Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.63,18.83,18.49,18.75,772619,0
2005-02-28,18.56,18.9,18.39,18.58,638507,0
2005-03-01,18.51,18.96,18.51,18.71,453733,0
2005-03-02,18.53,18.79,18.16,18.42,831966,0
2005-03-03,18.39,18.6,18.03,18.38,381151,0
2005-03-04,18.33,18.51,18.01,18.1,344481,0
2005-03-07,18,18.75,17.93,18.48,432649,0
2005-03-08,18.6,18.74,18.1,18.12,466839,0
2005-03-09,18.08,18.43,17.87,17.88,608883,0
2005-03-10,18.02,18.13,17.71,17.94,1065284,0
2005-03-11,17.9,18.33,17.73,17.9,440400,0
2005-03-14,17.8,18.42,17.76,18.16,472926,0
2005-03-15,18.29,18.38,17.87,18.01,618231,0
2005-03-16,18.01,18.45,17.7,17.9,440943,0
2005-03-17,17.82,18.09,17.64,17.87,296869,0
2005-03-18,17.79,18.09,17.51,17.98,544491,0
2005-03-21,17.88,18.23,17.82,17.93,671678,0
2005-03-22,17.84,18.15,17.75,17.86,798391,0
2005-03-23,17.77,18.2,17.7,17.93,560539,0
2005-03-24,17.94,18.23,17.94,18.02,362748,0
2005-03-28,18.16,18.36,17.93,17.96,210017,0
2005-03-29,18,18.27,17.87,17.92,470291,0
2005-03-30,17.96,18.37,17.9,18.36,394980,0
2005-03-31,18.38,18.38,17.9,18.1,422275,0
2005-04-01,18.19,18.37,17.94,17.94,472968,0
2005-04-04,17.99,18.02,17.9,17.99,305180,0
2005-04-05,17.97,18.08,17.92,18,788218,0
2005-04-06,17.59,17.76,17.25,17.31,920080,0
2005-04-07,17.21,17.69,17.2,17.55,454035,0
2005-04-08,17.62,17.85,17.51,17.6,366986,0
2005-04-11,17.76,17.85,17.43,17.5,352473,0
2005-04-12,17.51,17.51,16.82,17.18,447138,0
2005-04-13,17.19,17.19,16.5,16.59,317524,0
2005-04-14,16.74,16.75,16.24,16.28,284644,0
2005-04-15,16.27,16.29,15.75,16.01,382156,0
2005-04-18,15.97,16.4,15.85,16.03,305491,0
2005-04-19,16.11,16.99,16.11,16.86,574450,0
2005-04-20,16.86,16.98,16.65,16.71,669446,0
2005-04-21,16.75,17.1,16.6,17.02,210508,0
2005-04-22,17.1,17.13,16.56,16.68,447351,0
2005-04-25,16.85,16.86,16.56,16.73,180427,0
2005-04-26,16.69,16.98,16.45,16.6,263064,0
2005-04-27,16.5,16.55,16.25,16.39,343369,0
2005-04-28,16.31,16.58,16.18,16.19,347180,0
2005-04-29,16.27,16.27,15.69,15.9,365667,0
2005-05-02,16.02,16.04,15.75,16,415917,0
2005-05-03,15.98,16.32,15.88,16.05,363274,0
2005-05-04,16.08,16.36,16.07,16.35,243113,0
2005-05-05,16.34,16.52,16.1,16.34,296408,0
2005-05-06,16.45,16.45,16.21,16.39,250791,0
2005-05-09,16.43,16.46,16.1,16.45,130687,0
2005-05-10,16.3,16.44,16.11,16.27,214606,0
2005-05-11,16.35,16.43,16.05,16.42,254211,0
2005-05-12,16.43,16.73,16.29,16.34,129879,0
2005-05-13,16.47,16.99,16.39,16.8,238793,0
2005-05-16,16.92,17.14,16.73,17.03,248506,0
2005-05-17,16.99,17.57,16.99,17.49,792198,0
2005-05-18,19.67,22.1,19.52,21.91,10410147,0
2005-05-19,22.02,22.59,21.84,22.43,1953815,0
2005-05-20,22.26,22.5,21.92,22.31,967332,0
2005-05-23,22.46,22.47,22.05,22.31,859436,0
2005-05-24,22.25,22.8,22.2,22.77,1153481,0
2005-05-25,22.75,23.25,22.51,23.05,884613,0
2005-05-26,23.2,23.8,23.08,23.45,883469,0
2005-05-27,23.38,23.9,23.3,23.62,619556,0
2005-05-31,23.68,23.85,22.88,23.03,631109,0
2005-06-01,23.17,23.75,23.05,23.58,854388,0
2005-06-02,23.61,24.01,23.48,24,492694,0
2005-06-03,24.03,24.03,23.17,23.42,683257,0
2005-06-06,23.5,23.75,23.28,23.7,508319,0
2005-06-07,23.64,24.29,23.53,23.57,512541,0
2005-06-08,23.58,23.79,23.21,23.39,425847,0
2005-06-09,23.31,24.68,23.21,24.56,749416,0
2005-06-10,24.66,24.9,24.32,24.53,733130,0
2005-06-13,24.61,24.61,24.01,24.21,507817,0
2005-06-14,24.23,24.23,23.79,24.18,639186,0
2005-06-15,24.23,24.4,23.8,24.3,527551,0
2005-06-16,24.52,25.96,24.45,25.26,1121742,0
2005-06-17,25.29,25.61,25,25.49,884104,0
2005-06-20,25.39,25.49,25.17,25.2,716196,0
2005-06-21,25.32,25.58,25.16,25.31,384736,0
2005-06-22,24.84,25.32,24.57,24.95,1260275,0
2005-06-23,25,25.08,23.99,24.1,1185352,0
2005-06-24,23.9,24,22.15,22.42,1623707,0
2005-06-27,22.39,23.13,22.21,22.75,1050072,0
2005-06-28,22.75,23.43,22.55,23.14,731245,0
2005-06-29,23.1,23.1,21.61,21.69,1600834,0
2005-06-30,22,23.98,21.96,23.34,5904081,0
2005-07-01,23.21,23.69,23.11,23.67,1005922,0
2005-07-05,23.59,24.48,23.54,24.15,876670,0
2005-07-06,24.15,24.7,23.91,24,864153,0
2005-07-07,23.7,24.07,23.16,23.98,968187,0
2005-07-08,24.01,24.77,23.91,24.72,473055,0
2005-07-11,24.7,25.58,24.58,25.5,1073564,0
2005-07-12,25.3,25.9,25.3,25.56,514309,0
2005-07-13,25.56,25.72,25.22,25.3,862716,0
2005-07-14,25.54,25.98,25.45,25.51,814416,0
2005-07-15,25.58,25.63,25.2,25.35,505473,0
2005-07-18,24.42,25.06,24.34,24.76,775739,0
2005-07-19,25.01,25.74,24.77,25.65,791230,0
2005-07-20,25.5,27.03,24.84,26.9,2527345,0
2005-07-21,26.93,26.97,26.15,26.19,792323,0
2005-07-22,26.15,26.56,25.28,26.28,1110950,0
2005-07-25,26.29,27.26,26.29,26.78,748528,0
2005-07-26,26.57,26.67,26.07,26.35,489464,0
2005-07-27,26.48,26.6,25.87,26.48,565493,0
2005-07-28,26.63,26.63,26.03,26.4,668798,0
2005-07-29,26.34,26.95,26.3,26.84,640154,0
2005-08-01,26.88,26.95,25.88,26.35,868618,0
2005-08-02,26.43,26.85,26.02,26.67,890450,0
2005-08-03,26.75,27.34,26.14,26.97,768363,0
2005-08-04,26.94,26.94,26.39,26.53,718411,0
2005-08-05,26.58,26.85,26.5,26.67,587332,0
2005-08-08,26.75,26.75,25.75,25.96,539272,0
2005-08-09,26,26.17,25.8,25.93,1108066,0
2005-08-10,26.05,26.7,25.32,25.7,626240,0
2005-08-11,25.75,26.6,25.56,26.56,465968,0
2005-08-12,26.46,26.46,25.83,25.96,353702,0
2005-08-15,25.56,25.69,25.03,25.5,904183,0
2005-08-16,25.47,25.5,24.53,24.98,1039039,0
2005-08-17,21.49,22,20.1,20.2,6317251,0
2005-08-18,20.22,21.04,20.07,20.78,2086020,0
2005-08-19,20.67,20.78,20.11,20.3,1527750,0
2005-08-22,20.21,20.71,19.84,20.63,1080920,0
2005-08-23,20.63,21.16,20.59,21.09,1290390,0
2005-08-24,21.16,21.23,20.48,20.63,771789,0
2005-08-25,20.65,20.7,19.98,20.44,1271162,0
2005-08-26,20.39,20.44,19.92,20.15,948880,0
2005-08-29,20.09,20.44,20.05,20.43,433704,0
2005-08-30,20.41,20.73,20.35,20.57,553441,0
2005-08-31,20.45,20.97,20.44,20.77,857942,0
2005-09-01,20.91,21.12,20.46,20.72,970628,0
2005-09-02,20.72,20.79,20.45,20.63,448485,0
2005-09-06,20.65,20.96,20.54,20.84,732979,0
2005-09-07,20.79,21.09,20.71,20.9,559863,0
2005-09-08,20.97,21.06,20.66,20.77,643589,0
2005-09-09,20.77,20.9,20.58,20.74,460696,0
2005-09-12,20.62,21.39,20.55,21.31,755813,0
2005-09-13,21.31,22.04,21.12,21.81,1185946,0
2005-09-14,21.99,22.16,21.29,21.29,788300,0
2005-09-15,21.3,21.65,21.03,21.23,891916,0
2005-09-16,21.3,21.47,20.76,21.21,706594,0
2005-09-19,21.12,21.12,20.33,20.54,595947,0
2005-09-20,20.62,20.77,20.07,20.21,496991,0
2005-09-21,20.17,20.28,19.39,19.42,888000,0
2005-09-22,19.3,19.66,19.15,19.59,1186524,0
2005-09-23,19.45,19.6,19.23,19.52,329414,0
2005-09-26,19.62,19.63,19.1,19.24,1271078,0
2005-09-27,19.29,19.3,18.8,19.08,377232,0
2005-09-28,19.09,19.53,18.68,19.05,598059,0
2005-09-29,18.91,19.27,18.71,19.27,376111,0
2005-09-30,19.16,19.7,19.1,19.4,518437,0
2005-10-03,20.75,20.75,19.75,19.75,855479,0
2005-10-04,19.9,20.15,19.7,19.89,954601,0
2005-10-05,19.98,19.98,19.43,19.46,627428,0
2005-10-06,19.6,19.68,18.79,19.06,510506,0
2005-10-07,19.23,19.51,18.86,19.11,419744,0
2005-10-10,19.13,19.23,18.51,18.72,686971,0
2005-10-11,18.86,18.91,18.33,18.39,585446,0
2005-10-12,18.34,18.43,17.76,18,748963,0
2005-10-13,17.97,18.71,17.9,18.6,477749,0
2005-10-14,18.75,18.78,18.37,18.62,445133,0
2005-10-17,18.7,18.73,18.23,18.46,306762,0
2005-10-18,18.42,18.55,18.17,18.35,288089,0
2005-10-19,18.35,18.81,17.67,18.79,428549,0
2005-10-20,18.85,19.21,18.74,18.92,376757,0
2005-10-21,18.97,19.46,18.93,19.04,360660,0
2005-10-24,19.05,19.06,18.6,19,458526,0
2005-10-25,18.89,19.17,18.35,18.69,346971,0
2005-10-26,18.73,18.98,18.44,18.5,303439,0
2005-10-27,18.4,18.42,17.54,17.74,416728,0
2005-10-28,17.7,17.87,17.35,17.7,427102,0
2005-10-31,17.65,18.19,17.65,18,411113,0
2005-11-01,18.04,18.31,17.6,17.99,389014,0
2005-11-02,18.06,18.69,17.86,18.31,490586,0
2005-11-03,18.48,19.04,18.44,18.59,421474,0
2005-11-04,18.71,18.75,18.09,18.33,386889,0
2005-11-07,18.38,18.63,18.2,18.5,524999,0
2005-11-08,18.39,18.83,18.25,18.73,411904,0
2005-11-09,16.51,16.8,15.81,16.26,3221176,0
2005-11-10,16.2,16.55,16.05,16.15,1113141,0
2005-11-11,16.15,16.4,16.05,16.18,552800,0
2005-11-14,16.24,16.27,15.95,15.99,658824,0
2005-11-15,16.05,16.05,15.51,15.51,936264,0
2005-11-16,15.47,15.7,15.42,15.47,597759,0
2005-11-17,15.46,15.6,15.24,15.46,687133,0
2005-11-18,15.55,15.75,15.46,15.63,796119,0
2005-11-21,15.67,15.73,15.46,15.69,749050,0
2005-11-22,15.73,16.17,15.69,15.9,444177,0
2005-11-23,16,16.25,15.51,15.88,327110,0
2005-11-25,15.94,16.25,15.83,16.24,159490,0
2005-11-28,16.25,16.36,15.87,15.95,723627,0
2005-11-29,16,16.11,15.79,15.89,356877,0
2005-11-30,15.82,16.23,15.82,15.91,513297,0
2005-12-01,16.85,17.04,16.55,16.75,903153,0
2005-12-02,16.68,17.5,16.53,16.98,551980,0
2005-12-05,17.17,17.19,16.66,17.04,790863,0
2005-12-06,17.14,17.51,17,17.27,850210,0
2005-12-07,16.93,17.21,16.58,16.81,889695,0
2005-12-08,15.95,16.38,15.25,15.68,1689054,0
2005-12-09,15.68,16.06,15.55,15.98,562349,0
2005-12-12,15.98,16.51,15.93,16.15,751728,0
2005-12-13,16.04,16.46,15.9,16.17,632696,0
2005-12-14,16.25,16.38,15.8,15.96,349740,0
2005-12-15,15.87,15.91,15.55,15.91,1111182,0
2005-12-16,15.93,16.11,15.77,15.9,688810,0
2005-12-19,15.95,15.97,15.5,15.52,881934,0
2005-12-20,15.48,15.59,15.28,15.28,698530,0
2005-12-21,15.4,15.7,15.12,15.33,543263,0
2005-12-22,15.32,15.41,15,15.3,1048122,0
2005-12-23,15.4,16,15.28,15.78,467463,0
2005-12-27,15.7,16,15.32,15.34,559171,0
2005-12-28,15.44,15.44,15.11,15.27,417779,0
2005-12-29,15.2,15.28,15.11,15.2,777891,0
2005-12-30,15.19,15.22,14.98,15.06,457249,0
2006-01-03,15,15.3,14.8,15.11,1517820,0
2006-01-04,15.05,15.9,15,15.88,1544820,0
2006-01-05,15.93,16.4,15.69,16.05,909193,0
2006-01-06,16.22,17.18,16.01,16.81,1084217,0
2006-01-09,16.87,17.18,16.57,16.91,1453556,0
2006-01-10,16.02,16.74,16,16.69,2400800,0
2006-01-11,16.55,16.89,16.4,16.82,758594,0
2006-01-12,16.87,16.91,16.55,16.85,904640,0
2006-01-13,16.93,16.99,16.68,16.88,535053,0
2006-01-17,16.81,16.93,16.66,16.84,619555,0
2006-01-18,16.62,17.17,16.5,16.98,733948,0
2006-01-19,17.11,18.07,17.11,17.93,1050548,0
2006-01-20,17.95,17.95,17.18,17.25,836043,0
2006-01-23,17.23,17.39,17.2,17.26,370796,0
2006-01-24,17.35,17.7,17.22,17.52,457123,0
2006-01-25,17.52,17.58,17.16,17.49,457420,0
2006-01-26,17.58,18.44,17.45,18.35,743716,0
2006-01-27,18.38,18.4,17.86,18.22,967678,0
2006-01-30,18.18,18.44,18.02,18.32,824349,0
2006-01-31,18.23,18.34,17.81,18.04,833642,0
2006-02-01,17.95,18.81,17.64,18.68,1080382,0
2006-02-02,18.57,18.6,18,18.21,1495309,0
2006-02-03,18.13,18.35,18.01,18.06,589520,0
2006-02-06,18.13,18.38,17.66,18.26,594221,0
2006-02-07,18.19,18.58,17.92,18.13,643684,0
2006-02-08,18.26,18.48,17.92,18.2,617248,0
2006-02-09,18.3,18.69,18.16,18.3,889618,0
2006-02-10,18.3,18.6,17.95,18.56,870189,0
2006-02-13,18.61,18.86,18.29,18.78,1033129,0
2006-02-14,18.9,19.33,18.7,19.14,1523341,0
2006-02-15,20.16,20.5,19.35,19.39,2947639,0
2006-02-16,19.17,19.3,18.25,18.57,1900968,0
2006-02-17,18.63,18.64,17.92,18.05,962222,0
2006-02-21,17.76,17.84,17.27,17.76,1162031,0
2006-02-22,17.74,17.85,17.43,17.68,584724,0
2006-02-23,17.73,17.88,17.5,17.56,467370,0
2006-02-24,17.66,17.9,17.3,17.78,310221,0
2006-02-27,17.77,18.15,17.62,17.75,381110,0
2006-02-28,17.74,17.93,17.35,17.57,853770,0
2006-03-01,17.66,18.16,17.54,18.09,554797,0
2006-03-02,18.16,18.17,17.78,18.02,421331,0
2006-03-03,17.97,18.06,17.55,17.74,473311,0
2006-03-06,17.65,17.83,17.26,17.44,401334,0
2006-03-07,17.47,17.49,16.93,17.01,584799,0
2006-03-08,17.04,17.08,16.58,16.83,392775,0
2006-03-09,16.83,17.08,16.71,16.75,386887,0
2006-03-10,16.81,17.43,16.59,16.98,240234,0
2006-03-13,17.1,17.46,17,17.09,442527,0
2006-03-14,17.02,17.41,16.91,17.34,292076,0
2006-03-15,17.35,17.38,17.13,17.3,309265,0
2006-03-16,17.37,17.37,17.11,17.28,562809,0
2006-03-17,17.37,17.4,16.83,17.29,777233,0
2006-03-20,17.21,17.64,17.21,17.58,481434,0
2006-03-21,17.51,17.73,17.27,17.3,397107,0
2006-03-22,17.26,17.3,17.06,17.29,327215,0
2006-03-23,17.32,17.54,17.17,17.34,270222,0
2006-03-24,17.38,17.45,17.06,17.37,299493,0
2006-03-27,17.39,17.49,17.17,17.4,299257,0
2006-03-28,17.39,17.46,17.1,17.14,257701,0
2006-03-29,17.2,17.56,17.11,17.49,457085,0
2006-03-30,17.53,17.69,17.48,17.66,664084,0
2006-03-31,17.97,18.88,17.97,18.76,1212664,0
2006-04-03,18.8,19.12,18.3,18.83,1250933,0
2006-04-04,18.91,19.28,18.71,19.07,1033339,0
2006-04-05,19.16,19.26,18.81,19.03,927468,0
2006-04-06,19.03,19.26,18.87,19.21,942869,0
2006-04-07,19.21,19.61,18.85,18.93,755992,0
2006-04-10,18.94,18.94,17.92,18.29,1381329,0
2006-04-11,18.9,18.9,18.21,18.69,870335,0
2006-04-12,18.66,18.9,18.31,18.49,435837,0
2006-04-13,18.58,18.73,18.16,18.55,380667,0
2006-04-17,18.5,18.65,17.73,17.87,473315,0
2006-04-18,17.98,18.69,17.9,18.63,276737,0
2006-04-19,18.71,18.89,18.57,18.82,395101,0
2006-04-20,18.77,18.83,18.49,18.76,337666,0
2006-04-21,18.72,18.9,18.06,18.21,284835,0
2006-04-24,18.09,18.25,17.77,18.01,320896,0
2006-04-25,18.1,18.19,17.87,18.03,380691,0
2006-04-26,18.06,18.31,17.8,17.96,281757,0
2006-04-27,17.89,18.41,17.54,18.08,349101,0
2006-04-28,17.98,18.24,17.8,17.97,293135,0
2006-05-01,18.03,18.44,17.6,17.68,1006296,0
2006-05-02,17.74,17.79,17.5,17.57,308680,0
2006-05-03,17.63,17.85,17.55,17.75,560432,0
2006-05-04,17.75,18.3,17.75,18.3,370485,0
2006-05-05,18.33,19.1,18.3,19,760731,0
2006-05-08,19.08,19.46,18.84,18.84,771613,0
2006-05-09,18.8,19.13,18.54,19.04,906230,0
2006-05-10,19.12,19.29,18.97,18.98,561581,0
2006-05-11,18.98,19.01,18.22,18.32,626157,0
2006-05-12,18.35,18.51,17.86,18.31,400859,0
2006-05-15,18.13,18.36,17.25,17.69,781250,0
2006-05-16,17.66,18,17.38,17.81,802965,0
2006-05-17,18,18,17.22,17.28,1635793,0
2006-05-18,17.8,18.28,17.65,17.81,995092,0
2006-05-19,17.76,18.22,17.63,17.98,483334,0
2006-05-22,17.98,17.98,17.15,17.35,660452,0
2006-05-23,17.48,17.82,17.08,17.08,617036,0
2006-05-24,17.1,17.73,16.86,17.28,848505,0
2006-05-25,17.47,17.7,17.01,17.47,710298,0
2006-05-26,17.49,17.72,17.43,17.55,307719,0
2006-05-30,17.63,17.67,17.01,17.01,810868,0
2006-05-31,17.11,17.15,16.72,16.87,806143,0
2006-06-01,16.95,17.23,16.8,17.23,572936,0
2006-06-02,17.31,17.43,16.84,17.02,455309,0
2006-06-05,16.92,17.23,16.49,16.55,536424,0
2006-06-06,16.65,17.06,16.27,16.57,547980,0
2006-06-07,16.64,17.14,16.1,16.31,579264,0
2006-06-08,16.25,16.57,15.88,16.27,715792,0
2006-06-09,16.34,16.5,15.85,16.01,521436,0
2006-06-12,16.09,16.12,15.58,15.63,473079,0
2006-06-13,15.6,16.22,15.4,15.45,508758,0
2006-06-14,15.54,15.84,15.29,15.53,398337,0
2006-06-15,15.67,16.16,15.53,16.09,338593,0
2006-06-16,16.09,16.12,14.95,14.96,1607181,0
2006-06-19,15.82,15.9,14.6,14.91,1163068,0
2006-06-20,14.93,15.02,14.51,14.85,597247,0
2006-06-21,14.86,15.32,14.86,14.99,823360,0
2006-06-22,14.99,15.17,14.94,15.05,436391,0
2006-06-23,15.09,15.23,14.89,14.96,296967,0
2006-06-26,15.01,15.09,14.77,14.82,356432,0
2006-06-27,14.88,14.95,14.36,14.52,479777,0
2006-06-28,14.6,14.65,14.17,14.52,449479,0
2006-06-29,14.54,15.1,14.4,15.07,889499,0
2006-06-30,15.18,15.18,14.61,14.8,1042097,0
2006-07-03,14.79,15,14.65,14.95,220913,0
2006-07-05,14.87,14.97,14.42,14.56,482482,0
2006-07-06,14.57,14.89,14.57,14.72,561347,0
2006-07-07,14.65,14.66,14.32,14.34,310840,0
2006-07-10,14.48,14.68,14.14,14.22,366883,0
2006-07-11,14.15,14.75,14.08,14.75,344337,0
2006-07-12,14.72,14.73,14.3,14.45,532398,0
2006-07-13,14.41,14.89,14.07,14.13,965880,0
2006-07-14,14.12,14.3,13.81,14.09,831613,0
2006-07-17,14.06,14.25,13.92,13.92,320243,0
2006-07-18,13.98,14.26,13.51,13.78,370309,0
2006-07-19,13.84,14.72,13.84,14.62,366965,0
2006-07-20,15,15.14,14.46,14.51,718667,0
2006-07-21,14.44,14.53,13.73,13.81,576919,0
2006-07-24,13.92,14.56,13.79,14.23,568126,0
2006-07-25,14.3,14.72,14.14,14.25,382250,0
2006-07-26,14.24,14.45,13.67,14.24,593888,0
2006-07-27,14.29,14.53,13.8,13.81,441916,0
2006-07-28,13.93,14.37,13.89,14.29,569474,0
2006-07-31,14.3,14.47,13.89,13.97,748941,0
2006-08-01,13.01,13.95,13,13.61,2047890,0
2006-08-02,13.65,13.79,13.3,13.47,730275,0
2006-08-03,13.3,13.71,13.18,13.58,539764,0
2006-08-04,13.73,13.9,13.04,13.35,465802,0
2006-08-07,13.88,14.11,13.29,13.43,749904,0
2006-08-08,13.49,13.8,13.27,13.39,525060,0
2006-08-09,13.56,13.92,13.52,13.67,395367,0
2006-08-10,13.61,13.8,13.3,13.65,340029,0
2006-08-11,13.6,13.7,13.33,13.46,391478,0
2006-08-14,13.61,13.77,13.38,13.52,320148,0
2006-08-15,13.86,14.15,13.48,14.13,872026,0
2006-08-16,13.54,14.95,13.54,14.74,1178000,0
2006-08-17,14.8,15.25,14.54,14.76,801811,0
2006-08-18,14.77,14.77,14.36,14.67,416060,0
2006-08-21,14.52,14.52,14.13,14.3,472267,0
