Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24,24.1,23.92,24,347300,0
2005-02-28,24.01,24.22,24.01,24.18,886400,0
2005-03-01,24.14,24.65,24.13,24.5,835900,0
2005-03-02,24.1,24.37,24,24.22,437600,0
2005-03-03,24.19,24.49,24.09,24.35,409500,0
2005-03-04,24.3,24.38,23.79,24.27,784600,0
2005-03-07,24.27,24.89,24.22,24.77,407000,0
2005-03-08,24.77,24.77,24.02,24.15,323800,0
2005-03-09,24.05,24.37,23.71,24.2,677700,0
2005-03-10,24.2,24.41,23.82,24.25,554600,0
2005-03-11,24.31,24.47,24.05,24.4,400300,0
2005-03-14,24.41,24.75,24.32,24.45,331600,0
2005-03-15,24.57,24.72,24.31,24.4,391600,0
2005-03-16,24.34,24.42,24.13,24.16,428900,0
2005-03-17,24.15,24.38,24.05,24.19,264100,0
2005-03-18,24.31,24.47,24.09,24.2,256700,0
2005-03-21,24.1,24.39,24.01,24.25,376600,0
2005-03-22,24.15,24.62,24.13,24.4,496200,0
2005-03-23,24.32,24.38,24.1,24.24,644000,0
2005-03-24,24.37,24.8,24.37,24.45,603900,0
2005-03-28,24.5,24.79,24.42,24.5,907600,0
2005-03-29,24.42,25.59,24.25,25.3,1474500,0
2005-03-30,25.35,25.55,25.23,25.38,1144600,0
2005-03-31,24.7,24.98,24.19,24.29,1649100,0
2005-04-01,24.52,25,24.43,24.57,704600,0
2005-04-04,24.48,24.65,24.29,24.49,417900,0
2005-04-05,24.49,24.75,24.25,24.38,411900,0
2005-04-06,24.48,24.77,24.4,24.61,600900,0
2005-04-07,24.69,24.86,24.59,24.66,333100,0
2005-04-08,24.69,24.72,24.5,24.56,501300,0
2005-04-11,24.53,24.87,24.47,24.87,553900,0
2005-04-12,24.81,25.02,24.7,24.95,533600,0
2005-04-13,24.98,25.31,24.84,25.09,639800,0
2005-04-14,25,25.08,24.73,24.76,382100,0
2005-04-15,24.7,24.8,24.4,24.4,452400,0
2005-04-18,24.4,24.6,24.08,24.53,439800,0
2005-04-19,24.55,24.75,24.5,24.71,355500,0
2005-04-20,24.61,24.66,23.91,24.02,385000,0
2005-04-21,24.18,24.35,24.04,24.22,297800,0
2005-04-22,24.25,24.58,24.17,24.44,453500,0
2005-04-25,24.48,24.63,23.94,24.11,398800,0
2005-04-26,23.96,24.35,23.91,24.2,522400,0
2005-04-27,24.1,24.1,23.58,23.86,460400,0
2005-04-28,23.87,23.91,22.79,22.95,854300,0
2005-04-29,23.04,23.12,22.13,22.5,1573000,0
2005-05-02,22.74,23.45,22.74,23.02,1126000,0
2005-05-03,22.95,23.25,22.95,23.11,501500,0
2005-05-04,23.1,23.84,23.05,23.64,437200,0
2005-05-05,23.59,23.68,23.23,23.58,283700,0
2005-05-06,23.59,23.68,23.3,23.38,279800,0
2005-05-09,23.27,23.66,23.13,23.63,217500,0
2005-05-10,23.45,23.82,23.45,23.68,261400,0
2005-05-11,23.71,23.82,23.39,23.63,242800,0
2005-05-12,23.64,23.74,23.2,23.32,257100,0
2005-05-13,23.32,23.58,23.15,23.56,433700,0
2005-05-16,23.52,24.05,23.48,24.02,385200,0
2005-05-17,24.03,24.43,23.92,24.33,443900,0
2005-05-18,24.58,25.09,24.57,25.09,532400,0
2005-05-19,25.09,25.25,25.04,25.25,448200,0
2005-05-20,25.25,25.25,24.9,25.14,311100,0
2005-05-23,25.17,25.75,25.12,25.64,361100,0
2005-05-24,25.65,25.65,25.23,25.32,284800,0
2005-05-25,25.27,25.32,25.06,25.2,208500,0
2005-05-26,25.19,25.51,25.06,25.49,242400,0
2005-05-27,25.5,25.62,25.28,25.59,155700,0
2005-05-31,25.59,25.59,25.27,25.29,262200,0
2005-06-01,25.2,25.48,25.1,25.4,363100,0
2005-06-02,25.34,25.5,25.26,25.36,225200,0
2005-06-03,25.37,25.48,25.24,25.25,235400,0
2005-06-06,25.19,25.7,25.15,25.68,173200,0
2005-06-07,25.64,25.94,25.46,25.51,238500,0
2005-06-08,25.51,25.87,25.48,25.59,256600,0
2005-06-09,25.59,25.59,25.25,25.5,333000,0
2005-06-10,25.6,25.74,25.48,25.55,240200,0
2005-06-13,25.5,26.02,25.4,25.98,234100,0
2005-06-14,25.89,26.09,25.88,26.06,246400,0
2005-06-15,25.99,26.01,25.81,25.87,351400,0
2005-06-16,25.82,26.5,25.78,26.46,415800,0
2005-06-17,26.75,26.8,26.52,26.71,790500,0
2005-06-20,26.71,26.76,26.4,26.54,390300,0
2005-06-21,26.45,26.62,26.37,26.56,216000,0
2005-06-22,26.58,26.7,26.5,26.65,392200,0
2005-06-23,26.6,26.75,26.39,26.4,443100,0
2005-06-24,26.39,26.44,25.87,25.87,2383800,0
2005-06-27,25.83,25.83,25.46,25.53,510000,0
2005-06-28,25.73,25.95,25.6,25.95,538000,0
2005-06-29,25.94,26.11,25.72,25.91,456100,0
2005-06-30,25.97,26.33,25.9,25.9,358300,0
2005-07-01,25.9,26.1,25.87,26.06,300100,0
2005-07-05,25.96,26.8,25.85,26.8,644200,0
2005-07-06,26.5,26.51,25.71,25.8,2002000,0
2005-07-07,24.94,26.25,24.85,25.5,1936300,0
2005-07-08,25.54,25.54,24.83,25.15,1182600,0
2005-07-11,25.02,25.08,24.72,24.95,857600,0
2005-07-12,25,25.17,24.78,24.99,603100,0
2005-07-13,24.9,25.21,24.77,25.18,509600,0
2005-07-14,25.3,25.34,24.69,24.99,641600,0
2005-07-15,24.9,25.14,24.7,25.1,603200,0
2005-07-18,25.05,25.17,24.58,24.65,834100,0
2005-07-19,24.78,24.9,24.54,24.71,494800,0
2005-07-20,24.64,24.9,24.58,24.83,404000,0
2005-07-21,24.69,24.71,24.23,24.3,647100,0
2005-07-22,24.4,25,24.4,24.96,463800,0
2005-07-25,24.96,25.03,24.71,24.79,297200,0
2005-07-26,24.79,24.85,24.45,24.6,430200,0
2005-07-27,24.63,24.63,24.01,24.4,371600,0
2005-07-28,24.5,24.62,24.34,24.45,287500,0
2005-07-29,24.5,25.11,24.5,25.02,539900,0
2005-08-01,25.1,25.25,24.95,25.13,522900,0
2005-08-02,25.11,25.19,24.78,25.11,279400,0
2005-08-03,24.98,24.98,24.57,24.7,268700,0
2005-08-04,24.55,24.7,24.32,24.34,401500,0
2005-08-05,24.35,24.35,23.72,23.92,595100,0
2005-08-08,23.92,24.12,23.63,23.81,510000,0
2005-08-09,23.97,23.97,23.45,23.5,716100,0
2005-08-10,23.5,23.51,23.01,23.29,904700,0
2005-08-11,23.29,23.47,22.95,23.41,874000,0
2005-08-12,23.35,24.07,22.95,23.99,1812100,0
2005-08-15,23.99,24.5,23.94,24.49,883600,0
2005-08-16,24.51,24.51,23.7,23.71,433900,0
2005-08-17,23.71,24,23.7,23.96,321200,0
2005-08-18,23.79,24.14,23.4,23.84,512700,0
2005-08-19,23.85,24.04,23.75,23.85,196500,0
