6.08,298201,0
2014-06-04,6.04,6.2925,6.04,6.21,321344,0
2014-06-05,6.25,6.57,6.21,6.49,445315,0
2014-06-06,6.51,6.8,6.49,6.72,481778,0
2014-06-09,6.79,6.91,6.62,6.83,445679,0
2014-06-10,6.89,7.26,6.85,7.23,972600,0
2014-06-11,7.5,7.7495,7.42,7.48,3276110,0
2014-06-12,7.44,7.82,7.38,7.8,1680970,0
2014-06-13,7.79,8.14,7.63,8.09,951385,0
2014-06-16,8.05,8.37,7.95,8.36,955580,0
2014-06-17,8.23,8.65,8.23,8.59,1099074,0
2014-06-18,8.63,8.78,8.53,8.76,750906,0
2014-06-19,8.8,8.89,8.63,8.81,594652,0
2014-06-20,8.9,9,8.75,8.95,1041651,0
2014-06-23,8.92,8.9999,8.53,8.62,911592,0
2014-06-24,8.6,8.76,8.32,8.36,622884,0
2014-06-25,8.67,8.78,8.27,8.64,435868,0
2014-06-26,8.62,8.68,8.4,8.6,286448,0
2014-06-27,8.52,8.7,8.395,8.64,754449,0
2014-06-30,8.63,8.73,8.49,8.61,322491,0
2014-07-01,8.64,8.94,8.5601,8.72,588619,0
2014-07-02,8.68,8.79,8.47,8.55,874700,0
2014-07-03,8.55,8.82,8.51,8.76,268757,0
2014-07-07,8.68,8.74,8.415,8.52,538152,0
2014-07-08,8.49,8.51,8.1,8.3,662999,0
2014-07-09,8.36,8.53,8.27,8.37,314966,0
2014-07-10,8.02,8.6,8.0101,8.39,436185,0
2014-07-11,8.4,8.54,8.28,8.29,379502,0
2014-07-14,8.46,8.51,8.3,8.38,472007,0
2014-07-15,8.4,8.51,8.15,8.25,311824,0
2014-07-16,8.19,8.34,8.12,8.2,281555,0
2014-07-17,8.08,8.21,7.93,7.96,451789,0
2014-07-18,7.98,8.31,7.95,8.18,313863,0
2014-07-21,8.09,8.35,8,8.28,342609,0
2014-07-22,8.38,8.54,8.25,8.34,566375,0
2014-07-23,8.38,8.47,8.27,8.44,393229,0
2014-07-24,8.48,8.72,8.44,8.61,716754,0
2014-07-25,8.5,8.55,8.18,8.3,405847,0
2014-07-28,8.29,8.3,8.02,8.09,425698,0
2014-07-29,8.08,8.38,7.95,8.28,408042,0
2014-07-30,8.38,8.49,8.275,8.4,476853,0
2014-07-31,8.25,8.35,7.9622,8.23,644735,0
2014-08-01,8.25,8.31,7.95,8.15,416089,0
2014-08-04,8.19,8.32,7.97,8.23,426748,0
2014-08-05,8.17,8.47,8.17,8.22,322200,0
2014-08-06,8.05,8.65,8.04,8.34,412977,0
2014-08-07,7.87,8.23,7.505,7.59,1006197,0
2014-08-08,7.55,7.8,7.23,7.485,415617,0
2014-08-11,7.52,7.75,7.41,7.72,494264,0
2014-08-12,7.66,7.85,7.56,7.59,467419,0
2014-08-13,7.64,7.94,7.64,7.92,355550,0
2014-08-14,7.9,8,7.8,7.885,335517,0
2014-08-15,8,8.07,7.65,7.84,364907,0
2014-08-18,7.95,8.03,7.75,7.87,324395,0
2014-08-19,7.85,7.94,7.7,7.83,221995,0
2014-08-20,7.75,7.91,7.6534,7.78,253933,0
2014-08-21,7.76,7.91,7.65,7.82,282876,0
2014-08-22,7.78,8.24,7.78,7.91,351390,0
2014-08-25,8.04,8.47,7.91,8.46,847179,0
2014-08-26,8.49,8.71,8.35,8.61,577501,0
2014-08-27,8.64,8.7,8.45,8.49,395369,0
2014-08-28,8.45,8.51,8.24,8.26,313738,0
2014-08-29,8.26,8.41,8.17,8.33,452226,0
2014-09-02,8.33,8.5,8.2354,8.41,273206,0
2014-09-03,8.44,8.53,8.06,8.07,549536,0
2014-09-04,8.1,8.16,7.89,7.9,373354,0
2014-09-05,7.87,7.99,7.67,7.81,247979,0
2014-09-08,7.8,7.95,7.73,7.94,175932,0
2014-09-09,7.94,8.02,7.72,7.8,315886,0
2014-09-10,7.78,7.9,7.67,7.89,225842,0
2014-09-11,7.82,7.91,7.68,7.85,353001,0
2014-09-12,7.87,7.87,7.52,7.56,324898,0
2014-09-15,7.5,7.64,7.31,7.35,408613,0
2014-09-16,7.34,7.46,7.3,7.38,381516,0
2014-09-17,7.36,7.55,7.33,7.41,233309,0
2014-09-18,7.47,7.64,7.34,7.63,330576,0
2014-09-19,7.65,7.77,7.54,7.73,750094,0
2014-09-22,7.67,7.7,7.26,7.38,456090,0
2014-09-23,7.32,7.432,7.21,7.23,337488,0
2014-09-24,7.22,7.39,7.17,7.3,222239,0
2014-09-25,7.28,7.28,7.06,7.21,282918,0
2014-09-26,7.27,7.46,7.2,7.39,321491,0
2014-09-29,7.24,7.44,7.24,7.42,257018,0
2014-09-30,7.4,7.56,7.21,7.22,480084,0
2014-10-01,7.23,7.33,6.95,7.04,404795,0
2014-10-02,7.0054,7.2104,6.9312,7.09,234681,0
2014-10-03,7.19,7.42,7.11,7.41,278346,0
2014-10-06,7.42,7.61,7.39,7.56,455025,0
2014-10-07,7.5,7.89,7.38,7.655,828178,0
2014-10-08,7.64,8.02,7.52,7.97,539699,0
2014-10-09,7.93,7.93,7.7,7.79,457306,0
2014-10-10,7.75,8.16,7.73,7.93,540407,0
2014-10-13,7.97,8.3,7.87,8.18,601002,0
2014-10-14,8.24,8.38,7.93,8.02,594012,0
2014-10-15,8.02,8.83,7.73,8.34,2677599,0
2014-10-16,9.38,9.58,8.55,8.6,5726047,0
2014-10-17,8.74,8.74,8.31,8.335,1003754,0
2014-10-20,8.21,8.5099,7.98,8.12,935700,0
2014-10-21,8.16,8.5,8.12,8.46,429776,0
2014-10-22,8.36,8.55,8.24,8.32,367425,0
2014-10-23,8.44,8.65,8.38,8.55,454532,0
2014-10-24,8.58,8.6907,8.255,8.35,481546,0
2014-10-27,8.3,8.59,8.19,8.38,471356,0
2014-10-28,8.45,8.71,8.38,8.64,524034,0
2014-10-29,8.63,8.8,8.49,8.7,563596,0
2014-10-30,8.67,8.8,8.63,8.79,566813,0
2014-10-31,8.97,8.98,8.78,8.95,582465,0
2014-11-03,8.92,8.987,8.73,8.78,471049,0
2014-11-04,8.77,8.84,8.7,8.76,273842,0
2014-11-05,8.687,8.865,8.62,8.69,464272,0
2014-11-06,8.99,9.36,8.82,9.01,810358,0
2014-11-07,9,9.17,8.905,8.98,858531,0