2006-08-22,14.24,14.54,14.04,14.39,224466,0
2006-08-23,14.39,14.7,13.95,14.03,437356,0
2006-08-24,14.02,14.36,13.87,14.01,426883,0
2006-08-25,14,14.23,13.9,14.09,605150,0
2006-08-28,13.95,14.49,13.95,14.29,437953,0
2006-08-29,14.3,14.4,14.01,14.38,459846,0
2006-08-30,14.43,14.61,14.17,14.59,262908,0
2006-08-31,14.65,14.73,14.31,14.51,407688,0
2006-09-01,14.58,14.85,14.31,14.65,505087,0
2006-09-05,14.65,15.06,14.64,15.03,472821,0
2006-09-06,14.95,15.04,14.57,14.67,492478,0
2006-09-07,14.66,14.84,14.32,14.59,554972,0
2006-09-08,14.65,14.74,14.33,14.6,254992,0
2006-09-11,14.4,14.68,14.34,14.57,259046,0
2006-09-12,14.53,15.37,14.52,15.33,607428,0
2006-09-13,15.38,15.38,15.03,15.2,442135,0
2006-09-14,15.21,15.23,14.79,15,392441,0
2006-09-15,15.17,15.22,14.69,14.87,464001,0
2006-09-18,14.84,15.22,14.69,14.97,514824,0
2006-09-19,14.98,14.98,14.39,14.56,516016,0
2006-09-20,14.53,14.98,14.45,14.76,529560,0
2006-09-21,14.83,14.88,14.14,14.23,521531,0
2006-09-22,14.24,14.37,14.06,14.15,476952,0
2006-09-25,14.24,14.68,14.16,14.62,398920,0
2006-09-26,14.55,14.82,14.24,14.49,338579,0
2006-09-27,14.41,14.66,14.12,14.3,584365,0
2006-09-28,14.29,14.41,14.05,14.24,633839,0
2006-09-29,14.14,14.43,14.1,14.13,778031,0
2006-10-02,14.14,14.29,14.04,14.11,705309,0
2006-10-03,14.01,14.28,13.9,14.26,632621,0
2006-10-04,14.81,14.9,14.36,14.56,1209681,0
2006-10-05,14.49,14.7,14.37,14.54,474849,0
2006-10-06,14.43,14.61,14.14,14.47,419977,0
2006-10-09,14.39,14.61,14.39,14.55,396333,0
2006-10-10,14.52,14.62,14.23,14.29,306439,0
2006-10-11,14.21,14.6,14.09,14.49,635123,0
2006-10-12,14.55,14.79,14.47,14.69,508501,0
2006-10-13,14.72,14.98,14.56,14.83,426084,0
2006-10-16,14.71,15.1,14.71,14.99,528760,0
2006-10-17,14.85,14.88,14.66,14.71,312712,0
2006-10-18,14.76,14.86,14.38,14.5,492380,0
2006-10-19,14.5,14.76,14.36,14.49,567838,0
2006-10-20,14.54,14.63,14.4,14.43,173196,0
2006-10-23,14.43,14.69,14.32,14.46,429343,0
2006-10-24,14.54,14.6,14.18,14.2,438875,0
2006-10-25,14.16,14.46,14.16,14.39,436228,0
2006-10-26,14.45,14.5,14.21,14.39,693379,0
2006-10-27,14.31,14.37,14.12,14.14,598364,0
2006-10-30,14.14,14.37,14.1,14.2,847439,0
2006-10-31,14.21,14.34,13.9,13.99,701236,0
2006-11-01,14,14.26,13.81,13.85,499284,0
2006-11-02,13.77,14,13.75,13.85,499254,0
2006-11-03,13.9,13.99,13.68,13.88,392408,0
2006-11-06,13.97,14.29,13.88,14.19,515200,0
2006-11-07,14.16,14.6,14.15,14.28,237261,0
2006-11-08,14.1,14.59,14.1,14.43,323183,0
2006-11-09,14.5,14.54,14.08,14.13,492351,0
2006-11-10,14.14,14.69,14.06,14.69,367926,0
2006-11-13,14.67,14.85,14.58,14.74,324767,0
2006-11-14,14.77,15.5,14.69,15.4,753775,0
2006-11-15,15.45,15.57,15.24,15.55,534608,0
2006-11-16,15.54,15.56,15.33,15.44,439268,0
2006-11-17,15.4,15.4,15.08,15.12,495627,0
2006-11-20,15.11,15.6,14.97,15.58,580681,0
2006-11-21,15.59,15.7,15.33,15.6,364992,0
2006-11-22,15.6,15.84,15.58,15.79,225415,0
2006-11-24,15.63,15.89,15.56,15.8,89471,0
2006-11-27,15.87,15.88,15.33,15.48,506630,0
2006-11-28,15.47,15.6,15.35,15.51,396869,0
2006-11-29,15.62,15.73,15.49,15.7,372705,0
2006-11-30,15.62,15.95,15.5,15.73,487641,0
2006-12-01,15.63,15.95,15.37,15.61,285662,0
2006-12-04,15.69,15.9,15.54,15.81,639026,0
2006-12-05,15.91,15.93,15.66,15.78,1029178,0
2006-12-06,15.5,16.48,15.35,16.18,2288401,0
2006-12-07,16.17,16.36,15.96,16.1,453222,0
2006-12-08,16.05,16.3,15.83,16.14,404188,0
2006-12-11,16.15,16.62,16.1,16.39,433447,0
2006-12-12,16.43,16.48,16,16.14,436824,0
2006-12-13,16.2,16.36,16.15,16.25,468008,0
2006-12-14,16.32,16.74,16.32,16.66,741163,0
2006-12-15,16.68,16.75,16.45,16.56,601564,0
2006-12-18,16.63,16.75,16.32,16.34,345123,0
2006-12-19,16.22,16.3,16.01,16.2,359578,0
2006-12-20,16.25,16.68,16.16,16.22,440626,0
2006-12-21,16.2,16.43,16.05,16.15,327322,0
2006-12-22,16.16,16.28,16.01,16.05,220075,0
2006-12-26,16.05,16.47,16.05,16.41,282599,0
2006-12-27,16.39,16.62,16.39,16.5,261483,0
2006-12-28,16.52,16.59,16.38,16.47,217311,0
2006-12-29,16.5,16.64,16.33,16.34,255116,0
2007-01-03,16.45,16.73,15.89,16.2,666671,0
2007-01-04,16.11,16.38,15.97,16.32,846750,0
2007-01-05,16.29,16.29,15.76,16.03,560683,0
2007-01-08,16.12,16.29,15.94,16.15,555034,0
2007-01-09,16.2,16.23,15.9,16.2,543979,0
2007-01-10,16.01,16.28,15.75,16.25,431971,0
2007-01-11,16.32,16.75,16.27,16.57,635056,0
2007-01-12,16.53,16.89,16.48,16.87,432743,0
2007-01-16,16.95,16.97,16.57,16.76,596692,0
2007-01-17,16.7,16.75,16.37,16.43,533665,0
2007-01-18,16.44,16.44,15.94,15.98,981037,0
2007-01-19,16.04,16.17,15.67,15.86,807242,0
2007-01-22,15.9,15.96,15.6,15.75,506580,0
2007-01-23,15.7,16.05,15.63,15.78,411685,0
2007-01-24,15.86,16.23,15.84,16.14,340265,0
2007-01-25,16.15,16.34,15.95,16,360604,0
2007-01-26,16.09,16.31,15.78,16.22,394659,0
2007-01-29,16.21,16.55,16.17,16.43,455018,0
2007-01-30,16.41,16.76,16.33,16.64,414652,0
2007-01-31,16.58,16.73,16.35,16.66,410952,0
2007-02-01,16.74,16.88,16.47,16.63,439154,0
2007-02-02,16.7,16.72,16.43,16.58,352302,0
2007-02-05,16.53,16.76,16.43,16.71,351932,0
2007-02-06,16.79,16.8,16.44,16.66,413894,0
2007-02-07,16.7,16.82,16.43,16.76,654683,0
2007-02-08,16.7,16.8,16.61,16.76,204983,0
2007-02-09,16.78,16.85,16.28,16.41,256655,0
2007-02-12,16.4,16.5,16.1,16.13,492144,0
2007-02-13,16.2,16.44,16.17,16.19,661607,0
2007-02-14,16.2,16.71,16.13,16.32,953501,0
2007-02-15,15.75,16.21,15.29,15.56,1976011,0
2007-02-16,15.55,15.55,15.23,15.38,686092,0
2007-02-20,15.3,15.55,15.1,15.42,672715,0
2007-02-21,15.4,16.04,15.31,15.7,1104186,0
2007-02-22,15.75,15.88,15.6,15.88,606198,0
2007-02-23,15.91,16.07,15.81,15.99,446456,0
2007-02-26,16.04,16.14,15.97,16.12,913044,0
2007-02-27,15.87,15.97,15.5,15.64,699140,0
2007-02-28,15.64,15.83,15.31,15.42,544997,0
2007-03-01,15.31,15.62,15.21,15.5,454792,0
2007-03-02,15.35,15.57,15.1,15.12,607249,0
2007-03-05,15.06,15.41,15,15,395041,0
2007-03-06,15.08,15.38,15,15.31,604167,0
2007-03-07,15.24,15.6,15.17,15.48,432207,0
2007-03-08,15.59,15.7,15.38,15.43,516605,0
2007-03-09,15.56,15.56,15.2,15.32,350679,0
2007-03-12,15.26,15.5,15.24,15.46,202061,0
2007-03-13,15.34,15.5,15.22,15.28,391640,0
2007-03-14,15.25,15.48,15.12,15.42,459418,0
2007-03-15,15.42,15.65,15.42,15.6,250235,0
2007-03-16,15.59,15.89,15.34,15.5,604120,0
2007-03-19,15.6,15.76,15.32,15.39,376776,0
2007-03-20,15.33,15.54,15.23,15.39,254895,0
2007-03-21,15.38,15.84,15.37,15.8,519794,0
2007-03-22,15.8,15.83,15.67,15.76,351434,0
2007-03-23,15.72,15.89,15.68,15.74,335115,0
2007-03-26,15.69,15.81,15.46,15.74,281930,0
2007-03-27,15.66,15.68,15.44,15.58,178788,0
2007-03-28,15.47,15.6,15.31,15.37,194332,0
2007-03-29,15.45,15.48,15.1,15.34,1167075,0
2007-03-30,15.32,15.6,15.3,15.55,308308,0
2007-04-02,15.48,15.57,15.17,15.32,293986,0
2007-04-03,15.33,15.49,15.27,15.36,373651,0
2007-04-04,15.97,16,15.61,15.72,1157326,0
2007-04-05,15.66,15.88,15.62,15.77,479734,0
2007-04-09,15.75,15.83,15.55,15.72,265800,0
2007-04-10,15.71,15.86,15.61,15.75,262355,0
2007-04-11,15.78,15.84,15.48,15.57,222196,0
2007-04-12,15.54,15.73,15.41,15.71,265730,0
2007-04-13,15.65,15.84,15.45,15.82,234166,0
2007-04-16,15.87,15.91,15.68,15.85,273023,0
2007-04-17,15.81,15.81,15.51,15.6,353563,0
2007-04-18,15.5,15.83,15.5,15.76,274247,0
2007-04-19,15.73,15.75,15.46,15.55,301733,0
2007-04-20,15.74,15.75,15.54,15.65,327681,0
2007-04-23,15.59,15.69,15.52,15.56,303625,0
2007-04-24,15.56,15.66,15.44,15.46,305198,0
2007-04-25,15.53,15.55,15.22,15.51,636035,0
2007-04-26,15.49,15.59,15.33,15.51,231373,0
2007-04-27,15.51,15.55,15.29,15.38,221883,0
2007-04-30,15.37,15.37,14.98,15.05,468806,0
2007-05-01,15.03,15.29,15.02,15.09,557765,0
2007-05-02,15.07,15.41,15.07,15.29,286018,0
2007-05-03,15.25,15.47,15.25,15.32,377320,0
2007-05-04,15.33,15.33,15.18,15.28,271607,0
2007-05-07,15.2,15.47,15.12,15.2,286473,0
2007-05-08,15.17,15.3,15.03,15.26,360797,0
2007-05-09,15.14,15.41,15.14,15.36,233459,0
2007-05-10,15.27,15.38,15.03,15.1,457842,0
2007-05-11,15.42,15.52,15.16,15.5,184256,0
2007-05-14,15.54,15.58,15.21,15.26,342589,0
2007-05-15,15.32,15.66,15.32,15.41,643419,0
2007-05-16,14.79,15.36,14.75,14.76,1561261,0
2007-05-17,14.69,14.84,14.52,14.77,1161118,0
2007-05-18,14.84,14.84,14.36,14.51,587979,0
2007-05-21,14.24,14.68,14.24,14.56,554318,0
2007-05-22,14.5,14.69,14.45,14.62,473815,0
2007-05-23,14.62,14.69,14.43,14.44,401028,0
2007-05-24,14.4,14.6,14.29,14.43,540117,0
2007-05-25,14.43,14.63,14.3,14.52,304330,0
2007-05-29,14.53,14.75,14.53,14.69,330971,0
2007-05-30,14.58,14.65,14.32,14.6,507366,0
2007-05-31,14.6,14.96,14.55,14.7,642799,0
2007-06-01,14.76,14.94,14.74,14.81,614792,0
2007-06-04,14.81,15.24,14.81,15.09,502955,0
2007-06-05,15.01,15.09,14.6,14.91,676601,0
2007-06-06,14.79,14.91,14.63,14.75,406684,0
2007-06-07,14.64,14.75,14.51,14.7,522367,0
2007-06-08,14.7,15.21,14.7,15.11,471622,0
2007-06-11,15.04,15.15,14.93,14.95,569520,0
2007-06-12,14.84,14.96,14.68,14.73,360580,0
2007-06-13,14.76,14.98,14.66,14.92,403228,0
2007-06-14,14.96,15.32,14.91,15.22,575046,0
2007-06-15,15.39,15.45,15.27,15.33,525549,0
2007-06-18,15.34,15.37,15.07,15.21,459831,0
2007-06-19,15.2,15.31,14.97,15.25,317006,0
2007-06-20,15.29,15.36,14.99,15.04,357841,0
2007-06-21,14.66,15.15,14.66,15.09,641839,0
2007-06-22,15.05,15.12,14.81,15.03,797612,0
2007-06-25,15,15.24,14.92,15.02,415596,0
2007-06-26,15.05,15.05,14.75,14.92,679307,0
2007-06-27,14.81,15.32,14.81,15.26,454476,0
2007-06-28,15.27,15.3,15.1,15.16,454720,0
2007-06-29,15.24,15.27,14.85,14.88,399349,0
2007-07-02,14.98,15.31,14.97,15.12,292819,0
2007-07-03,15.1,15.18,14.94,15.06,173078,0
2007-07-05,15.1,15.22,14.93,15.19,527455,0
2007-07-06,15.25,15.28,15.08,15.25,300222,0
2007-07-09,15.24,15.59,15.16,15.55,397842,0
2007-07-10,15.56,15.56,15.26,15.31,353691,0
2007-07-11,15.36,15.39,15.12,15.23,250855,0
2007-07-12,15.34,15.54,15.17,15.51,248919,0
2007-07-13,15.53,15.61,15.39,15.54,250904,0
2007-07-16,15.56,15.56,15.25,15.38,316986,0
2007-07-17,15.38,15.96,15.35,15.77,397432,0
2007-07-18,15.7,15.7,15.26,15.49,371070,0
2007-07-19,15.55,15.67,15.47,15.62,244213,0
2007-07-20,15.59,15.62,15.11,15.25,427563,0
2007-07-23,15.34,15.39,15.02,15.18,509557,0
2007-07-24,15.03,15.12,14.73,14.89,430654,0
2007-07-25,15,15.11,14.5,14.92,570244,0
2007-07-26,14.8,14.8,14.21,14.56,608597,0
2007-07-27,14.57,14.69,14.14,14.14,468571,0
2007-07-30,14.16,14.34,13.95,14.25,381169,0
2007-07-31,14.37,14.54,14.02,14.02,591396,0
2007-08-01,13.65,13.75,12.99,13.64,1930404,0
2007-08-02,13.2,13.49,13.09,13.17,1244071,0
2007-08-03,13.13,13.19,12.42,12.56,1080226,0
2007-08-06,12.59,12.59,11.86,12.4,917840,0
2007-08-07,12.35,12.35,11.69,12.17,1138456,0
2007-08-08,12.28,12.58,12.03,12.3,1690160,0
2007-08-09,12.1,12.32,11.62,12.02,1934491,0
2007-08-10,11.89,12.64,11.89,12.15,870092,0
2007-08-13,12.22,13.05,12.19,12.23,901667,0
2007-08-14,12.23,12.41,11.78,11.84,488089,0
2007-08-15,11.86,12.14,11.62,11.75,695318,0
2007-08-16,11.66,12.4,11.51,12.1,1153073,0
2007-08-17,12.55,12.62,11.7,11.89,1066740,0
2007-08-20,11.92,12.05,11.83,11.92,471967,0
2007-08-21,11.96,12.08,11.81,11.84,284398,0
2007-08-22,11.95,12.25,11.95,12.05,589635,0
2007-08-23,12.1,12.14,11.8,11.98,378301,0
2007-08-24,12.01,12.09,11.91,12.05,454172,0
2007-08-27,12.04,12.07,11.87,11.91,349451,0
2007-08-28,11.86,11.89,11.47,11.49,338418,0
2007-08-29,11.57,11.57,11.22,11.48,677505,0
2007-08-30,11.41,11.78,11.28,11.5,325896,0
2007-08-31,11.64,11.85,11.41,11.58,311860,0
2007-09-04,11.61,11.99,11.52,11.84,392968,0
2007-09-05,11.76,12.28,11.76,12.2,897827,0
2007-09-06,12.22,12.69,12.2,12.69,918561,0
2007-09-07,12.49,12.49,12.28,12.46,634688,0
2007-09-10,12.5,12.55,12.15,12.2,402343,0
2007-09-11,12.24,12.48,12.21,12.34,230797,0
2007-09-12,12.32,12.32,11.88,11.88,283850,0
2007-09-13,11.9,12.06,11.67,11.93,347360,0
2007-09-14,11.78,11.86,11.62,11.69,339961,0
2007-09-17,11.64,11.64,11.51,11.62,519811,0
2007-09-18,11.69,11.99,11.38,11.99,559460,0
2007-09-19,12.11,12.31,12,12.13,299591,0
2007-09-20,12.09,12.13,11.85,12.05,325266,0
2007-09-21,12.15,12.18,12.03,12.15,416752,0
2007-09-24,12.17,12.19,11.74,11.88,366393,0
2007-09-25,11.83,11.83,11.47,11.59,399493,0
2007-09-26,11.66,11.77,11.35,11.4,253662,0
2007-09-27,11.43,11.53,11.34,11.51,326520,0
2007-09-28,11.5,11.55,11.38,11.41,295336,0
2007-10-01,11.43,12.19,11.38,12.08,346234,0
2007-10-02,12.09,12.38,12.09,12.25,241301,0
2007-10-03,12.23,12.23,11.9,11.99,294632,0
2007-10-04,12.06,12.16,11.84,11.95,186838,0
2007-10-05,12.08,12.16,11.91,12.07,272938,0
2007-10-08,12.02,12.14,11.83,11.84,199451,0
2007-10-09,11.89,11.94,11.71,11.86,246067,0
2007-10-10,11.86,11.86,11.52,11.66,221997,0
2007-10-11,11.74,11.75,11.42,11.42,305647,0
2007-10-12,11.47,11.57,11.36,11.42,203426,0
2007-10-15,11.4,11.56,11.25,11.3,307734,0
2007-10-16,11.3,11.55,11.3,11.45,383977,0
2007-10-17,11.54,11.71,11.45,11.52,328032,0
2007-10-18,11.47,11.53,11.34,11.39,272220,0
2007-10-19,11.39,11.39,10.91,10.91,282953,0
2007-10-22,10.89,11.26,10.79,11.2,293162,0
2007-10-23,11.3,11.43,11.12,11.36,185343,0
2007-10-24,11.32,11.34,10.85,11,323594,0
2007-10-25,11.06,11.08,10.4,10.45,457380,0
2007-10-26,10.59,10.71,10.38,10.61,333168,0
2007-10-29,10.63,10.83,10.59,10.68,138591,0
2007-10-30,10.65,10.93,10.57,10.78,296795,0
2007-10-31,10.72,11,10.62,10.94,294154,0
2007-11-01,10.85,10.91,10.24,10.27,326869,0
2007-11-02,10.38,10.45,10.08,10.45,324839,0
2007-11-05,10.36,10.48,10.15,10.15,194264,0
2007-11-06,10.21,10.27,9.95,10.15,168947,0
2007-11-07,10.01,10.09,9.66,9.71,340586,0
2007-11-08,9.78,9.91,8.91,9.54,472175,0
2007-11-09,9.39,9.84,9.28,9.76,265989,0
2007-11-12,9.74,9.97,9.65,9.8,265873,0
2007-11-13,9.91,10.14,9.86,10.14,189845,0
2007-11-14,10.16,10.22,9.96,10.08,218232,0
2007-11-15,10.03,10.15,9.83,9.91,253602,0
2007-11-16,9.93,9.93,9.54,9.7,323256,0
2007-11-19,9.6,9.65,9.43,9.51,332722,0
2007-11-20,9.49,9.76,9.4,9.76,428441,0
2007-11-21,9.72,9.85,9.53,9.8,350250,0
2007-11-23,9.85,10.13,9.85,9.97,156662,0
2007-11-26,9.99,10.15,9.77,9.9,500284,0
2007-11-27,9.91,10.09,9.83,9.92,505366,0
2007-11-28,10,10.28,9.94,10.2,748449,0
2007-11-29,10.2,10.39,10.2,10.35,242292,0
2007-11-30,10.42,10.45,10.27,10.29,473807,0
2007-12-03,10.18,10.2,9.81,9.88,491739,0
2007-12-04,9.86,10.02,9.6,10.02,707297,0
2007-12-05,8.96,10.02,8.92,9.95,780522,0
2007-12-06,9.95,10.12,9.85,10.1,1305415,0
2007-12-07,10.06,10.63,10.02,10.49,745471,0
2007-12-10,10.9,11.98,10.88,11.89,1222601,0
2007-12-11,11.97,12.36,11.81,11.81,660814,0
2007-12-12,11.94,12.15,11.9,12.01,520755,0
2007-12-13,11.93,12.17,11.9,12.14,306271,0
2007-12-14,12.09,12.2,11.85,11.88,232545,0
2007-12-17,11.81,12.14,11.68,11.93,363749,0
2007-12-18,12.09,12.13,11.72,12.12,344307,0
2007-12-19,12.07,12.19,12.05,12.15,385076,0
2007-12-20,12.3,12.6,12.11,12.59,318639,0
2007-12-21,12.73,12.98,12.69,12.83,795026,0
2007-12-24,12.92,13.1,12.79,13.1,147686,0
2007-12-26,13.08,13.08,12.73,12.94,371545,0
2007-12-27,12.94,13,12.65,12.67,207112,0
2007-12-28,12.71,12.76,12.52,12.59,212939,0
2007-12-31,12.63,12.73,12.4,12.47,355336,0
2008-01-02,12.47,12.72,12.01,12.31,530880,0
2008-01-03,12.48,12.74,12.23,12.23,499833,0
2008-01-04,12.14,12.14,11.5,11.56,523844,0
2008-01-07,11.61,11.82,11.48,11.68,535110,0
2008-01-08,11.75,12.08,11.53,11.55,436451,0
2008-01-09,11.49,11.98,11.49,11.98,525977,0
2008-01-10,11.82,12.25,11.55,12.12,722234,0
2008-01-11,12.1,12.31,11.78,11.96,444452,0
2008-01-14,12.02,12.21,11.61,11.86,421127,0
2008-01-15,11.7,11.83,11.51,11.7,312026,0
2008-01-16,11.69,12.32,11.42,11.94,494760,0
2008-01-17,12.01,12.16,11.78,11.81,277223,0
2008-01-18,11.74,11.96,11.57,11.64,337440,0
2008-01-22,11.39,11.81,10.65,11.52,472214,0
2008-01-23,11.14,11.52,10.88,11.51,712632,0
2008-01-24,11.51,11.93,11.32,11.88,507352,0
2008-01-25,12.01,12.14,11.57,11.62,188574,0
2008-01-28,11.62,11.95,11.46,11.81,218259,0
2008-01-29,11.88,12,11.48,11.86,315262,0
2008-01-30,11.73,12.14,11.69,11.83,236162,0
2008-01-31,11.68,12.24,11.65,12.19,348792,0
2008-02-01,12.26,12.87,12.24,12.84,541297,0
2008-02-04,12.84,12.86,12.46,12.69,252717,0
2008-02-05,12.45,12.64,12.2,12.23,330566,0
2008-02-06,12.3,12.54,12.07,12.15,193490,0
2008-02-07,12.11,12.53,11.96,12.52,402366,0
2008-02-08,12.51,12.62,12.1,12.23,225027,0
2008-02-11,12.26,12.31,11.81,11.92,348714,0
2008-02-12,11.9,11.93,11.52,11.55,397887,0
2008-02-13,11.76,11.9,11.59,11.88,463342,0
2008-02-14,11.73,12.01,11.19,11.4,523917,0
2008-02-15,11.31,11.41,10.39,10.44,809088,0
2008-02-19,10.55,11.07,10.41,10.99,562133,0
2008-02-20,10.88,11.42,10.75,11.35,580385,0