2005-08-22,23.85,23.95,23.6,23.72,237200,0
2005-08-23,23.67,24.03,23.38,23.86,442900,0
2005-08-24,23.03,23.34,22.41,22.57,1863400,0
2005-08-25,22.7,22.86,22.29,22.7,630100,0
2005-08-26,22.75,22.9,22.49,22.79,668300,0
2005-08-29,22.66,22.94,22.53,22.87,446500,0
2005-08-30,22.86,23.1,22.14,22.29,694000,0
2005-08-31,22.33,22.5,21.99,22.1,1339000,0
2005-09-01,22.06,22.09,21.61,21.84,563400,0
2005-09-02,21.8,21.91,21.54,21.61,569500,0
2005-09-06,21.65,22.2,21.65,22.08,819300,0
2005-09-07,22.6,23.6,22.59,23.46,2097200,0
2005-09-08,23.3,23.43,23.07,23.3,853700,0
2005-09-09,23.42,23.47,23.11,23.2,681300,0
2005-09-12,23.26,23.52,23.1,23.38,298000,0
2005-09-13,23.29,23.29,22.94,23.17,487600,0
2005-09-14,23.1,23.11,22.61,22.8,742000,0
2005-09-15,22.81,23.3,22.79,23.15,742600,0
2005-09-16,23.27,23.68,23.25,23.64,762300,0
2005-09-19,23.64,23.64,22.98,23.15,436700,0
2005-09-20,23.18,23.31,22.25,22.29,658800,0
2005-09-21,22.29,22.29,21.47,21.52,936600,0
2005-09-22,21.6,21.67,21.16,21.53,1526200,0
2005-09-23,22.5,22.62,21.94,21.99,1662600,0
2005-09-26,22.1,22.34,21.8,22,730700,0
2005-09-27,22.05,22.16,21.7,21.83,619300,0
2005-09-28,21.94,22.01,20.75,21.02,955300,0
2005-09-29,21.02,21.88,20.48,21.65,1530900,0
2005-09-30,21.6,21.87,21.26,21.76,562700,0
2005-10-03,21.77,22.05,21.47,21.56,479900,0
2005-10-04,21.62,21.85,21.06,21.13,663800,0
2005-10-05,21.23,22.01,21.21,21.45,1020800,0
2005-10-06,21.45,22.35,21.45,21.89,1277600,0
2005-10-07,21.89,22.35,21.51,21.64,750100,0
2005-10-10,21.62,22.05,21.51,21.95,770500,0
2005-10-11,21.93,22.06,21.38,21.44,656700,0
2005-10-12,21.45,21.56,20.85,20.85,918000,0
2005-10-13,20.85,21.19,20.69,21.05,613200,0
2005-10-14,21.08,21.24,20.76,21.07,765300,0
2005-10-17,21.01,21.16,20.81,21.03,615600,0
2005-10-18,21.07,21.07,20.71,20.83,459900,0
2005-10-19,20.78,21.55,20.6,21.53,571700,0
2005-10-20,21.53,22.19,21.47,21.68,845400,0
2005-10-21,21.68,22,21.61,21.97,613400,0
2005-10-24,22,22.17,21.89,22.05,392500,0
2005-10-25,21.95,22.23,21.6,22.05,575900,0
2005-10-26,21.95,22.13,21.8,21.93,1028100,0
2005-10-27,21.77,21.77,20.65,20.75,1184600,0
2005-10-28,21,21.62,20.96,21.47,624300,0
2005-10-31,21.61,22.2,21.61,21.91,663000,0
2005-11-01,21.78,22.12,21.52,21.88,332000,0
2005-11-02,21.76,22.5,21.76,22.36,342400,0
2005-11-03,22.56,22.76,22.37,22.48,443400,0
2005-11-04,22.53,22.81,22.42,22.72,252200,0
2005-11-07,22.84,22.93,22.49,22.55,357400,0
2005-11-08,22.5,22.5,22.05,22.14,472400,0
2005-11-09,22.14,22.72,22.14,22.67,437200,0
2005-11-10,22.72,22.92,22.5,22.77,434700,0
2005-11-11,22.77,23.01,22.52,22.91,307300,0
2005-11-14,23,23,22.5,22.57,343900,0
2005-11-15,22.5,22.67,22.25,22.58,449900,0
2005-11-16,22.58,22.69,22.23,22.35,436300,0
2005-11-17,22.46,22.68,22.32,22.45,446000,0
2005-11-18,22.63,23.42,22.5,23.41,653300,0
2005-11-21,23.49,24.07,23.38,24.05,621400,0
2005-11-22,23.93,24.43,23.83,24.43,472100,0
2005-11-23,24.31,24.87,24.25,24.74,442300,0
2005-11-25,24.65,24.65,24.41,24.58,90100,0
2005-11-28,24.47,24.63,24.23,24.6,560900,0
2005-11-29,24.61,24.65,24.24,24.36,751200,0
2005-11-30,24.43,24.83,24.28,24.32,462200,0
2005-12-01,24.4,24.7,24.29,24.48,589600,0
2005-12-02,24.58,24.83,24.36,24.75,395800,0
2005-12-05,24.68,24.91,24.43,24.91,601900,0
2005-12-06,24.93,25.83,24.92,25.32,1244100,0
2005-12-07,25.25,25.8,25.02,25.7,1101100,0
2005-12-08,25.62,25.68,25.28,25.37,1041700,0
2005-12-09,25.44,25.64,25.19,25.51,692100,0
2005-12-12,25.65,25.88,25.58,25.74,551800,0
2005-12-13,25.7,26.15,25.67,26.02,495800,0
2005-12-14,25.9,26.55,25.87,26.51,696000,0
2005-12-15,26.58,26.59,25.99,26.4,558700,0
2005-12-16,26.55,26.68,26,26.17,1033200,0
2005-12-19,26.18,26.29,25.93,26,609300,0
2005-12-20,26,26.32,25.82,26.06,499800,0
2005-12-21,26.06,26.57,25.92,26.17,535800,0
2005-12-22,26.07,26.26,25.86,25.98,858400,0
2005-12-23,26.04,26.49,25.97,26.28,338200,0
2005-12-27,26.29,26.4,25.89,25.94,304200,0
2005-12-28,25.95,26.42,25.91,26.34,356900,0
2005-12-29,26.39,26.5,26.08,26.16,187000,0
2005-12-30,25.8,26.1,25.67,25.89,555300,0
2006-01-03,25.9,26.2,25.4,25.96,779000,0
2006-01-04,25.91,26.18,25.7,25.84,692000,0
2006-01-05,25.79,26.11,25.64,25.79,673200,0
2006-01-06,27.75,27.75,26.75,26.99,3507100,0
2006-01-09,26.99,26.99,25.71,26.06,1295800,0
2006-01-10,26.05,26.18,25.71,26,1140400,0
2006-01-11,26,26.55,25.93,26.53,908600,0
2006-01-12,26.55,26.95,26.51,26.63,1144800,0
2006-01-13,26.57,26.77,26.39,26.46,365000,0
2006-01-17,26.35,26.35,25.95,26,542500,0
2006-01-18,25.84,26.16,25.68,26.05,1189400,0
2006-01-19,26.25,27.02,25.9,26.97,1360400,0
2006-01-20,27,27,26.6,26.6,934700,0
2006-01-23,26.63,27,26.61,26.92,642900,0
2006-01-24,27.02,27.08,26.71,26.91,1055800,0
2006-01-25,28,28.86,28,28.76,2280100,0
2006-01-26,28.79,29.49,28.55,29.01,964700,0
2006-01-27,29.01,29.08,28.71,29.03,925700,0
2006-01-30,29.07,29.07,28.65,28.65,1144900,0
2006-01-31,28.6,28.74,28.4,28.61,1060800,0
2006-02-01,28.64,29,28.45,28.88,689700,0
2006-02-02,28.9,29.16,28.36,28.65,452000,0
2006-02-03,28.67,28.75,28.35,28.51,694300,0
2006-02-06,28.47,28.47,27.68,28.06,795300,0
2006-02-07,27.96,28.22,27.75,27.85,464400,0
2006-02-08,27.87,27.95,27.73,27.79,330200,0
2006-02-09,27.8,28,27.55,27.59,410000,0
2006-02-10,27.73,27.81,27.43,27.77,453100,0
2006-02-13,27.62,27.74,27.31,27.51,283300,0
2006-02-14,27.47,28.09,27.29,27.95,463300,0
2006-02-15,27.83,28.2,27.44,28.17,435200,0
2006-02-16,28.23,28.52,28,28.51,368600,0