2014-11-10,9.04,9.2,8.92,9.17,799271,0
2014-11-11,9.2,9.38,9.15,9.24,456580,0
2014-11-12,9.19,9.29,9.09,9.18,352654,0
2014-11-13,9.18,9.29,8.9,8.96,454492,0
2014-11-14,8.94,9.02,8.72,8.77,634043,0
2014-11-17,8.7,8.9,8.7,8.81,373082,0
2014-11-18,8.85,8.98,8.85,8.89,265320,0
2014-11-19,8.84,8.9799,8.54,8.67,322519,0
2014-11-20,8.64,8.8,8.56,8.71,334636,0
2014-11-21,8.9,8.9,8.61,8.81,401288,0
2014-11-24,8.82,9.55,8.8001,9.54,616556,0
2014-11-25,9.5,9.53,9.13,9.2,808177,0
2014-11-26,9.2,9.26,9.14,9.23,506794,0
2014-11-28,9.21,9.43,8.96,9.01,171047,0
2014-12-01,9,9.12,8.92,8.95,403646,0
2014-12-02,9,9.46,8.95,9.43,588764,0
2014-12-03,9.46,9.87,9.31,9.78,940576,0
2014-12-04,9.83,9.875,9.56,9.62,554546,0
2014-12-05,9.71,9.92,9.68,9.89,545098,0
2014-12-08,9.93,10,9.59,9.61,323799,0
2014-12-09,9.41,10,9.38,9.94,547491,0
2014-12-10,9.89,10,9.58,9.61,278629,0
2014-12-11,9.69,9.88,9.64,9.74,347289,0
2014-12-12,9.58,9.81,9.463,9.49,315963,0
2014-12-15,9.53,9.56,8.97,9.1,442171,0
2014-12-16,9.04,9.18,8.94,9.1,605947,0
2014-12-17,9.09,9.71,9.045,9.7,427227,0
2014-12-18,9.88,9.88,9.69,9.8,386816,0
2014-12-19,9.77,10.53,9.66,10.53,2806615,0
2014-12-22,10.71,10.93,10.45,10.51,787395,0
2014-12-23,10.55,10.55,9.89,10.01,553463,0
2014-12-24,10.18,10.32,10.04,10.26,203962,0
2014-12-26,10.34,10.44,10.23,10.28,156944,0
2014-12-29,10.32,10.4,10.11,10.27,247538,0
2014-12-30,10.2,10.3,10.13,10.17,256553,0
2014-12-31,10.4,10.4,10.095,10.14,362706,0
2015-01-02,10.17,10.35,9.85,9.95,306428,0
2015-01-05,9.85,10.273,9.85,10.07,321067,0
2015-01-06,10.09,10.14,9.6,9.78,371327,0
2015-01-07,9.89,10.406,9.82,10.22,528680,0
2015-01-08,10.38,10.519,10.2,10.47,591848,0
2015-01-09,10.5,10.56,10.27,10.32,331830,0
2015-01-12,10.37,10.41,10.25,10.37,288189,0
2015-01-13,10.5,10.62,10.26,10.37,391417,0
2015-01-14,10.23,10.58,10.23,10.52,969219,0
2015-01-15,10.57,10.57,9.81,9.85,635913,0
2015-01-16,9.82,10.16,9.82,10.13,390023,0
2015-01-20,10.19,10.23,9.93,9.95,322254,0
2015-01-21,9.95,9.95,9.34,9.43,590054,0
2015-01-22,9.43,9.81,9.1301,9.7,581334,0
2015-01-23,9.73,9.92,9.7,9.87,431656,0
2015-01-26,9.87,10.19,9.78,10.03,306622,0
2015-01-27,9.87,10.09,9.79,9.9,390849,0
2015-01-28,9.98,10.02,9.54,9.66,306022,0
2015-01-29,9.7,9.9,9.56,9.77,358901,0
2015-01-30,9.63,9.79,9.16,9.19,442470,0
2015-02-02,9.18,9.32,8.94,9.28,372408,0
2015-02-03,9.34,9.42,9.19,9.41,283038,0
2015-02-04,9.33,9.47,9.1401,9.29,321366,0
2015-02-05,8.79,8.89,7.8532,8.29,3771518,0
2015-02-06,8.33,8.72,7.97,8.115,1362594,0
2015-02-09,8.08,8.19,7.6,7.7,1074214,0
2015-02-10,7.81,8,7.701,7.85,490372,0
2015-02-11,7.85,8.05,7.8,7.92,1093037,0
2015-02-12,7.96,8.08,7.854,8.07,653485,0
2015-02-13,8.1,8.16,8.02,8.13,283799,0
2015-02-17,8.12,8.2,7.86,7.87,251984,0
2015-02-18,7.85,7.95,7.72,7.815,315539,0
2015-02-19,7.78,7.92,7.575,7.59,592121,0
2015-02-20,7.61,7.9,7.534,7.84,554994,0
2015-02-23,7.84,7.93,7.54,7.78,792320,0
2015-02-24,7.78,7.838,7.53,7.7,566448,0
2015-02-25,7.68,7.76,7.57,7.62,333981,0
2015-02-26,7.59,7.76,7.38,7.45,566440,0
2015-02-27,7.42,7.682,7.15,7.16,1090298,0
2015-03-02,7.13,7.42,7.13,7.31,1156300,0
2015-03-03,7.4,7.41,7.08,7.18,605000,0
2015-03-04,7.16,7.26,6.88,7.13,590600,0
2015-03-05,7.17,7.41,6.99,7.11,772300,0
2015-03-06,7.1,7.24,6.98,7.17,704700,0
2015-03-09,7.18,7.35,7.07,7.3,699200,0
2015-03-10,7.26,7.44,7.24,7.31,954500,0
2015-03-11,7.35,7.51,7.26,7.36,708000,0
2015-03-12,7.5,7.68,7.41,7.67,954700,0
2015-03-13,7.64,7.68,7.24,7.35,513000,0
2015-03-16,7.35,7.44,7.09,7.2,614600,0
2015-03-17,7.15,7.24,7.05,7.16,334100,0
2015-03-18,7.15,7.15,6.92,7.05,918900,0
2015-03-19,7.04,7.33,7.04,7.22,413500,0
2015-03-20,7.26,7.42,7.22,7.3,652400,0
2015-03-23,7.26,7.27,6.82,6.84,813300,0
2015-03-24,6.86,6.92,6.55,6.67,824100,0
2015-03-25,6.67,6.75,6.1,6.28,951400,0
2015-03-26,6.3,6.55,6.28,6.48,817100,0
2015-03-27,6.48,6.55,6.11,6.19,712900,0
2015-03-30,6.25,6.52,6.16,6.42,633200,0
2015-03-31,6.44,6.68,6.35,6.54,706410,0
2015-04-01,6.57,6.63,6.41,6.47,504400,0
2015-04-02,6.5,6.66,6.41,6.56,425800,0
2015-04-06,6.49,6.69,6.49,6.58,358600,0
2015-04-07,6.56,6.68,6.38,6.64,605702,0
2015-04-08,6.68,6.88,6.64,6.74,672800,0
2015-04-09,6.75,6.81,6.57,6.785,394619,0
2015-04-10,6.85,6.88,6.73,6.8,334600,0
2015-04-13,6.78,6.94,6.78,6.81,416100,0
2015-04-14,6.82,6.9,6.65,6.66,325600,0
2015-04-15,6.73,6.755,6.57,6.74,597327,0
2015-04-16,6.73,6.88,6.6401,6.71,659438,0
2015-04-17,6.65,6.83,6.49,6.52,355800,0
2015-04-20,6.61,6.87,6.5,6.81,384626,0