2008-02-21,11.45,11.56,11,11.13,412395,0
2008-02-22,11.17,11.17,10.51,10.81,310367,0
2008-02-25,10.83,10.99,10.53,10.62,389169,0
2008-02-26,10.57,10.87,10.46,10.72,366375,0
2008-02-27,10.67,11.31,10.65,11.3,476220,0
2008-02-28,11.23,11.35,10.42,10.43,514193,0
2008-02-29,10.4,10.43,10.06,10.07,390999,0
2008-03-03,10.1,10.23,9.8,10.21,413335,0
2008-03-04,10.15,10.24,9.93,10.13,431975,0
2008-03-05,10.2,10.45,10.14,10.27,284671,0
2008-03-06,10.24,10.32,9.71,9.83,439023,0
2008-03-07,9.72,9.88,9.6,9.72,497527,0
2008-03-10,9.74,9.76,9.35,9.38,356533,0
2008-03-11,9.63,9.67,9.15,9.43,621782,0
2008-03-12,9.46,9.67,9.32,9.32,292523,0
2008-03-13,9.25,9.7,9.16,9.69,403402,0
2008-03-14,9.78,9.82,9.08,9.3,397840,0
2008-03-17,9.15,9.42,9.03,9.12,194282,0
2008-03-18,9.32,9.79,9.24,9.73,254902,0
2008-03-19,9.8,10,9.32,9.32,309814,0
2008-03-20,9.46,9.58,8.44,9.56,689448,0
2008-03-24,9.63,10.04,9.52,9.83,209701,0
2008-03-25,9.81,9.87,9.62,9.78,360451,0
2008-03-26,9.71,9.81,9.51,9.8,235006,0
2008-03-27,9.85,9.85,9.49,9.5,168544,0
2008-03-28,9.53,9.77,9.47,9.66,393869,0
2008-03-31,9.63,9.85,9.53,9.55,285594,0
2008-04-01,9.73,10.28,9.63,10.25,300741,0
2008-04-02,10.27,10.56,10.15,10.35,195074,0
2008-04-03,10.28,10.47,10.12,10.37,202163,0
2008-04-04,10.35,10.7,10.12,10.62,305930,0
2008-04-07,10.67,10.75,10.4,10.63,243650,0
2008-04-08,10.57,10.68,10.38,10.51,155889,0
2008-04-09,10.54,10.62,10.48,10.5,158742,0
2008-04-10,10.51,10.85,10.5,10.71,172094,0
2008-04-11,10.63,10.71,10.5,10.57,272775,0
2008-04-14,10.55,10.82,10.4,10.64,188023,0
2008-04-15,10.69,10.72,10.57,10.61,114658,0
2008-04-16,10.75,10.98,10.67,10.91,208496,0
2008-04-17,10.84,10.84,10.59,10.74,173885,0
2008-04-18,10.9,11.13,10.61,10.95,194071,0
2008-04-21,10.87,10.9,10.57,10.59,216098,0
2008-04-22,10.53,10.56,10.07,10.18,222843,0
2008-04-23,10.23,10.39,10.09,10.22,152708,0
2008-04-24,10.19,10.94,10.16,10.85,176902,0
2008-04-25,10.87,10.87,10.4,10.76,118861,0
2008-04-28,10.77,10.89,10.63,10.83,120860,0
2008-04-29,10.84,11.16,10.79,10.92,220433,0
2008-04-30,10.97,10.97,10.55,10.6,337809,0
2008-05-01,10.58,11.05,10.57,10.84,148284,0
2008-05-02,10.95,11.03,10.48,10.5,415662,0
2008-05-05,10.44,10.63,10.28,10.34,321109,0
2008-05-06,10.29,10.71,10.23,10.67,299366,0
2008-05-07,10.69,10.8,10.25,10.27,146048,0
2008-05-08,10.27,10.44,10.25,10.37,158843,0
2008-05-09,10.21,10.37,10.15,10.3,149696,0
2008-05-12,10.39,10.56,10.28,10.39,330252,0
2008-05-13,10.44,10.57,10.35,10.55,403066,0
2008-05-14,10.1,10.29,9.42,9.63,817528,0
2008-05-15,9.6,9.67,9.35,9.51,653938,0
2008-05-16,9.56,9.56,9.07,9.15,462941,0
2008-05-19,9.12,9.59,9.05,9.28,462368,0
2008-05-20,9.26,9.3,9.02,9.22,305665,0
2008-05-21,9.25,9.65,9.12,9.34,422116,0
2008-05-22,9.37,9.6,9.19,9.31,304638,0
2008-05-23,9.25,9.34,9.05,9.18,142154,0
2008-05-27,9.16,9.42,9.09,9.24,375666,0
2008-05-28,9.27,9.27,8.88,8.94,282828,0
2008-05-29,8.9,9.16,8.88,9.13,346578,0
2008-05-30,9.13,9.13,8.87,8.98,304956,0
2008-06-02,8.95,9.2,8.95,9.16,382405,0
2008-06-03,9.18,9.18,8.89,9.01,555859,0
2008-06-04,8.94,9.15,8.9,9,286880,0
2008-06-05,9.01,9.25,8.97,9.13,215411,0
2008-06-06,9.05,9.23,8.73,8.73,236600,0
2008-06-09,8.73,8.8,8.39,8.56,259906,0
2008-06-10,8.46,8.59,8.33,8.4,262522,0
2008-06-11,8.39,8.41,7.87,7.88,227403,0
2008-06-12,7.96,8.25,7.95,8.07,231902,0
2008-06-13,8.19,8.4,8.13,8.22,180199,0
2008-06-16,8.17,8.59,8.17,8.57,205790,0
2008-06-17,8.58,8.6,8.37,8.43,168009,0
2008-06-18,8.41,8.41,8.13,8.19,161699,0
2008-06-19,8.19,8.36,7.95,8.07,268348,0
2008-06-20,8.04,8.04,7.74,7.8,520811,0
2008-06-23,7.86,7.86,7.35,7.66,330416,0
2008-06-24,7.62,7.77,7.52,7.52,199079,0
2008-06-25,7.52,8,7.52,7.92,280205,0
2008-06-26,7.81,7.93,7.34,7.4,284596,0
2008-06-27,7.4,7.61,7.35,7.4,479807,0
2008-06-30,7.39,7.43,7.03,7.04,307500,0
2008-07-01,6.97,7.22,6.91,6.99,737220,0
2008-07-02,6.98,7,6.75,6.93,320111,0
2008-07-03,6.94,6.97,6.72,6.85,183017,0
2008-07-07,6.88,6.9,6.6,6.7,352330,0
2008-07-08,6.7,6.7,6.22,6.5,881597,0
2008-07-09,6.49,6.6,5.94,5.95,562806,0
2008-07-10,5.93,6.19,5.87,6.03,386963,0
2008-07-11,5.95,6.27,5.83,6.26,428584,0
2008-07-14,6.3,6.33,6.04,6.08,623427,0
2008-07-15,6.01,6.3,5.91,6.16,498972,0
2008-07-16,6.17,6.4,6,6.35,356965,0
2008-07-17,6.35,6.4,6.14,6.34,530472,0
2008-07-18,6.36,6.47,6.13,6.25,227254,0
2008-07-21,6.27,6.45,6.19,6.21,219244,0
2008-07-22,5.61,5.66,4.91,5.04,1344038,0
2008-07-23,4.83,5.05,4.72,4.75,1352484,0
2008-07-24,4.77,4.78,4.41,4.44,515415,0
2008-07-25,4.49,4.74,4.4,4.59,434251,0
2008-07-28,4.6,4.66,4.49,4.53,278795,0
2008-07-29,4.54,4.74,4.54,4.62,419759,0
2008-07-30,4.66,4.71,4.42,4.46,343223,0
2008-07-31,4.43,4.45,4.23,4.25,416281,0
2008-08-01,4.27,4.44,4,4.04,394220,0
2008-08-04,4.04,4.14,3.76,3.81,650381,0
2008-08-05,3.88,4.06,3.8,3.97,613886,0
2008-08-06,3.95,4.02,3.76,3.79,458838,0
2008-08-07,3.26,3.59,2.8,2.84,2177334,0
2008-08-08,2.88,3.45,2.88,3.44,1132848,0
2008-08-11,3.4,4.1,3.4,3.7,978341,0
2008-08-12,3.61,3.84,3.47,3.57,383763,0
2008-08-13,3.55,3.7,3.54,3.63,315234,0
2008-08-14,3.25,3.75,3.13,3.18,464156,0
2008-08-15,3.25,3.43,3.1,3.3,442483,0
2008-08-18,3.29,3.4,3.1,3.15,284075,0
2008-08-19,3.1,3.15,3.04,3.13,445059,0
2008-08-20,3.15,3.2,3.11,3.16,291271,0
2008-08-21,3.15,3.23,3.01,3.11,432614,0
2008-08-22,3.14,3.19,3.06,3.09,420294,0
2008-08-25,3.1,3.18,3.1,3.13,254094,0
2008-08-26,3.13,3.24,3.13,3.23,321607,0
2008-08-27,3.24,3.43,3.24,3.34,358431,0
2008-08-28,3.35,3.38,3.25,3.38,159025,0
2008-08-29,3.35,3.35,3.21,3.27,168965,0
2008-09-02,3.37,3.37,2.99,3.02,377532,0
2008-09-03,3.05,3.08,2.62,2.85,985409,0
2008-09-04,2.79,2.94,2.74,2.9,888904,0
2008-09-05,2.9,3.17,2.88,3.02,1084017,0
2008-09-08,3.13,3.46,2.89,3.05,818568,0
2008-09-09,3.05,3.1,2.98,3.02,525656,0
2008-09-10,3.04,3.21,2.88,3.17,581543,0
2008-09-11,3.15,3.39,3.12,3.36,734706,0
2008-09-12,3.32,3.41,3.3,3.4,777902,0
2008-09-15,3.19,3.44,3.12,3.32,519424,0
2008-09-16,3.25,3.41,3.17,3.28,595927,0
2008-09-17,3.2,3.35,3.12,3.18,807653,0
2008-09-18,3.26,3.26,2.9,3.02,939073,0
2008-09-19,3.35,3.37,2.87,2.89,1229298,0
2008-09-22,2.88,3.17,2.79,3,491758,0
2008-09-23,3,3,2.79,2.79,429225,0
2008-09-24,2.87,2.98,2.66,2.78,378014,0
2008-09-25,2.8,2.81,2.56,2.6,591470,0
2008-09-26,2.54,2.54,2,2.09,867113,0
2008-09-29,2.05,2.36,1.72,2.09,944314,0
2008-09-30,2.05,2.05,1.79,1.88,1128048,0
2008-10-01,1.86,1.99,1.76,1.97,379914,0
2008-10-02,1.92,2.09,1.84,1.86,395661,0
2008-10-03,1.88,2.07,1.79,1.92,393686,0
2008-10-06,1.9,1.99,1.85,1.89,310834,0
2008-10-07,1.77,1.94,1.58,1.62,350251,0
2008-10-08,1.57,1.65,1.42,1.42,268828,0
2008-10-09,1.45,1.52,0.97,0.97,335617,0
2008-10-10,0.96,1.28,0.88,1.2,589860,0
2008-10-13,1.33,1.65,1.17,1.65,601795,0
2008-10-14,1.75,1.85,1.33,1.38,386014,0
2008-10-15,1.39,1.39,1,1.08,648747,0
2008-10-16,1.12,1.27,0.95,0.95,523006,0
2008-10-17,0.86,0.95,0.77,0.77,812206,0
2008-10-20,0.78,0.91,0.77,0.79,702057,0
2008-10-21,0.8,0.88,0.78,0.78,643442,0
2008-10-22,0.78,0.83,0.72,0.73,729984,0
2008-10-23,0.74,0.85,0.54,0.54,861068,0
2008-10-24,0.54,0.56,0.39,0.43,971000,0
2008-10-27,0.41,0.46,0.39,0.39,911338,0
2008-10-28,0.4,0.47,0.39,0.44,2473399,0
2008-10-29,0.46,0.46,0.42,0.43,707240,0
2008-10-30,0.45,0.63,0.44,0.61,1355083,0
2008-10-31,0.61,0.82,0.61,0.69,1267038,0
2008-11-03,0.79,0.9,0.75,0.83,640583,0
2008-11-04,0.88,1.38,0.86,1.36,1608666,0
2008-11-05,1.39,1.45,0.91,0.92,848388,0
2008-11-06,0.92,0.92,0.82,0.82,857982,0
2008-11-07,0.89,1,0.81,0.87,278076,0
2008-11-10,0.88,1.19,0.75,0.76,339363,0
2008-11-11,0.82,0.87,0.76,0.84,380389,0
2008-11-12,0.84,0.89,0.84,0.85,322866,0
2008-11-13,0.87,0.88,0.68,0.8,358181,0
2008-11-14,0.79,0.79,0.67,0.67,177872,0
2008-11-17,0.67,0.67,0.5,0.51,554368,0
2008-11-18,0.52,0.57,0.52,0.54,195831,0
2008-11-19,0.53,0.56,0.47,0.47,191961,0
2008-11-20,0.48,0.49,0.42,0.42,428694,0
2008-11-21,0.42,0.47,0.37,0.37,2437405,0
2008-11-24,0.4,0.44,0.35,0.37,477694,0
2008-11-25,0.4,0.42,0.34,0.35,636168,0
2008-11-26,0.35,0.5,0.33,0.45,642864,0
2008-11-28,0.45,0.47,0.43,0.45,205944,0
2008-12-01,0.46,0.52,0.46,0.46,345160,0
2008-12-02,0.43,0.5,0.4,0.43,254503,0
2008-12-03,0.43,0.5,0.4,0.41,333779,0
2008-12-04,0.43,0.62,0.41,0.49,1190951,0
2008-12-05,0.49,0.59,0.47,0.57,850935,0
2008-12-08,0.58,0.72,0.53,0.68,930673,0
2008-12-09,0.75,0.8,0.65,0.78,709904,0
2008-12-10,0.79,0.79,0.72,0.76,450640,0
2008-12-11,0.78,0.79,0.7,0.78,286737,0
2008-12-12,0.68,0.8,0.66,0.8,423520,0
2008-12-15,0.8,1.09,0.75,0.88,1134746,0
2008-12-16,0.92,0.95,0.82,0.95,591773,0
2008-12-17,1.01,1.05,0.91,1.04,764746,0
2008-12-18,1.05,1.05,0.9,0.91,541659,0
2008-12-19,1.01,1.11,0.97,1.11,1877881,0
2008-12-22,1.1,1.32,1.1,1.28,447447,0
2008-12-23,1.29,1.3,1.24,1.29,172962,0
2008-12-24,1.3,1.37,1.29,1.31,142759,0
2008-12-26,1.31,1.35,1.26,1.33,232250,0
2008-12-29,1.33,1.36,1.25,1.34,296268,0
2008-12-30,1.34,1.7,1.3,1.64,390481,0
2008-12-31,1.7,1.97,1.7,1.95,610695,0
2009-01-02,2,2.15,1.9,2.05,419201,0
2009-01-05,2.02,2.05,1.73,1.81,602429,0
2009-01-06,1.83,1.89,1.69,1.82,854652,0
2009-01-07,1.8,1.84,1.55,1.6,418127,0
2009-01-08,1.6,1.6,1.36,1.5,419321,0
2009-01-09,1.54,1.68,1.52,1.63,342028,0
2009-01-12,1.7,1.79,1.67,1.78,345926,0
2009-01-13,1.77,1.9,1.67,1.7,402485,0
2009-01-14,1.6,1.8,1.58,1.73,314033,0
2009-01-15,1.73,1.85,1.66,1.85,447704,0
2009-01-16,1.79,1.97,1.79,1.91,272889,0
2009-01-20,1.87,1.88,1.7,1.7,225726,0
2009-01-21,1.73,1.9,1.66,1.9,118599,0
2009-01-22,1.81,1.88,1.77,1.84,119692,0
2009-01-23,1.75,1.9,1.75,1.87,107371,0
2009-01-26,1.86,2,1.86,1.99,147956,0
2009-01-27,1.98,2.01,1.93,1.94,198825,0
2009-01-28,1.94,2,1.87,1.91,193712,0
2009-01-29,1.87,1.87,1.68,1.7,220648,0
2009-01-30,1.72,1.81,1.55,1.59,300735,0
2009-02-02,1.56,1.77,1.56,1.71,277349,0
2009-02-03,1.72,1.77,1.67,1.72,138286,0
2009-02-04,1.73,1.76,1.56,1.59,430407,0
2009-02-05,1.57,1.57,1.19,1.53,433095,0
2009-02-06,1.5,1.58,1.49,1.52,169326,0
2009-02-09,1.51,1.6,1.47,1.47,103234,0
2009-02-10,1.45,1.52,1.3,1.38,212465,0
2009-02-11,1.32,1.45,1.32,1.41,389548,0
2009-02-12,1.37,1.45,1.36,1.41,79725,0
2009-02-13,1.41,1.43,1.38,1.43,80764,0
2009-02-17,1.32,1.46,1.32,1.35,335423,0
2009-02-18,1.45,1.45,1.25,1.26,286907,0
2009-02-19,1.27,1.29,1.07,1.15,359341,0
2009-02-20,1.11,1.14,0.9,0.96,312333,0
2009-02-23,1.01,1.01,0.89,0.91,158993,0
2009-02-24,0.92,0.92,0.82,0.85,170963,0
2009-02-25,0.85,1.1,0.83,0.94,346431,0
2009-02-26,0.94,1.29,0.94,1,154485,0
2009-02-27,0.98,1.17,0.91,0.92,154849,0
2009-03-02,0.89,0.93,0.78,0.79,118978,0
2009-03-03,0.8,1.09,0.75,0.75,220844,0
2009-03-04,0.77,0.91,0.77,0.86,96443,0
2009-03-05,0.82,0.89,0.73,0.73,229730,0
2009-03-06,0.75,0.78,0.65,0.74,73838,0
2009-03-09,0.74,0.8,0.68,0.71,67245,0
2009-03-10,0.73,0.93,0.73,0.86,189159,0
2009-03-11,0.83,0.85,0.76,0.81,50829,0
2009-03-12,0.8,0.93,0.8,0.9,108639,0
2009-03-13,0.91,0.91,0.82,0.84,49397,0
2009-03-16,0.85,0.97,0.8,0.84,126739,0
2009-03-17,0.84,0.93,0.82,0.93,73413,0
2009-03-18,0.93,1.03,0.92,1.03,120583,0
2009-03-19,1.05,1.5,0.9,0.99,198536,0
2009-03-20,1.01,1.07,0.93,0.99,310182,0
2009-03-23,0.99,1.04,0.97,1.04,240707,0
2009-03-24,1.03,1.09,0.95,0.97,169550,0
2009-03-25,0.95,1.05,0.89,0.99,127958,0
2009-03-26,1.05,1.2,0.97,1.2,249643,0
2009-03-27,1.16,1.2,1.12,1.15,65690,0
2009-03-30,1.1,1.15,0.97,1.01,135956,0
2009-03-31,1.03,1.07,0.96,0.96,202156,0
2009-04-01,0.93,1.06,0.85,1.03,135707,0
2009-04-02,1.07,1.12,0.95,1.11,248306,0
2009-04-03,1.11,1.31,0.91,1.31,394569,0
2009-04-06,1.32,1.35,1.1,1.29,157762,0
2009-04-07,1.26,1.28,1.17,1.18,78604,0
2009-04-08,1.18,1.29,1.17,1.29,200911,0
2009-04-09,1.32,1.49,1.3,1.47,456928,0
2009-04-13,1.44,1.46,1.28,1.36,258770,0
2009-04-14,1.26,1.5,1.26,1.36,274834,0
2009-04-15,1.34,1.4,1.3,1.39,72613,0
2009-04-16,1.4,1.63,1.4,1.58,413903,0
2009-04-17,1.6,1.64,1.4,1.56,319915,0
2009-04-20,1.52,1.52,1.39,1.41,247244,0
2009-04-21,1.4,1.51,1.37,1.51,113430,0
2009-04-22,1.47,1.61,1.44,1.52,172599,0
2009-04-23,1.53,1.53,1.45,1.48,142204,0
2009-04-24,1.49,1.59,1.48,1.53,167417,0
2009-04-27,1.55,1.55,1.41,1.51,138293,0
2009-04-28,1.49,1.52,1.48,1.49,93928,0
2009-04-29,1.52,1.6,1.45,1.6,142384,0
2009-04-30,1.61,1.7,1.57,1.67,207620,0
2009-05-01,1.67,1.82,1.6,1.76,209684,0
2009-05-04,1.76,1.86,1.69,1.75,293171,0
2009-05-05,1.73,1.75,1.66,1.71,116225,0
2009-05-06,1.79,2.3,1.74,2.21,2923561,0
2009-05-07,2.41,2.48,1.91,2.12,773804,0
2009-05-08,2.07,2.31,2.06,2.29,412849,0
2009-05-11,2.3,2.38,2.17,2.21,294681,0
2009-05-12,2.19,2.2,1.81,1.95,375417,0
2009-05-13,1.9,1.9,1.64,1.66,153777,0
2009-05-14,1.53,1.8,1.53,1.72,134411,0
2009-05-15,1.76,1.81,1.65,1.67,120036,0
2009-05-18,1.8,2.27,1.67,2.26,610264,0
2009-05-19,2.44,2.54,2.26,2.45,996371,0
2009-05-20,2.4,2.69,2.38,2.45,682965,0
2009-05-21,2.64,2.78,2.25,2.73,810685,0
2009-05-22,2.77,3.2,2.77,3.08,718212,0
2009-05-26,3.05,3.24,2.93,3.09,613974,0
2009-05-27,2.46,3.35,2.46,3.04,389999,0
2009-05-28,3.07,3.3,2.82,3.01,395112,0
2009-05-29,3.12,3.32,3,3.16,596288,0
2009-06-01,3.26,3.73,3.18,3.69,482149,0
2009-06-02,3.7,3.77,3.52,3.72,390701,0
2009-06-03,3.69,3.72,3.43,3.67,277944,0
2009-06-04,3.74,3.92,3.67,3.87,378519,0
2009-06-05,3.91,3.96,3.59,3.93,355207,0
2009-06-08,3.86,4,3.8,3.88,272906,0
2009-06-09,3.97,4.05,3.86,4.02,263605,0
2009-06-10,4.04,4.07,3.61,3.92,465267,0
2009-06-11,3.94,4.02,3.81,3.94,202321,0
2009-06-12,3.88,3.96,3.76,3.89,324511,0
2009-06-15,3.73,3.87,3.64,3.79,263201,0
2009-06-16,3.84,3.9,3.69,3.69,178503,0
2009-06-17,3.69,3.96,3.58,3.92,318266,0
2009-06-18,3.89,3.92,3.71,3.83,301184,0
2009-06-19,3.9,4.08,3.82,4,709665,0
2009-06-22,3.98,3.98,3.7,3.7,250315,0
2009-06-23,3.73,3.79,3.42,3.6,193784,0
2009-06-24,3.66,3.85,3.53,3.68,170238,0
2009-06-25,3.63,4.04,3.55,4.04,266150,0
2009-06-26,3.99,4.25,3.84,4.07,1080549,0
2009-06-29,4.12,4.25,4.02,4.03,399136,0
2009-06-30,4.01,4.17,3.92,4.05,272361,0
2009-07-01,4.07,4.26,4.07,4.19,265972,0
2009-07-02,4.08,4.14,3.91,4.01,283064,0
2009-07-06,3.97,4.12,3.9,4.06,288107,0
2009-07-07,4.07,4.33,4.03,4.09,427003,0
2009-07-08,4.3,4.63,4.21,4.29,438541,0
2009-07-09,4.34,4.5,4.14,4.17,268360,0
2009-07-10,4.14,4.41,4.01,4.41,195189,0
2009-07-13,4.43,4.54,4.14,4.53,357444,0
2009-07-14,4.54,4.94,4.41,4.93,294783,0
2009-07-15,5.01,5.42,5,5.09,478685,0
2009-07-16,5.07,5.46,5.05,5.2,629838,0
2009-07-17,5.22,5.37,4.96,5.18,397812,0
2009-07-20,5.2,5.34,5.05,5.2,309100,0
2009-07-21,5.25,5.25,4.52,4.71,460895,0
2009-07-22,4.65,5.13,4.37,4.69,468535,0
2009-07-23,4.62,5.05,4.54,4.92,352760,0
2009-07-24,4.85,4.97,4.7,4.91,162182,0
2009-07-27,4.92,5.14,4.9,4.99,220816,0
2009-07-28,4.95,5.03,4.7,5,167654,0
2009-07-29,4.93,5.15,4.87,5.11,249254,0
2009-07-30,5.22,5.24,4.97,5.08,204594,0
2009-07-31,5.03,5.15,5,5.11,218092,0
2009-08-03,5.18,5.18,4.98,5.1,182788,0
2009-08-04,5.03,5.2,5.03,5.07,164941,0
2009-08-05,5.06,5.15,4.8,5.01,288395,0
2009-08-06,5.06,5.1,4.85,5,205882,0
2009-08-07,5.12,5.2,4.98,5.16,289590,0
2009-08-10,5.13,5.35,5.09,5.21,185660,0
2009-08-11,5.14,5.28,4.88,5.02,153681,0
2009-08-12,4.99,5.14,4.64,4.97,216789,0
2009-08-13,5.14,5.14,4.83,5.03,118897,0
2009-08-14,5.01,5.03,4.63,4.78,224959,0
2009-08-17,4.6,4.7,4.53,4.62,186898,0
2009-08-18,4.63,5.11,4.53,5.11,336536,0
2009-08-19,4.85,5.03,4.36,4.68,591391,0
2009-08-20,4.47,4.87,4.42,4.69,269649,0
2009-08-21,4.82,4.88,4.58,4.68,462796,0
2009-08-24,4.67,4.75,4.58,4.67,233227,0
2009-08-25,4.72,4.83,4.7,4.72,243882,0
2009-08-26,4.73,4.84,4.7,4.76,270240,0
2009-08-27,4.75,4.8,4.58,4.69,136524,0
2009-08-28,4.73,4.8,4.47,4.62,336320,0
2009-08-31,4.56,4.68,4.4,4.56,225262,0
2009-09-01,4.51,4.78,4.41,4.46,228074,0
2009-09-02,4.46,4.64,4.4,4.54,236205,0
2009-09-03,4.55,4.69,4.52,4.69,206733,0
2009-09-04,4.7,4.79,4.58,4.71,152021,0
2009-09-08,4.78,4.83,4.71,4.78,209291,0
2009-09-09,4.7,4.9,4.67,4.87,326083,0
2009-09-10,4.27,4.31,4.01,4.17,6303679,0
2009-09-11,4.3,4.48,4.24,4.37,6355487,0
2009-09-14,4.35,4.57,4.25,4.49,2121001,0
2009-09-15,4.49,4.65,4.42,4.58,1703287,0
2009-09-16,4.58,4.83,4.57,4.78,2235873,0
2009-09-17,4.79,4.8,4.59,4.64,662706,0
2009-09-18,4.63,4.81,4.59,4.76,1001379,0
2009-09-21,4.71,4.96,4.7,4.96,1235221,0
2009-09-22,4.96,4.97,4.91,4.94,556368,0
2009-09-23,4.95,4.99,4.83,4.83,818101,0
2009-09-24,4.87,4.91,4.54,4.75,801326,0
2009-09-25,4.77,4.95,4.65,4.86,600872,0
2009-09-28,4.83,5,4.83,4.91,1489011,0
2009-09-29,4.9,4.99,4.84,4.9,1552452,0
2009-09-30,4.87,4.95,4.59,4.74,2037619,0
2009-10-01,4.72,4.84,4.41,4.43,944384,0
2009-10-02,4.35,4.57,4.31,4.35,647292,0
2009-10-05,4.37,4.76,4.37,4.76,1233271,0