2006-02-17,27.65,28.55,27.65,28.05,258000,0
2006-02-21,28.05,28.2,27.94,28.11,395700,0
2006-02-22,28.16,28.61,28.06,28.51,494900,0
2006-02-23,28.41,28.79,28,28.67,553600,0
2006-02-24,28.67,28.8,28.4,28.8,634200,0
2006-02-27,28.8,28.89,28.49,28.62,222300,0
2006-02-28,28.61,28.67,28.3,28.55,384400,0
2006-03-01,28.55,28.63,28.3,28.63,299200,0
2006-03-02,28.41,28.42,27.84,28.2,373700,0
2006-03-03,28.2,28.45,28.06,28.27,544400,0
2006-03-06,27.48,28.24,27.48,28.12,788400,0
2006-03-07,28.06,29.09,27.9,28.15,818400,0
2006-03-08,28.17,28.74,28.02,28.68,725300,0
2006-03-09,28.65,28.99,28.48,28.82,520000,0
2006-03-10,28.83,28.83,28.32,28.7,410200,0
2006-03-13,28.82,28.92,28.35,28.41,434200,0
2006-03-14,28.36,28.83,28.29,28.65,370700,0
2006-03-15,28.7,29.07,28.34,29.07,495400,0
2006-03-16,29.12,30.01,29.02,29.74,930700,0
2006-03-17,29.88,29.97,29.46,29.91,745500,0
2006-03-20,29.95,29.95,29.63,29.7,415700,0
2006-03-21,29.74,29.87,29.4,29.53,460600,0
2006-03-22,29.53,29.62,29.3,29.53,753300,0
2006-03-23,29.43,29.78,29.17,29.59,361700,0
2006-03-24,29.64,30,29.41,29.97,579300,0
2006-03-27,29.84,30.14,29.66,30.14,587200,0
2006-03-28,30.14,30.45,29.65,30.4,807900,0
2006-03-29,30.21,30.7,30.05,30.52,1264500,0
2006-03-30,32.96,32.98,31,32.1,4935200,0
2006-03-31,32.1,32.31,31.7,32.08,1547600,0
2006-04-03,32.04,32.04,31.54,31.61,915600,0
2006-04-04,31.8,32.24,31.42,31.96,1879300,0
2006-04-05,32,32.04,31.41,31.42,942500,0
2006-04-06,31.43,31.7,31.3,31.43,1422700,0
2006-04-07,31.59,31.78,31.25,31.27,520000,0
2006-04-10,31.4,31.59,31.02,31.05,789700,0
2006-04-11,31.15,31.32,30.95,31.16,591900,0
2006-04-12,31.05,31.54,31.05,31.48,573900,0
2006-04-13,31.48,31.52,30.92,31.05,647700,0
2006-04-17,31,31.04,30.69,31,1123000,0
2006-04-18,30.05,30.34,29.5,30.26,1610400,0
2006-04-19,30.4,30.82,30.28,30.5,1587900,0
2006-04-20,30.51,30.9,30.32,30.75,790700,0
2006-04-21,30.87,30.87,30.38,30.48,465900,0
2006-04-24,30.3,30.48,29.93,30.38,618400,0
2006-04-25,30.48,30.49,29.83,29.99,405100,0
2006-04-26,30.01,30.06,29.72,29.83,783400,0
2006-04-27,29.6,29.95,29.28,29.71,647200,0
2006-04-28,29.42,29.83,29.42,29.77,466300,0
2006-05-01,29.87,30.47,29.7,30.07,746400,0
2006-05-02,30.12,30.16,29.51,29.54,687900,0
2006-05-03,29.46,29.83,29.34,29.68,569600,0
2006-05-04,29.65,29.92,29.58,29.75,227500,0
2006-05-05,29.98,30.13,29.78,30.12,309200,0
2006-05-08,30.02,30.73,29.87,30.56,432400,0
2006-05-09,30.48,30.56,29.95,30.15,286400,0
2006-05-10,30.04,30.24,29.6,29.64,392700,0
2006-05-11,29.64,29.7,28.66,28.69,1218500,0
2006-05-12,28.59,28.59,27.64,27.65,1711400,0
2006-05-15,27.55,28.59,27.31,28.45,1137800,0
2006-05-16,28.46,28.8,28.34,28.6,566400,0
2006-05-17,28.36,28.86,28.29,28.76,792000,0
2006-05-18,28.77,29.29,28.68,29.11,799100,0
2006-05-19,29.11,29.43,28.57,28.89,896900,0
2006-05-22,28.7,28.88,28.4,28.75,625400,0
2006-05-23,28.97,29.18,28.39,28.39,350700,0
2006-05-24,28.36,28.8,28.08,28.53,690900,0
2006-05-25,28.75,29.06,28.57,29.06,491400,0
2006-05-26,29.06,29.17,28.67,28.78,330900,0
2006-05-30,28.64,28.66,27.96,27.96,359000,0
2006-05-31,27.97,27.97,27.47,27.81,861500,0
2006-06-01,27.93,28.53,27.9,28.53,548800,0
2006-06-02,28.52,28.9,28.15,28.38,441900,0
2006-06-05,28.3,28.31,27.42,27.43,787200,0
2006-06-06,27.43,27.66,26.7,27.18,730900,0
2006-06-07,27.09,27.67,26.9,27.06,350600,0
2006-06-08,26.98,27.21,26.22,27.04,711100,0
2006-06-09,27.04,27.4,26.66,26.77,486200,0
2006-06-12,26.78,26.78,25.79,25.98,754800,0
2006-06-13,25.92,26.33,25.14,25.29,811300,0
2006-06-14,25.23,25.45,25.01,25.23,506900,0
2006-06-15,25.45,25.92,25.34,25.84,757100,0
2006-06-16,25.9,26.18,25.45,26.11,1383000,0
2006-06-19,26.11,26.29,25.64,25.72,507700,0
2006-06-20,25.65,25.83,25.41,25.6,452800,0
2006-06-21,25.94,26.3,23.69,23.83,4338600,0
2006-06-22,23.87,24.11,23.7,24,2351700,0
2006-06-23,23.9,24.1,23.73,23.8,1492500,0
2006-06-26,23.85,24.01,23.42,24,834400,0
2006-06-27,24.2,24.32,23.85,24,814400,0
2006-06-28,24.05,24.08,23.19,23.84,903900,0
2006-06-29,23.97,24.53,23.95,24.51,766000,0
2006-06-30,24.55,24.71,24.24,24.41,917000,0
2006-07-03,24.55,24.89,24.26,24.87,447300,0
2006-07-05,24.72,24.72,23.97,24.27,1050500,0
2006-07-06,24.2,24.51,24.2,24.35,765600,0
2006-07-07,24.25,24.26,23.95,24.07,810100,0
2006-07-10,24.14,24.46,23.91,24.1,934300,0
2006-07-11,23.85,23.95,22.59,23.38,2296100,0
2006-07-12,24.26,24.89,23.1,23.19,3149000,0
2006-07-13,23.1,23.35,22.06,22.17,1701700,0
2006-07-14,22.04,22.5,21.69,22.2,751100,0
2006-07-17,22.25,22.6,21.92,22.11,764200,0
2006-07-18,22.25,22.25,21.48,21.8,799200,0
2006-07-19,21.84,22.64,21.79,22.56,1516400,0
2006-07-20,22.41,22.58,21.7,21.71,893400,0
2006-07-21,21.72,21.72,21.03,21.39,612800,0
2006-07-24,21.54,21.92,21.25,21.83,536400,0
2006-07-25,21.87,22.32,21.81,22.03,679700,0
2006-07-26,21.93,22.12,21.7,21.98,608700,0
2006-07-27,21.98,22.29,21.56,21.6,791400,0
2006-07-28,21.76,22.1,21.62,22,473800,0
2006-07-31,21.97,22.11,21.84,21.96,391200,0
2006-08-01,21.97,21.97,21.41,21.51,429300,0
2006-08-02,21.64,22.76,21.64,22.75,1059800,0
2006-08-03,22.64,23.64,22.3,23.64,1524400,0
2006-08-04,23.89,24.3,23.18,23.4,964300,0
2006-08-07,23.33,23.35,22.9,23.25,286800,0
2006-08-08,23.28,23.56,22.88,22.94,530300,0
2006-08-09,23.19,23.24,22.35,22.37,498100,0
2006-08-10,22.25,23.24,22.16,23.04,475700,0
2006-08-11,23.05,23.2,22.58,23.16,319000,0
2006-08-14,23.45,23.86,23.2,23.22,409500,0