2015-04-21,6.84,6.88,6.66,6.78,338874,0
2015-04-22,6.76,6.82,6.63,6.75,286700,0
2015-04-23,6.7,6.83,6.63,6.8,250000,0
2015-04-24,6.78,6.94,6.68,6.71,368786,0
2015-04-27,6.76,6.91,6.55,6.63,644300,0
2015-04-28,6.64,6.71,6.39,6.62,407115,0
2015-04-29,6.54,6.72,6.49,6.56,274000,0
2015-04-30,6.5,6.68,6.2,6.3,596000,0
2015-05-01,6.32,6.65,6.26,6.38,372300,0
2015-05-04,6.4,6.53,6.22,6.27,435700,0
2015-05-05,6.22,6.35,5.99,6.07,550300,0
2015-05-06,6.22,6.28,5.89,6.16,634606,0
2015-05-07,5.15,5.84,4.415,5.33,4070892,0
2015-05-08,5.67,5.68,5.43,5.5,971200,0
2015-05-11,5.5,5.66,5.4,5.41,523900,0
2015-05-12,5.37,5.51,5.24,5.28,789079,0
2015-05-13,5.32,5.33,5.19,5.26,899600,0
2015-05-14,5.3,5.5,5.16,5.49,1670400,0
2015-05-15,6.1,6.43,5.81,5.98,3325170,0
2015-05-18,6.85,7.59,6.4,7.41,8381372,0
2015-05-19,7.64,7.64,6.33,6.44,8258983,0
2015-05-20,6.35,6.55,6.14,6.3,1724800,0
2015-05-21,6.38,6.48,6.25,6.42,1153200,0
2015-05-22,6.44,6.71,6.41,6.6,1370500,0
2015-05-26,6.78,7,6.7,6.76,1574387,0
2015-05-27,7.05,7.08,6.48,6.63,1744700,0
2015-05-28,6.62,6.67,6.25,6.31,1102512,0
2015-05-29,6.32,6.34,6.15,6.19,770600,0
2015-06-01,6.3,6.37,6.0647,6.18,661091,0
2015-06-02,6.15,6.2,6.05,6.15,670913,0
2015-06-03,6.15,6.15,5.88,6.05,959700,0
2015-06-04,6.04,6.04,5.82,5.95,631400,0
2015-06-05,5.89,5.91,5.52,5.8,1039400,0
2015-06-08,5.77,5.8,5.53,5.68,1117600,0
2015-06-09,5.67,5.77,5.57,5.62,510639,0
2015-06-10,5.63,5.71,5.56,5.64,538991,0
2015-06-11,5.6,5.84,5.5601,5.8,703272,0
2015-06-12,6.01,6.06,5.59,5.69,945900,0
2015-06-15,5.63,5.69,5.44,5.68,608400,0
2015-06-16,5.67,5.79,5.59,5.65,778300,0
2015-06-17,5.69,5.85,5.64,5.75,616500,0
2015-06-18,5.8,6.01,5.75,5.95,878600,0
2015-06-19,5.94,6.04,5.93,6.01,720800,0
2015-06-22,6,6.06,5.81,5.83,755000,0
2015-06-23,5.81,5.93,5.8,5.83,789713,0
2015-06-24,5.8,5.89,5.76,5.79,488800,0
2015-06-25,5.79,5.83,5.53,5.64,927500,0
2015-06-26,5.64,5.67,5.45,5.58,1025000,0
2015-06-29,5.5,5.57,5.38,5.41,826300,0
2015-06-30,5.43,5.48,5.37,5.39,523434,0
2015-07-01,5.44,5.57,5.32,5.37,614800,0
2015-07-02,5.36,5.4,5.1,5.14,1088100,0
2015-07-06,5.06,5.1,4.71,4.92,1529900,0
2015-07-07,4.98,5.19,4.93,5.19,713900,0
2015-07-08,5.14,5.21,4.99,5.04,575300,0
2015-07-09,5.08,5.22,5.02,5.15,517100,0
2015-07-10,5.2,5.4,5.13,5.15,571000,0
2015-07-13,5.2,5.35,5.16,5.35,441200,0
2015-07-14,5.35,5.44,5.32,5.33,440073,0
2015-07-15,5.32,5.34,5.2,5.24,306822,0
2015-07-16,5.32,5.42,5.28,5.32,352400,0
2015-07-17,5.33,5.46,5.29,5.37,439900,0
2015-07-20,5.37,5.43,5.25,5.3,435100,0
2015-07-21,5.27,5.37,5.12,5.17,645900,0
2015-07-22,5.17,5.25,5.07,5.2,705400,0
2015-07-23,5.25,5.35,5.17,5.25,500200,0
2015-07-24,5.26,5.27,5.03,5.04,458500,0
2015-07-27,5.04,5.04,4.75,4.89,698600,0
2015-07-28,4.97,5.25,4.83,5.24,686300,0
2015-07-29,5.28,5.3,5.01,5.06,542100,0
2015-07-30,5.01,5.16,4.96,5.06,414200,0
2015-07-31,5.03,5.03,4.85,4.94,743300,0
2015-08-03,5.05,5.14,4.92,4.96,887970,0
2015-08-04,4.95,5.06,4.93,5,505300,0
2015-08-05,5,5.1,4.95,5.02,710300,0
2015-08-06,5.11,5.569,5.07,5.35,1835128,0
2015-08-07,5.22,5.39,5.01,5.16,811900,0
2015-08-10,5.17,5.66,5.15,5.66,1309400,0
2015-08-11,5.56,5.69,5.505,5.54,488866,0
2015-08-12,5.5,5.67,5.4,5.6,565100,0
2015-08-13,5.58,5.64,5.43,5.47,367400,0
2015-08-14,5.43,5.58,5.36,5.45,319300,0
2015-08-17,5.52,5.74,5.47,5.72,490300,0
2015-08-18,5.69,5.87,5.64,5.79,700000,0
2015-08-19,5.74,5.95,5.71,5.78,849600,0
2015-08-20,5.74,5.74,5.48,5.48,511800,0
2015-08-21,5.37,5.54,5.34,5.41,482800,0
2015-08-24,5.15,5.38,5.1,5.17,771550,0
2015-08-25,5.36,5.41,5.06,5.07,645100,0
2015-08-26,5.24,5.24,5.01,5.05,515100,0
2015-08-27,5.11,5.36,5.03,5.25,789400,0
2015-08-28,5.23,5.49,5.23,5.37,554500,0
2015-08-31,5.38,5.55,5.38,5.4,508700,0
2015-09-01,5.27,5.45,5.25,5.32,445700,0
2015-09-02,5.39,5.47,5.31,5.39,369700,0
2015-09-03,5.38,5.55,5.22,5.23,314000,0
2015-09-04,5.17,5.24,5.12,5.15,215400,0
2015-09-08,5.21,5.35,5.1,5.34,338200,0
2015-09-09,5.35,5.43,5.15,5.18,243300,0
2015-09-10,5.18,5.21,5.03,5.13,372013,0
2015-09-11,5.08,5.13,4.91,5.13,536600,0
2015-09-14,5.12,5.19,4.97,5,312800,0
2015-09-15,5,5.16,4.95,5.16,341400,0
2015-09-16,5.13,5.31,5.05,5.14,545500,0
2015-09-17,5.1,5.33,5.1,5.27,313160,0
2015-09-18,5.17,5.35,5.04,5.07,689400,0
2015-09-21,5.14,5.28,5.01,5.18,652200,0
2015-09-22,5.1,5.33,5.01,5.27,602100,0
2015-09-23,5.26,5.42,5.13,5.15,562103,0
2015-09-24,5.12,5.47,5.12,5.45,628389,0
2015-09-25,5.48,5.53,4.98,5.04,1123200,0