2009-10-06,4.82,4.97,4.77,4.9,1399487,0
2009-10-07,4.85,4.98,4.78,4.86,379910,0
2009-10-08,4.9,4.97,4.83,4.93,662442,0
2009-10-09,4.91,5.03,4.86,4.95,467771,0
2009-10-12,5,5.25,4.95,5.24,893993,0
2009-10-13,5.2,5.23,5.1,5.2,617893,0
2009-10-14,5.28,5.49,5.14,5.49,1016800,0
2009-10-15,5.41,5.41,5.04,5.13,769868,0
2009-10-16,5.07,5.25,5.03,5.04,698977,0
2009-10-19,5.08,5.25,5.03,5.04,1086202,0
2009-10-20,5.08,5.13,4.85,4.86,472724,0
2009-10-21,4.89,5.06,4.7,4.73,596731,0
2009-10-22,4.73,4.9,4.53,4.82,512416,0
2009-10-23,4.83,5,4.56,4.61,370830,0
2009-10-26,4.61,4.78,4.54,4.66,674543,0
2009-10-27,4.67,4.77,4.55,4.59,615301,0
2009-10-28,4.59,4.63,4,4.15,740797,0
2009-10-29,4.24,4.43,4.22,4.35,524468,0
2009-10-30,4.29,4.34,4.1,4.18,841026,0
2009-11-02,4.21,4.43,4.17,4.35,934322,0
2009-11-03,4.29,4.29,4.13,4.24,506048,0
2009-11-04,4.26,4.35,4.01,4.02,369754,0
2009-11-05,4.08,4.35,3.97,4.35,816363,0
2009-11-06,4.27,4.46,4.1,4.38,189829,0
2009-11-09,4.51,4.69,4.43,4.69,572577,0
2009-11-10,4.67,4.71,4.27,4.29,642659,0
2009-11-11,4.36,4.49,4.21,4.37,406029,0
2009-11-12,4.35,4.49,4.12,4.12,369939,0
2009-11-13,4.12,4.23,4.03,4.15,314401,0
2009-11-16,4.14,4.38,4.14,4.37,455874,0
2009-11-17,4.37,4.5,4.13,4.38,487298,0
2009-11-18,4.4,4.4,4.17,4.2,491745,0
2009-11-19,4.14,4.2,4,4.08,525099,0
2009-11-20,4.05,4.15,3.87,3.95,420787,0
2009-11-23,4.17,4.17,3.97,4.08,412201,0
2009-11-24,4.1,4.12,3.94,4,297141,0
2009-11-25,4.04,4.04,3.92,3.98,211244,0
2009-11-27,3.79,3.98,3.76,3.94,281990,0
2009-11-30,3.92,4.04,3.73,4.04,870155,0
2009-12-01,4.08,4.46,4.08,4.38,852094,0
2009-12-02,4.36,4.53,4.3,4.42,718155,0
2009-12-03,4.41,4.58,4.38,4.4,960359,0
2009-12-04,4.53,4.97,4.45,4.97,1174863,0
2009-12-07,5,5.14,4.94,5,654757,0
2009-12-08,4.96,5.02,4.75,4.91,915222,0
2009-12-09,4.16,4.66,4,4.65,1389847,0
2009-12-10,4.65,4.7,4.51,4.58,615072,0
2009-12-11,4.63,4.63,4.33,4.43,257727,0
2009-12-14,4.45,4.57,4.41,4.51,1851191,0
2009-12-15,4.55,4.6,4.48,4.49,1095357,0
2009-12-16,4.55,4.57,4.37,4.43,1024945,0
2009-12-17,4.4,4.4,4.25,4.27,383830,0
2009-12-18,4.33,4.46,4.28,4.37,872591,0
2009-12-21,4.43,4.45,4.29,4.42,543611,0
2009-12-22,4.42,4.58,4.41,4.56,481983,0
2009-12-23,4.58,4.69,4.46,4.66,411657,0
2009-12-24,4.68,4.75,4.64,4.7,264848,0
2009-12-28,4.7,4.8,4.49,4.55,662712,0
2009-12-29,4.58,4.6,4.27,4.54,164789,0
2009-12-30,4.49,4.57,4.41,4.56,210397,0
2009-12-31,4.58,4.58,4.4,4.45,146400,0
2010-01-04,4.56,4.65,4.48,4.62,404763,0
2010-01-05,4.62,4.62,4.37,4.39,2207696,0
2010-01-06,4.39,4.49,4.26,4.29,513944,0
2010-01-07,4.27,4.3,4.15,4.16,472468,0
2010-01-08,4.16,4.35,4.15,4.34,253948,0
2010-01-11,4.59,4.59,4.36,4.44,335618,0
2010-01-12,4.37,4.43,4.28,4.3,336641,0
2010-01-13,4.31,4.46,4.25,4.42,528088,0
2010-01-14,4.43,4.51,4.38,4.44,301463,0
2010-01-15,4.46,4.46,4.2,4.29,473059,0
2010-01-19,4.29,4.33,4.21,4.29,414935,0
2010-01-20,4.24,4.24,4.07,4.1,491067,0
2010-01-21,4.1,4.2,3.96,3.96,339558,0
2010-01-22,4.03,4.23,3.93,3.95,599650,0
2010-01-25,3.99,4.02,3.86,3.92,428585,0
2010-01-26,3.89,3.97,3.82,3.94,389495,0
2010-01-27,3.92,4.05,3.83,4,372708,0
2010-01-28,4.03,4.1,3.89,3.9,407757,0
2010-01-29,3.93,4.04,3.79,3.85,710930,0
2010-02-01,3.87,4,3.84,3.94,302379,0
2010-02-02,3.96,4.03,3.9,3.99,417185,0
2010-02-03,3.95,4.02,3.86,3.9,338063,0
2010-02-04,3.86,3.89,3.72,3.79,502975,0
2010-02-05,3.79,3.79,3.52,3.63,630127,0
2010-02-08,3.63,3.75,3.58,3.64,407211,0
2010-02-09,3.7,3.85,3.6,3.83,414847,0
2010-02-10,3.78,3.86,3.64,3.82,252626,0
2010-02-11,3.79,3.99,3.7,3.99,386593,0
2010-02-12,3.91,4.1,3.85,4.09,399759,0
2010-02-16,4.13,4.47,4.03,4.41,1106482,0
2010-02-17,4.5,4.5,3.98,4.18,931377,0
2010-02-18,4.16,4.41,4.14,4.4,604553,0
2010-02-19,4.39,4.54,4.3,4.51,563851,0
2010-02-22,4.59,4.66,4.46,4.48,406352,0
2010-02-23,4.5,4.57,4.4,4.42,469526,0
2010-02-24,4.46,4.62,4.42,4.52,341094,0
2010-02-25,4.4,4.56,4.26,4.56,271841,0
2010-02-26,4.55,4.55,4.31,4.4,303914,0
2010-03-01,4.46,4.6,4.44,4.6,349202,0
2010-03-02,4.6,4.65,4.45,4.51,343055,0
2010-03-03,4.54,4.75,4.53,4.68,330744,0
2010-03-04,4.7,4.75,4.63,4.75,322863,0
2010-03-05,4.75,4.83,4.66,4.77,256566,0
2010-03-08,4.78,4.8,4.66,4.8,219178,0
2010-03-09,4.79,4.84,4.65,4.81,244348,0
2010-03-10,4.8,4.9,4.69,4.86,414927,0
2010-03-11,4.8,4.9,4.75,4.83,200083,0
2010-03-12,4.85,4.85,4.69,4.71,256575,0
2010-03-15,4.71,4.82,4.59,4.65,317191,0
2010-03-16,4.66,4.9,4.61,4.9,596000,0
2010-03-17,4.89,5.19,4.83,5.03,801489,0
2010-03-18,5.05,5.15,4.9,5.09,261587,0
2010-03-19,5.13,5.13,4.58,4.58,911653,0
2010-03-22,4.53,4.93,4.47,4.92,469482,0
2010-03-23,4.96,5.36,4.96,5.28,1185095,0
2010-03-24,5.23,5.33,5.08,5.29,572931,0
2010-03-25,5.31,5.32,5.1,5.2,432384,0
2010-03-26,5.2,5.3,5.05,5.1,2166689,0
2010-03-29,5.12,5.31,5.12,5.3,316338,0
2010-03-30,5.3,5.31,5.02,5.1,517044,0
2010-03-31,5.07,5.28,5.02,5.1,409408,0
2010-04-01,5.13,5.19,4.95,5.02,495461,0
2010-04-05,5.04,5.28,5.02,5.24,230554,0
2010-04-06,5.17,5.28,5.17,5.25,310420,0
2010-04-07,5.26,5.45,5.21,5.43,418738,0
2010-04-08,5.38,5.49,5.26,5.44,762669,0
2010-04-09,5.43,5.57,5.34,5.44,338085,0
2010-04-12,5.46,5.49,5.34,5.36,858343,0
2010-04-13,5.36,5.46,5.34,5.44,287776,0
2010-04-14,5.5,5.98,5.5,5.92,699767,0
2010-04-15,5.88,5.93,5.77,5.88,706714,0
2010-04-16,5.83,5.92,5.53,5.57,508425,0
2010-04-19,5.55,5.66,5.36,5.44,594504,0
2010-04-20,5.49,5.6,5.33,5.6,270310,0
2010-04-21,5.64,5.67,5.47,5.58,215839,0
2010-04-22,5.45,5.7,5.41,5.69,361685,0
2010-04-23,5.71,5.74,5.57,5.7,183017,0
2010-04-26,5.71,5.77,5.54,5.55,220579,0
2010-04-27,5.5,5.66,5.4,5.54,1186692,0
2010-04-28,5.58,5.72,5.34,5.71,4743118,0
2010-04-29,5.76,5.77,5.57,5.67,315972,0
2010-04-30,5.68,5.68,5.45,5.45,417279,0
2010-05-03,5.48,5.64,5.35,5.6,308131,0
2010-05-04,5.49,5.57,5.23,5.23,548317,0
2010-05-05,5.21,5.26,4.99,4.99,417859,0
2010-05-06,4.97,5.17,4.44,4.76,597399,0
2010-05-07,4.76,4.79,4.35,4.56,382001,0
2010-05-10,4.93,4.96,4.65,4.9,572147,0
2010-05-11,4.78,5.11,4.66,5.08,333483,0
2010-05-12,5.12,5.28,5.08,5.28,420653,0
2010-05-13,5.25,5.29,5.01,5.07,275894,0
2010-05-14,5,5.1,4.85,5.08,359826,0
2010-05-17,5.14,5.24,4.96,5.21,313566,0
2010-05-18,5.3,5.3,4.82,4.91,392585,0
2010-05-19,5.15,5.24,4.72,4.84,1841684,0
2010-05-20,4.65,4.93,4.61,4.72,583878,0
2010-05-21,4.56,4.9,4.45,4.76,495111,0
2010-05-24,4.78,4.95,4.67,4.75,1118093,0
2010-05-25,4.65,4.88,4.62,4.86,360970,0
2010-05-26,4.9,5.03,4.71,4.73,258314,0
2010-05-27,4.89,4.94,4.78,4.84,385022,0
2010-05-28,4.83,5.11,4.55,5.06,619941,0
2010-06-01,5,5.19,4.94,4.94,543249,0
2010-06-02,4.99,5.08,4.79,5.08,474225,0
2010-06-03,5.12,5.27,5.04,5.25,399018,0
2010-06-04,5.07,5.1,4.8,4.82,459726,0
2010-06-07,4.85,4.92,4.51,4.52,424494,0
2010-06-08,4.55,4.65,4.32,4.45,319519,0
2010-06-09,4.53,4.63,4.42,4.55,448316,0
2010-06-10,4.68,4.76,4.59,4.71,331268,0
2010-06-11,4.64,4.85,4.64,4.82,196119,0
2010-06-14,4.9,5.08,4.87,4.97,373491,0
2010-06-15,5.04,5.16,4.85,5.1,596684,0
2010-06-16,5.05,5.2,5.03,5.13,382100,0
2010-06-17,5.15,5.2,5.01,5.14,174976,0
2010-06-18,5.18,5.19,4.98,5.05,499658,0
2010-06-21,5.17,5.29,4.89,4.97,261874,0
2010-06-22,5,5.11,4.85,4.86,219645,0
2010-06-23,4.83,4.95,4.7,4.77,212283,0
2010-06-24,4.71,4.72,4.5,4.59,391292,0
2010-06-25,4.64,4.71,4.52,4.7,633189,0
2010-06-28,4.69,4.75,4.58,4.58,231384,0
2010-06-29,4.5,4.62,4.43,4.47,388329,0
2010-06-30,4.46,4.56,4.42,4.52,1216010,0
2010-07-01,4.51,4.54,4.33,4.45,383920,0
2010-07-02,4.51,4.7,4.35,4.35,179222,0
2010-07-06,4.47,4.55,4.07,4.17,576968,0
2010-07-07,4.2,4.5,4.03,4.49,312504,0
2010-07-08,4.56,4.58,4.41,4.55,245285,0
2010-07-09,4.53,4.68,4.45,4.66,328589,0
2010-07-12,4.62,4.69,4.49,4.49,133902,0
2010-07-13,4.55,4.87,4.54,4.87,303612,0
2010-07-14,4.83,4.98,4.79,4.83,163766,0
2010-07-15,4.85,4.85,4.63,4.81,177002,0
2010-07-16,4.75,4.75,4.33,4.35,275941,0
2010-07-19,4.39,4.67,4.39,4.65,243775,0
2010-07-20,4.56,4.65,4.49,4.65,349806,0
2010-07-21,4.69,4.81,4.55,4.6,335478,0
2010-07-22,4.7,4.95,4.62,4.92,408815,0
2010-07-23,4.88,4.98,4.81,4.88,310799,0
2010-07-26,4.89,4.92,4.74,4.9,360395,0
2010-07-27,4.95,5.03,4.9,4.95,233248,0
2010-07-28,4.95,5.03,4.51,4.54,430246,0
2010-07-29,4.57,4.67,4.37,4.47,394674,0
2010-07-30,4.37,4.56,4.34,4.52,196547,0
2010-08-02,4.63,4.71,4.4,4.45,301854,0
2010-08-03,4.41,4.57,4.26,4.49,216063,0
2010-08-04,4.51,4.57,4.48,4.55,118994,0
2010-08-05,4.49,4.58,4.45,4.55,130973,0
2010-08-06,4.45,4.7,4.44,4.65,217900,0
2010-08-09,4.72,4.86,4.71,4.85,344693,0
2010-08-10,4.76,4.79,4.52,4.52,303639,0
2010-08-11,4.41,4.43,4.06,4.09,527733,0
2010-08-12,4.01,4.23,3.9,4.11,268117,0
2010-08-13,4.07,4.14,3.94,3.95,2423828,0
2010-08-16,3.91,4.14,3.88,4.06,197133,0
2010-08-17,4.13,4.51,4.06,4.38,524543,0
2010-08-18,4.47,4.68,4.44,4.49,510383,0
2010-08-19,4.45,4.6,4.3,4.3,352870,0
2010-08-20,4.22,4.33,4.16,4.26,555971,0
2010-08-23,4.31,4.42,4.24,4.32,286583,0
2010-08-24,4.25,4.3,4.16,4.23,258432,0
2010-08-25,4.19,4.43,4.14,4.42,233382,0
2010-08-26,4.43,4.5,4.39,4.4,257914,0
2010-08-27,4.48,4.52,4.27,4.45,432454,0
2010-08-30,4.44,4.52,4.32,4.33,370387,0
2010-08-31,4.32,4.35,4.22,4.31,406943,0
2010-09-01,4.4,4.55,4.31,4.55,346281,0
2010-09-02,4.52,4.6,4.49,4.58,170124,0
2010-09-03,4.6,4.66,4.41,4.49,298915,0
2010-09-07,4.35,4.42,4.32,4.33,481280,0
2010-09-08,4.36,4.39,4.31,4.33,375444,0
2010-09-09,4.41,4.43,4.28,4.37,180719,0
2010-09-10,4.38,4.46,4.28,4.36,172994,0
2010-09-13,4.43,4.54,4.43,4.5,287526,0
2010-09-14,4.49,4.75,4.42,4.72,378481,0
2010-09-15,4.67,4.72,4.5,4.67,266303,0
2010-09-16,4.64,4.73,4.61,4.73,199954,0
2010-09-17,4.8,4.82,4.61,4.62,429666,0
2010-09-20,4.61,4.7,4.51,4.68,422221,0
2010-09-21,4.66,4.79,4.5,4.62,291016,0
2010-09-22,4.59,4.76,4.5,4.76,436307,0
2010-09-23,4.7,4.98,4.6,4.93,494867,0
2010-09-24,4.98,5.13,4.95,5.11,424721,0
2010-09-27,5.15,5.47,5.1,5.38,631251,0
2010-09-28,5.43,5.45,5.16,5.22,477484,0
2010-09-29,5.19,5.49,5.19,5.45,464441,0
2010-09-30,5.52,5.62,5.17,5.29,368638,0
2010-10-01,5.39,5.5,5.2,5.32,360783,0
2010-10-04,5.36,5.45,5.18,5.28,605389,0
2010-10-05,5.38,5.57,5.2,5.55,440735,0
2010-10-06,5.56,5.58,5.41,5.52,267252,0
2010-10-07,5.56,5.69,5.44,5.45,864105,0
2010-10-08,5.44,5.67,5.44,5.56,424686,0
2010-10-11,5.6,5.79,5.57,5.7,442291,0
2010-10-12,5.69,5.9,5.59,5.8,647382,0
2010-10-13,5.9,6.11,5.85,6.05,603281,0
2010-10-14,6.08,6.45,6.08,6.43,858845,0
2010-10-15,6.5,6.86,6.46,6.46,1386778,0
2010-10-18,6.5,6.53,6.31,6.43,759921,0
2010-10-19,6.31,6.37,5.87,6.28,994098,0
2010-10-20,6.33,6.4,6.24,6.36,405832,0
2010-10-21,6.42,6.42,6,6.18,404080,0
2010-10-22,6.23,6.3,6.16,6.26,245514,0
2010-10-25,6.35,6.55,6.33,6.37,425598,0
2010-10-26,6.35,6.44,6.17,6.36,398125,0
2010-10-27,6.33,6.47,6.22,6.46,439985,0
2010-10-28,6.54,6.54,6.21,6.32,452432,0
2010-10-29,6.28,6.35,6.24,6.29,359205,0
2010-11-01,6.34,6.53,6.28,6.5,508456,0
2010-11-02,6.58,6.73,6.57,6.72,461150,0
2010-11-03,6.75,6.87,6.6,6.76,399536,0
2010-11-04,6.9,7.1,6.85,6.9,592622,0
2010-11-05,6.99,6.99,6.77,6.82,453792,0
2010-11-08,6.68,6.68,5.94,6.17,2321694,0
2010-11-09,6.21,6.26,6.13,6.15,788101,0
2010-11-10,6.18,6.31,6.08,6.31,495188,0
2010-11-11,6.19,6.39,6.15,6.36,507311,0
2010-11-12,6.25,6.42,6.16,6.16,543134,0
2010-11-15,6.21,6.26,6.13,6.14,326274,0
2010-11-16,6.05,6.14,5.83,5.94,484011,0
2010-11-17,5.92,5.94,5.77,5.89,421033,0
2010-11-18,5.97,6.2,5.97,6.12,287294,0
2010-11-19,6.14,6.2,6.02,6.14,207262,0
2010-11-22,6.24,6.24,6.07,6.18,185544,0
2010-11-23,6.07,6.13,5.99,6.11,180537,0
2010-11-24,6.15,6.33,6.13,6.28,295141,0
2010-11-26,6.19,6.29,6.01,6.23,77781,0
2010-11-29,6.18,6.48,6.17,6.45,596329,0
2010-11-30,6.38,6.46,6.15,6.39,1128413,0
2010-12-01,6.5,6.59,6.34,6.55,377967,0
2010-12-02,6.53,6.75,6.53,6.74,296204,0
2010-12-03,6.66,6.84,6.46,6.82,323525,0
2010-12-06,6.83,6.95,6.63,6.88,449420,0
2010-12-07,7,7.25,6.7,6.84,759852,0
2010-12-08,6.9,6.94,6.77,6.88,305675,0
2010-12-09,6.93,6.96,6.84,6.95,414383,0
2010-12-10,6.94,6.99,6.69,6.71,526021,0
2010-12-13,6.78,6.78,6.3,6.3,937555,0
2010-12-14,6.35,6.39,6.19,6.27,589565,0
2010-12-15,6.25,6.26,5.92,5.98,608063,0
2010-12-16,6.01,6.24,6,6.14,506157,0
2010-12-17,6.15,6.17,5.95,6.01,568078,0
2010-12-20,6.01,6.02,5.95,5.97,534098,0
2010-12-21,5.98,6.05,5.96,5.98,437026,0
2010-12-22,6.01,6.03,5.93,5.98,366289,0
2010-12-23,6,6.05,5.95,6,771803,0
2010-12-27,5.96,6.02,5.92,6,427774,0
2010-12-28,6.02,6.02,5.92,5.96,322697,0
2010-12-29,5.96,5.99,5.84,5.99,1434937,0
2010-12-30,6,6.01,5.95,5.97,251477,0
2010-12-31,5.92,5.95,5.89,5.91,218713,0
2011-01-03,5.97,6.01,5.9,5.96,534732,0
2011-01-04,6.02,6.03,5.8,5.89,657162,0
2011-01-05,5.89,5.95,5.63,5.71,771966,0
2011-01-06,5.7,5.75,5.63,5.7,846805,0
2011-01-07,5.73,5.77,5.64,5.71,400918,0
2011-01-10,5.73,5.77,5.64,5.76,697954,0
2011-01-11,5.81,5.95,5.78,5.82,449220,0
2011-01-12,5.89,5.95,5.82,5.92,535077,0
2011-01-13,5.9,6.01,5.85,5.99,598094,0
2011-01-14,6.01,6.44,6.01,6.33,875561,0
2011-01-18,6.39,6.61,6.33,6.46,670588,0
2011-01-19,6.49,6.49,6.27,6.34,592837,0
2011-01-20,6.29,6.38,6.18,6.37,592994,0
2011-01-21,6.47,6.56,6.39,6.42,417600,0
2011-01-24,6.45,6.61,6.41,6.55,548397,0
2011-01-25,6.5,6.53,6.37,6.51,378649,0
2011-01-26,6.54,6.59,6.41,6.58,648548,0
2011-01-27,6.59,6.83,6.55,6.75,516637,0
2011-01-28,6.72,6.79,6.5,6.54,485853,0
2011-01-31,6.54,6.67,6.47,6.59,1661177,0
2011-02-01,6.67,6.86,6.56,6.8,400650,0
2011-02-02,6.8,6.81,6.65,6.66,353271,0
2011-02-03,6.63,6.8,6.56,6.77,437379,0
2011-02-04,6.75,6.79,6.61,6.71,256458,0
2011-02-07,6.73,6.83,6.67,6.75,289651,0
2011-02-08,6.73,6.75,6.61,6.72,430253,0
2011-02-09,7.59,7.99,7.5,7.82,3666410,0
2011-02-10,7.75,8.33,7.61,8.3,2808192,0
2011-02-11,8.24,8.47,8.22,8.4,1002678,0
2011-02-14,8.6,8.7,8.53,8.65,1061426,0
2011-02-15,8.71,8.73,8.13,8.17,1276321,0
2011-02-16,8.81,9.85,8.5,9.46,3633349,0
2011-02-18,9.21,9.29,8.97,9.1,1023957,0
2011-02-22,8.94,9.08,8.58,8.59,1181954,0
2011-02-23,8.56,8.64,7.97,8.29,1516544,0
2011-02-24,8.28,8.78,8.19,8.71,1192489,0
2011-02-25,8.81,9.37,8.74,9.23,1009979,0
2011-02-28,9.37,9.42,8.77,8.94,1035027,0
2011-03-01,9.06,9.15,8.75,8.89,2116659,0
2011-03-02,8.77,9.49,8.71,9.31,1181754,0
2011-03-03,9.48,9.84,9.46,9.81,1894735,0
2011-03-04,9.93,10.15,9.7,9.79,1920355,0
2011-03-07,9.73,9.94,9.2,9.56,1394267,0
2011-03-08,9.6,9.7,9.3,9.5,618961,0
2011-03-09,9.48,9.5,9.01,9.02,854290,0
2011-03-10,8.92,8.98,8.61,8.62,1014961,0
2011-03-11,8.57,8.67,8.3,8.55,1069209,0
2011-03-14,8.41,8.63,8.36,8.59,518845,0
2011-03-15,8.29,8.72,8.28,8.58,903536,0
2011-03-16,8.57,8.61,8.03,8.07,1336289,0
2011-03-17,8.36,8.4,8.16,8.16,632098,0
2011-03-18,8.31,8.42,8.18,8.21,633611,0
2011-03-21,8.35,8.57,8.33,8.48,872335,0
2011-03-22,7.8,7.87,7.25,7.83,3947787,0
2011-03-23,7.83,7.85,7.64,7.69,4406620,0
2011-03-24,7.81,8.14,7.65,8.08,2423823,0
2011-03-25,8.23,8.49,8.14,8.47,2627023,0
2011-03-28,8.53,8.86,8.4,8.72,2073345,0
2011-03-29,8.69,8.88,8.5,8.59,813022,0
2011-03-30,8.69,8.92,8.59,8.91,1379523,0
2011-03-31,8.85,8.97,8.66,8.97,1372229,0
2011-04-01,9.03,9.23,8.91,9.14,1505906,0
2011-04-04,9.2,9.2,8.58,8.72,1520207,0
2011-04-05,8.74,8.9,8.65,8.75,622280,0
2011-04-06,8.76,8.87,8.32,8.54,829970,0
2011-04-07,8.52,8.65,8.27,8.51,1087275,0
2011-04-08,8.57,9.19,8.41,9.01,1597273,0
2011-04-11,9,9,8.52,8.6,1040563,0
2011-04-12,8.57,8.65,8.39,8.51,959482,0
2011-04-13,8.57,8.65,8.48,8.58,895077,0
2011-04-14,8.46,8.56,8.27,8.53,568505,0
2011-04-15,8.57,8.7,8.49,8.64,530679,0
2011-04-18,8.45,8.51,8.25,8.41,802158,0
2011-04-19,8.44,8.54,8.4,8.48,699075,0
2011-04-20,8.68,8.74,8.62,8.72,911061,0
2011-04-21,8.82,8.83,8.59,8.73,566869,0
2011-04-25,8.7,8.78,8.65,8.76,449511,0
2011-04-26,8.82,9.28,8.81,9.15,1797794,0
2011-04-27,9.15,9.34,9,9.2,999554,0
2011-04-28,9.14,9.18,8.73,8.82,839616,0
2011-04-29,8.81,8.87,8.65,8.73,418037,0
2011-05-02,8.75,8.75,8.26,8.31,989676,0
2011-05-03,8.29,8.43,8.01,8.18,962162,0
2011-05-04,8.18,8.3,7.88,8.03,604208,0
2011-05-05,7.88,8.34,7.84,8.06,483436,0
2011-05-06,8.21,8.31,8,8.08,266350,0
2011-05-09,8.1,8.24,8.02,8.16,498344,0
2011-05-10,8.24,8.53,8.15,8.52,603625,0
2011-05-11,8.53,8.53,8.01,8.23,682128,0
2011-05-12,8.14,8.34,7.98,8.26,687323,0
2011-05-13,8.28,8.35,8.03,8.11,477474,0
2011-05-16,8.04,8.23,7.93,8,946337,0
2011-05-17,8.78,9.14,8.37,8.96,4972027,0
2011-05-18,9.03,9.62,9,9.4,2096675,0
2011-05-19,9.48,9.49,9.15,9.23,842424,0
2011-05-20,9.24,9.35,9.08,9.25,620964,0
2011-05-23,9.1,9.34,8.91,9.1,785057,0
2011-05-24,9.28,9.28,8.88,8.88,782437,0
2011-05-25,8.86,9.27,8.78,9.15,507930,0
2011-05-26,9.29,9.64,9.08,9.4,941146,0