2006-08-15,23.5,24,23.37,23.96,426200,0
2006-08-16,24.16,24.63,23.95,24.61,596200,0
2006-08-17,24.51,25.2,24.4,25.17,521900,0
2006-08-18,25.2,25.26,24.68,25.17,324700,0
2006-08-21,24.99,24.99,24.43,24.59,238500,0
2006-08-22,24.59,24.75,24.4,24.58,252700,0
2006-08-23,24.69,24.94,24.22,24.4,267700,0
2006-08-24,24.43,24.53,23.99,24.1,434800,0
2006-08-25,24.1,24.2,23.78,24.08,205000,0
2006-08-28,24.08,24.18,23.92,24,652300,0
2006-08-29,24.18,24.75,23.98,24.62,1353500,0
2006-08-30,24.87,25.81,24.76,25.7,1005600,0
2006-08-31,25.7,25.94,25.51,25.82,524800,0
2006-09-01,25.82,26.45,25.79,26.29,435400,0
2006-09-05,26.36,26.55,25.89,26.55,420400,0
2006-09-06,26.55,26.55,25.95,26.09,403200,0
2006-09-07,26.1,26.31,25.84,26.12,312300,0
2006-09-08,26.21,26.75,26.08,26.69,230200,0
2006-09-11,26.6,27.54,26.39,27.2,668600,0
2006-09-12,27.34,28.54,27.33,28.54,727000,0
2006-09-13,28.44,28.95,28,28.83,653200,0
2006-09-14,28.76,28.83,28.33,28.8,684100,0
2006-09-15,28.94,29.05,28.63,28.8,873500,0
2006-09-18,28.71,28.72,27.9,28.01,707600,0
2006-09-19,28.09,28.22,27.45,28.18,541300,0
2006-09-20,28.43,28.56,27.98,28.37,1584500,0
2006-09-21,28.55,28.71,28.02,28.2,551400,0
2006-09-22,28.23,28.23,27.59,27.93,285500,0
2006-09-25,27.96,28.24,27.8,28.17,577600,0
2006-09-26,28.23,28.91,28.16,28.91,772100,0
2006-09-27,28.91,29.2,28.5,28.52,452500,0
2006-09-28,28.8,28.92,28.39,28.64,277000,0
2006-09-29,28.68,28.92,28.16,28.19,269400,0
2006-10-02,28.19,28.46,27.77,28.09,257600,0
2006-10-03,28.15,28.48,27.89,28.39,705100,0
2006-10-04,28.3,29.72,28.3,29.7,563000,0
2006-10-05,29.55,29.95,29.51,29.91,584900,0
2006-10-06,29.78,29.95,29.43,29.62,246800,0
2006-10-09,29.46,29.87,29.28,29.65,337800,0
2006-10-10,28.7,29.23,28.05,29.14,898000,0
2006-10-11,29.14,29.25,28.45,28.89,652100,0
2006-10-12,28.7,29.78,28.65,29.57,962300,0
2006-10-13,29.57,29.72,29.26,29.3,482700,0
2006-10-16,29.3,29.61,28.87,29.57,535900,0
2006-10-17,29.35,29.54,29.04,29.2,368200,0
2006-10-18,29.42,29.64,29,29.18,465100,0
2006-10-19,29.13,29.14,28.17,28.39,843500,0
2006-10-20,28.25,28.26,27.62,28.01,1588800,0
2006-10-23,28.01,28.49,27.9,28.44,453700,0
2006-10-24,28.6,28.94,28.15,28.33,582300,0
2006-10-25,28.33,28.57,28.04,28.49,377100,0
2006-10-26,28.62,28.62,28.01,28.4,444500,0
2006-10-27,28.41,28.62,27.9,27.92,340800,0
2006-10-30,27.8,28.24,27.51,28.22,536000,0
2006-10-31,28.24,28.42,27.57,27.75,529800,0
2006-11-01,27.8,27.95,27.49,27.52,525600,0
2006-11-02,27.29,27.63,27.06,27.43,469800,0
2006-11-03,27.52,27.57,26.62,26.71,968000,0
2006-11-06,27.34,27.88,27.2,27.54,884700,0
2006-11-07,27.5,27.73,27.27,27.33,472300,0
2006-11-08,26.86,27.7,26.55,27.47,639800,0
2006-11-09,27.5,27.5,26.68,26.82,610200,0
2006-11-10,26.61,27.23,26.61,27.18,273200,0
2006-11-13,27.16,27.49,27,27.3,289700,0
2006-11-14,27.3,27.63,27.02,27.6,491000,0
2006-11-15,27.56,27.87,27.54,27.57,448500,0
2006-11-16,27.57,27.88,27.4,27.81,353800,0
2006-11-17,27.78,27.78,27.19,27.41,371000,0
2006-11-20,27.45,27.57,27.28,27.51,268500,0
2006-11-21,27.52,27.65,27.43,27.5,311800,0
2006-11-22,27.58,27.83,27.42,27.8,530800,0
2006-11-24,27.55,27.65,27.37,27.4,84700,0
2006-11-27,27.35,27.35,26.43,26.43,409100,0
2006-11-28,26.4,26.49,26.12,26.23,622900,0
2006-11-29,26.4,27.02,26.4,26.94,606400,0
2006-11-30,26.9,27.16,26.63,26.99,871300,0
2006-12-01,26.96,27.09,26.02,26.41,941600,0
2006-12-04,26.51,27.68,26.51,27.56,630300,0
2006-12-05,27.56,27.77,27.24,27.29,469900,0
2006-12-06,27.16,27.21,26.89,26.98,540400,0
2006-12-07,27.04,27.19,26.86,26.96,431300,0
2006-12-08,26.94,27.13,26.76,26.92,425300,0
2006-12-11,26.86,27.23,26.73,27.02,272800,0
2006-12-12,27.02,27.17,26.9,27.06,475900,0
2006-12-13,27.24,27.4,27.06,27.17,456100,0
2006-12-14,27.17,27.78,27.17,27.39,325800,0
2006-12-15,27.46,27.62,27.01,27.02,488400,0
2006-12-18,27.13,27.37,27.08,27.14,434700,0
2006-12-19,26.97,27.1,26.69,27.06,587500,0
2006-12-20,27.08,27.44,27.08,27.4,739100,0
2006-12-21,27.37,27.57,27.23,27.27,408600,0
2006-12-22,27.27,27.43,27.21,27.29,325600,0
2006-12-26,27.23,27.62,27.03,27.62,287400,0
2006-12-27,27.56,27.88,27.56,27.87,269100,0
2006-12-28,27.88,27.93,27.65,27.73,306400,0
2006-12-29,27.74,27.81,27.43,27.44,354200,0
2007-01-03,28,28,26.82,27.05,773400,0
2007-01-04,27,27.2,26.51,27.11,695400,0
2007-01-05,27.02,27.02,26.61,26.71,520200,0
2007-01-08,26.68,27.18,26.49,27.1,955000,0
2007-01-09,27.29,27.74,27.1,27.51,739900,0
2007-01-10,28,28.19,27.63,27.84,1337400,0
2007-01-11,27.83,28.31,27.83,28.08,804900,0
2007-01-12,28.02,28.35,28.01,28.3,536900,0
2007-01-16,28.44,28.62,27.75,27.85,710300,0
2007-01-17,27.73,28.03,27.72,27.86,622200,0
2007-01-18,27.84,27.84,27.52,27.67,770600,0
2007-01-19,27.68,27.76,27.39,27.7,428400,0
2007-01-22,27.73,27.78,27.25,27.31,645400,0
2007-01-23,27.1,27.92,27.1,27.71,741800,0
2007-01-24,27.71,28.29,27.7,28.15,789600,0
2007-01-25,28.08,28.33,27.9,28,1360900,0
2007-01-26,28.26,28.31,27.73,28.26,635100,0
2007-01-29,28.21,28.5,28.09,28.34,732500,0
2007-01-30,28.43,28.52,28.2,28.5,504700,0
2007-01-31,28.41,28.7,28.13,28.61,552800,0
2007-02-01,28.68,28.84,28.59,28.7,318300,0
2007-02-02,28.75,28.91,28.5,28.82,395000,0
2007-02-05,28.75,28.95,28.57,28.72,446000,0
2007-02-06,28.75,29.06,28.71,29.03,367800,0
2007-02-07,29.01,29.3,28.97,29.16,452900,0
2007-02-08,29.09,29.09,28.82,29.06,285000,0
2007-02-09,29.05,29.11,28.68,28.87,508600,0
2007-02-12,28.87,29,28.7,28.86,331300,0