2015-09-28,5.03,5.03,4.6,4.83,1063831,0
2015-09-29,4.81,5.05,4.66,4.69,627700,0
2015-09-30,4.77,4.83,4.39,4.44,976800,0
2015-10-01,4.45,4.68,4.41,4.64,646400,0
2015-10-02,4.59,4.71,4.53,4.71,300200,0
2015-10-05,4.74,4.87,4.67,4.71,360672,0
2015-10-06,4.69,4.78,4.47,4.5,338900,0
2015-10-07,4.51,4.69,4.49,4.59,360100,0
2015-10-08,4.57,4.64,4.41,4.48,555700,0
2015-10-09,4.49,4.61,4.42,4.54,397500,0
2015-10-12,4.52,4.57,4.4,4.49,411034,0
2015-10-13,4.47,4.58,4.42,4.49,422900,0
2015-10-14,4.52,4.59,4.46,4.54,288900,0
2015-10-15,4.53,4.73,4.52,4.73,463100,0
2015-10-16,4.75,4.94,4.73,4.83,373400,0
2015-10-19,4.82,5,4.75,4.91,342735,0
2015-10-20,4.9,5.04,4.845,4.97,375952,0
2015-10-21,4.99,4.99,4.77,4.81,278400,0
2015-10-22,4.82,4.97,4.77,4.78,729700,0
2015-10-23,4.84,4.96,4.77,4.91,787000,0
2015-10-26,4.88,5.17,4.82,5.16,459500,0
2015-10-27,5.13,5.13,4.81,4.95,467000,0
2015-10-28,4.98,5.3,4.88,5.29,504800,0
2015-10-29,5.29,5.33,5.02,5.05,315800,0
2015-10-30,5.05,5.29,5.04,5.2,456000,0
2015-11-02,5.21,5.32,5.17,5.25,265061,0
2015-11-03,5.21,5.4,5.21,5.23,455400,0
2015-11-04,5.23,5.32,5.18,5.3,477432,0
2015-11-05,5.37,5.59,5.08,5.25,944100,0
2015-11-06,5.26,5.96,5.26,5.92,1287500,0
2015-11-09,5.92,5.96,5.78,5.85,563015,0
2015-11-10,5.84,6.04,5.75,6,524300,0
2015-11-11,6.04,6.04,5.79,5.8,525600,0
2015-11-12,5.76,5.87,5.63,5.68,334300,0
2015-11-13,5.64,5.94,5.58,5.87,479000,0
2015-11-16,5.84,6.08,5.83,5.86,572000,0
2015-11-17,5.87,6.02,5.75,5.96,430400,0
2015-11-18,5.95,6.13,5.93,6.09,373700,0
2015-11-19,6.11,6.27,5.97,6.18,593500,0
2015-11-20,6.22,6.28,6.07,6.08,393900,0
2015-11-23,6.09,6.38,6.06,6.23,464600,0
2015-11-24,6.19,6.29,6.06,6.09,332800,0
2015-11-25,6.07,6.3,6.01,6.22,359300,0
2015-11-27,6.2,6.34,6.19,6.25,153300,0
2015-11-30,6.26,6.38,6.21,6.25,397800,0
2015-12-01,6.28,6.33,6.22,6.26,410026,0
2015-12-02,6.28,6.47,6.22,6.3,722013,0
2015-12-03,6.31,6.45,6.16,6.21,430154,0
2015-12-04,6.24,6.53,6.22,6.38,666300,0
2015-12-07,6.35,6.47,6.21,6.25,480600,0
2015-12-08,6.21,6.36,6.19,6.27,465420,0
2015-12-09,6.27,6.38,6.21,6.25,384600,0
2015-12-10,6.23,6.32,6.02,6.28,524400,0
2015-12-11,6.16,6.27,6.12,6.19,509300,0
2015-12-14,6.21,6.5,6.13,6.46,938523,0
2015-12-15,6.5,6.8,6.45,6.73,1096900,0
2015-12-16,6.8,6.87,6.6,6.71,422400,0
2015-12-17,6.75,6.94,6.71,6.87,670200,0
2015-12-18,6.83,6.99,6.69,6.7,807600,0
2015-12-21,6.72,6.75,6.42,6.71,463700,0
2015-12-22,6.75,6.79,6.59,6.78,292104,0
2015-12-23,6.8,6.86,6.62,6.69,553500,0
2015-12-24,6.67,6.86,6.67,6.75,291380,0
2015-12-28,6.78,6.78,6.52,6.54,415442,0
2015-12-29,6.58,6.8,6.5601,6.65,391064,0
2015-12-30,6.61,6.7,6.53,6.55,317644,0
2015-12-31,6.54,6.55,6.42,6.44,375418,0
2016-01-04,6.35,6.39,5.98,6.35,927900,0
2016-01-05,6.35,6.58,6.3,6.44,448167,0
2016-01-06,6.37,6.56,6.33,6.37,650322,0
2016-01-07,6.26,6.26,5.92,5.93,823529,0
2016-01-08,5.93,6.17,5.93,6.04,741776,0
2016-01-11,6.04,6.11,5.8036,5.86,477551,0
2016-01-12,5.89,6.02,5.8001,5.92,349950,0
2016-01-13,5.93,6.04,5.61,5.63,351772,0
2016-01-14,5.62,5.81,5.535,5.73,380898,0
2016-01-15,5.53,5.8,5.42,5.75,516476,0
2016-01-19,5.79,5.87,5.52,5.66,544900,0
2016-01-20,5.56,5.69,5.25,5.61,474777,0
2016-01-21,5.64,5.72,5.49,5.59,375006,0
2016-01-22,5.68,5.73,5.55,5.67,349174,0
2016-01-25,5.6,5.743,5.6,5.61,226976,0
2016-01-26,5.61,5.76,5.46,5.68,219989,0
2016-01-27,5.62,5.74,5.45,5.47,294537,0
2016-01-28,5.5,5.6,5.09,5.18,809725,0
2016-01-29,5.21,5.5,5.21,5.47,457188,0
2016-02-01,5.45,5.45,5.29,5.35,277182,0
2016-02-02,5.3,5.41,5.2492,5.39,398535,0
2016-02-03,5.42,5.5,5.2,5.5,375336,0
2016-02-04,6.68,6.77,6.01,6.18,2412140,0
2016-02-05,6.22,6.29,5.9,6.06,739281,0
2016-02-08,6.03,6.46,5.95,6.44,1026365,0
2016-02-09,6.38,6.69,6.16,6.56,685720,0
2016-02-10,6.58,6.75,6.28,6.29,1055601,0
2016-02-11,6.2,6.39,6.11,6.26,391674,0
2016-02-12,6.33,6.48,6.2,6.27,758156,0
2016-02-16,6.34,6.43,6.27,6.37,1068678,0
2016-02-17,6.45,6.54,6.33,6.38,407337,0
2016-02-18,6.35,6.46,6.21,6.305,425993,0
2016-02-19,6.24,6.36,6.16,6.23,398964,0
2016-02-22,6.27,6.35,6.2,6.25,657035,0
2016-02-23,6.27,6.58,6.25,6.44,417554,0
2016-02-24,6.39,6.55,6.31,6.54,327284,0
2016-02-25,6.55,6.636,6.38,6.56,297925,0
2016-02-26,6.59,6.79,6.53,6.68,471216,0
2016-02-29,6.74,6.78,6.62,6.71,589355,0
2016-03-01,6.73,6.75,6.48,6.615,607879,0
2016-03-02,6.56,6.77,6.55,6.765,423188,0
2016-03-03,6.79,7.105,6.65,6.96,710287,0
2016-03-04,6.91,7.1,6.91,6.96,398090,0
2016-03-07,6.88,7.27,6.8301,7.17,562479,0
2016-03-08,7.2,7.22,6.81,6.84,481148,0