2011-05-27,9.44,9.47,9.3,9.39,435683,0
2011-05-31,9.57,10.04,9.53,10.04,2782625,0
2011-06-01,10.04,10.13,9.71,9.82,2230990,0
2011-06-02,9.87,9.91,9.61,9.73,680952,0
2011-06-03,9.51,9.69,9.3,9.49,595141,0
2011-06-06,9.45,9.6,9.36,9.5,870650,0
2011-06-07,9.58,9.7,9.34,9.34,680959,0
2011-06-08,9.3,9.39,9.12,9.24,656645,0
2011-06-09,9.29,9.35,8.95,9,671642,0
2011-06-10,8.89,8.94,8.6,8.83,960414,0
2011-06-13,8.91,8.91,8.7,8.77,601479,0
2011-06-14,8.95,9.2,8.89,9.03,688222,0
2011-06-15,8.89,8.99,8.65,8.68,553449,0
2011-06-16,8.68,8.77,8.28,8.33,627249,0
2011-06-17,8.44,8.5,8.09,8.18,866989,0
2011-06-20,8.11,8.31,8.03,8.06,728146,0
2011-06-21,8.16,8.33,8.1,8.27,715119,0
2011-06-22,8.22,8.28,8.03,8.15,691129,0
2011-06-23,8.01,8.29,7.91,8.29,849257,0
2011-06-24,8.34,8.36,8.02,8.07,656633,0
2011-06-27,8.05,8.15,7.93,8.02,536997,0
2011-06-28,8.07,8.28,7.96,8.04,679490,0
2011-06-29,8.12,8.21,7.99,8,431486,0
2011-06-30,8.07,8.48,8.07,8.47,773574,0
2011-07-01,8.57,8.62,8.31,8.55,621438,0
2011-07-05,8.49,8.67,8.37,8.44,463046,0
2011-07-06,8.4,8.41,8.12,8.2,521106,0
2011-07-07,8.33,8.61,8.13,8.44,453729,0
2011-07-08,8.3,8.34,8.14,8.23,422874,0
2011-07-11,8.11,8.25,8,8.11,562582,0
2011-07-12,8.05,8.07,7.74,7.76,729729,0
2011-07-13,7.86,7.92,7.67,7.72,467427,0
2011-07-14,7.72,7.81,7.65,7.66,567028,0
2011-07-15,7.69,7.75,7.55,7.73,467274,0
2011-07-18,7.66,7.78,7.59,7.75,830891,0
2011-07-19,7.83,8.03,7.82,8,583198,0
2011-07-20,8.05,8.12,7.91,8.11,485048,0
2011-07-21,8.14,8.2,8,8.18,528631,0
2011-07-22,8.25,8.75,8.2,8.7,1266572,0
2011-07-25,8.62,8.69,8.45,8.47,646804,0
2011-07-26,8.51,8.55,8.1,8.17,852283,0
2011-07-27,8.07,8.18,7.75,7.77,699679,0
2011-07-28,7.76,7.99,7.67,7.76,449887,0
2011-07-29,7.65,7.76,7.46,7.48,1006718,0
2011-08-01,7.93,7.93,7.05,7.32,1479929,0
2011-08-02,7.23,7.26,6.78,6.78,1100644,0
2011-08-03,6.72,6.76,6.1,6.74,1609220,0
2011-08-04,6.52,6.52,6.16,6.17,1261500,0
2011-08-05,6.26,6.44,5.63,5.91,1801549,0
2011-08-08,5.63,5.97,5.47,5.48,1848698,0
2011-08-09,5.46,5.93,5.24,5.79,1680593,0
2011-08-10,5.58,5.89,5.43,5.61,1149069,0
2011-08-11,5.67,6.16,5.67,6.06,979737,0
2011-08-12,6.12,6.32,5.85,5.92,610383,0
2011-08-15,6,6.2,5.99,6.19,659969,0
2011-08-16,6.1,6.13,5.6,5.62,2109194,0
2011-08-17,6.34,7.59,6.14,7.24,5788831,0
2011-08-18,6.84,7.12,6.55,6.76,2578888,0
2011-08-19,6.6,6.9,6.34,6.39,1291934,0
2011-08-22,6.91,6.91,6.35,6.38,838646,0
2011-08-23,6.44,6.84,6.27,6.83,780368,0
2011-08-24,6.84,6.94,6.65,6.69,796147,0
2011-08-25,6.69,6.82,6.34,6.37,722825,0
2011-08-26,6.31,6.62,6.1,6.62,1045182,0
2011-08-29,6.71,6.9,6.63,6.88,521917,0
2011-08-30,6.81,6.81,6.44,6.61,863591,0
2011-08-31,6.71,6.84,6.35,6.46,821348,0
2011-09-01,6.51,6.58,6.2,6.25,684009,0
2011-09-02,6.1,6.23,6,6.04,382444,0
2011-09-06,5.85,6.07,5.83,6.04,593947,0
2011-09-07,6.19,6.39,6.06,6.33,537191,0
2011-09-08,6.13,6.48,6.02,6.16,526330,0
2011-09-09,6.1,6.23,5.81,5.89,762005,0
2011-09-12,5.77,6.04,5.66,5.9,651620,0
2011-09-13,5.92,6.09,5.85,6.04,651606,0
2011-09-14,6.12,6.59,6.03,6.56,2568999,0
2011-09-15,6.66,6.75,6.53,6.66,828900,0
2011-09-16,6.68,6.72,6.59,6.69,702090,0
2011-09-19,6.54,6.64,6.32,6.54,526020,0
2011-09-20,6.53,6.53,6.04,6.11,599563,0
2011-09-21,6.15,6.22,5.87,5.88,538392,0
2011-09-22,5.56,5.76,5.39,5.59,1044427,0
2011-09-23,5.59,5.8,5.46,5.58,706454,0
2011-09-26,5.66,5.8,5.52,5.8,628571,0
2011-09-27,5.91,6.12,5.86,5.96,791423,0
2011-09-28,5.93,5.93,5.32,5.34,1326764,0
2011-09-29,5.45,5.5,5,5.2,968913,0
2011-09-30,5.06,5.23,4.94,4.98,1245595,0
2011-10-03,4.96,5.04,4.67,4.67,1205021,0
2011-10-04,4.61,5.12,4.58,5.11,1047653,0
2011-10-05,5.1,5.4,5.08,5.27,773714,0
2011-10-06,5.15,5.47,5.15,5.37,558087,0
2011-10-07,5.48,5.52,5.24,5.27,358981,0
2011-10-10,5.41,5.63,5.38,5.63,584079,0
2011-10-11,5.56,5.67,5.49,5.65,430740,0
2011-10-12,5.72,6.06,5.72,6.02,1137482,0
2011-10-13,6,6.43,6,6.42,973860,0
2011-10-14,6.5,6.65,6.46,6.65,854109,0
2011-10-17,6.42,6.65,6.27,6.33,2023604,0
2011-10-18,6.26,6.51,6.06,6.43,597821,0
2011-10-19,6.39,6.55,6.18,6.3,812564,0
2011-10-20,6.24,6.28,5.87,6.13,758578,0
2011-10-21,6.27,6.33,6.04,6.13,1288970,0
2011-10-24,6.19,6.66,6.19,6.63,663069,0
2011-10-25,6.51,6.72,6.44,6.47,541070,0
2011-10-26,6.57,6.67,6.31,6.45,865757,0
2011-10-27,6.46,6.85,6.46,6.73,1696986,0
2011-10-28,6.7,6.79,6.42,6.49,931957,0
2011-10-31,6.42,6.44,6.2,6.27,574255,0
2011-11-01,5.97,6.17,5.84,6.03,564344,0
2011-11-02,6.16,6.22,6.03,6.13,465450,0
2011-11-03,6.24,6.34,6.07,6.3,725466,0
2011-11-04,6.28,6.3,5.81,6.26,1031642,0
2011-11-07,6.11,6.22,5.87,6.08,608576,0
2011-11-08,6.13,6.38,6.11,6.36,515051,0
2011-11-09,5.81,6.11,5.79,5.91,1412252,0
2011-11-10,6.03,6.03,5.67,5.76,434330,0
2011-11-11,5.85,6.15,5.76,6.12,529113,0
2011-11-14,6.06,6.15,5.78,5.94,546533,0
2011-11-15,5.88,6.06,5.81,6.02,417512,0
2011-11-16,5.92,6.25,5.87,5.98,660389,0
2011-11-17,5.94,5.98,5.59,5.62,443741,0
2011-11-18,5.75,5.75,5.46,5.5,487863,0
2011-11-21,5.39,5.47,5.18,5.2,331844,0
2011-11-22,5.19,5.28,5.1,5.24,575930,0
2011-11-23,5.15,5.22,5.1,5.1,597449,0
2011-11-25,5.06,5.17,4.95,4.95,230984,0
2011-11-28,5.1,5.29,5.1,5.26,541304,0
2011-11-29,5.27,5.4,5.27,5.38,492294,0
2011-11-30,5.55,5.79,5.55,5.79,767348,0
2011-12-01,5.77,5.84,5.64,5.73,456604,0
2011-12-02,5.84,5.95,5.76,5.85,400977,0
2011-12-05,5.89,6.2,5.89,6.09,524151,0
2011-12-06,6.09,6.17,6,6.04,695920,0
2011-12-07,5.83,6.19,5.65,6.11,1179283,0
2011-12-08,6,6.15,5.89,5.96,838859,0
2011-12-09,5.96,6.39,5.88,6.32,641978,0
2011-12-12,6.5,6.5,5.92,6.09,554040,0
2011-12-13,6.14,6.22,5.88,5.91,553078,0
2011-12-14,5.85,5.91,5.76,5.9,655163,0
2011-12-15,5.91,5.97,5.72,5.77,776507,0
2011-12-16,5.83,6.15,5.69,5.9,525403,0
2011-12-19,5.95,6.03,5.58,5.63,437602,0
2011-12-20,5.8,6.15,5.8,6.05,700191,0
2011-12-21,6.06,6.18,5.9,6.15,370587,0
2011-12-22,6.2,6.56,6.18,6.49,555201,0
2011-12-23,6.51,6.51,6.26,6.34,222371,0
2011-12-27,6.31,6.36,6.23,6.31,171200,0
2011-12-28,6.29,6.29,6.02,6.07,187478,0
2011-12-29,6.1,6.16,6.03,6.13,301747,0
2011-12-30,6.11,6.2,6.04,6.08,207281,0
2012-01-03,6.26,6.38,6.12,6.14,899176,0
2012-01-04,6.09,6.32,6.02,6.26,1101447,0
2012-01-05,6.23,6.33,6.15,6.33,361022,0
2012-01-06,6.34,6.36,6.17,6.32,354419,0
2012-01-09,6.35,6.56,6.24,6.52,675151,0
2012-01-10,6.67,6.75,6.58,6.62,354452,0
2012-01-11,6.56,6.82,6.39,6.79,309034,0
2012-01-12,6.82,6.83,6.58,6.73,1038274,0
2012-01-13,6.62,6.73,6.5,6.51,310555,0
2012-01-17,6.6,6.83,6.59,6.81,702323,0
2012-01-18,6.81,7.35,6.81,7.32,1204887,0
2012-01-19,7.35,7.65,7.14,7.19,1844421,0
2012-01-20,7.16,7.33,7.02,7.18,436734,0
2012-01-23,7.15,7.2,7.01,7.06,489947,0
2012-01-24,6.98,7.07,6.93,7.06,689016,0
2012-01-25,7.03,7.36,6.99,7.31,844850,0
2012-01-26,7.34,7.34,7.1,7.15,366211,0
2012-01-27,7.09,7.29,7.06,7.28,317350,0
2012-01-30,7.08,7.2,6.85,6.93,457877,0
2012-01-31,6.87,7.08,6.73,6.86,400222,0
2012-02-01,6.93,7.2,6.88,7.18,607462,0
2012-02-02,7.1,7.38,7.08,7.29,448850,0
2012-02-03,7.45,7.51,7.31,7.49,669337,0
2012-02-06,7.4,7.41,7.18,7.32,458569,0
2012-02-07,7.4,7.4,7.16,7.21,320405,0
2012-02-08,7.26,7.43,7.23,7.39,327904,0
2012-02-09,7.43,7.57,7.38,7.56,580594,0
2012-02-10,7.48,7.49,7.35,7.45,267635,0
2012-02-13,7.51,7.56,7.29,7.42,579085,0
2012-02-14,7.34,7.47,7.23,7.45,559784,0
2012-02-15,7.49,7.7,7.26,7.53,1052774,0
2012-02-16,7.28,7.49,6.71,7.28,1251777,0
2012-02-17,7.29,7.54,7.29,7.42,1066069,0
2012-02-21,7.45,7.49,7.11,7.27,928913,0
2012-02-22,7.25,7.27,7.15,7.21,504144,0
2012-02-23,7.22,7.32,7.15,7.23,402015,0
2012-02-24,7.14,7.44,7.07,7.39,921151,0
2012-02-27,7.33,7.37,7.16,7.27,445312,0
2012-02-28,7.29,7.43,7.22,7.3,423878,0
2012-02-29,7.36,7.4,7,7.01,1008949,0
2012-03-01,7,7.15,6.95,7,739237,0
2012-03-02,6.99,7.07,6.75,6.75,807126,0
2012-03-05,6.72,6.76,6.37,6.42,1057284,0
2012-03-06,6.31,6.36,6.18,6.2,1231041,0
2012-03-07,6.36,6.48,6.34,6.4,523897,0
2012-03-08,6.5,6.54,6.35,6.48,385718,0
2012-03-09,6.51,6.55,6.4,6.46,824593,0
2012-03-12,6.48,6.53,6.38,6.43,605173,0
2012-03-13,6.51,6.55,6.43,6.51,316564,0
2012-03-14,6.51,6.55,6.21,6.32,544869,0
2012-03-15,6.34,6.47,6.26,6.4,623158,0
2012-03-16,6.41,6.51,6.32,6.49,643895,0
2012-03-19,6.43,6.6,6.42,6.49,863240,0
2012-03-20,6.42,6.6,6.39,6.51,562633,0
2012-03-21,6.53,6.74,6.53,6.67,490928,0
2012-03-22,6.59,6.65,6.49,6.6,341708,0
2012-03-23,6.55,6.63,6.5,6.6,351971,0
2012-03-26,6.72,6.81,6.68,6.69,380872,0
2012-03-27,6.69,6.86,6.68,6.75,342391,0
2012-03-28,6.7,6.74,6.57,6.6,500264,0
2012-03-29,6.54,6.7,6.54,6.69,368126,0
2012-03-30,6.76,6.78,6.6,6.65,361023,0
2012-04-02,6.65,6.78,6.6,6.75,359228,0
2012-04-03,6.71,6.77,6.56,6.59,349895,0
2012-04-04,6.48,6.54,6.31,6.37,564032,0
2012-04-05,6.35,6.45,6.3,6.37,705413,0
2012-04-09,6.22,6.26,6.1,6.19,327861,0
2012-04-10,6.17,6.32,6.01,6.05,435204,0
2012-04-11,6.14,6.29,6.06,6.1,369179,0
2012-04-12,6.12,6.42,6.11,6.4,252666,0
2012-04-13,6.35,6.35,6.1,6.1,296344,0
2012-04-16,6.12,6.24,5.98,6.13,283222,0
2012-04-17,6.18,6.4,6.1,6.35,217931,0
2012-04-18,6.27,6.29,6.1,6.18,427563,0
2012-04-19,6.16,6.3,6.12,6.16,222153,0
2012-04-20,6.17,6.25,6.06,6.07,306739,0
2012-04-23,5.95,6.02,5.8,5.99,521927,0
2012-04-24,6.01,6.05,5.92,5.94,283562,0
2012-04-25,6.03,6.2,6.02,6.1,298243,0
2012-04-26,6.11,6.33,6.09,6.31,265157,0
2012-04-27,6.35,6.43,6.21,6.4,247399,0
2012-04-30,6.32,6.33,6.18,6.19,293012,0
2012-05-01,6.19,6.25,6.11,6.15,384235,0
2012-05-02,6.08,6.12,5.99,6.08,297700,0
2012-05-03,6.06,6.08,5.96,6,427486,0
2012-05-04,5.94,5.99,5.81,5.82,297829,0
2012-05-07,5.63,5.8,5.55,5.74,414058,0
2012-05-08,5.67,5.67,5.49,5.51,680570,0
2012-05-09,5.4,5.48,5.33,5.37,472203,0
2012-05-10,5.47,5.56,5.39,5.56,538949,0
2012-05-11,5.54,5.82,5.54,5.72,378262,0
2012-05-14,5.64,5.83,5.61,5.82,419133,0
2012-05-15,5.92,6.14,5.59,5.6,667806,0
2012-05-16,5.62,5.72,5.51,5.6,653809,0
2012-05-17,5.64,5.71,5.52,5.58,626879,0
2012-05-18,5.58,5.8,5.58,5.68,516291,0
2012-05-21,5.69,5.94,5.6,5.86,299995,0
2012-05-22,5.84,5.93,5.66,5.72,281281,0
2012-05-23,5.63,5.77,5.58,5.75,447358,0
2012-05-24,5.7,5.76,5.58,5.69,292587,0
2012-05-25,5.67,5.88,5.6,5.8,171606,0
2012-05-29,5.88,6.13,5.88,6.13,329015,0
2012-05-30,6.01,6.14,5.97,6.11,376868,0
2012-05-31,6.09,6.09,5.87,6,371585,0
2012-06-01,5.9,5.99,5.68,5.69,232698,0
2012-06-04,5.71,5.83,5.51,5.59,365454,0
2012-06-05,5.58,5.78,5.5,5.63,367452,0
2012-06-06,5.75,5.79,5.64,5.75,273634,0
2012-06-07,5.85,5.95,5.8,5.84,369409,0
2012-06-08,5.8,5.95,5.77,5.9,218629,0
2012-06-11,5.95,5.98,5.66,5.67,201261,0
2012-06-12,5.67,5.73,5.56,5.67,461355,0
2012-06-13,5.66,5.77,5.56,5.61,323516,0
2012-06-14,5.6,5.79,5.58,5.78,189184,0
2012-06-15,5.77,6.01,5.77,6,327053,0
2012-06-18,5.95,6.08,5.89,5.97,154741,0
2012-06-19,5.98,6.14,5.92,6.12,248928,0
2012-06-20,6.09,6.25,6.06,6.19,164006,0
2012-06-21,6.18,6.18,5.65,5.66,421513,0
2012-06-22,5.69,5.99,5.68,5.99,699388,0
2012-06-25,5.92,5.92,5.67,5.67,238973,0
2012-06-26,5.67,5.85,5.67,5.81,225380,0
2012-06-27,5.8,5.99,5.8,5.95,129383,0
2012-06-28,5.87,5.92,5.72,5.86,194112,0
2012-06-29,6.11,6.15,6,6.1,393615,0
2012-07-02,6.15,6.3,6.12,6.3,317091,0
2012-07-03,6.33,6.6,6.28,6.6,345546,0
2012-07-05,6.55,6.72,6.47,6.63,240231,0
2012-07-06,6.53,6.59,6.27,6.47,319199,0
2012-07-09,6.42,6.43,6.2,6.32,141250,0
2012-07-10,6.34,6.43,6.13,6.2,531580,0
2012-07-11,6.22,6.3,6.12,6.27,368629,0
2012-07-12,6.18,6.2,6.01,6.16,189433,0
2012-07-13,6.17,6.28,6.04,6.23,174046,0
2012-07-16,6.19,6.29,6.09,6.23,198400,0
2012-07-17,6.28,6.31,6.11,6.11,178371,0
2012-07-18,6.09,6.24,6.01,6.16,184918,0
2012-07-19,6.2,6.33,6.16,6.18,413359,0
2012-07-20,6.16,6.16,5.92,5.95,246283,0
2012-07-23,5.84,5.88,5.71,5.86,190968,0
2012-07-24,5.86,5.91,5.68,5.69,223825,0
2012-07-25,5.73,5.85,5.7,5.7,295339,0
2012-07-26,5.85,5.92,5.65,5.71,300156,0
2012-07-27,5.77,6.16,5.62,6.13,343903,0
2012-07-30,6.13,6.24,5.97,5.98,190320,0
2012-07-31,5.98,6.03,5.84,5.85,338351,0
2012-08-01,5.89,5.9,5.71,5.72,310641,0
2012-08-02,5.66,5.7999,5.65,5.71,183461,0
2012-08-03,5.84,5.94,5.78,5.85,198973,0
2012-08-06,5.87,6.1,5.77,6,204103,0
2012-08-07,6.04,6.16,6,6.14,340574,0
2012-08-08,6,6.01,5.73,5.78,371430,0
2012-08-09,5.79,5.895,5.74,5.78,285635,0
2012-08-10,5.76,6.13,5.66,6.11,517494,0
2012-08-13,6.09,6.11,5.88,5.92,625579,0
2012-08-14,5.99,6.03,5.68,5.72,410470,0
2012-08-15,5.91,6.4,5.78,6.33,1333638,0
2012-08-16,6.29,6.38,6.16,6.32,339029,0
2012-08-17,6.31,6.44,6.2,6.42,387566,0
2012-08-20,6.38,6.4,6.28,6.32,194186,0
2012-08-21,6.33,6.45,6.22,6.24,343144,0
2012-08-22,6.2,6.22,6.02,6.05,208221,0
2012-08-23,6.04,6.04,5.86,5.92,327646,0
2012-08-24,5.89,5.95,5.79,5.91,218982,0
2012-08-27,5.85,5.89,5.72,5.83,430747,0
2012-08-28,5.8,5.85,5.74,5.83,219506,0
2012-08-29,5.82,6.05,5.82,6.01,308583,0
2012-08-30,5.95,5.97,5.9,5.91,107944,0
2012-08-31,5.96,5.99,5.7801,5.87,165148,0
2012-09-04,5.84,5.84,5.65,5.73,405730,0
2012-09-05,5.76,5.78,5.67,5.73,428939,0
2012-09-06,5.8,5.84,5.76,5.76,392729,0
2012-09-07,5.81,5.82,5.7,5.79,203815,0
2012-09-10,5.82,5.84,5.72,5.78,226165,0
2012-09-11,5.8,5.92,5.75,5.91,304551,0
2012-09-12,5.93,6,5.88,5.98,300144,0
2012-09-13,5.94,6.06,5.84,6.01,445570,0
2012-09-14,6.04,6.18,6.03,6.12,318185,0
2012-09-17,6.09,6.09,5.96,6.01,207300,0
2012-09-18,6.02,6.04,5.9801,6.03,181716,0
2012-09-19,5.97,6.04,5.73,5.75,516026,0
2012-09-20,5.71,5.72,5.58,5.7,358739,0
2012-09-21,5.79,5.89,5.75,5.79,361080,0
2012-09-24,5.74,5.87,5.65,5.7,229912,0
2012-09-25,5.75,5.77,5.45,5.46,363039,0
2012-09-26,5.46,5.51,5.34,5.44,319253,0
2012-09-27,5.48,5.57,5.44,5.54,331874,0
2012-09-28,5.5,5.52,5.37,5.37,247329,0
2012-10-01,5.38,5.48,5.31,5.33,235694,0
2012-10-02,5.25,5.4,5.24,5.29,463605,0
2012-10-03,5.29,5.35,5.2301,5.28,239641,0
2012-10-04,5.3,5.35,5.26,5.28,302610,0
2012-10-05,5.3,5.37,5.24,5.27,270062,0
2012-10-08,5.22,5.22,5.12,5.14,247428,0
2012-10-09,5.14,5.18,5.06,5.13,408473,0
2012-10-10,5.14,5.2,5.1,5.11,199494,0
2012-10-11,5.15,5.15,4.95,4.96,421229,0
2012-10-12,4.98,5,4.84,4.84,337824,0
2012-10-15,4.85,5.05,4.85,4.93,490781,0
2012-10-16,4.99,5.0491,4.9418,5,586773,0
2012-10-17,5,5.13,5,5.11,454155,0
2012-10-18,5.11,5.19,5.04,5.05,167444,0
2012-10-19,4.99,5.02,4.81,4.86,304545,0
2012-10-22,4.86,4.92,4.851,4.89,2112195,0
2012-10-23,4.84,4.9,4.795,4.84,519538,0
2012-10-24,4.89,4.9,4.84,4.87,254517,0
2012-10-25,4.94,4.97,4.88,4.95,132911,0
2012-10-26,4.94,5.16,4.83,4.83,150182,0
2012-10-31,4.83,4.96,4.83,4.89,180842,0
2012-11-01,4.8,5.05,4.58,5.02,1132393,0
2012-11-02,5.03,5.155,4.94,5.11,549736,0
2012-11-05,5.11,5.22,5.1,5.22,392181,0
2012-11-06,5.23,5.32,5.23,5.28,383830,0
2012-11-07,5.22,5.25,5.03,5.0497,404438,0
2012-11-08,5.06,5.08,4.84,4.8685,458550,0
2012-11-09,4.84,4.97,4.83,4.86,191015,0
2012-11-12,4.9,4.9,4.79,4.8,363618,0
2012-11-13,4.77,4.92,4.66,4.6607,537153,0
2012-11-14,4.7,4.79,4.56,4.61,1170986,0
2012-11-15,4.6,4.73,4.56,4.72,486956,0
2012-11-16,4.75,4.76,4.6,4.72,427100,0
2012-11-19,4.75,4.88,4.75,4.86,172740,0
2012-11-20,4.83,4.87,4.71,4.84,250839,0
2012-11-21,4.84,4.96,4.8101,4.96,125337,0
2012-11-23,4.97,5.03,4.91,5.03,113254,0
2012-11-26,5.04,5.05,4.93,4.99,228018,0
2012-11-27,4.97,5.06,4.9603,5.01,239367,0
2012-11-28,4.96,5.05,4.94,5.02,242379,0
2012-11-29,5.08,5.17,5.07,5.13,272844,0
2012-11-30,5.16,5.18,5.13,5.15,386575,0
2012-12-03,5.2,5.2,5.02,5.03,216539,0
2012-12-04,5.05,5.06,4.84,4.9,591796,0
2012-12-05,5.01,5.57,4.98,5.45,1883423,0
2012-12-06,5.48,5.51,5.3,5.44,398912,0
2012-12-07,5.49,5.49,5.37,5.46,212887,0
2012-12-10,5.44,5.5,5.41,5.44,202634,0
2012-12-11,5.5,5.59,5.46,5.59,376182,0
2012-12-12,5.6,5.66,5.41,5.41,352300,0
2012-12-13,5.41,5.42,5.26,5.32,174935,0
2012-12-14,5.28,5.49,5.24,5.48,272102,0
2012-12-17,5.51,5.57,5.38,5.43,226649,0
2012-12-18,5.43,5.5,5.28,5.34,285309,0
2012-12-19,5.35,5.44,5.34,5.4399,306553,0
2012-12-20,5.31,5.47,5.31,5.44,622522,0
2012-12-21,5.4,5.66,5.25,5.66,870291,0
2012-12-24,5.65,5.65,5.49,5.63,115009,0
2012-12-26,5.63,5.74,5.6,5.69,221530,0
2012-12-27,5.69,5.81,5.609,5.8,427832,0
2012-12-28,5.78,5.84,5.6915,5.77,278872,0
2012-12-31,5.81,5.97,5.74,5.96,401770,0
2013-01-02,6.1,6.1,5.98,6.04,452196,0
2013-01-03,6.008,6.0792,5.92,5.97,396588,0
2013-01-04,6.01,6.01,5.85,5.87,233059,0
2013-01-07,5.81,5.86,5.71,5.78,593854,0
2013-01-08,5.77,5.86,5.74,5.75,478531,0
2013-01-09,5.78,5.88,5.74,5.85,371502,0
2013-01-10,5.92,5.96,5.81,5.92,147040,0
2013-01-11,5.87,5.94,5.79,5.85,88728,0
2013-01-14,5.93,5.93,5.77,5.9,188767,0
2013-01-15,5.83,5.92,5.79,5.91,281515,0
2013-01-16,5.88,5.94,5.75,5.91,181844,0