2007-02-13,29.31,30.16,29.31,30.02,1245202,0
2007-02-14,29.95,30.44,29.91,30.29,928273,0
2007-02-15,30.21,30.3,30.08,30.17,326900,0
2007-02-16,30.18,30.38,29.91,30.35,427100,0
2007-02-20,30.22,30.55,30.07,30.43,416600,0
2007-02-21,30.29,30.8,30.2,30.75,428600,0
2007-02-22,30.75,30.75,30.45,30.66,570700,0
2007-02-23,30.61,30.75,30.23,30.47,427900,0
2007-02-26,30.47,30.55,30.01,30.25,389781,0
2007-02-27,29.83,29.85,29.02,29.08,605500,0
2007-02-28,29.21,29.41,28.56,29.25,586400,0
2007-03-01,28.85,29.61,28.6,29.34,559781,0
2007-03-02,29.19,29.34,28.82,28.84,636900,0
2007-03-05,28.48,29.21,28.22,28.22,719300,0
2007-03-06,28.42,29.05,28.42,28.92,755100,0
2007-03-07,28.85,29.04,28.7,28.83,605800,0
2007-03-08,29.03,29.25,28.78,28.98,424600,0
2007-03-09,29.2,29.34,28.91,29.08,385300,0
2007-03-12,29.04,29.4,28.98,29.29,323300,0
2007-03-13,29.07,29.2,28.69,28.75,512300,0
2007-03-14,28.71,29.14,28.35,28.82,789300,0
2007-03-15,28.82,29.46,28.6,29.3,421000,0
2007-03-16,29.31,29.31,28.7,28.98,907700,0
2007-03-19,29.11,29.58,29.11,29.44,575900,0
2007-03-20,29.36,30,29.2,30,390900,0
2007-03-21,29.98,30.33,29.6,30.16,537700,0
2007-03-22,30.29,30.37,30,30.25,601100,0
2007-03-23,30.3,30.48,30.16,30.36,443600,0
2007-03-26,30.29,30.41,29.77,30,525000,0
2007-03-27,29.86,29.86,29.4,29.54,411300,0
2007-03-28,29.39,29.4,28.84,29.03,1060300,0
2007-03-29,29.25,29.35,28.71,28.82,527500,0
2007-03-30,28.78,28.82,28.24,28.6,1127000,0
2007-04-02,28.59,28.71,28.33,28.46,359100,0
2007-04-03,28.52,28.75,28.47,28.59,551000,0
2007-04-04,28.6,28.6,28.31,28.4,363600,0
2007-04-05,28.41,28.5,28.29,28.36,244800,0
2007-04-09,28.33,28.56,28.24,28.31,332300,0
2007-04-10,28.24,28.39,28.06,28.19,207700,0
2007-04-11,28.19,28.22,27.63,27.75,878000,0
2007-04-12,26.85,27.41,26.45,27.21,823900,0
2007-04-13,27.27,27.67,27.02,27.65,848700,0
2007-04-16,27.76,28.02,27.6,27.75,570800,0
2007-04-17,27.95,28.07,27.84,27.9,718600,0
2007-04-18,27.72,28.09,27.63,27.99,568100,0
2007-04-19,27.76,27.93,27.55,27.72,623000,0
2007-04-20,28.2,28.28,27.93,28.02,642200,0
2007-04-23,28.59,28.59,27.54,27.59,257100,0
2007-04-24,27.56,27.56,26.84,26.84,803800,0
2007-04-25,26.85,27.31,26.8,27.03,1360600,0
2007-04-26,27.16,27.5,27.12,27.3,904700,0
2007-04-27,27.25,27.4,26.9,27.02,638400,0
2007-04-30,27.11,27.32,26.69,26.76,782800,0
2007-05-01,26.92,27.01,26.5,26.87,566500,0
2007-05-02,26.95,27.49,26.87,27.04,463200,0
2007-05-03,27.04,27.05,26.71,27,449500,0
2007-05-04,27.04,27.1,26.9,27.06,203000,0
2007-05-07,27.16,27.69,27.1,27.53,443200,0
2007-05-08,27.35,27.35,26.92,27.22,222600,0
2007-05-09,27.11,27.41,26.98,27.13,221600,0
2007-05-10,26.96,26.96,26.43,26.47,434900,0
2007-05-11,26.54,27.21,26.54,27.15,350500,0
2007-05-14,27.07,27.21,26.9,27.05,555300,0
2007-05-15,27.14,27.35,26.75,27.01,578700,0
2007-05-16,27.04,27.33,26.95,27.32,498500,0
2007-05-17,27.2,27.4,27.11,27.2,458200,0
2007-05-18,27.27,27.58,27.18,27.41,502800,0
2007-05-21,27.36,28.12,27.2,27.76,506100,0
2007-05-22,27.7,27.85,27.32,27.48,389000,0
2007-05-23,27.61,27.79,27.48,27.55,380100,0
2007-05-24,27.5,27.79,27.11,27.21,442500,0
2007-05-25,27.26,27.45,27.05,27.34,276700,0
2007-05-29,27.45,27.56,27.14,27.37,199500,0
2007-05-30,27.25,27.64,27.05,27.64,364900,0
2007-05-31,27.67,27.81,27.42,27.57,426000,0
2007-06-01,27.71,27.9,27.56,27.67,688151,0
2007-06-04,27.54,27.68,27.41,27.57,356400,0
2007-06-05,27.4,27.41,26.83,27.15,547300,0
2007-06-06,27,27,26.47,26.72,862200,0
2007-06-07,26.58,26.58,26.15,26.15,492200,0
2007-06-08,26.15,26.8,26.02,26.75,427500,0
2007-06-11,26.66,26.66,26.19,26.59,366000,0
2007-06-12,26.37,26.64,26.29,26.41,470600,0
2007-06-13,26.56,26.87,26.32,26.77,354000,0
2007-06-14,26.83,26.98,26.66,26.76,277600,0
2007-06-15,27,27,26.53,26.91,672800,0
2007-06-18,26.99,27,26.64,26.75,250900,0
2007-06-19,26.62,26.65,26.32,26.54,330200,0
2007-06-20,26.85,27.05,26.3,26.34,452000,0
2007-06-21,26.33,26.46,25.58,25.94,771400,0
2007-06-22,25.94,26,25.52,25.61,523400,0
2007-06-25,25.57,26.03,25.35,25.55,388400,0
2007-06-26,25.72,25.99,25.68,25.87,377500,0
2007-06-27,25.64,26.39,25.56,26.21,437900,0
2007-06-28,26.21,26.76,26.14,26.61,554500,0
2007-06-29,26.76,26.8,26.12,26.33,716600,0
2007-07-02,26.4,26.59,26.24,26.59,506500,0
2007-07-03,26.69,26.9,26.62,26.69,341100,0
2007-07-05,26.69,26.78,26.51,26.66,360900,0
2007-07-06,26.6,26.93,26.37,26.89,416400,0
2007-07-09,26.87,26.88,26.51,26.68,346100,0
2007-07-10,26.48,26.83,26.4,26.57,720000,0
2007-07-11,26.6,26.7,25.65,25.85,730500,0
2007-07-12,25.14,25.8,24.3,24.6,2131200,0
2007-07-13,24.41,24.5,24,24.22,1297300,0
2007-07-16,24.31,24.31,23.96,24.11,1389300,0
2007-07-17,24.1,24.3,24.1,24.18,1187500,0
2007-07-18,24.05,24.19,23.8,23.99,1075100,0
2007-07-19,24.04,24.06,23.85,23.96,746600,0
2007-07-20,23.91,23.99,23.57,23.71,750600,0
2007-07-23,23.79,24.08,23.64,23.82,729200,0
2007-07-24,23.7,23.77,23.5,23.55,781000,0
2007-07-25,23.63,23.71,23.11,23.19,1067900,0
2007-07-26,22.91,23.09,22.27,22.5,1176100,0
2007-07-27,22.56,23.13,22.15,22.98,1217400,0
2007-07-30,23,23,22.53,22.86,437900,0
2007-07-31,23.04,23.09,22.21,22.25,841400,0
2007-08-01,22.21,22.62,21.92,22.36,669400,0
2007-08-02,22.42,22.59,22.19,22.42,447700,0
2007-08-03,22.44,22.44,21.7,21.7,615400,0
2007-08-06,21.71,22.96,21.42,22.93,1041000,0
2007-08-07,22.9,25.06,22.83,24.9,2152300,0
2007-08-08,25.25,26.15,24.62,25.31,1768100,0
2007-08-09,24.81,25.34,23.59,23.7,1600400,0