2016-03-09,6.86,6.93,6.7111,6.83,228637,0
2016-03-10,6.85,7.14,6.84,6.95,393782,0
2016-03-11,7.01,7.0899,6.83,6.93,320696,0
2016-03-14,6.89,6.97,6.81,6.86,332357,0
2016-03-15,6.79,6.84,6.66,6.8,523317,0
2016-03-16,6.79,6.97,6.68,6.69,337311,0
2016-03-17,6.66,6.79,6.5132,6.78,486370,0
2016-03-18,6.85,7.39,6.77,7.37,1114559,0
2016-03-21,7.34,7.36,7.18,7.27,500681,0
2016-03-22,7.27,7.39,7.16,7.39,353214,0
2016-03-23,7.35,7.39,6.81,6.82,692626,0
2016-03-24,6.82,6.94,6.66,6.85,420042,0
2016-03-28,6.85,6.93,6.75,6.81,211638,0
2016-03-29,6.81,7.13,6.79,7.08,274130,0
2016-03-30,7.06,7.245,7.005,7.2,282275,0
2016-03-31,7.19,7.32,7.06,7.23,251113,0
2016-04-01,7.14,7.1932,7.023,7.18,353701,0
2016-04-04,7.14,7.24,7,7.12,344626,0
2016-04-05,7.1,7.18,7.01,7.1,420989,0
2016-04-06,7.1,7.22,7.03,7.21,368347,0
2016-04-07,7.18,7.27,7.1,7.13,298802,0
2016-04-08,7.2,7.22,7.03,7.07,289228,0
2016-04-11,7.08,7.17,6.89,7.02,400384,0
2016-04-12,6.98,7.16,6.905,7.09,299641,0
2016-04-13,7.15,7.35,7.1,7.14,638379,0
2016-04-14,7.11,7.21,7.01,7.15,544316,0
2016-04-15,7.09,7.18,7.0312,7.11,213395,0
2016-04-18,7.1,7.2,6.99,7.04,737061,0
2016-04-19,7.05,7.28,6.98,7.18,1424986,0
2016-04-20,7.22,7.44,7.19,7.38,676084,0
2016-04-21,7.38,7.6,7.37,7.46,453420,0
2016-04-22,7.48,7.51,7.25,7.29,337828,0
2016-04-25,7.26,7.37,7.235,7.32,234354,0
2016-04-26,7.33,7.49,7.11,7.4,339376,0
2016-04-27,7.4,7.53,7.11,7.27,564744,0
2016-04-28,7.22,7.49,7.22,7.36,431596,0
2016-04-29,7.32,7.49,7.11,7.18,300624,0
2016-05-02,7.22,7.37,7.09,7.16,352519,0
2016-05-03,7.13,7.14,6.95,6.97,319427,0
2016-05-04,6.94,7.07,6.76,6.85,436786,0
2016-05-05,6.65,6.86,6.4,6.51,1060185,0
2016-05-06,6.5,6.9,6.4601,6.64,860771,0
2016-05-09,6.62,6.79,6.525,6.67,544553,0
2016-05-10,6.73,6.96,6.71,6.84,724506,0
2016-05-11,6.81,6.92,6.72,6.78,302503,0
2016-05-12,6.78,6.955,6.54,6.56,366671,0
2016-05-13,6.56,6.76,6.544,6.68,413989,0
2016-05-16,6.68,6.975,6.675,6.93,814154,0
2016-05-17,6.9,6.99,6.685,6.71,512867,0
2016-05-18,6.7,7.04,6.65,6.91,412824,0
2016-05-19,6.89,6.91,6.67,6.72,330197,0
2016-05-20,6.71,7.03,6.71,6.84,446736,0
2016-05-23,6.86,7.04,6.85,6.97,410929,0
2016-05-24,7,7.17,6.94,7.17,366756,0
2016-05-25,7.16,7.355,7.03,7.32,1031045,0
2016-05-26,7.31,7.375,7.2,7.34,617576,0
2016-05-27,7.34,7.58,7.24,7.51,1049771,0
2016-05-31,7.51,7.71,7.51,7.68,666227,0
2016-06-01,7.64,7.91,7.6,7.89,638346,0
2016-06-02,7.85,7.97,7.8,7.91,349806,0
2016-06-03,7.91,7.91,7.72,7.815,318591,0
2016-06-06,7.81,7.99,7.76,7.9,317065,0
2016-06-07,7.89,7.97,7.77,7.91,421957,0
2016-06-08,7.87,7.9,7.69,7.83,296249,0
2016-06-09,7.83,7.92,7.74,7.905,333292,0
2016-06-10,7.84,7.89,7.72,7.78,267747,0
2016-06-13,7.4,7.5,6.67,6.83,1628288,0
2016-06-14,6.74,7.05,6.74,6.99,698076,0
2016-06-15,6.99,7.0899,6.9499,7,864275,0
2016-06-16,6.98,7.05,6.8,6.95,724950,0
2016-06-17,6.97,7,6.87,6.94,867253,0
2016-06-20,7,7.02,6.86,6.87,500283,0
2016-06-21,6.89,7.03,6.83,6.89,342678,0
2016-06-22,6.9,6.93,6.625,6.77,642706,0
2016-06-23,6.81,6.95,6.76,6.81,489827,0
2016-06-24,6.57,6.74,6.44,6.61,594522,0
2016-06-27,6.51,6.64,6.45,6.55,851287,0
2016-06-28,6.6,6.83,6.6,6.73,903164,0
2016-06-29,6.83,7.09,6.82,7.08,1126120,0
2016-06-30,7.06,7.19,5.81,5.915,5242151,0
2016-07-01,5.57,6.39,5.57,6.2,5151248,0
2016-07-05,6.1,6.16,5.89,5.97,1047204,0
2016-07-06,5.93,6.31,5.92,6.27,1050400,0
2016-07-07,6.26,6.41,6.14,6.2,1033197,0
2016-07-08,6.23,6.58,6.21,6.44,890750,0
2016-07-11,6.5,6.57,6.39,6.56,1000043,0
2016-07-12,6.6,6.72,6.54,6.59,1042123,0
2016-07-13,6.65,6.69,6.41,6.48,695270,0
2016-07-14,6.46,6.65,6.35,6.48,1031779,0
2016-07-15,6.52,6.59,6.42,6.46,327431,0
2016-07-18,6.42,6.49,6.23,6.42,331799,0
2016-07-19,6.44,6.56,6.4,6.45,374636,0
2016-07-20,6.45,6.525,6.41,6.46,225437,0
2016-07-21,6.48,6.62,6.45,6.49,413320,0
2016-07-22,6.5,6.531,6.37,6.46,300125,0
2016-07-25,6.46,6.55,6.39,6.51,227092,0
2016-07-26,6.5,6.57,6.41,6.5,208062,0
2016-07-27,6.51,6.66,6.43,6.63,240693,0
2016-07-28,6.6,6.65,6.42,6.59,428913,0
2016-07-29,6.62,6.84,6.43,6.82,555317,0
2016-08-01,6.8,6.82,6.665,6.81,584049,0
2016-08-02,6.77,6.82,6.565,6.67,767880,0
2016-08-03,6.61,6.82,6.53,6.81,630399,0
2016-08-04,6.95,7.24,6.87,6.98,976265,0
2016-08-05,7.02,7.35,6.94,7.31,707285,0
2016-08-08,7.28,7.32,7.18,7.24,680518,0
2016-08-09,7.26,7.295,7.135,7.2,501029,0
2016-08-10,7.23,7.25,7.01,7.05,394886,0
2016-08-11,7,7.17,7,7.05,397047,0
2016-08-12,7.05,7.13,6.92,6.97,339092,0
2016-08-15,7.02,7.17,7.01,7.06,358534,0