2013-01-17,5.92,6.07,5.9,6.045,349960,0
2013-01-18,6.02,6.21,5.99,6.13,821735,0
2013-01-22,6.12,6.14,6.0601,6.13,260740,0
2013-01-23,6.14,6.14,6,6.04,310402,0
2013-01-24,6.05,6.13,5.96,5.97,234693,0
2013-01-25,6.03,6.13,5.98,6.04,383086,0
2013-01-28,6.04,6.1,5.925,6.06,302474,0
2013-01-29,6.02,6.09,5.9,5.96,332663,0
2013-01-30,5.93,6.01,5.81,5.82,264202,0
2013-01-31,5.85,6,5.85,5.99,216069,0
2013-02-01,5.97,6.14,5.94,6.12,326793,0
2013-02-04,6.07,6.08,5.87,5.9,235297,0
2013-02-05,5.97,6.06,5.9,6.04,133683,0
2013-02-06,6.02,6.1595,5.92,6.14,335429,0
2013-02-07,6.21,6.3,6.14,6.18,348863,0
2013-02-08,6.14,6.21,6.14,6.15,145229,0
2013-02-11,6.13,6.14,5.97,6.12,460373,0
2013-02-12,6.12,6.38,6.11,6.36,334332,0
2013-02-13,6.39,6.45,6.36,6.4,358739,0
2013-02-14,6.43,6.58,6.385,6.46,619666,0
2013-02-15,6.5,6.57,6.41,6.53,619935,0
2013-02-19,6.53,6.66,6.53,6.6,379890,0
2013-02-20,6.62,6.68,6.6,6.6,841437,0
2013-02-21,6.6,6.68,6.5,6.62,933561,0
2013-02-22,6.68,6.75,6.545,6.66,641866,0
2013-02-25,6.72,6.72,6.37,6.43,1117292,0
2013-02-26,6.49,6.59,6.46,6.54,258627,0
2013-02-27,6.55,6.64,6.5,6.61,474926,0
2013-02-28,6.62,6.69,6.57,6.64,308459,0
2013-03-01,6.56,6.59,6.4,6.5,436104,0
2013-03-04,6.5,6.5,6.32,6.4,312688,0
2013-03-05,6.46,6.56,6.455,6.49,185015,0
2013-03-06,6.54,6.54,6.42,6.47,250860,0
2013-03-07,6.49,6.54,6.45,6.5,136829,0
2013-03-08,6.56,6.56,6.38,6.4,290718,0
2013-03-11,6.39,6.39,6.28,6.36,216432,0
2013-03-12,6.3,6.33,6.25,6.295,122819,0
2013-03-13,6.29,6.32,6.25,6.28,134700,0
2013-03-14,6.31,6.62,6.29,6.6,393529,0
2013-03-15,6.61,6.62,6.4101,6.47,308022,0
2013-03-18,6.42,6.47,6.38,6.39,183934,0
2013-03-19,6.43,6.43,6.15,6.26,235324,0
2013-03-20,6.3,6.35,6.23,6.32,283202,0
2013-03-21,6.3775,6.3775,6.22,6.26,264354,0
2013-03-22,6.27,6.39,6.23,6.38,185809,0
2013-03-25,6.39,6.48,6.325,6.35,230056,0
2013-03-26,6.41,6.47,6.36,6.45,196293,0
2013-03-27,6.4,6.7,6.39,6.7,482507,0
2013-03-28,6.7,6.72,6.65,6.68,325567,0
2013-04-01,6.65,6.68,6.56,6.615,332747,0
2013-04-02,6.63,6.67,6.5,6.56,538845,0
2013-04-03,6.6,6.64,6.55,6.62,791942,0
2013-04-04,6.65,6.84,6.62,6.8,671824,0
2013-04-05,6.65,6.83,6.65,6.81,337280,0
2013-04-08,6.84,6.93,6.77,6.86,518565,0
2013-04-09,6.87,6.94,6.8,6.9,471515,0
2013-04-10,6.9,7.3,6.86,7.29,1090557,0
2013-04-11,7.31,7.35,7.01,7.23,1187535,0
2013-04-12,7.15,7.32,7.1,7.3,792010,0
2013-04-15,7.22,7.26,6.94,7.1,1164366,0
2013-04-16,7.07,7.34,7,7.31,919260,0
2013-04-17,7.26,7.36,7.115,7.19,745032,0
2013-04-18,7.23,7.235,7.06,7.1,1191481,0
2013-04-19,7.09,7.16,6.99,7.11,447351,0
2013-04-22,7.1,7.16,6.92,7.1,466292,0
2013-04-23,7.18,7.23,7.08,7.19,565338,0
2013-04-24,7.21,7.26,7.16,7.22,332354,0
2013-04-25,7.26,7.49,7.22,7.46,627689,0
2013-04-26,7.39,7.5,7.2208,7.49,459555,0
2013-04-29,7.56,7.93,7.54,7.93,756615,0
2013-04-30,7.89,7.91,7.78,7.89,426118,0
2013-05-01,7.85,7.86,7.41,7.65,927865,0
2013-05-02,7.67,7.75,7.5,7.75,407339,0
2013-05-03,7.86,7.91,7.8,7.81,351633,0
2013-05-06,7.79,7.82,7.69,7.73,195894,0
2013-05-07,7.73,7.8,7.59,7.79,288526,0
2013-05-08,7.79,7.79,7.7,7.74,213902,0
2013-05-09,7.71,7.77,7.66,7.76,190101,0
2013-05-10,7.79,7.87,7.73,7.78,628259,0
2013-05-13,7.8,7.88,7.56,7.67,343633,0
2013-05-14,7.74,7.94,7.65,7.94,776558,0
2013-05-15,7.43,7.541,7.065,7.42,1414364,0
2013-05-16,7.37,7.52,7.25,7.39,608250,0
2013-05-17,7.4,7.55,7.4,7.54,396168,0
2013-05-20,7.5,7.65,7.5,7.5,339408,0
2013-05-21,7.52,7.57,7.4,7.46,260555,0
2013-05-22,7.48,7.57,7.3,7.36,324183,0
2013-05-23,7.31,7.48,7.27,7.47,178845,0
2013-05-24,7.44,7.48,7.36,7.42,134537,0
2013-05-28,7.55,7.67,7.49,7.58,186679,0
2013-05-29,7.5,7.63,7.5,7.56,163752,0
2013-05-30,7.57,7.73,7.56,7.64,318542,0
2013-05-31,7.57,7.72,7.51,7.63,212293,0
2013-06-03,7.67,7.86,7.63,7.78,364739,0
2013-06-04,7.78,7.86,7.65,7.77,193838,0
2013-06-05,7.74,7.8075,7.59,7.76,292187,0
2013-06-06,7.79,7.8,7.59,7.7,154016,0
2013-06-07,7.78,7.799,7.51,7.57,286336,0
2013-06-10,7.61,7.73,7.52,7.64,264714,0
2013-06-11,7.57,7.59,7.35,7.45,399138,0
2013-06-12,7.44,7.64,7.31,7.33,205401,0
2013-06-13,7.31,7.64,7.27,7.59,296992,0
2013-06-14,7.6,7.7,7.49,7.51,130283,0
2013-06-17,7.61,7.72,7.45,7.56,210029,0
2013-06-18,7.6,7.76,7.59,7.73,227235,0
2013-06-19,7.71,7.78,7.47,7.57,202413,0
2013-06-20,7.48,7.61,7.39,7.54,258745,0
2013-06-21,7.56,7.68,7.47,7.66,475341,0
2013-06-24,7.6,8,7.585,7.95,570108,0
2013-06-25,8,8.1,7.84,8.01,673854,0
2013-06-26,8.04,8.05,7.87,7.94,328208,0
2013-06-27,8,8.07,7.94,7.98,512386,0
2013-06-28,7.97,8.105,7.9,8.06,853279,0
2013-07-01,8.1,8.12,7.89,7.93,493173,0
2013-07-02,7.9,8.005,7.74,7.87,201865,0
2013-07-03,7.85,8,7.6615,7.93,75181,0
2013-07-05,7.89,8.06,7.87,8,198787,0
2013-07-08,8,8.01,7.85,8,182820,0
2013-07-09,8.03,8.09,7.92,8.05,639666,0
2013-07-10,8.78,8.85,8.025,8.52,378799,0
2013-07-11,8.63,8.63,8.391,8.55,209358,0
2013-07-12,8.76,8.76,8.45,8.64,135660,0
2013-07-15,8.71,8.71,8.51,8.63,164728,0
2013-07-16,8.62,8.69,8.56,8.66,265658,0
2013-07-17,8.68,8.71,8.49,8.56,224468,0
2013-07-18,8.56,8.64,8.39,8.43,216314,0
2013-07-19,8.38,8.38,8.23,8.35,174807,0
2013-07-22,8.3,8.45,8.25,8.37,125603,0
2013-07-23,8.37,8.45,8.19,8.19,242287,0
2013-07-24,8.19,8.27,8.08,8.2,294533,0
2013-07-25,8.2,8.35,8.09,8.29,211559,0
2013-07-26,8.22,8.245,7.95,8.01,188732,0
2013-07-29,8.01,8.3,8.01,8.09,218369,0
2013-07-30,8.14,8.2,7.81,7.93,458111,0
2013-07-31,7.93,8.02,7.64,7.65,456306,0
2013-08-01,7.75,8,7.6,7.98,220118,0
2013-08-02,7.93,7.95,7.7921,7.84,126014,0
2013-08-05,7.81,7.98,7.71,7.91,175252,0
2013-08-06,7.88,7.975,7.61,7.69,345707,0
2013-08-07,7.65,7.705,7.45,7.64,254115,0
2013-08-08,7.7,7.76,7.62,7.69,126301,0
2013-08-09,7.68,7.7,7.42,7.46,310372,0
2013-08-12,7.45,7.66,7.45,7.53,302019,0
2013-08-13,7.53,7.88,7.03,7.64,428762,0
2013-08-14,7.84,8.2,7.5215,7.81,554727,0
2013-08-15,7.74,7.74,7.49,7.5,284062,0
2013-08-16,7.5,7.64,7.46,7.53,227243,0
2013-08-19,7.47,7.58,7.37,7.37,232135,0
2013-08-20,7.35,7.35,7.03,7.16,325209,0
2013-08-21,7.1,7.23,7.04,7.16,192238,0
2013-08-22,7.22,7.3,7.2,7.27,57116,0
2013-08-23,7.27,7.38,7.2,7.38,133639,0
2013-08-26,7.37,7.41,7.3,7.33,209904,0
2013-08-27,7.25,7.38,7.21,7.35,286155,0
2013-08-28,7.36,7.53,7.36,7.41,108216,0
2013-08-29,7.43,7.68,7.43,7.66,231797,0
2013-08-30,7.66,7.7,7.27,7.28,340980,0
2013-09-03,7.36,7.49,7.2,7.26,228370,0
2013-09-04,7.25,7.58,7.25,7.51,174783,0
2013-09-05,7.52,7.67,7.52,7.65,116925,0
2013-09-06,7.7,7.73,7.42,7.53,109677,0
2013-09-09,7.56,7.66,7.5,7.64,88255,0
2013-09-10,7.68,7.75,7.57,7.62,171626,0
2013-09-11,7.58,7.6,7.481,7.5,124731,0
2013-09-12,7.48,7.55,7.4,7.51,113591,0
2013-09-13,7.55,7.64,7.38,7.64,132793,0
2013-09-16,7.75,7.81,7.65,7.76,229291,0
2013-09-17,7.78,7.93,7.76,7.89,162828,0
2013-09-18,7.89,7.95,7.72,7.94,136544,0
2013-09-19,7.93,7.97,7.76,7.85,120519,0
2013-09-20,7.86,8,7.86,7.93,249587,0
2013-09-23,7.94,8,7.85,7.98,195429,0
2013-09-24,7.98,8,7.74,7.77,345700,0
2013-09-25,7.76,7.96,7.75,7.81,219900,0
2013-09-26,7.85,7.88,7.8,7.84,95478,0
2013-09-27,7.66,7.85,7.65,7.81,192300,0
2013-09-30,7.75,7.88,7.68,7.84,343400,0
2013-10-01,7.82,7.98,7.78,7.97,236900,0
2013-10-02,7.94,8.08,7.89,8.01,289800,0
2013-10-03,8,8.23,7.98,8.15,348400,0
2013-10-04,8.13,8.2,8.07,8.08,136126,0
2013-10-07,8.01,8.07,7.99,7.99,168700,0
2013-10-08,7.93,8.04,7.85,7.99,328700,0
2013-10-09,8,8.14,7.9,8,176600,0
2013-10-10,8.08,8.24,8.07,8.13,122000,0
2013-10-11,8.11,8.42,8.06,8.34,166800,0
2013-10-14,8.32,8.64,8.27,8.63,200500,0
2013-10-15,8.63,8.64,8.33,8.42,168000,0
2013-10-16,8.45,8.52,8.3,8.49,171100,0
2013-10-17,8.46,8.68,8.32,8.58,138047,0
2013-10-18,8.66,8.82,8.6,8.81,201400,0
2013-10-21,8.81,8.89,8.61,8.66,117400,0
2013-10-22,8.67,8.7,8.5,8.54,112300,0
2013-10-23,8.5,8.5,8.21,8.25,234200,0
2013-10-24,8.25,8.37,8.21,8.31,136700,0
2013-10-25,8.35,8.39,8.2,8.36,97900,0
2013-10-28,8.36,8.47,8.29,8.35,146400,0
2013-10-29,8.38,8.6,8.38,8.59,97100,0
2013-10-30,8.62,8.71,8.36,8.41,147300,0
2013-10-31,8.41,8.4999,8.24,8.4,274697,0
2013-11-01,8.37,8.54,8.21,8.28,301200,0
2013-11-04,8.31,8.48,8.31,8.42,217500,0
2013-11-05,8.35,8.62,8.35,8.45,204900,0
2013-11-06,8.4,8.52,8.2801,8.34,51733,0
2013-11-07,8.38,8.43,7.99,8,155000,0
2013-11-08,7.99,8.5,7.84,8.35,246804,0
2013-11-11,8.31,8.38,8.2,8.25,58700,0
2013-11-12,8.2,8.37,8.2,8.35,134600,0
2013-11-13,7.75,8.12,7.58,8.02,908500,0
2013-11-14,7.63,8.02,7.62,8.01,411400,0
2013-11-15,7.99,8.08,7.82,8,413869,0
2013-11-18,8,8.18,7.94,8.03,598100,0
2013-11-19,8.01,8.18,7.91,8,370300,0
2013-11-20,8.12,8.21,7.96,8.04,140300,0
2013-11-21,8.18,8.44,8.09,8.32,216766,0
2013-11-22,8.3,8.45,8.22,8.35,195000,0
2013-11-25,8.47,8.49,8.26,8.32,97137,0
2013-11-26,8.34,8.52,8.32,8.51,229800,0
2013-11-27,8.5,8.67,8.44,8.65,201142,0
2013-11-29,8.66,8.74,8.53,8.64,122785,0
2013-12-02,8.6,8.73,8.39,8.44,138119,0
2013-12-03,8.41,8.57,8.33,8.4,166600,0
2013-12-04,8.36,8.43,8.06,8.07,189500,0
2013-12-05,8.05,8.11,7.87,8.11,298000,0
2013-12-06,8.2,8.28,8.15,8.2,417100,0
2013-12-09,8.22,8.32,8.18,8.3,155200,0
2013-12-10,8.34,8.35,8.15,8.3,256900,0
2013-12-11,8.46,9.75,8.304,9,1197315,0
2013-12-12,8.97,9.09,8.89,8.92,436800,0
2013-12-13,8.97,9.02,8.81,8.86,288200,0
2013-12-16,8.87,9.18,8.6,8.78,527800,0
2013-12-17,8.8,9.08,8.68,8.98,457700,0
2013-12-18,8.98,9.05,8.89,8.93,378718,0
2013-12-19,8.93,8.95,8.7,8.77,242824,0
2013-12-20,8.82,9.01,8.76,8.95,592600,0
2013-12-23,9,9.04,8.95,9,245000,0
2013-12-24,8.98,9.19,8.98,9.17,162049,0
2013-12-26,9.2,9.24,9.04,9.05,191100,0
2013-12-27,9.05,9.11,8.92,8.98,184462,0
2013-12-30,9,9.02,8.86,8.99,243800,0
2013-12-31,8.97,9.05,8.9,9.03,205200,0
2014-01-02,9.02,9.02,8.8501,8.89,134594,0
2014-01-03,8.89,8.94,8.76,8.84,275174,0
2014-01-06,9,9.13,8.74,8.75,303418,0
2014-01-07,8.76,8.89,8.72,8.82,203200,0
2014-01-08,8.84,8.97,8.61,8.72,234300,0
2014-01-09,8.77,8.85,8.6,8.67,198154,0
2014-01-10,8.75,8.757,8.6201,8.74,188806,0
2014-01-13,8.74,8.76,8.48,8.48,322700,0
2014-01-14,8.62,8.73,8.59,8.66,214858,0
2014-01-15,8.71,8.77,8.5,8.52,198200,0
2014-01-16,8.48,8.58,8.26,8.28,377500,0
2014-01-17,8.26,8.3,7.42,8.2,239100,0
2014-01-21,8.2,8.2891,7.98,8.02,367617,0
2014-01-22,8.04,8.21,8.04,8.16,256519,0
2014-01-23,8.16,8.41,8.11,8.41,317700,0
2014-01-24,8.33,8.39,8.19,8.25,414700,0
2014-01-27,8.12,8.29,7.94,7.97,409000,0
2014-01-28,8.01,8.12,7.91,8.07,292200,0
2014-01-29,8,8.26,8,8.21,616634,0
2014-01-30,8.28,8.39,8.06,8.34,420100,0
2014-01-31,8.2,8.35,8.2,8.3,296900,0
2014-02-03,8.31,8.41,8.16,8.16,385783,0
2014-02-04,8.23,8.3,8.16,8.26,361863,0
2014-02-05,8.37,8.37,8.15,8.19,191909,0
2014-02-06,8.22,8.36,8.19,8.27,189669,0
2014-02-07,8.29,8.35,8.15,8.25,204924,0
2014-02-10,8.27,8.3725,8.15,8.18,229093,0
2014-02-11,7.91,8.04,7.722,7.98,571764,0
2014-02-12,7.98,8.2,7.97,8.12,362697,0
2014-02-13,8.07,8.38,8.0506,8.36,271130,0
2014-02-14,8.39,8.4,8.14,8.39,268287,0
2014-02-18,8.17,8.45,8.05,8.15,536608,0
2014-02-19,8,8.4,7.81,7.92,400207,0
2014-02-20,8.12,8.29,7.95,8.29,355610,0
2014-02-21,8.35,8.68,8.35,8.58,659697,0
2014-02-24,8.62,8.65,8.3,8.31,549126,0
2014-02-25,8.28,8.36,8.08,8.31,430024,0
2014-02-26,8.35,8.56,8.26,8.34,366394,0
2014-02-27,8.34,8.62,8.22,8.6,472721,0
2014-02-28,8.64,8.82,8.61,8.7,402497,0
2014-03-03,8.64,8.68,8.48,8.5,254295,0
2014-03-04,8.64,8.85,8.61,8.76,431103,0
2014-03-05,8.73,8.79,8.61,8.76,228483,0
2014-03-06,8.8,8.91,8.7901,8.83,289349,0
2014-03-07,8.89,8.93,8.75,8.81,142562,0
2014-03-10,8.78,8.84,8.7,8.77,152153,0
2014-03-11,8.79,8.85,8.53,8.68,173527,0
2014-03-12,8.72,8.84,8.57,8.72,412474,0
2014-03-13,8.76,8.84,8.54,8.57,217707,0
2014-03-14,8.57,8.7,8.56,8.6,187102,0
2014-03-17,8.67,8.75,8.5801,8.61,192909,0
2014-03-18,8.62,8.83,8.62,8.79,210852,0
2014-03-19,8.81,8.84,8.68,8.79,234251,0
2014-03-20,8.79,8.8496,8.75,8.83,154281,0
2014-03-21,8.86,8.95,8.73,8.79,329300,0
2014-03-24,8.79,8.88,8.649,8.67,288639,0
2014-03-25,8.75,8.85,8.65,8.81,375707,0
2014-03-26,8.85,8.85,8.49,8.53,337700,0
2014-03-27,8.57,8.62,8.45,8.51,224255,0
2014-03-28,8.5,8.63,8.37,8.42,172570,0
2014-03-31,8.5,8.65,8.3575,8.53,320747,0
2014-04-01,8.58,8.64,8.52,8.63,227886,0
2014-04-02,8.63,8.72,8.5,8.69,219004,0
2014-04-03,8.72,8.845,8.69,8.73,233785,0
2014-04-04,8.76,8.86,8.47,8.5,329493,0
2014-04-07,8.29,8.57,8.29,8.41,253424,0
2014-04-08,8.48,8.63,8.43,8.46,219413,0
2014-04-09,8.52,8.58,8.424,8.57,122727,0
2014-04-10,8.5,8.55,8.23,8.23,279865,0
2014-04-11,8.06,8.21,8.02,8.08,291811,0
2014-04-14,8.11,8.17,7.91,8,377566,0
2014-04-15,8,8.11,7.87,8.04,376953,0
2014-04-16,8.08,8.14,7.9,8.12,208421,0
2014-04-17,8.18,8.255,8.07,8.18,205557,0
2014-04-21,8.14,8.26,8.065,8.25,150938,0
2014-04-22,8.27,8.57,8.25,8.52,233446,0
2014-04-23,8.48,8.65,8.45,8.51,295254,0
2014-04-24,8.56,8.85,8.56,8.82,299047,0
2014-04-25,8.77,8.82,8.63,8.64,611993,0
2014-04-28,8.66,8.755,8.47,8.59,165712,0
2014-04-29,8.66,8.68,8.5,8.59,719893,0
2014-04-30,8.54,8.69,8.41,8.68,237561,0
2014-05-01,8.63,8.737,8.5,8.68,290482,0
2014-05-02,8.72,8.85,8.65,8.77,204170,0
2014-05-05,8.67,8.83,8.65,8.75,253834,0
2014-05-06,8.74,8.82,8.66,8.69,225354,0
2014-05-07,8.68,8.77,8.57,8.75,192192,0
2014-05-08,8.76,8.8499,8.65,8.76,196197,0
2014-05-09,8.61,8.89,8.61,8.89,180493,0
2014-05-12,8.9,9.13,8.88,9.1,320755,0
2014-05-13,9.1,9.14,8.94,9.02,307556,0
2014-05-14,9.03,9.07,8.73,8.76,367464,0
2014-05-15,8.73,8.81,8.66,8.68,308786,0
2014-05-16,8.7,8.82,8.62,8.8,187327,0
2014-05-19,8.73,9.035,8.73,8.92,245873,0
2014-05-20,8.35,9.07,8.33,8.71,843554,0
2014-05-21,8.72,8.79,8.61,8.67,423204,0
2014-05-22,8.67,8.78,8.67,8.71,246004,0
2014-05-23,8.75,8.79,8.68,8.77,180001,0
2014-05-27,8.88,9.02,8.82,8.9,323860,0
2014-05-28,8.7716,8.9397,8.76,8.86,141202,0
2014-05-29,8.86,8.93,8.78,8.83,182326,0
2014-05-30,8.86,8.9,8.7401,8.79,224871,0
2014-06-02,8.85,8.85,8.72,8.8,189805,0
2014-06-03,8.79,8.92,8.69,8.76,187922,0
2014-06-04,8.77,8.84,8.69,8.83,162298,0
2014-06-05,8.81,9,8.75,8.93,245084,0
2014-06-06,9,9.15,8.85,9.1,377092,0
2014-06-09,9.13,9.38,9.11,9.24,323826,0
2014-06-10,9.18,9.31,9.07,9.1,310200,0
2014-06-11,9.07,9.08,8.9401,8.98,237447,0
2014-06-12,8.93,8.96,8.83,8.89,489476,0
2014-06-13,8.95,8.98,8.76,8.8,389820,0
2014-06-16,8.71,8.88,8.65,8.73,202350,0
2014-06-17,8.7,8.83,8.66,8.73,327905,0
2014-06-18,8.75,8.989,8.5601,8.64,206025,0
2014-06-19,8.68,8.68,8.5,8.51,218604,0
2014-06-20,8.56,8.57,8.45,8.56,743119,0
2014-06-23,8.56,8.77,8.5,8.74,262220,0
2014-06-24,8.7,8.8,8.65,8.66,187107,0
2014-06-25,8.58,8.79,8.52,8.77,208445,0
2014-06-26,8.74,8.8,8.55,8.64,212309,0
2014-06-27,8.57,8.724,8.465,8.5,576784,0
2014-06-30,8.42,8.61,8.42,8.6,175845,0
2014-07-01,8.63,8.81,8.602,8.74,222639,0
2014-07-02,8.71,8.82,8.68,8.77,161800,0
2014-07-03,8.78,8.876,8.75,8.82,66849,0
2014-07-07,8.83,8.93,8.75,8.78,149319,0
2014-07-08,8.76,8.85,8.72,8.79,169250,0
2014-07-09,8.83,8.87,8.74,8.81,96185,0
2014-07-10,8.63,8.84,8.63,8.73,206589,0
2014-07-11,8.75,8.84,8.71,8.76,144897,0
2014-07-14,8.82,8.83,8.635,8.64,398738,0
2014-07-15,8.67,8.74,8.6,8.67,127379,0
2014-07-16,8.72,8.76,8.65,8.7,152556,0
2014-07-17,8.68,8.75,8.44,8.49,161168,0
2014-07-18,8.46,8.63,8.44,8.57,112535,0
2014-07-21,8.51,8.58,8.46,8.49,126694,0
2014-07-22,8.56,8.62,8.49,8.61,226679,0
2014-07-23,8.6,8.6,8.32,8.33,126516,0
2014-07-24,8.32,8.34,8.17,8.19,207064,0
2014-07-25,8.1,8.112,8,8.01,168594,0
2014-07-28,8,8.09,7.92,8,159385,0
2014-07-29,8.05,8.1,7.99,8.02,177813,0
2014-07-30,8.11,8.11,7.99,8.04,63483,0
2014-07-31,7.93,8.06,7.93,7.97,256113,0
2014-08-01,8.01,8.09,7.95,8.05,188419,0
2014-08-04,8.11,8.14,7.98,8.06,161107,0
2014-08-05,8.04,8.13,8,8.06,94216,0
2014-08-06,8.04,8.29,8.04,8.18,156195,0
2014-08-07,8.23,8.25,8.04,8.06,89585,0
2014-08-08,8.04,8.16,8,8.07,119988,0
2014-08-11,8.13,8.3,8.13,8.22,69427,0
2014-08-12,8.0401,8.3,8.0401,8.14,123741,0
2014-08-13,8.18,8.275,8.14,8.21,87413,0
2014-08-14,8.2,8.3,8.2,8.23,92754,0
2014-08-15,8.32,8.37,8.11,8.32,165620,0
2014-08-18,8.42,8.45,8.36,8.44,242873,0
2014-08-19,8.42,8.52,8.41,8.51,268611,0
2014-08-20,8.84,8.88,8.48,8.55,339098,0
2014-08-21,8.8,9.09,8.77,9.02,663443,0
2014-08-22,9.06,9.2,9.026,9.09,308182,0
2014-08-25,9.18,9.19,8.95,9.1,196254,0
2014-08-26,9.08,9.18,9.08,9.09,232539,0
2014-08-27,9.14,9.16,8.93,8.97,312994,0
2014-08-28,8.9,9,8.83,8.84,250215,0
2014-08-29,8.9,8.9599,8.72,8.83,210953,0
2014-09-02,8.89,8.91,8.75,8.78,332425,0
2014-09-03,8.94,8.94,8.72,8.74,201451,0
2014-09-04,8.77,8.9,8.722,8.77,199050,0
2014-09-05,8.72,8.82,8.69,8.75,118081,0