2007-08-10,23.52,25.07,23.42,23.96,1181100,0
2007-08-13,24.1,24.35,22.54,22.69,919300,0
2007-08-14,22.78,22.92,22.05,22.06,696900,0
2007-08-15,22,22.6,21.68,21.75,640330,0
2007-08-16,21.6,23.15,21.6,23.05,661500,0
2007-08-17,25.23,25.23,23.24,23.66,1196800,0
2007-08-20,23.7,23.85,23.24,23.57,229800,0
2007-08-21,23.59,23.65,23.2,23.24,225100,0
2007-08-22,23.51,23.64,23.04,23.06,425500,0
2007-08-23,23.14,23.32,22.64,22.78,311300,0
2007-08-24,22.82,23.07,22.71,23.05,216200,0
2007-08-27,23.08,23.25,22.32,22.42,414000,0
2007-08-28,22.25,22.29,22,22,423400,0
2007-08-29,22.17,22.36,22.02,22.27,260700,0
2007-08-30,22.1,22.33,22.01,22.13,330400,0
2007-08-31,22.45,22.55,21.99,22.15,305500,0
2007-09-04,22.19,22.59,22.08,22.56,486600,0
2007-09-05,22.36,22.48,21.99,22.11,294800,0
2007-09-06,22.11,22.25,21.8,21.87,216800,0
2007-09-07,21.55,21.65,21.25,21.33,367300,0
2007-09-10,21.4,21.7,20.52,20.71,556800,0
2007-09-11,21.21,21.75,21.02,21.51,685100,0
2007-09-12,21.4,21.53,20.51,20.51,463900,0
2007-09-13,20.58,20.73,20.14,20.44,556700,0
2007-09-14,20.17,20.56,20.03,20.51,445800,0
2007-09-17,20.46,20.52,20.1,20.11,673700,0
2007-09-18,19.25,19.5,18.4,19,1789300,0
2007-09-19,19.75,20.17,19.5,20.01,1250400,0
2007-09-20,19.89,20.05,19.4,19.62,1035500,0
2007-09-21,19.78,20.11,19.24,19.31,1162500,0
2007-09-24,19.31,19.46,18.77,18.91,586300,0
2007-09-25,18.98,19.17,18.67,18.79,629600,0
2007-09-26,18.88,19.11,18.63,18.82,375500,0
2007-09-27,18.78,18.84,18.5,18.54,313300,0
2007-09-28,18.58,18.61,18.28,18.34,761600,0
2007-10-01,18.32,18.77,18.2,18.75,747700,0
2007-10-02,18.75,19.42,18.65,19.39,753400,0
2007-10-03,19.15,19.57,18.98,19.44,456900,0
2007-10-04,19.54,19.56,18.86,18.94,282100,0
2007-10-05,19.19,19.38,19.05,19.32,352200,0
2007-10-08,19.29,20.26,18.46,18.94,754800,0
2007-10-09,19.17,19.22,18.83,19.05,659400,0
2007-10-10,19.05,19.28,18.8,18.8,635400,0
2007-10-11,17,17.57,15.87,16.23,4208600,0
2007-10-12,16.15,16.15,15.71,15.79,1188800,0
2007-10-15,15.83,15.92,15.1,15.24,967700,0
2007-10-16,15.19,15.8,14.89,15.7,1445700,0
2007-10-17,15.94,16.09,15.53,15.92,1655000,0
2007-10-18,16.01,16.67,15.99,16.59,1645900,0
2007-10-19,16.54,16.54,15.97,16.02,1160800,0
2007-10-22,16.02,16.2,15.82,16.1,965800,0
2007-10-23,16.2,16.21,15.75,15.99,625100,0
2007-10-24,15.86,15.97,15.4,15.65,534800,0
2007-10-25,15.71,15.84,15.33,15.61,586300,0
2007-10-26,15.61,15.8,15.34,15.46,840900,0
2007-10-29,15.51,15.64,15.11,15.27,676200,0
2007-10-30,15.26,15.62,15.21,15.62,1166700,0
2007-10-31,15.7,16,15.58,15.97,674400,0
2007-11-01,15.91,15.91,15.18,15.21,1073000,0
2007-11-02,15.33,15.39,14.89,15.17,620000,0
2007-11-05,15.27,15.27,14.75,14.91,601700,0
2007-11-06,15,15.04,14.45,14.78,672100,0
2007-11-07,14.57,14.61,14.04,14.2,985000,0
2007-11-08,14.33,14.6,13.92,14.47,595300,0
2007-11-09,14.28,14.77,14.18,14.76,602210,0
2007-11-12,14.81,15.41,14.71,14.99,747900,0
2007-11-13,15.13,15.78,15.05,15.62,808200,0
2007-11-14,15.73,15.84,15.21,15.4,541800,0
2007-11-15,15.3,15.5,14.95,15.03,805200,0
2007-11-16,15.11,15.6,14.97,15.3,599533,0
2007-11-19,15.22,15.22,14.4,14.6,931732,0
2007-11-20,14.56,14.69,13.7,14.07,844900,0
2007-11-21,13.95,13.95,13.61,13.76,1027600,0
2007-11-23,13.81,14.13,13.81,14.04,266800,0
2007-11-26,14.01,14.17,13.34,13.38,588850,0
2007-11-27,13.47,13.63,13.21,13.4,554150,0
2007-11-28,13.4,13.76,13.4,13.51,504875,0
2007-11-29,13.37,13.44,12.95,13.24,547300,0
2007-11-30,13.36,13.64,13.03,13.11,504800,0
2007-12-03,13.02,13.2,12.9,13.1,703820,0
2007-12-04,12.94,12.94,12.4,12.47,607900,0
2007-12-05,12.45,12.71,12.36,12.58,536400,0
2007-12-06,12.51,13.04,12.51,13.04,589300,0
2007-12-07,13.01,13.56,13.01,13.44,587200,0
2007-12-10,13.44,13.76,13.35,13.73,360900,0
2007-12-11,13.71,13.82,13.22,13.24,474600,0
2007-12-12,13.52,13.75,13.14,13.24,764701,0
2007-12-13,13.12,13.15,12.94,12.99,413400,0
2007-12-14,12.76,12.77,12.16,12.21,710027,0
2007-12-17,12.18,12.18,11.66,11.66,977900,0
2007-12-18,11.74,12.12,11.67,12,949000,0
2007-12-19,11.76,11.77,11.42,11.65,693412,0
2007-12-20,10.55,10.97,10.2,10.32,3400388,0
2007-12-21,9.92,10.25,9.71,10.01,2729048,0
2007-12-24,9.88,10.14,9.84,10.03,989700,0
2007-12-26,9.9,9.98,9.5,9.68,946870,0
2007-12-27,9.51,9.93,9.51,9.83,827964,0
2007-12-28,9.91,9.91,9.53,9.55,758993,0
2007-12-31,9.51,9.94,9.51,9.75,804800,0
2008-01-02,9.7,9.7,9.07,9.15,830669,0
2008-01-03,9.16,9.47,9.13,9.18,1264200,0
2008-01-04,9.1,9.1,8.42,8.49,1318830,0
2008-01-07,8.5,8.77,8.39,8.47,1058700,0
2008-01-08,8.47,8.55,7.63,7.71,1569576,0
2008-01-09,7.71,7.83,6.99,7.24,2208795,0
2008-01-10,6.78,7.04,6.07,6.21,5790323,0
2008-01-11,6.24,6.24,5.82,6.01,3035406,0
2008-01-14,6.01,6.12,5.7,5.74,1870294,0
2008-01-15,6.03,6.4,5.96,6.28,3659860,0
2008-01-16,6.19,6.8,6,6.58,2806034,0
2008-01-17,6.64,6.79,6.52,6.64,2225745,0
2008-01-18,6.73,7.41,6.73,6.88,2495029,0
2008-01-22,6.79,7.27,6.65,7.07,1501848,0
2008-01-23,7.09,7.77,6.88,7.75,1509567,0
2008-01-24,7.75,7.75,7.3,7.6,1257488,0
2008-01-25,7.68,7.76,7.28,7.36,1000320,0
2008-01-28,7.35,7.7,7.16,7.69,1030747,0
2008-01-29,7.75,7.92,7.33,7.48,791806,0
2008-01-30,7.45,7.5,7.22,7.24,715175,0
2008-01-31,7.15,7.82,7.05,7.69,2196900,0
2008-02-01,7.83,8.48,7.64,8.25,1500991,0
2008-02-04,8.25,8.41,7.93,8.01,1037170,0
2008-02-05,8,8.07,7.71,7.74,941030,0
2008-02-06,7.74,7.88,7.38,7.41,957147,0
2008-02-07,7.35,7.67,7.28,7.62,593911,0
2008-02-08,7.6,7.88,6.92,7.21,1126544,0