2016-08-16,7,7.13,7,7.03,417591,0
2016-08-17,7.06,7.16,6.95,6.96,269844,0
2016-08-18,6.98,7.07,6.91,6.93,347283,0
2016-08-19,6.91,7.0199,6.84,6.94,314985,0
2016-08-22,6.89,7,6.87,6.99,385224,0
2016-08-23,7.03,7.1,6.99,7,227369,0
2016-08-24,7.48,8.2,7.42,7.74,6061024,0
2016-08-25,7.75,7.9,7.57,7.76,933008,0
2016-08-26,7.75,8.09,7.72,7.85,1045999,0
2016-08-29,8.24,9,8.1389,8.66,4119166,0
2016-08-30,8.83,8.86,8.43,8.58,1280011,0
2016-08-31,8.56,8.64,8.44,8.57,990649,0
2016-09-01,8.57,8.63,8.42,8.56,679125,0
2016-09-02,8.63,8.74,8.51,8.72,432969,0
2016-09-06,8.81,8.82,8.505,8.64,913919,0
2016-09-07,8.6,8.81,8.6,8.77,587879,0
2016-09-08,8.72,9.05,8.71,8.94,772705,0
2016-09-09,8.83,8.83,8.515,8.52,656061,0
2016-09-12,8.49,8.75,8.31,8.73,462781,0
2016-09-13,8.67,8.79,8.56,8.58,569493,0
2016-09-14,8.65,8.66,8.49,8.6,748519,0
2016-09-15,8.64,8.77,8.55,8.68,801267,0
2016-09-16,8.66,8.87,8.58,8.65,922480,0
2016-09-19,8.36,8.5,8.08,8.46,1380824,0
2016-09-20,8.46,8.5519,8.34,8.35,589561,0
2016-09-21,8.31,8.5,8.22,8.49,682658,0
2016-09-22,8.45,8.59,8.061,8.49,790268,0
2016-09-23,8.43,8.51,8.29,8.305,566494,0
2016-09-26,8.25,8.28,8.14,8.14,549515,0
2016-09-27,8.14,8.26,8.01,8.2,793427,0
2016-09-28,8.2,8.215,8.121,8.15,460897,0
2016-09-29,8.17,8.2,7.88,7.89,477818,0
2016-09-30,7.95,7.99,7.8,7.97,634385,0
2016-10-03,7.9,8.075,7.86,8.03,470740,0
2016-10-04,8.03,8.15,8.01,8.01,324245,0
2016-10-05,8.08,8.15,7.99,8.06,320501,0
2016-10-06,8.03,8.15,7.985,8.07,301732,0
2016-10-07,8.07,8.11,7.915,7.95,197543,0
2016-10-10,8.01,8.19,8,8.02,300632,0
2016-10-11,7.99,8.01,7.735,7.82,335949,0
2016-10-12,7.8,7.91,7.77,7.8,221709,0
2016-10-13,7.76,7.97,7.73,7.83,305748,0
2016-10-14,7.83,7.98,7.7,7.71,249046,0
2016-10-17,7.72,7.775,7.66,7.7,350980,0
2016-10-18,7.81,7.88,7.73,7.81,336862,0
2016-10-19,7.85,7.85,7.67,7.75,259538,0
2016-10-20,7.74,7.84,7.63,7.63,305964,0
2016-10-21,7.56,7.8,7.5,7.7,432135,0
2016-10-24,7.76,7.835,7.71,7.83,308287,0
2016-10-25,7.82,7.85,7.73,7.8,320855,0
2016-10-26,7.73,7.82,7.64,7.65,462062,0
2016-10-27,7.73,7.79,7.58,7.59,285657,0
2016-10-28,7.54,7.61,7.49,7.5,324003,0
2016-10-31,7.5,7.54,7.4,7.51,370841,0
2016-11-01,7.51,7.58,7.26,7.32,347021,0
2016-11-02,7.28,7.35,7.21,7.31,497242,0
2016-11-03,8,8,7.21,7.31,703592,0
2016-11-04,7.31,7.4,7.09,7.1,704148,0
2016-11-07,7.23,7.489,7.23,7.42,706730,0
2016-11-08,7.43,7.57,7.36,7.49,295495,0
2016-11-09,7.34,7.67,7.28,7.67,477977,0
2016-11-10,7.8,8.075,7.71,8,667772,0
2016-11-11,8.02,8.33,7.8352,8.31,696902,0
2016-11-14,8.38,8.49,8.16,8.22,442391,0
2016-11-15,8.15,8.2438,8.005,8.17,365953,0
2016-11-16,8.17,8.36,8.1,8.22,428126,0
2016-11-17,8.25,8.59,8.23,8.49,390406,0
2016-11-18,8.49,8.7,8.34,8.61,575475,0
2016-11-21,8.67,8.79,8.535,8.6,555432,0
2016-11-22,8.62,8.96,8.55,8.95,453896,0
2016-11-23,8.89,9.04,8.8,8.87,675150,0
2016-11-25,8.91,8.97,8.8,8.93,173974,0
2016-11-28,8.87,8.94,8.42,8.44,463499,0
2016-11-29,8.5,8.933,8.42,8.43,596726,0
2016-11-30,8.55,8.6,8.37,8.43,498375,0
2016-12-01,8.64,8.765,8.43,8.55,515436,0
2016-12-02,8.5,8.65,8.21,8.37,326788,0
2016-12-05,8.43,8.71,8.4058,8.7,462583,0
2016-12-06,8.75,8.75,8.51,8.715,356204,0
2016-12-07,8.71,8.83,8.53,8.79,308705,0
2016-12-08,8.84,8.98,8.74,8.91,345915,0
2016-12-09,8.95,9.05,8.76,8.7699,715192,0
2016-12-12,8.77,8.89,8.64,8.88,576193,0
2016-12-13,8.91,9.325,8.8264,9.07,735896,0
2016-12-14,9.14,9.295,9.02,9.17,640573,0
2016-12-15,9.17,9.41,9.09,9.37,686678,0
2016-12-16,9.4,9.53,9.19,9.2,792962,0
2016-12-19,9.23,9.28,8.985,9.01,644150,0
2016-12-20,9.1,9.13,8.87,8.88,464017,0
2016-12-21,9,9.11,8.93,8.99,496630,0
2016-12-22,8.95,8.95,8.74,8.75,564185,0
2016-12-23,8.72,8.945,8.65,8.75,514542,0
2016-12-27,8.72,8.96,8.7175,8.86,310576,0
2016-12-28,8.89,8.91,8.76,8.78,209533,0
2016-12-29,8.79,8.935,8.79,8.84,343727,0
2016-12-30,8.85,8.88,8.72,8.78,280176,0
2017-01-03,8.87,8.88,8.7,8.79,290045,0
2017-01-04,8.81,8.98,8.78,8.93,266453,0
2017-01-05,8.92,8.93,8.815,8.87,207236,0
2017-01-06,8.89,8.89,8.76,8.77,184178,0
2017-01-09,8.75,8.85,8.67,8.75,286131,0
2017-01-10,8.8,9.09,8.77,9.09,479675,0
2017-01-11,9.09,9.09,8.825,8.91,487590,0
2017-01-12,8.87,8.9,8.67,8.75,254915,0
2017-01-13,8.81,8.92,8.71,8.86,233870,0
2017-01-17,8.84,8.84,8.62,8.71,284702,0
2017-01-18,8.76,8.83,8.65,8.73,238973,0
2017-01-19,8.78,8.78,8.5,8.61,291886,0
2017-01-20,8.61,8.69,8.52,8.53,264725,0
2017-01-23,8.52,8.59,8.39,8.48,327095,0
2017-01-24,8.5,8.61,8.425,8.58,204575,0