2014-09-08,8.71,8.83,8.47,8.52,382622,0
2014-09-09,8.49,8.76,8.44,8.45,190421,0
2014-09-10,8.42,8.53,8.3515,8.46,240560,0
2014-09-11,8.39,8.67,8.39,8.66,235475,0
2014-09-12,8.74,8.74,8.481,8.52,148498,0
2014-09-15,8.49,8.6,8.35,8.47,244952,0
2014-09-16,8.42,8.52,8.42,8.44,243553,0
2014-09-17,8.4,8.52,8.37,8.38,152743,0
2014-09-18,8.39,8.505,8.38,8.45,133262,0
2014-09-19,8.52,8.63,8.261,8.33,246226,0
2014-09-22,8.26,8.27,8.18,8.22,212959,0
2014-09-23,8.21,8.34,8.18,8.2,270327,0
2014-09-24,8.21,8.35,8.17,8.28,644648,0
2014-09-25,8.28,8.3099,8.05,8.1,186147,0
2014-09-26,8.1,8.2191,8.06,8.13,150834,0
2014-09-29,8.07,8.3199,7.98,8.03,162078,0
2014-09-30,7.97,8.12,7.9,8.05,400625,0
2014-10-01,8.04,8.14,8,8.04,287317,0
2014-10-02,8.05,8.21,8.01,8.19,214033,0
2014-10-03,8.24,8.255,8.0625,8.14,188985,0
2014-10-06,8.19,8.216,8.06,8.06,154515,0
2014-10-07,7.99,8.13,7.93,7.99,157216,0
2014-10-08,7.95,8.21,7.95,8.21,354572,0
2014-10-09,8.2,8.2,7.93,7.93,242624,0
2014-10-10,7.87,7.95,7.11,7.67,455882,0
2014-10-13,7.66,7.82,7.34,7.75,419452,0
2014-10-14,7.74,8.198,7.72,7.99,444994,0
2014-10-15,7.91,8.43,7.9,8.31,371042,0
2014-10-16,8.23,8.51,8.2,8.45,271460,0
2014-10-17,8.59,8.65,8.1,8.15,401866,0
2014-10-20,8.15,8.4,8.15,8.37,259027,0
2014-10-21,8.4,8.48,8.37,8.44,212403,0
2014-10-22,8.38,8.48,8.33,8.39,289958,0
2014-10-23,8.42,8.65,8.42,8.58,165210,0
2014-10-24,8.61,8.67,8.52,8.56,179394,0
2014-10-27,8.53,8.65,8.44,8.58,163524,0
2014-10-28,8.63,8.8,8.57,8.8,271420,0
2014-10-29,8.8,8.88,8.72,8.85,221138,0
2014-10-30,8.81,8.9,8.65,8.9,206944,0
2014-10-31,9,9.18,8.92,8.99,421950,0
2014-11-03,9,9.05,8.87,8.94,197035,0
2014-11-04,8.87,9.06,8.87,8.97,88682,0
2014-11-05,8.98,9.04,8.8,8.985,165660,0
2014-11-06,9.04,9.04,8.93,9,153776,0
2014-11-07,8.98,9,8.82,9,141728,0
2014-11-10,9.1,9.14,8.98,9.13,278982,0
2014-11-11,9.16,9.18,9.1,9.13,225453,0
2014-11-12,9.11,9.13,8.92,8.96,257117,0
2014-11-13,9,9.02,8.64,8.89,170800,0
2014-11-14,8.91,9.03,8.85,8.98,74309,0
2014-11-17,8.96,8.98,8.76,8.77,187063,0
2014-11-18,8.77,8.9,8.7001,8.84,87567,0
2014-11-19,8.86,8.86,8.6,8.73,156861,0
2014-11-20,8.68,8.89,8.67,8.86,154493,0
2014-11-21,9,9.01,8.72,8.73,114140,0
2014-11-24,8.796,8.92,8.5138,8.91,89134,0
2014-11-25,8.92,8.96,8.79,8.83,76184,0
2014-11-26,8.85,9.09,8.73,9.06,214696,0
2014-11-28,9,9.11,8.944,9.02,138149,0
2014-12-01,8.98,9.03,8.88,8.88,174389,0
2014-12-02,8.9,9.04,8.86,8.98,111330,0
2014-12-03,8.95,9,8.9101,8.96,250177,0
2014-12-04,9.01,9.03,8.85,8.88,116423,0
2014-12-05,8.86,9.08,8.84,9,175055,0
2014-12-08,9.02,9.06,8.74,8.8,249820,0
2014-12-09,8.42,9.15,8.05,8.97,611556,0
2014-12-10,8.88,8.91,8.28,8.47,750988,0
2014-12-11,8.51,8.51,8.21,8.24,864692,0
2014-12-12,8.12,8.32,8.031,8.18,396764,0
2014-12-15,8.24,8.25,8.01,8.14,361140,0
2014-12-16,8.12,8.24,8.01,8.06,335154,0
2014-12-17,8.04,8.205,8.01,8.07,399342,0
2014-12-18,8.22,8.25,8.12,8.22,297375,0
2014-12-19,8.2,8.25,8.07,8.23,372881,0
2014-12-22,8.25,8.46,8.24,8.43,247497,0
2014-12-23,8.32,8.45,8.3,8.39,152629,0
2014-12-24,8.38,8.43,8.26,8.33,97510,0
2014-12-26,8.38,8.38,8.3,8.34,84007,0
2014-12-29,8.38,8.42,8.3,8.4,231177,0
2014-12-30,8.4,8.42,8.33,8.39,96305,0
2014-12-31,8.44,8.44,8.31,8.31,153036,0
2015-01-02,8.39,8.43,8.06,8.17,117712,0
2015-01-05,7.88,8.25,7.88,8.07,108687,0
2015-01-06,8.07,8.15,7.95,7.99,284198,0
2015-01-07,8,8.1,7.99,8.04,227464,0
2015-01-08,8.11,8.31,8.0601,8.18,165500,0
2015-01-09,8.2,8.35,8.15,8.18,161077,0
2015-01-12,8.16,8.17,8,8.1,148355,0
2015-01-13,8.15,8.33,8.15,8.31,386122,0
2015-01-14,8.24,8.3,8.2,8.24,108761,0
2015-01-15,8.24,8.26,8.13,8.18,195794,0
2015-01-16,8.14,8.42,8.06,8.4,263781,0
2015-01-20,8.4,8.43,8.14,8.24,365696,0
2015-01-21,8.19,8.27,8.15,8.2,213560,0
2015-01-22,8.26,8.43,8.25,8.4,268867,0
2015-01-23,8.4,8.43,8.27,8.32,262467,0
2015-01-26,8.3,8.44,8.23,8.44,110315,0
2015-01-27,8.31,8.44,8.3,8.35,161064,0
2015-01-28,8.42,8.5,8.22,8.36,300642,0
2015-01-29,8.38,8.56,8.37,8.52,280643,0
2015-01-30,8.42,8.58,8.35,8.4,905297,0
2015-02-02,8.44,8.44,8.14,8.39,190794,0
2015-02-03,8.43,8.55,8.3,8.43,198312,0
2015-02-04,8.36,8.59,8.36,8.44,180448,0
2015-02-05,8.49,8.63,8.43,8.62,316785,0
2015-02-06,8.6,8.73,8.531,8.59,130310,0
2015-02-09,8.53,8.61,8.32,8.42,187742,0
2015-02-10,8.51,8.54,8.39,8.47,248044,0
2015-02-11,8.28,8.52,8.28,8.44,209832,0
2015-02-12,8.47,8.57,8.41,8.53,137627,0
2015-02-13,8.54,8.68,8.44,8.66,215548,0
2015-02-17,8.69,8.79,8.58,8.65,373856,0
2015-02-18,8.85,8.99,8.59,8.73,285804,0
2015-02-19,8.69,8.8,8.61,8.66,150556,0
2015-02-20,8.69,8.69,8.5,8.54,141250,0
2015-02-23,8.55,8.75,8.35,8.4,307987,0
2015-02-24,8.4,8.59,8.31,8.53,109389,0
2015-02-25,8.53,8.58,8.44,8.46,185677,0
2015-02-26,8.43,8.54,8.34,8.45,194298,0
2015-02-27,8.47,8.47,8.31,8.31,249119,0
2015-03-02,8.32,8.66,8.32,8.66,177400,0
2015-03-03,8.65,8.65,8.32,8.33,210800,0
2015-03-04,8.3,8.48,8.26,8.44,202000,0
2015-03-05,8.42,8.51,8.37,8.48,177400,0
2015-03-06,8.46,8.52,8.33,8.34,173100,0
2015-03-09,8.32,8.56,8.32,8.52,177900,0
2015-03-10,8.43,8.51,8.28,8.28,123700,0
2015-03-11,8.33,8.36,8.15,8.22,472000,0
2015-03-12,8.25,8.37,8.17,8.23,212900,0
2015-03-13,8.17,8.46,8.17,8.46,733200,0
2015-03-16,8.41,8.6,8.41,8.5,189200,0
2015-03-17,8.47,8.5,8.39,8.45,114800,0
2015-03-18,8.44,8.5,8.28,8.44,184900,0
2015-03-19,8.45,8.5,8.38,8.5,115200,0
2015-03-20,8.56,8.72,8.56,8.63,477100,0
2015-03-23,8.58,8.9,8.58,8.74,332900,0
2015-03-24,8.7,8.85,8.64,8.71,84400,0
2015-03-25,8.74,8.84,8.55,8.6,422500,0
2015-03-26,8.58,8.64,8.41,8.6,216300,0
2015-03-27,8.57,8.67,8.42,8.66,229600,0
2015-03-30,8.73,8.79,8.65,8.68,513600,0
2015-03-31,8.52,8.62,8.37,8.5,152182,0
2015-04-01,8.48,8.55,8.35,8.51,187800,0
2015-04-02,8.53,8.6,8.38,8.43,93700,0
2015-04-06,8.32,8.44,8.3,8.42,118100,0
2015-04-07,8.43,8.44,8.35,8.37,108149,0
2015-04-08,8.33,8.5,8.33,8.49,197000,0
2015-04-09,8.52,8.71,8.39,8.7,196884,0
2015-04-10,8.78,8.79,8.7,8.7,176600,0
2015-04-13,8.73,8.77,8.67,8.77,122300,0
2015-04-14,8.66,8.76,8.66,8.7,170700,0
2015-04-15,8.644,8.87,8.644,8.86,178327,0
2015-04-16,8.7,8.9,8.7,8.71,187583,0
2015-04-17,8.65,8.74,8.45,8.51,297500,0
2015-04-20,8.522,8.7,8.522,8.62,128222,0
2015-04-21,8.68,8.72,8.462,8.7,102808,0
2015-04-22,8.532,8.78,8.532,8.76,103803,0
2015-04-23,8.7,8.9,8.55,8.86,261400,0
2015-04-24,8.9,8.92,8.556,8.91,186611,0
2015-04-27,8.92,9.13,8.77,8.99,472900,0
2015-04-28,8.99,9.13,8.95,9.1,175294,0
2015-04-29,9.07,9.09,8.97,9,107700,0
2015-04-30,8.94,9,8.74,8.77,218500,0
2015-05-01,8.79,8.9,8.71,8.87,138300,0
2015-05-04,8.91,9,8.81,8.84,100700,0
2015-05-05,8.82,8.82,8.55,8.57,139600,0
2015-05-06,8.6,8.64,8.42,8.59,127656,0
2015-05-07,8.56,8.69,8.51,8.52,340698,0
2015-05-08,8.63,8.71,8.53,8.56,324300,0
2015-05-11,8.58,8.69,8.55,8.57,290300,0
2015-05-12,9.29,9.29,8.8,9.13,575181,0
2015-05-13,9.13,9.24,9.11,9.22,293000,0
2015-05-14,9.25,9.44,9.23,9.42,855400,0
2015-05-15,9.37,9.45,9.25,9.28,267335,0
2015-05-18,9.22,9.59,9.22,9.56,281548,0
2015-05-19,9.04,9.71,9.03,9.6,1149879,0
2015-05-20,9.67,9.98,9.6,9.92,852900,0
2015-05-21,9.97,10.28,9.94,10.24,672800,0
2015-05-22,10.29,10.41,10.2,10.23,676800,0
2015-05-26,10.23,10.37,9.99,10.09,341290,0
2015-05-27,10.17,10.37,10.11,10.28,255000,0
2015-05-28,10.28,10.39,10.06,10.13,264571,0
2015-05-29,10.14,10.23,9.99,10.09,337700,0
2015-06-01,10.09,10.15,9.95,10.08,298594,0
2015-06-02,10.11,10.11,9.92,9.96,336670,0
2015-06-03,10.02,10.13,9.95,9.97,192300,0
2015-06-04,9.94,10,9.83,9.89,226100,0
2015-06-05,9.85,10.18,9.72,10.18,908800,0
2015-06-08,10.23,10.55,10.2,10.23,597800,0
2015-06-09,10.25,10.39,10.07,10.19,193919,0
2015-06-10,10.28,10.39,10.22,10.23,243070,0
2015-06-11,10.05,10.33,10.01,10.27,226493,0
2015-06-12,10.28,10.28,10.01,10.1,257500,0
2015-06-15,10,10.1,9.89,9.98,239100,0
2015-06-16,9.94,10.08,9.9,10.01,223600,0
2015-06-17,10.08,10.12,9.9,9.97,253200,0
2015-06-18,10.01,10.06,9.91,9.99,515500,0
2015-06-19,10.01,10.23,10.01,10.11,377800,0
2015-06-22,10.17,10.24,10.05,10.09,210100,0
2015-06-23,10.17,10.17,10.095,10.14,190761,0
2015-06-24,10.1,10.2,9.95,9.97,222700,0
2015-06-25,10.03,10.11,9.89,10,351900,0
2015-06-26,9.98,9.99,9.7,9.75,717700,0
2015-06-29,9.6,9.73,9.5,9.69,299800,0
2015-06-30,9.83,9.89,9.47,9.51,272306,0
2015-07-01,9.56,9.67,9.41,9.51,269200,0
2015-07-02,9.54,9.62,9.51,9.56,233900,0
2015-07-06,9.53,9.62,9.4,9.45,246600,0
2015-07-07,9.42,9.48,9.15,9.43,344300,0
2015-07-08,9.42,9.42,9.23,9.25,233400,0
2015-07-09,9.35,9.41,9.1,9.15,386100,0
2015-07-10,9.2,9.34,9.05,9.1,218900,0
2015-07-13,9.1,9.23,8.94,9.2,403300,0
2015-07-14,9.24,9.26,9.05,9.11,185853,0
2015-07-15,9.15,9.15,9.03,9.06,185981,0
2015-07-16,9.12,9.12,8.87,9,379400,0
2015-07-17,8.94,9,8.73,8.78,232200,0
2015-07-20,8.82,8.85,8.66,8.69,297100,0
2015-07-21,8.73,8.88,8.64,8.65,218000,0
2015-07-22,8.61,8.61,8.41,8.45,454600,0
2015-07-23,8.44,8.54,8.25,8.31,411600,0
2015-07-24,8.26,8.31,8.16,8.23,347500,0
2015-07-27,8.2,8.39,8.13,8.29,283800,0
2015-07-28,8.33,8.43,8.22,8.39,164200,0
2015-07-29,8.36,8.4,8.3,8.32,163600,0
2015-07-30,8.27,8.57,8.25,8.53,406100,0
2015-07-31,8.57,8.57,8.21,8.25,297500,0
2015-08-03,8.2,8.3,8.16,8.25,605414,0
2015-08-04,8.28,8.37,8.1,8.12,309500,0
2015-08-05,8.12,8.28,8.11,8.13,188000,0
2015-08-06,8.14,8.17,8,8.15,273033,0
2015-08-07,8.07,8.11,7.9,8,487000,0
2015-08-10,8.02,8.11,7.99,8.09,290100,0
2015-08-11,8.05,8.05,7.865,7.9,296427,0
2015-08-12,7.95,7.95,7.81,7.93,306000,0
2015-08-13,7.92,8.03,7.82,7.85,204000,0
2015-08-14,7.87,7.93,7.78,7.89,233000,0
2015-08-17,7.9,7.92,7.8,7.9,298600,0
2015-08-18,7.76,8,7.68,7.75,740300,0
2015-08-19,8.76,8.94,8.49,8.5,1908400,0
2015-08-20,8.46,8.86,8.44,8.65,1279600,0
2015-08-21,8.53,9.06,8.53,9.02,853600,0
2015-08-24,8.8,9.17,8.52,9,1521053,0
2015-08-25,9.14,9.15,8.78,8.79,469200,0
2015-08-26,8.94,9.09,8.71,8.82,532600,0
2015-08-27,8.86,9.03,8.82,8.96,457500,0
2015-08-28,8.93,9.11,8.93,9.01,360500,0
2015-08-31,9.04,9.21,9,9.11,420400,0
2015-09-01,9.05,9.21,8.91,8.96,344300,0
2015-09-02,9.12,9.12,8.9,9.04,330900,0
2015-09-03,9.11,9.19,8.98,9.14,432200,0
2015-09-04,9.1,9.12,8.99,9.09,302100,0
2015-09-08,9.17,9.27,9.04,9.24,392700,0
2015-09-09,9.24,9.25,9.04,9.06,225600,0
2015-09-10,9.07,9.21,9.005,9.19,320514,0
2015-09-11,9.19,9.28,9.16,9.26,269000,0
2015-09-14,9.25,9.34,9.19,9.28,207400,0
2015-09-15,9.28,9.39,9.27,9.33,155900,0
2015-09-16,9.37,9.41,9.3,9.37,220900,0
2015-09-17,9.33,9.45,9.3,9.33,205883,0
2015-09-18,9.23,9.39,9.09,9.13,373800,0
2015-09-21,9.13,9.28,9.1,9.19,342100,0
2015-09-22,9.16,9.16,9.05,9.1,199300,0
2015-09-23,9.12,9.12,8.92,8.92,225460,0
2015-09-24,8.83,9.05,8.7605,9.02,245775,0
2015-09-25,9.11,9.2,8.8,8.84,601000,0
2015-09-28,8.88,9.08,8.83,8.96,444007,0
2015-09-29,8.93,8.98,8.85,8.92,278600,0
2015-09-30,9.01,9.14,8.92,9.06,407900,0
2015-10-01,9.2,9.5,9.07,9.33,684900,0
2015-10-02,9.25,9.46,9.17,9.33,249400,0
2015-10-05,9.32,9.5,9.31,9.48,317776,0
2015-10-06,9.5,9.5,9.29,9.39,229100,0
2015-10-07,9.46,9.58,9.36,9.44,157300,0
2015-10-08,9.4,9.58,9.22,9.47,194200,0
2015-10-09,9.53,9.56,9.33,9.39,290800,0
2015-10-12,9.46,9.59,9.42,9.47,200641,0
2015-10-13,9.44,9.55,9.38,9.38,154000,0
2015-10-14,9.38,9.65,9.38,9.57,207200,0
2015-10-15,9.59,9.67,9.52,9.67,212600,0
2015-10-16,9.71,9.71,9.51,9.54,156400,0
2015-10-19,9.5,9.64,9.5,9.61,278704,0
2015-10-20,9.61,9.69,9.57,9.64,103699,0
2015-10-21,9.7,9.72,9.51,9.51,170400,0
2015-10-22,9.58,9.74,9.57,9.66,153400,0
2015-10-23,9.7,9.74,9.6,9.67,176600,0
2015-10-26,9.65,9.74,9.39,9.41,237000,0
2015-10-27,9.4,9.64,9.37,9.61,315300,0
2015-10-28,9.7,9.89,9.66,9.86,512200,0
2015-10-29,9.78,9.81,9.55,9.62,208300,0
2015-10-30,9.62,9.71,9.51,9.59,175100,0
2015-11-02,9.62,9.817,9.575,9.73,206540,0
2015-11-03,9.74,9.8,9.69,9.79,198300,0
2015-11-04,9.8,9.969,9.76,9.93,335324,0
2015-11-05,9.95,10.06,9.88,10.03,421200,0
2015-11-06,9.97,10.2,9.95,10.2,231300,0
2015-11-09,10.16,10.26,10.11,10.25,519760,0
2015-11-10,10.18,10.26,10.08,10.12,325300,0
2015-11-11,10.12,10.23,10.08,10.11,144900,0
2015-11-12,10.09,10.09,9.94,9.96,299800,0
2015-11-13,9.88,10.06,9.88,9.98,236900,0
2015-11-16,9.99,10.14,9.95,10.08,428600,0
2015-11-17,10.12,10.14,9.93,9.97,357000,0
2015-11-18,9.96,10.25,9.93,10.23,402300,0
2015-11-19,10.24,10.68,10.12,10.57,594500,0
2015-11-20,10.68,10.71,10.59,10.62,398500,0
2015-11-23,10.62,10.69,10.54,10.56,313800,0
2015-11-24,10.51,10.57,10.19,10.41,726100,0
2015-11-25,10.43,10.72,10.4,10.56,1138200,0
2015-11-27,10.58,10.82,10.55,10.78,341000,0
2015-11-30,10.95,11,10.82,10.97,1473000,0
2015-12-01,11.06,11.099,10.94,11.06,1051885,0
2015-12-02,11.1,11.36,11.07,11.15,1755493,0
2015-12-03,12.09,12.25,11.42,11.62,2680257,0
2015-12-04,11.84,12.54,11.72,12.44,2573800,0
2015-12-07,12.46,12.67,12.28,12.58,1435100,0
2015-12-08,12.47,12.64,12.35,12.47,3326828,0
2015-12-09,12.49,12.62,12.4,12.46,770600,0
2015-12-10,12.42,12.94,12.32,12.82,1079800,0
2015-12-11,12.64,12.75,12.3,12.4,906900,0
2015-12-14,12.5,12.67,12.46,12.51,793457,0
2015-12-15,12.53,12.66,12.28,12.36,751900,0
2015-12-16,12.5,12.73,12.37,12.67,710900,0
2015-12-17,12.7,13.05,12.6,12.63,1057800,0
2015-12-18,12.65,12.75,12.32,12.41,1138800,0
2015-12-21,12.52,12.74,12.44,12.66,683500,0
2015-12-22,12.73,12.9,12.61,12.865,765681,0
2015-12-23,12.91,12.93,12.55,12.59,487800,0
2015-12-24,12.55,12.88,12.55,12.78,242556,0
2015-12-28,12.95,13,12.61,12.73,395086,0
2015-12-29,12.83,13,12.73,12.92,678258,0
2015-12-30,12.92,12.92,12.64,12.65,288596,0
2015-12-31,12.65,12.72,12.4,12.45,474311,0
2016-01-04,12.21,12.21,11.74,12.13,1027741,0
2016-01-05,12.27,12.38,12.1,12.28,655231,0
2016-01-06,12.07,12.15,11.93,11.94,804414,0
2016-01-07,11.79,12.125,11.6,12.04,999151,0
2016-01-08,11.98,12.23,11.77,11.8,887353,0
2016-01-11,12.05,12.19,11.86,11.9,751801,0
2016-01-12,12,12.298,11.97,12.2,1213328,0
2016-01-13,12.2,12.235,11.8501,11.89,522524,0
2016-01-14,11.93,11.99,11.6,11.88,564321,0
2016-01-15,11.55,11.685,11.44,11.65,685225,0
2016-01-19,11.69,11.82,11.5,11.6,663100,0
2016-01-20,11.53,11.92,11.48,11.82,1219497,0
2016-01-21,11.93,12.09,11.66,11.77,967295,0
2016-01-22,11.9,12.25,11.8201,12.11,910969,0
2016-01-25,12.13,12.33,11.79,11.86,567505,0
2016-01-26,11.98,12.4,11.89,11.95,640474,0
2016-01-27,11.94,12,11.74,11.76,509881,0
2016-01-28,11.85,12.02,11.7,11.74,638710,0
2016-01-29,11.76,11.94,11.76,11.94,690798,0
2016-02-01,11.94,12.39,11.83,12.28,1281329,0
2016-02-02,12.25,12.25,11.98,12.11,1121882,0
2016-02-03,12.16,12.23,11.89,11.91,630683,0
2016-02-04,11.93,12.2325,11.81,11.92,421919,0
2016-02-05,11.84,11.88,11.42,11.46,719647,0
2016-02-08,11.33,11.361,11,11.18,1135167,0
2016-02-09,11.07,11.47,11,11.09,539295,0
2016-02-10,11.21,11.35,11.08,11.16,390971,0
2016-02-11,10.3,10.5,9.79,9.87,3061285,0
2016-02-12,9.71,9.77,9.32,9.44,1173023,0
2016-02-16,9.55,9.567,9.3,9.42,1483843,0
2016-02-17,9.52,9.82,9.51,9.78,1091241,0
2016-02-18,9.83,9.9099,9.72,9.8,689675,0
2016-02-19,9.8,9.98,9.61,9.95,500092,0
2016-02-22,9.81,9.99,9.81,9.94,701231,0
2016-02-23,9.93,10,9.78,9.87,581457,0
2016-02-24,9.42,10.28,9.4,9.94,1207166,0
2016-02-25,9.92,10.4,9.92,10.21,1014753,0
2016-02-26,10.3,10.36,10.2,10.24,519177,0
2016-02-29,10.3,10.46,10.11,10.17,573360,0
2016-03-01,10.19,10.305,9.84,9.85,1015995,0
2016-03-02,9.86,10.08,9.81,9.98,890933,0
2016-03-03,9.95,10.07,9.92,10.01,692075,0
2016-03-04,10.05,10.11,9.875,9.97,701290,0
2016-03-07,9.91,10,9.88,9.99,484929,0
2016-03-08,9.97,10.11,9.92,9.95,699051,0
2016-03-09,10.02,10.155,9.89,9.94,921700,0
2016-03-10,9.93,10.12,9.85,9.96,529512,0
2016-03-11,10,10.11,9.91,10.06,249667,0
2016-03-14,10.03,10.04,9.83,9.9,619503,0
2016-03-15,9.84,9.95,9.77,9.84,548683,0
2016-03-16,9.84,9.9,9.76,9.89,446460,0
2016-03-17,9.68,9.94,9.68,9.9,518418,0
2016-03-18,9.93,10.04,9.77,9.85,818247,0
2016-03-21,9.85,9.97,9.84,9.94,454302,0
2016-03-22,9.94,10.15,9.92,10.04,622612,0
2016-03-23,10.01,10.18,9.92,10.12,659202,0
2016-03-24,10.12,10.38,9.94,10,482890,0
2016-03-28,10,10.15,9.94,10.14,349537,0
2016-03-29,10.16,10.42,10.14,10.39,484760,0
2016-03-30,10.38,10.43,10.35,10.4,527307,0
2016-03-31,10.41,10.41,10.33,10.41,333851,0
2016-04-01,10.34,10.59,10.27,10.55,503875,0
2016-04-04,10.42,10.53,10.33,10.5,402237,0
2016-04-05,10.45,10.485,10.34,10.39,433492,0
2016-04-06,10.4,10.4,10.175,10.27,367985,0
2016-04-07,10.26,10.39,10.22,10.36,346557,0
2016-04-08,10.46,10.5,10.36,10.48,270247,0
2016-04-11,10.5,10.66,10.375,10.44,442370,0
2016-04-12,10.44,10.53,10.31,10.43,297283,0
2016-04-13,10.49,10.63,10.41,10.61,297254,0