2008-02-11,7.29,7.46,7.04,7.44,684000,0
2008-02-12,7.56,7.58,7.38,7.55,1355478,0
2008-02-13,7.66,8.01,7.66,8.01,1373463,0
2008-02-14,8.07,8.07,7.79,7.81,880323,0
2008-02-15,7.75,7.79,7.57,7.72,432515,0
2008-02-19,7.82,7.85,7.5,7.59,365378,0
2008-02-20,7.55,7.76,7.45,7.73,537899,0
2008-02-21,7.83,7.98,7.31,7.35,600000,0
2008-02-22,7.43,7.5,7.2,7.4,643003,0
2008-02-25,7.41,7.51,7.21,7.42,670570,0
2008-02-26,7.36,8.03,7.36,7.83,890700,0
2008-02-27,7.67,7.99,7.64,7.71,506900,0
2008-02-28,7.8,7.8,7.36,7.37,448000,0
2008-02-29,7.31,7.33,7.05,7.11,741045,0
2008-03-03,7.16,7.22,6.92,6.97,773495,0
2008-03-04,6.96,6.96,6.6,6.8,941830,0
2008-03-05,6.88,7.6,6.82,7.51,1747203,0
2008-03-06,7.45,7.49,6.61,6.7,1143229,0
2008-03-07,6.54,6.85,6.5,6.55,688100,0
2008-03-10,6.57,6.75,6.29,6.35,949370,0
2008-03-11,6.41,6.62,6.41,6.6,764100,0
2008-03-12,6.66,6.76,6.45,6.52,507500,0
2008-03-13,6.45,6.75,6.25,6.75,1108200,0
2008-03-14,6.86,6.92,6.53,6.72,728500,0
2008-03-17,6.59,7,6.59,6.88,874574,0
2008-03-18,6.99,7.23,6.9,7.17,1282637,0
2008-03-19,7.17,7.3,6.99,7,1222114,0
2008-03-20,7.2,7.21,7.01,7.12,2284800,0
2008-03-24,7.24,7.66,7.18,7.57,1416400,0
2008-03-25,7.64,7.79,7.28,7.46,541843,0
2008-03-26,7.48,7.48,7.22,7.33,1035795,0
2008-03-27,7.36,7.5,7.19,7.26,634600,0
2008-03-28,7.3,7.3,7.01,7.14,551900,0
2008-03-31,7.2,7.76,7.17,7.5,1093831,0
2008-04-01,7.55,7.91,7.5,7.82,1598646,0
2008-04-02,7.91,8.19,7.8,7.88,1689030,0
2008-04-03,7.57,8.47,7.55,8.16,2302938,0
2008-04-04,8.15,8.23,7.93,7.96,664700,0
2008-04-07,8.04,8.13,7.83,7.94,498400,0
2008-04-08,7.9,7.9,7.66,7.74,420931,0
2008-04-09,7.82,7.95,7.64,7.72,572000,0
2008-04-10,7.77,7.95,7.51,7.81,568050,0
2008-04-11,7.74,7.78,7.43,7.65,668700,0
2008-04-14,7.53,7.69,7.3,7.3,867318,0
2008-04-15,7.34,7.4,7.07,7.38,852897,0
2008-04-16,7.46,7.62,7.33,7.42,949970,0
2008-04-17,7.36,7.36,6.56,7.06,2718025,0
2008-04-18,7.18,7.64,7.18,7.63,1493692,0
2008-04-21,7.59,7.63,7.5,7.59,488646,0
2008-04-22,7.51,7.56,7.15,7.45,1285828,0
2008-04-23,7.45,7.49,7.24,7.35,796247,0
2008-04-24,7.25,7.59,7.22,7.43,1198100,0
2008-04-25,7.46,7.51,7.3,7.47,600982,0
2008-04-28,7.55,7.76,7.4,7.66,678208,0
2008-04-29,7.6,7.89,7.56,7.85,656019,0
2008-04-30,8.32,8.77,8.02,8.51,2382775,0
2008-05-01,8.56,9.24,8.45,9.06,2260792,0
2008-05-02,8.94,9.25,8.61,8.63,1014402,0
2008-05-05,8.69,8.69,8.4,8.55,675144,0
2008-05-06,8.53,8.67,8.36,8.52,486745,0
2008-05-07,8.55,8.57,8.19,8.23,662844,0
2008-05-08,8.23,8.28,7.93,8.14,471875,0
2008-05-09,8.1,8.4,8.04,8.1,411875,0
2008-05-12,8.1,8.48,8.08,8.46,722619,0
2008-05-13,8.48,8.48,8.29,8.42,526114,0
2008-05-14,8.46,8.75,8.34,8.43,763373,0
2008-05-15,8.42,8.64,8.27,8.59,510697,0
2008-05-16,8.72,8.72,8.29,8.45,585219,0
2008-05-19,8.43,8.48,8.16,8.41,634553,0
2008-05-20,8.29,8.4,7.87,7.94,1143443,0
2008-05-21,7.86,8,7.48,7.65,1328371,0
2008-05-22,7.58,7.85,7.56,7.6,641049,0
2008-05-23,7.43,7.47,7.17,7.19,1071197,0
2008-05-27,7.29,7.52,7.25,7.46,755095,0
2008-05-28,7.5,7.68,7.37,7.46,552960,0
2008-05-29,7.43,7.78,7.38,7.71,464264,0
2008-05-30,7.7,7.7,7.46,7.48,545207,0
2008-06-02,7.48,7.48,6.98,7.15,937063,0
2008-06-03,7.18,7.27,7.06,7.19,536218,0
2008-06-04,7.15,7.52,7.15,7.46,782271,0
2008-06-05,7.46,7.74,7.46,7.61,594581,0
2008-06-06,7.54,7.62,7.11,7.14,855320,0
2008-06-09,7.19,7.32,6.93,7.02,841335,0
2008-06-10,7,7.31,6.97,7.24,899552,0
2008-06-11,7.23,7.23,6.98,7.02,752295,0
2008-06-12,7.09,7.27,7.05,7.21,654713,0
2008-06-13,7.23,7.27,6.99,7.2,886206,0
2008-06-16,7.16,7.21,7.06,7.16,508422,0
2008-06-17,7.2,7.25,7.05,7.06,443304,0
2008-06-18,7.08,7.15,6.82,6.9,599443,0
2008-06-19,6.92,7.05,6.83,6.94,591616,0
2008-06-20,6.91,6.94,6.55,6.71,4967227,0
2008-06-23,6.71,6.77,6.14,6.18,1202946,0
2008-06-24,6.1,6.15,5.85,5.87,1668791,0
2008-06-25,5.94,6.24,5.89,6.15,1625144,0
2008-06-26,6.03,6.04,5.66,5.7,787097,0
2008-06-27,5.72,5.86,5.59,5.8,1590448,0
2008-06-30,5.79,5.86,5.35,5.4,1238774,0
2008-07-01,5.32,5.55,5.3,5.49,1981037,0
2008-07-02,5.5,5.52,5.09,5.11,1793330,0
2008-07-03,5.11,5.29,5.07,5.2,376413,0
2008-07-07,5.24,5.31,5.13,5.29,869606,0
2008-07-08,5.34,5.82,5.34,5.8,1488095,0
2008-07-09,5.81,5.87,5.24,5.29,1685390,0
2008-07-10,6.29,6.82,6.08,6.24,5058113,0
2008-07-11,6.05,6.53,5.99,6.41,1537514,0
2008-07-14,6.21,6.75,6.19,6.36,1187621,0
2008-07-15,6.2,6.7,6.17,6.44,1438272,0
2008-07-16,6.43,6.97,6.24,6.85,961305,0
2008-07-17,6.89,7,6.65,7,953996,0
2008-07-18,7,7.13,6.54,6.6,1022405,0
2008-07-21,6.55,6.89,6.55,6.84,837260,0
2008-07-22,6.82,7.19,6.69,7.19,650412,0
2008-07-23,7.11,7.6,7.11,7.46,1031270,0
2008-07-24,7.48,7.48,6.88,6.92,868691,0
2008-07-25,7.03,7.38,6.86,6.91,651616,0
2008-07-28,6.9,6.91,6.3,6.4,877518,0
2008-07-29,6.44,7.12,6.42,6.91,915344,0
2008-07-30,6.96,7.15,6.74,6.92,506815,0
2008-07-31,6.81,7.04,6.78,6.88,563195,0
2008-08-01,6.91,6.96,6.62,6.7,555073,0
2008-08-04,6.76,6.77,6.31,6.6,579490,0
2008-08-05,6.7,7.14,6.55,7.14,743010,0
2008-08-06,7.14,7.35,6.78,7.3,573055,0
2008-08-07,7.02,7.41,6.99,7.22,796299,0
2008-08-08,7.26,7.74,7.26,7.71,573798,0
2008-08-11,7.72,8.3,7.69,7.99,1172790,0
2008-08-12,7.97,8.16,7.89,7.95,442648,0
2008-08-13,7.89,8.04,7.62,7.95,848064,0
2008-08-14,7.86,8.24,7.86,8.24,648358,0
2008-08-15,8.28,8.65,8.11,8.28,579014,0
2008-08-18,8.28,8.28,7.72,7.78,528423,0
2008-08-19,7.75,7.75,7.19,7.24,541533,0
2008-08-20,7.29,7.46,7.05,7.16,1087519,0
2008-08-21,7.13,7.22,6.92,7.03,485985,0