2017-01-25,8.66,8.73,8.505,8.64,266880,0
2017-01-26,8.58,8.61,8.46,8.55,264403,0
2017-01-27,8.54,8.7,8.54,8.66,264313,0
2017-01-30,8.63,8.68,8.4,8.66,356196,0
2017-01-31,8.61,8.88,8.46,8.82,386380,0
2017-02-01,8.86,8.94,8.8,8.93,364983,0
2017-02-02,8.89,9,8.73,8.78,408821,0
2017-02-03,8.82,8.97,8.71,8.94,266637,0
2017-02-06,8.88,9.05,8.85,8.98,282376,0
2017-02-07,8.9,8.93,8.78,8.82,386503,0
2017-02-08,8.83,8.91,8.7,8.85,355528,0
2017-02-09,10.06,11.41,9.92,10.49,4827939,0
2017-02-10,10.5,10.89,10.37,10.51,1716323,0
2017-02-13,10.61,10.72,10.41,10.49,1202737,0
2017-02-14,10.4,10.87,10.28,10.86,1070383,0
2017-02-15,10.93,11.17,10.88,11.115,1171028,0
2017-02-16,11.12,11.2,10.82,11.1,896542,0
2017-02-17,11.06,11.28,10.7,11.23,798722,0
2017-02-21,11.23,11.34,10.97,11,761657,0
2017-02-22,10.96,11.17,10.905,11.08,757335,0
2017-02-23,11.09,11.12,10.95,11.075,443186,0
2017-02-24,10.97,11.48,10.89,11.15,1355271,0
2017-02-27,11.27,11.44,11.2,11.22,696260,0
2017-02-28,11.16,11.39,11.06,11.21,1074370,0
2017-03-01,11.39,11.5,11.21,11.38,631672,0
2017-03-02,11.33,12.07,11.33,11.83,1379594,0
2017-03-03,11.9,11.9386,11.595,11.8,562470,0
2017-03-06,11.71,11.81,11.54,11.64,935456,0
2017-03-07,11.63,11.75,11.4678,11.55,528959,0
2017-03-08,11.56,11.65,11.445,11.5,422140,0
2017-03-09,11.48,11.61,11.43,11.47,340410,0
2017-03-10,11.59,11.6232,11.34,11.46,457289,0
2017-03-13,11.5273,11.58,11.29,11.43,367837,0
2017-03-14,11.37,11.37,11.06,11.07,449061,0
2017-03-15,11.11,11.355,11.03,11.32,513276,0
2017-03-16,11.34,11.378,11.05,11.13,559695,0
2017-03-17,11.07,11.2,10.85,10.86,759612,0
2017-03-20,10.84,10.99,10.75,10.89,366508,0
2017-03-21,11.76,12.08,11.61,11.8,2663533,0
2017-03-22,11.83,12.06,11.62,12.06,8816271,0
2017-03-23,11.93,12.28,11.91,12.055,1518163,0
2017-03-24,12.07,12.14,11.92,12.13,1278240,0
2017-03-27,12.06,12.5,11.877,12.49,1004020,0
2017-03-28,12.5,12.74,12.32,12.73,947872,0
2017-03-29,12.72,12.75,12.55,12.57,713680,0
2017-03-30,12.6,12.755,12.47,12.7,884562,0
2017-03-31,12.7,12.97,12.56,12.92,660675,0
2017-04-03,13,13.03,12.52,12.52,1135512,0
2017-04-04,12.5,12.64,12.4,12.63,1191331,0
2017-04-05,12.68,12.79,12.33,12.36,964008,0
2017-04-06,12.34,12.37,12.11,12.3,930709,0
2017-04-07,12.53,12.95,12.5,12.51,1003046,0
2017-04-10,12.6,12.614,12.23,12.25,668092,0
2017-04-11,12.21,12.36,12.025,12.34,1127840,0
2017-04-12,12.31,12.41,12.27,12.33,705789,0
2017-04-13,12.3,12.45,12.2,12.35,773249,0
2017-04-17,12.35,12.56,12.29,12.49,739034,0
2017-04-18,12.46,12.47,12.31,12.41,604412,0
2017-04-19,12.49,12.685,12.41,12.51,658047,0
2017-04-20,12.57,12.705,12.44,12.64,566541,0
2017-04-21,12.6,12.74,12.43,12.67,734292,0
2017-04-24,12.83,12.9,12.605,12.69,604384,0
2017-04-25,12.76,12.89,12.73,12.86,715570,0
2017-04-26,12.86,13.14,12.83,13.13,679008,0
2017-04-27,13.12,13.3,13.01,13.015,567411,0
2017-04-28,13.05,13.23,13,13.11,668301,0
2017-05-01,13.2,13.48,13.05,13.28,778145,0
2017-05-02,13.25,13.405,13.1,13.38,820140,0
2017-05-03,13.36,13.41,12.995,13.21,1066124,0
2017-05-04,14.24,15.72,13.73,15.64,3309577,0
2017-05-05,15.32,15.4,14.84,14.99,1984038,0
2017-05-08,14.96,15.245,14.82,14.84,1748234,0
2017-05-09,14.75,15.1,14.66,15,1304913,0
2017-05-10,15,15,14.55,14.9,1023375,0
2017-05-11,14.87,15.09,14.75,14.99,763570,0
2017-05-12,14.92,15.12,14.86,14.96,669178,0
2017-05-15,15.05,15.275,14.98,15.11,791315,0
2017-05-16,15.18,15.32,14.86,14.9,692484,0
2017-05-17,14.8,14.81,14.48,14.5,777508,0
2017-05-18,14.45,14.63,14.09,14.35,1017910,0
2017-05-19,14.38,14.59,14.27,14.52,707494,0
2017-05-22,14.57,14.62,14.47,14.59,493025,0
2017-05-23,14.64,14.64,14.435,14.59,526812,0
2017-05-24,14.61,14.65,14.455,14.65,450389,0
2017-05-25,14.74,14.91,14.68,14.8,500949,0
2017-05-26,14.79,14.9,14.74,14.84,427268,0
2017-05-30,14.8,15.33,14.78,15.12,1287646,0
2017-05-31,15.23,15.29,14.89,15.07,657696,0
2017-06-01,15.1,15.46,15.01,15.4,778350,0
2017-06-02,15.39,15.85,15.39,15.74,601679,0
2017-06-05,15.79,15.86,15.6,15.62,502709,0
2017-06-06,15.6,15.64,15.42,15.44,367746,0
2017-06-07,15.44,15.48,15.26,15.4,469220,0
2017-06-08,15.37,15.73,15.31,15.71,538660,0
2017-06-09,15.75,15.9,14.95,15.17,830442,0
2017-06-12,15.1,15.2,14.69,15.16,704042,0
2017-06-13,15.21,15.39,15.1,15.33,420171,0
2017-06-14,15.35,15.48,15.2,15.33,411774,0
2017-06-15,15.19,15.19,14.89,15.16,523146,0
2017-06-16,15,15.22,14.12,14.94,1115137,0
2017-06-19,14.96,15.1,14.91,14.94,531491,0
2017-06-20,14.91,15.02,14.82,14.96,611181,0