2016-04-14,10.61,10.73,10.5,10.72,319748,0
2016-04-15,10.67,10.72,10.59,10.62,282073,0
2016-04-18,10.62,10.785,10.59,10.74,211251,0
2016-04-19,10.75,10.97,10.72,10.8,290527,0
2016-04-20,10.79,10.895,10.73,10.885,425351,0
2016-04-21,10.89,10.94,10.85,10.89,370155,0
2016-04-22,10.86,11,10.85,10.97,316355,0
2016-04-25,11,11.055,10.91,10.965,386621,0
2016-04-26,10.96,11,10.86,10.95,361010,0
2016-04-27,10.9,11.13,10.9,11.13,386147,0
2016-04-28,11.11,11.12,11,11.005,304705,0
2016-04-29,10.97,11,10.58,10.585,319109,0
2016-05-02,10.57,10.66,10.43,10.615,288282,0
2016-05-03,10.58,10.69,10.51,10.65,538875,0
2016-05-04,10.57,10.61,10.33,10.35,374084,0
2016-05-05,10.34,10.4,10.245,10.25,221101,0
2016-05-06,10.17,10.28,10.112,10.21,223900,0
2016-05-09,10.25,10.35,10.1596,10.275,175673,0
2016-05-10,10.26,10.42,10.17,10.3,471030,0
2016-05-11,10.32,10.43,10.18,10.205,289579,0
2016-05-12,10.21,10.25,9.95,10.01,366130,0
2016-05-13,10.03,10.11,9.94,9.97,345745,0
2016-05-16,9.94,10.12,9.93,9.99,372387,0
2016-05-17,9.95,9.98,9.69,9.72,524825,0
2016-05-18,9.5,9.93,9.17,9.37,906894,0
2016-05-19,9.31,9.3463,8.755,8.9,850532,0
2016-05-20,8.97,9.27,8.9001,9.26,652677,0
2016-05-23,9.22,9.35,9.15,9.18,422102,0
2016-05-24,9.18,9.43,9.18,9.41,285310,0
2016-05-25,9.42,9.46,9.31,9.32,216017,0
2016-05-26,9.31,9.48,9.31,9.45,219817,0
2016-05-27,9.48,9.785,9.46,9.77,415991,0
2016-05-31,9.75,9.75,9.49,9.6,352417,0
2016-06-01,9.55,9.71,9.49,9.71,419950,0
2016-06-02,9.67,9.67,9.47,9.6,253959,0
2016-06-03,9.61,9.68,9.6,9.645,258854,0
2016-06-06,9.64,9.74,9.54,9.72,239171,0
2016-06-07,9.69,9.75,9.58,9.71,212617,0
2016-06-08,9.7,9.78,9.565,9.57,391350,0
2016-06-09,9.54,9.59,9.46,9.56,200238,0
2016-06-10,9.48,9.48,9.28,9.28,257697,0
2016-06-13,9.24,9.43,9.23,9.27,239342,0
2016-06-14,9.25,9.34,9.14,9.28,242230,0
2016-06-15,9.31,9.37,9.225,9.3,228276,0
2016-06-16,9.25,9.25,9.12,9.23,361051,0
2016-06-17,9.26,9.43,9.01,9.14,429338,0
2016-06-20,9.2,9.31,9.1101,9.16,330090,0
2016-06-21,9.2,9.26,9.15,9.225,239732,0
2016-06-22,9.23,9.298,9.0901,9.16,227049,0
2016-06-23,9.24,9.29,9.17,9.23,353168,0
2016-06-24,8.93,9.14,8.88,8.96,299868,0
2016-06-27,8.86,8.88,8.56,8.66,372066,0
2016-06-28,8.7,8.89,8.562,8.87,333592,0
2016-06-29,8.88,9.08,8.8,8.88,336125,0
2016-06-30,8.87,8.93,8.76,8.91,374147,0
2016-07-01,8.92,8.9999,8.86,8.89,134835,0
2016-07-05,8.93,8.95,8.785,8.825,170977,0
2016-07-06,8.77,8.8,8.64,8.71,254858,0
2016-07-07,8.7,8.9125,8.595,8.67,259295,0
2016-07-08,8.7,8.94,8.67,8.9,370170,0
2016-07-11,8.91,9.06,8.91,9.03,153176,0
2016-07-12,9.08,9.19,9.04,9.16,360915,0
2016-07-13,9.17,9.28,9.1,9.25,155930,0
2016-07-14,9.33,9.33,9.17,9.24,202470,0
2016-07-15,9.29,9.35,9.13,9.28,195990,0
2016-07-18,9.3,9.38,9.25,9.29,244514,0
2016-07-19,9.27,9.47,9.21,9.44,385994,0
2016-07-20,9.46,9.56,9.37,9.5,565758,0
2016-07-21,9.49,9.55,9.4,9.51,317764,0
2016-07-22,9.51,9.54,9.42,9.455,150957,0
2016-07-25,9.47,9.54,9.36,9.39,168202,0
2016-07-26,9.38,9.85,9.35,9.75,637496,0
2016-07-27,9.76,9.85,9.7,9.75,161965,0
2016-07-28,9.74,9.85,9.7,9.82,203589,0
2016-07-29,9.79,9.79,9.63,9.66,394107,0
2016-08-01,9.66,9.66,9.51,9.58,283554,0
2016-08-02,9.57,9.76,9.5,9.72,438758,0
2016-08-03,9.72,9.74,9.53,9.68,255694,0
2016-08-04,9.66,9.74,9.54,9.54,196525,0
2016-08-05,9.56,10.005,9.56,9.77,341044,0
2016-08-08,9.74,9.865,9.7,9.79,183770,0
2016-08-09,9.77,9.97,9.77,9.91,152176,0
2016-08-10,9.89,9.89,9.67,9.71,129679,0
2016-08-11,9.71,9.86,9.7,9.76,182050,0
2016-08-12,9.78,9.92,9.72,9.87,212609,0
2016-08-15,9.9,10.12,9.89,10.095,237624,0
2016-08-16,10.05,10.1699,10.01,10.08,204956,0
2016-08-17,10.08,10.15,9.99,10.1,261027,0
2016-08-18,9.25,9.4442,8.81,9.03,1565456,0
2016-08-19,9.02,9.13,8.95,9.02,660937,0
2016-08-22,8.98,9.285,8.9,9.22,445067,0
2016-08-23,9.28,9.46,9.2272,9.27,236977,0
2016-08-24,9.22,9.28,9.12,9.15,267785,0
2016-08-25,9.12,9.43,9.09,9.355,260564,0
2016-08-26,9.37,9.5,9.33,9.38,269370,0
2016-08-29,9.45,9.52,9.39,9.4,168753,0
2016-08-30,9.4,9.56,9.4,9.51,247862,0
2016-08-31,9.55,9.64,9.46,9.56,326130,0
2016-09-01,9.55,9.645,9.49,9.58,206735,0
2016-09-02,9.65,9.72,9.61,9.67,179673,0
2016-09-06,9.7,9.74,9.59,9.74,162711,0
2016-09-07,9.79,10,9.69,9.995,281935,0
2016-09-08,9.94,10.43,9.84,10.42,700141,0
2016-09-09,10.35,10.36,10.03,10.1,425328,0
2016-09-12,10.02,10.1,9.95,10.06,396265,0
2016-09-13,10.05,10.07,9.92,9.99,369471,0
2016-09-14,9.98,10.01,9.77,9.93,432220,0
2016-09-15,9.96,10.09,9.78,9.98,345906,0
2016-09-16,9.99,10.03,9.73,9.73,514906,0
2016-09-19,9.74,9.89,9.74,9.82,325091,0
2016-09-20,9.89,10.12,9.76,9.87,327003,0
2016-09-21,9.9,10.07,9.895,10.06,245313,0
2016-09-22,10.1,10.39,10.1,10.35,332854,0
2016-09-23,10.3,10.62,10.3,10.595,391335,0
2016-09-26,10.53,10.53,10.26,10.29,381153,0
2016-09-27,10.25,10.36,10.15,10.23,260458,0
2016-09-28,10.21,10.3,10.18,10.29,174800,0
2016-09-29,10.26,10.29,10.05,10.11,213948,0
2016-09-30,10.19,10.37,10.14,10.31,342777,0
2016-10-03,10.26,10.39,10.12,10.19,174049,0
2016-10-04,10.35,10.5,10.201,10.44,452817,0
2016-10-05,10.4,10.63,10.4,10.6,227523,0
2016-10-06,10.58,10.69,10.28,10.66,365636,0
2016-10-07,10.72,10.9,10.6,10.67,243605,0
2016-10-10,10.75,10.84,10.68,10.79,176573,0
2016-10-11,10.74,10.74,10.5,10.59,279385,0
2016-10-12,10.58,10.6,10.51,10.55,240780,0
2016-10-13,10.55,10.6,10.23,10.26,265421,0
2016-10-14,10.33,10.49,10.15,10.18,146348,0
2016-10-17,10.1,10.15,10,10.05,135828,0
2016-10-18,10.15,10.15,9.9,10,150997,0
2016-10-19,9.9,10.1,9.8,10.1,106794,0
2016-10-20,10.05,10.1,9.6,9.75,284436,0
2016-10-21,9.65,10.05,9.65,9.85,225162,0
2016-10-24,9.95,10.1,9.85,10.05,165101,0
2016-10-25,10,10.1,9.95,10,119211,0
2016-10-26,10,10.05,9.95,9.95,128009,0
2016-10-27,9.95,10.1,9.925,10.05,232144,0
2016-10-28,10.1,10.1,9.75,9.85,273518,0
2016-10-31,9.8,10,9.65,9.7,537885,0
2016-11-01,9.6,9.9,9.6,9.85,319005,0
2016-11-02,9.85,10,9.75,9.85,484652,0
2016-11-03,9.8,10.1,9.7648,10.05,247772,0
2016-11-04,10.05,10.1,9.75,9.9,305639,0
2016-11-07,10.1,10.25,9.95,10.15,279389,0
2016-11-08,10.15,10.5,10.15,10.3,361865,0
2016-11-09,10.25,10.7,10.0057,10.7,334998,0
2016-11-10,10.75,10.95,10.5,10.75,448535,0
2016-11-11,8.4,9.45,8.2,9.4,2669942,0
2016-11-14,9.4,9.65,9.3,9.6,607160,0
2016-11-15,9.5,10,9.45,10,370846,0
2016-11-16,10,10.15,9.8,9.95,474368,0
2016-11-17,9.9,10.15,9.8,9.9,542115,0
2016-11-18,9.9,10.025,9.6,10,289161,0
2016-11-21,10.6,10.6,9.85,10.1,245752,0
2016-11-22,10.2,10.6,10.05,10.55,324504,0
2016-11-23,10.5,10.7,10.35,10.65,179549,0
2016-11-25,10.6,10.65,10.35,10.4,118198,0
2016-11-28,10.35,10.65,10.2,10.25,387715,0
2016-11-29,10.3,10.35,9.9,10.1,795125,0
2016-11-30,10.2,10.2,9.95,10,303274,0
2016-12-01,9.95,10.2,9.45,9.65,575776,0
2016-12-02,9.6,9.75,9.5,9.65,248680,0
2016-12-05,9.75,10.15,9.7,9.8,893171,0
2016-12-06,10.65,10.65,9.95,10.25,1023413,0
2016-12-07,10.4,10.725,10.15,10.55,1034197,0
2016-12-08,10.45,11.3,10.45,11.15,1201686,0
2016-12-09,11.15,11.6775,10.95,11.55,832949,0
2016-12-12,11.5,11.7,11.35,11.6,454147,0
2016-12-13,11.65,11.75,11.3614,11.5,755501,0
2016-12-14,11.4,11.65,10.9,11.45,402440,0
2016-12-15,11.4,11.85,11.25,11.7,662474,0
2016-12-16,11.75,12.1,11.45,11.55,1112300,0
2016-12-19,11.55,11.85,11.55,11.55,1196603,0
2016-12-20,11.55,12.1,11.5,11.7,731555,0
2016-12-21,11.6,11.75,11.475,11.5,234763,0
2016-12-22,11.55,11.6,11.3,11.45,272477,0
2016-12-23,11.4,11.575,11.35,11.55,138123,0
2016-12-27,11.55,11.8,11.45,11.65,213688,0
2016-12-28,11.6,11.7,11.5,11.55,310320,0
2016-12-29,11.55,11.65,11.35,11.45,143098,0
2016-12-30,11.45,11.55,11.3,11.3,179861,0
2017-01-03,11.5,11.55,11.1,11.35,366102,0
2017-01-04,11.3,11.4,11.1,11.3,231610,0
2017-01-05,11.25,11.4,11.1,11.15,320641,0
2017-01-06,11.2,11.25,11.05,11.05,354585,0
2017-01-09,10.95,11.2,10.95,11,580838,0
2017-01-10,10.95,11,10.75,10.8,369706,0
2017-01-11,10.85,11.1,10.7,11,537029,0
2017-01-12,11,11.075,10.8,11,737396,0
2017-01-13,11.15,11.4,11.05,11.4,492855,0
2017-01-17,11.45,11.5,11.2,11.35,475670,0
2017-01-18,11.35,11.45,11.25,11.4,449632,0
2017-01-19,11.4,11.5,11.2,11.25,418705,0
2017-01-20,11.25,11.45,11.25,11.35,351457,0
2017-01-23,11.35,11.45,11.25,11.35,299602,0
2017-01-24,11.4,11.6,11.35,11.55,674062,0
2017-01-25,11.6,11.925,11.6,11.85,521820,0
2017-01-26,11.8,11.95,11.7,11.85,274833,0
2017-01-27,11.9,11.95,11.6,11.65,194648,0
2017-01-30,11.65,11.65,11.4,11.4,283853,0
2017-01-31,11.35,11.65,11.35,11.5,273472,0
2017-02-01,11.65,11.8,11.4,11.45,348175,0
2017-02-02,11.45,11.55,11.35,11.45,339908,0
2017-02-03,11.6,11.7,11.5,11.6,298294,0
2017-02-06,11.55,11.75,11.45,11.65,236892,0
2017-02-07,11.65,11.65,11.3,11.35,265822,0
2017-02-08,11.35,11.4,11.25,11.3,211228,0
2017-02-09,11.4,11.75,11.25,11.55,369649,0
2017-02-10,11.65,11.75,11.3,11.65,167998,0
2017-02-13,11.75,11.8,11.3,11.3,305937,0
2017-02-14,11.2,11.35,11.1,11.3,336229,0
2017-02-15,10.7,11.65,10.7,11.4,577144,0
2017-02-16,11.4,11.5,11,11.2,385466,0
2017-02-17,11.2,11.35,11,11.25,410126,0
2017-02-21,11.2,11.45,11.155,11.3,266736,0
2017-02-22,11.2,11.275,10.95,11.05,200025,0
2017-02-23,10.95,11.075,10.85,10.85,249128,0
2017-02-24,10.8,11.1,10.75,10.9,211534,0
2017-02-27,10.95,10.95,10.75,10.85,211853,0
2017-02-28,10.75,10.85,10.6,10.7,342084,0
2017-03-01,10.8,11.1,10.7,11.05,484210,0
2017-03-02,11,11.05,10.85,10.95,188442,0
2017-03-03,10.95,10.95,10.75,10.85,179123,0
2017-03-06,10.5,10.8,10.4,10.75,387430,0
2017-03-07,10.75,10.95,10.7,10.75,386659,0
2017-03-08,10.75,10.95,10.65,10.8,156733,0
2017-03-09,10.8,10.8,10.55,10.6,137799,0
2017-03-10,10.65,10.8,10.6,10.7,137717,0
2017-03-13,10.7,10.9,10.6,10.7,89377,0
2017-03-14,10.65,10.75,10.5,10.65,107697,0
2017-03-15,10.6,10.825,10.55,10.8,143266,0
2017-03-16,10.8,10.85,10.75,10.8,106873,0
2017-03-17,10.7,11.1,10.65,11.1,503910,0
2017-03-20,11.1,11.2,11.05,11.2,209164,0
2017-03-21,11.2,11.3,10.8,10.85,297808,0
2017-03-22,10.85,10.95,10.75,10.85,259747,0
2017-03-23,10.85,11.15,10.85,10.9,166199,0
2017-03-24,10.95,11.1,10.75,10.85,209904,0
2017-03-27,10.75,11,10.65,10.9,336027,0
2017-03-28,10.85,11,10.7,10.75,167328,0
2017-03-29,10.7,10.75,10.55,10.65,228977,0
2017-03-30,10.6,10.7,10.55,10.65,165809,0
2017-03-31,10.6,10.75,10.55,10.7,295632,0
2017-04-03,10.65,10.8,10.525,10.55,283032,0
2017-04-04,10.5,10.8,10.3,10.6,620050,0
2017-04-05,10.6,10.8,10.45,10.5,334557,0
2017-04-06,10.5,10.6,10.35,10.5,227861,0
2017-04-07,10.45,10.9,10.45,10.8,414166,0
2017-04-10,10.8,11,10.7,10.9,362191,0
2017-04-11,10.85,10.95,10.7,10.8,193963,0
2017-04-12,10.8,10.825,10.6,10.75,236176,0
2017-04-13,10.75,10.8,10.65,10.65,308301,0
2017-04-17,10.65,10.9,10.65,10.9,158900,0
2017-04-18,10.8,10.925,10.725,10.85,243535,0
2017-04-19,10.85,11.125,10.8,11.05,365980,0
2017-04-20,11.1,11.2,10.95,11.15,889621,0
2017-04-21,11.15,11.25,10.8,11.1,245337,0
2017-04-24,11.25,11.25,10.85,11.1,308201,0
2017-04-25,11.2,11.25,11.1,11.15,327756,0
2017-04-26,11.1,11.45,11.1,11.4,777348,0
2017-04-27,11.45,11.75,11.45,11.65,805975,0
2017-04-28,11.65,11.65,11.3,11.5,324497,0
2017-05-01,11.5,11.625,11.4,11.55,340510,0
2017-05-02,11.6,11.6,11.375,11.5,233100,0
2017-05-03,11.45,11.45,11.125,11.3,299692,0
2017-05-04,11.35,11.4,11.2,11.4,263830,0
2017-05-05,11.4,11.45,11.3,11.3,178242,0
2017-05-08,11.3,11.4,11.15,11.2,151068,0
2017-05-09,11.25,11.55,11.225,11.45,259301,0
2017-05-10,11.45,11.6,11.35,11.5,348445,0
2017-05-11,11.45,11.6,11.25,11.5,214136,0
2017-05-12,11.45,11.55,11.3,11.3,253525,0
2017-05-15,11.35,11.6,11.275,11.55,796375,0
2017-05-16,11.55,11.6,11.35,11.55,975959,0
2017-05-17,9.05,10.7,8.8,10.25,1813138,0
2017-05-18,10.2,10.5,10.05,10.45,767746,0
2017-05-19,10.45,10.45,10.025,10.1,765962,0
2017-05-22,10.15,10.3,9.95,10.15,1581180,0
2017-05-23,10.2,10.3,9.925,10.25,997073,0
2017-05-24,10.25,10.25,10,10,377664,0
2017-05-25,10.05,10.1,10,10,200008,0
2017-05-26,10.05,10.3,9.975,10.25,305641,0
2017-05-30,10.2,10.25,10.05,10.1,465379,0
2017-05-31,10.1,10.2,10,10.05,498888,0
2017-06-01,10.05,10.25,10,10.2,350121,0
2017-06-02,10.2,10.7,10.2,10.6,545071,0
2017-06-05,10.6,10.7,10.35,10.475,452170,0
2017-06-06,10.45,10.5,10.25,10.3,291570,0
2017-06-07,10.35,10.42,10.2,10.3,635683,0
2017-06-08,10.3,10.625,10.25,10.6,700537,0
2017-06-09,10.65,10.8,10.2,10.3,537244,0
2017-06-12,10.25,10.4,10,10.15,301457,0
2017-06-13,10.25,10.4,10,10.35,518584,0
2017-06-14,10.35,10.35,10,10.2,449469,0
2017-06-15,10.05,10.15,9.95,10,447385,0
2017-06-16,9.9,10.1,9.8,9.95,667900,0
2017-06-19,10,10.1,9.9,10,281807,0
2017-06-20,9.95,10,9.6,9.7,504245,0
2017-06-21,9.7,9.85,9.45,9.65,929092,0
2017-06-22,9.65,9.8,9.45,9.5,402719,0
2017-06-23,9.45,9.75,9.35,9.6,880456,0
2017-06-26,9.6,9.7,9.35,9.5,446365,0
2017-06-27,9.5,9.55,9.3,9.3,591926,0
2017-06-28,9.4,9.65,9.3,9.65,487225,0
2017-06-29,9.65,9.65,9.25,9.35,519885,0
2017-06-30,9.4,9.5,9.3,9.4,624822,0
2017-07-03,9.35,9.5,9.3,9.425,371477,0
2017-07-05,9.4,9.6,9.3,9.5,389541,0
2017-07-06,9.4,9.6,9.4,9.5,621874,0
2017-07-07,9.55,9.7,9.55,9.6,158237,0
2017-07-10,9.6,9.8,9.55,9.7,353917,0
2017-07-11,9.75,9.9,9.675,9.9,291805,0
2017-07-12,10,10.05,9.875,9.9,520862,0
2017-07-13,9.9,10.05,9.85,9.95,571368,0
2017-07-14,9.95,10.15,9.95,10.15,151694,0
2017-07-17,10.1,10.2,10,10.15,307628,0
2017-07-18,10.15,10.2,10.05,10.2,197339,0
2017-07-19,10.25,10.3,9.95,10.275,356015,0
2017-07-20,10.35,10.35,10.1,10.25,153118,0
2017-07-21,10.3,10.3,10.05,10.15,222602,0
2017-07-24,10.15,10.2,10.025,10.2,234380,0
2017-07-25,10.2,10.3,10.05,10.2,300175,0
2017-07-26,10.25,10.45,10.05,10.4,373935,0
2017-07-27,10.4,10.45,9.9,10.1,356553,0
2017-07-28,10.05,10.075,9.95,10,195254,0
2017-07-31,9.95,10.1,9.9,10.05,539105,0
2017-08-01,10.05,10.1,9.95,10,175809,0
2017-08-02,10,10.05,9.825,9.95,730711,0
2017-08-03,10,10.05,9.85,9.9,515226,0
2017-08-04,9.9,9.95,9.7,9.85,707216,0
2017-08-07,9.85,9.9,9.75,9.8,330317,0
2017-08-08,9.75,9.85,9.675,9.75,276405,0
2017-08-09,9.75,9.8,9.65,9.7,304176,0
2017-08-10,9.65,9.8,9.5,9.55,348625,0
2017-08-11,9.65,9.675,9.425,9.5,307714,0
2017-08-14,9.6,9.9,9.5,9.85,358788,0
2017-08-15,8.05,8.35,7.7,7.85,3232682,0
2017-08-16,7.8,8.05,7.75,7.95,1564511,0
2017-08-17,7.95,8,7.65,7.75,1231209,0
2017-08-18,7.65,7.85,7.55,7.55,1449429,0
2017-08-21,7.6,7.8,7.55,7.65,729416,0
2017-08-22,7.6,8.05,7.6,7.95,449324,0
2017-08-23,7.9,7.95,7.725,7.85,346248,0
2017-08-24,7.9,7.9,7.8,7.85,182010,0
2017-08-25,7.85,7.975,7.8,7.9,289711,0
2017-08-28,7.55,7.9,7.55,7.8,819476,0
2017-08-29,7.7,7.85,7.65,7.8,355928,0
2017-08-30,7.8,8.1,7.8,7.95,375119,0
2017-08-31,7.9,8.1,7.825,7.9,837792,0
2017-09-01,7.95,8.05,7.85,8,397711,0
2017-09-05,7.95,8.05,7.7,7.75,501749,0
2017-09-06,7.85,8,7.675,7.95,434431,0
2017-09-07,7.95,8.05,7.775,7.85,341368,0
2017-09-08,7.9,7.9,7.625,7.75,452303,0
2017-09-11,7.85,7.95,7.8,7.9,397456,0
2017-09-12,8,8.025,7.85,7.9,604314,0
2017-09-13,7.9,8.025,7.75,7.95,627999,0
2017-09-14,7.95,8.2,7.775,7.85,804336,0
2017-09-15,8,8.15,7.875,8,1644544,0
2017-09-18,8.05,8.2,7.9,8,985935,0
2017-09-19,7.95,8.25,7.95,8.1,2460500,0
2017-09-20,8.2,8.2,7.825,8.05,835817,0
2017-09-21,8,8.1,7.9,7.95,772691,0
2017-09-22,7.95,8.1,7.875,7.95,549691,0
2017-09-25,7.95,8,7.8,7.9,643728,0
2017-09-26,7.9,8,7.85,7.9,621433,0
2017-09-27,7.95,8.345,7.9,8.2,555979,0
2017-09-28,8.2,8.45,8.1,8.35,362875,0
2017-09-29,9.45,9.45,8.675,8.85,3977793,0
2017-10-02,8.85,9.15,8.825,9.05,1609416,0
2017-10-03,9.1,9.4,9,9.35,1586307,0
2017-10-04,9.35,9.35,9,9.05,1837594,0
2017-10-05,9.05,9.125,8.9,9.1,11932127,0
2017-10-06,9,9.3,8.9,9.15,1488459,0
2017-10-09,9.2,9.25,9.05,9.1,689801,0
2017-10-10,9.15,9.25,9.05,9.1,850843,0
2017-10-11,9.15,9.35,9.05,9.35,989797,0
2017-10-12,9.25,9.55,9.25,9.4,759918,0
2017-10-13,9.45,9.55,9.375,9.4,481424,0
2017-10-16,9.4,9.55,9.4,9.5,420543,0
2017-10-17,9.5,9.65,9.4,9.4,468319,0
2017-10-18,9.45,9.6,9.4,9.6,564581,0
2017-10-19,9.5,9.55,9.325,9.45,650233,0
2017-10-20,9.55,9.55,9.35,9.4,376455,0
2017-10-23,9.4,9.5,9.25,9.35,322941,0
2017-10-24,9.35,9.45,9.3,9.4,479483,0
2017-10-25,9.4,9.5,9.25,9.45,446336,0
2017-10-26,9.45,9.5,9.3,9.4,226784,0
2017-10-27,9.45,9.6,9.3,9.55,784057,0
2017-10-30,9.6,9.6,9.35,9.4,308683,0
2017-10-31,9.45,9.75,9.25,9.7,784879,0
2017-11-01,9.8,9.825,9.35,9.45,337657,0
2017-11-02,9.4,9.75,9.4,9.7,546896,0
2017-11-03,9.65,9.65,9.125,9.15,534396,0
2017-11-06,9.05,9.25,9.05,9.2,278451,0
2017-11-07,9.25,9.3,8.875,9.025,410393,0
2017-11-08,8.95,9.1,8.875,9.05,321676,0
2017-11-09,9,9.15,8.9,9.1,235806,0
2017-11-10,9.15,9.2,8.8,9.1,307538,0