2017-06-21,15.01,15.07,14.83,14.87,311783,0
2017-06-22,14.86,15.33,14.84,15.29,391092,0
2017-06-23,15.3,15.575,15.15,15.55,658213,0
2017-06-26,15.56,15.84,15.46,15.72,543083,0
2017-06-27,16,17.68,15.86,17.3,3862671,0
2017-06-28,17.34,17.71,17.19,17.71,1661057,0
2017-06-29,17.8,17.96,17.62,17.84,1004079,0
2017-06-30,17.87,17.91,17.25,17.26,886063,0
2017-07-03,17.26,17.54,17.14,17.44,476247,0
2017-07-05,17.52,18.05,17.44,17.92,933723,0
2017-07-06,17.83,17.83,17.31,17.37,1089605,0
2017-07-07,17.51,17.95,17.33,17.89,712994,0
2017-07-10,18.01,18.68,17.9065,18.515,1016786,0
2017-07-11,18.57,18.9,18.5499,18.68,958011,0
2017-07-12,18.86,18.89,18.56,18.71,888869,0
2017-07-13,18.77,18.81,18.45,18.81,1057948,0
2017-07-14,18.75,19.048,18.67,19.01,423242,0
2017-07-17,19.06,19.28,18.84,19.19,999279,0
2017-07-18,19.18,19.33,18.505,18.59,1386655,0
2017-07-19,18.69,18.71,18.5,18.555,815566,0
2017-07-20,18.58,18.65,18.315,18.36,857246,0
2017-07-21,18.64,18.67,17.905,18,873906,0
2017-07-24,18.05,18.67,18.032,18.63,811401,0
2017-07-25,18.66,18.87,18.2,18.25,580055,0
2017-07-26,18.3,18.3,17.92,18,526699,0
2017-07-27,18,18.13,17.43,17.73,652260,0
2017-07-28,17.69,18.03,17.55,17.78,525975,0
2017-07-31,17.84,17.95,17.52,17.54,613786,0
2017-08-01,17.63,17.805,17.46,17.75,891605,0
2017-08-02,17.71,17.88,17.06,17.27,1032887,0
2017-08-03,18.73,20.55,18.4,20.15,2585865,0
2017-08-04,20.34,20.61,20.03,20.605,2232762,0
2017-08-07,20.52,21.59,20.37,21.2,1657381,0
2017-08-08,21.2,21.55,20.98,21.46,1087880,0
2017-08-09,20.96,21.4,20.8,20.94,1029814,0
2017-08-10,20.94,20.94,20.18,20.3,800421,0
2017-08-11,20.3,20.94,20.2448,20.73,571659,0
2017-08-14,20.91,21.37,20.5,20.73,696834,0
2017-08-15,20.86,20.89,20.48,20.53,522096,0
2017-08-16,20.62,20.82,20.22,20.29,553010,0
2017-08-17,20.26,20.4,19.93,19.965,626248,0
2017-08-18,19.84,20.41,19.63,20.26,863698,0
2017-08-21,20.18,20.53,20.06,20.47,532962,0
2017-08-22,20.55,21.145,20.4908,20.86,689603,0
2017-08-23,20.81,20.9,20.45,20.52,353356,0
2017-08-24,20.6,20.745,20.27,20.58,403858,0
2017-08-25,20.62,20.62,20.12,20.28,495518,0
2017-08-28,20.31,20.4,20.08,20.3,533399,0
2017-08-29,20.11,20.22,19.88,20.02,441351,0
2017-08-30,20.06,20.38,19.98,20.24,514232,0
2017-08-31,20.32,20.49,20.18,20.41,699092,0
2017-09-01,20.41,20.89,20.27,20.84,697850,0
2017-09-05,20.73,20.99,20.51,20.74,647936,0
2017-09-06,20.77,21.25,20.59,21.11,720852,0
2017-09-07,21.19,21.84,21.02,21.645,1007974,0
2017-09-08,21.66,21.8,21.4003,21.6,324237,0
2017-09-11,21.77,22.15,21.66,22.02,372579,0
2017-09-12,22.02,22.1,21.52,21.66,276151,0
2017-09-13,21.65,21.71,21.44,21.71,498599,0
2017-09-14,21.77,22.16,21.71,22.15,578718,0
2017-09-15,22.19,22.25,21.89,21.98,763179,0
2017-09-18,22.03,22.22,21.9,21.97,580700,0
2017-09-19,21.88,22.04,21.76,21.81,425404,0
2017-09-20,21.82,21.99,21.72,21.94,278294,0
2017-09-21,21.87,21.87,21.36,21.61,404830,0
2017-09-22,21.54,21.79,21.36,21.74,436293,0
2017-09-25,21.67,22.15,21.5,22.14,509533,0
2017-09-26,22.2,22.4004,21.77,21.83,497060,0
2017-09-27,22.03,22.76,21.75,22.71,566393,0
2017-09-28,22.65,22.79,22.34,22.75,378243,0
2017-09-29,22.63,22.79,22.22,22.5,629433,0
2017-10-02,22.6,22.94,22.54,22.81,543542,0
2017-10-03,22.88,22.99,22.24,22.77,750850,0
2017-10-04,22.9,23.01,22.61,22.78,515525,0
2017-10-05,22.81,22.95,22.33,22.34,590907,0
2017-10-06,22.34,22.7,22.17,22.25,465137,0
2017-10-09,22.26,22.365,21.7302,21.91,558227,0
2017-10-10,21.98,22.15,21.71,21.97,350632,0
2017-10-11,22.02,22.41,22,22.06,294108,0
2017-10-12,22,22.19,21.9,22.06,257866,0
2017-10-13,22.1084,22.11,21.515,21.57,436435,0
2017-10-16,21.51,21.845,20.92,20.97,889000,0
2017-10-17,20.51,20.51,18.36,18.89,3284692,0
2017-10-18,18.8,20.22,18.55,19.85,1486241,0
2017-10-19,19.69,20.19,19.39,19.58,669112,0
2017-10-20,19.75,20.25,19.58,20.24,799513,0
2017-10-23,20.3,20.83,20.3,20.39,416810,0
2017-10-24,20.4,20.9,20.34,20.62,527565,0
2017-10-25,20.59,20.82,20.48,20.64,516581,0
2017-10-26,20.65,20.8,20.34,20.37,479038,0
2017-10-27,20.64,21.33,20.46,21.28,736506,0
2017-10-30,21.11,21.11,19.93,20,772973,0
2017-10-31,20.02,20.05,19.53,19.75,1405412,0
2017-11-01,19.82,20,18.93,19.02,1483538,0
2017-11-02,14.52,16.2,13.38,13.76,8146847,0
2017-11-03,13.71,14.85,12.86,14.82,2075018,0
2017-11-06,14.36,14.76,14.06,14.49,1164161,0
2017-11-07,14.42,14.42,13.77,13.85,1052318,0
2017-11-08,13.9,13.98,13.37,13.44,1219511,0
2017-11-09,13.36,14.42,13.21,14.33,1061460,0
2017-11-10,14.56,14.6,13.82,14.25,1944935,0