2008-08-22,7.15,7.27,7.1,7.2,641754,0
2008-08-25,7.16,7.18,6.92,6.99,415751,0
2008-08-26,6.98,6.98,6.44,6.57,1220662,0
2008-08-27,6.56,6.68,6.46,6.65,633700,0
2008-08-28,6.65,7.06,6.63,6.98,504916,0
2008-08-29,6.95,7.06,6.9,6.99,369498,0
2008-09-02,7.09,7.69,7.09,7.42,632437,0
2008-09-03,7.42,8.01,7.35,7.94,1244841,0
2008-09-04,7.77,7.84,7.51,7.51,935073,0
2008-09-05,7.5,7.8,7.5,7.76,566668,0
2008-09-08,7.82,8.42,7.77,8.4,1054077,0
2008-09-09,8.4,8.84,7.96,7.96,1070311,0
2008-09-10,7.88,8.07,7,7.48,921361,0
2008-09-11,7.26,7.8,7.15,7.63,785730,0
2008-09-12,7.48,7.49,7.22,7.29,555260,0
2008-09-15,7,7.29,6.78,6.92,709906,0
2008-09-16,6.67,7.11,6.5,6.77,820734,0
2008-09-17,6.67,6.69,6.14,6.63,894357,0
2008-09-18,6.82,7.12,6.6,7.11,1029915,0
2008-09-19,7.35,7.99,7.35,7.6,1226335,0
2008-09-22,7.76,7.76,6.81,6.91,730088,0
2008-09-23,6.93,7.16,6.7,6.72,504264,0
2008-09-24,6.75,6.95,6.57,6.62,467639,0
2008-09-25,6.63,6.77,6.41,6.44,1055116,0
2008-09-26,6.27,6.58,6.27,6.44,487459,0
2008-09-29,6.32,6.48,5.83,5.87,1314721,0
2008-09-30,5.98,6,5.57,5.79,784486,0
2008-10-01,5.73,5.8,5.5,5.7,719577,0
2008-10-02,5.76,6.04,5.69,5.8,679121,0
2008-10-03,5.9,6.04,5.76,5.85,785578,0
2008-10-06,5.66,5.91,5.3,5.68,1204107,0
2008-10-07,5.76,6,5.25,5.26,1023055,0
2008-10-08,5,5.61,4.57,4.62,1609839,0
2008-10-09,4.15,4.34,3.28,3.4,3282876,0
2008-10-10,3.1,3.12,2,2.97,2742710,0
2008-10-13,3.1,3.18,2.79,2.98,1179697,0
2008-10-14,3.12,3.15,2.72,2.89,1472189,0
2008-10-15,2.83,2.86,2.57,2.57,623027,0
2008-10-16,2.84,2.84,2.22,2.37,1249161,0
2008-10-17,2.26,2.68,2.22,2.58,956693,0
2008-10-20,2.71,2.95,2.6,2.84,684966,0
2008-10-21,2.77,2.81,2.56,2.6,643704,0
2008-10-22,2.5,2.62,2.39,2.39,1189556,0
2008-10-23,2.45,2.51,2.22,2.29,1277984,0
2008-10-24,2.21,2.31,2.04,2.2,514324,0
2008-10-27,2.16,2.32,2.01,2.01,677861,0
2008-10-28,2.07,2.21,1.87,2.16,1042506,0
2008-10-29,2.16,2.25,2.08,2.15,653755,0
2008-10-30,2.31,2.31,2.18,2.23,713039,0
2008-10-31,2.22,2.41,2.12,2.41,916087,0
2008-11-03,2.5,2.56,2.35,2.39,335727,0
2008-11-04,2.49,2.49,2.23,2.31,500160,0
2008-11-05,2.28,2.28,2.02,2.03,1116417,0
2008-11-06,2,2.17,1.82,2,962580,0
2008-11-07,2.08,2.08,1.85,1.91,328598,0
2008-11-10,1.95,2,1.69,1.71,432225,0
2008-11-11,1.63,1.72,1.55,1.63,383692,0
2008-11-12,1.6,1.65,1.4,1.4,439310,0
2008-11-13,1.34,1.48,1.29,1.48,592042,0
2008-11-14,1.48,1.6,1.33,1.33,500355,0
2008-11-17,1.36,1.54,1.29,1.31,364369,0
2008-11-18,1.32,1.42,1.31,1.39,261958,0
2008-11-19,1.39,1.39,1.13,1.16,469064,0
2008-11-20,1.16,1.33,1.05,1.08,381856,0
2008-11-21,1.12,1.14,0.96,1.1,428846,0
2008-11-24,1.12,1.18,1.08,1.18,717048,0
2008-11-25,1.21,1.22,1.03,1.09,423993,0
2008-11-26,1.06,1.38,1,1.37,598836,0
2008-11-28,1.34,1.34,1.15,1.15,429122,0
2008-12-01,1.29,1.29,1.12,1.13,350519,0
2008-12-02,1.2,1.38,1.17,1.31,489060,0
2008-12-03,1.26,1.41,1.19,1.38,342766,0
2008-12-04,1.39,1.69,1.39,1.43,459595,0
2008-12-05,1.41,1.63,1.4,1.55,370215,0
2008-12-08,1.59,1.85,1.59,1.8,460651,0
2008-12-09,1.78,1.99,1.76,1.82,297842,0
2008-12-10,1.85,2,1.84,1.88,312221,0
2008-12-11,1.85,1.85,1.48,1.49,392498,0
2008-12-12,1.45,1.49,1.3,1.38,708094,0
2008-12-15,1.39,1.48,1.37,1.41,368907,0
2008-12-16,1.47,1.59,1.44,1.57,352290,0
2008-12-17,1.5,1.59,1.49,1.55,322828,0
2008-12-18,1.56,1.57,1.44,1.52,481953,0
2008-12-19,1.36,2,1.36,1.8,1307940,0
2008-12-22,1.7,1.79,1.52,1.64,548329,0
2008-12-23,1.67,1.7,1.55,1.59,242324,0
2008-12-24,1.57,1.59,1.55,1.58,63533,0
2008-12-26,1.61,1.65,1.57,1.59,152319,0
2008-12-29,1.58,1.6,1.52,1.54,242160,0
2008-12-30,1.55,1.55,1.45,1.5,197587,0
2008-12-31,1.5,1.64,1.46,1.56,631818,0
2009-01-02,1.55,1.71,1.52,1.6,229457,0
2009-01-05,1.55,1.67,1.5,1.57,437481,0
2009-01-06,1.58,1.69,1.52,1.64,369352,0
2009-01-07,1.6,1.71,1.42,1.49,635277,0
2009-01-08,1.49,1.5,1.3,1.43,983510,0
2009-01-09,1.41,1.41,1.27,1.29,716314,0
2009-01-12,1.29,1.37,1.1,1.13,663280,0
2009-01-13,1.21,1.25,1.09,1.11,641724,0
2009-01-14,1.14,1.26,1.07,1.2,1165207,0
2009-01-15,1.24,1.31,1.14,1.23,568275,0
2009-01-16,1.21,1.31,1.19,1.3,398916,0
2009-01-20,1.28,1.29,1.12,1.16,621152,0
2009-01-21,1.19,1.29,1.19,1.28,228431,0
2009-01-22,1.28,1.3,1.2,1.24,303090,0
2009-01-23,1.2,1.26,1.18,1.21,379496,0
2009-01-26,1.19,1.32,1.19,1.26,245812,0
2009-01-27,1.27,1.41,1.22,1.4,472471,0
2009-01-28,1.45,1.49,1.4,1.49,359792,0
2009-01-29,1.47,1.47,1.3,1.34,459069,0
2009-01-30,1.35,1.35,1.21,1.24,614706,0
2009-02-02,1.22,1.33,1.21,1.27,156126,0
2009-02-03,1.49,1.49,1.34,1.4,553265,0
2009-02-04,1.39,1.48,1.36,1.36,729898,0
2009-02-05,1.34,1.37,1.3,1.36,242187,0
2009-02-06,1.33,1.46,1.33,1.38,333944,0
2009-02-09,1.35,1.42,1.32,1.37,163034,0
2009-02-10,1.33,1.39,1.3,1.31,415027,0
2009-02-11,1.31,1.37,1.31,1.33,157295,0
2009-02-12,1.3,1.43,1.3,1.41,142302,0
2009-02-13,1.4,1.56,1.36,1.51,432480,0
2009-02-17,1.44,1.5,1.37,1.37,146108,0
2009-02-18,1.39,1.4,1.31,1.33,120237,0
2009-02-19,1.35,1.36,1.3,1.32,171687,0
2009-02-20,1.29,1.35,1.22,1.26,217153,0
2009-02-23,1.28,1.29,1.2,1.22,266773,0
2009-02-24,1.24,1.4,1.23,1.4,299008,0
2009-02-25,1.39,1.39,1.21,1.26,291803,0
2009-02-26,1.27,1.29,1.16,1.21,204329,0
2009-02-27,1.18,1.23,1.1,1.14,475916,0
2009-03-02,1.12,1.12,1.04,1.05,247297,0
2009-03-03,1.07,1.07,1,1.05,488527,0
2009-03-04,1.07,1.11,0.99,1.09,523437,0
2009-03-05,1.05,1.06,0.91,0.91,426706,0
2009-03-06,0.93,1,0.85,0.95,830461,0
2009-03-09,0.94,1.03,0.94,0.99,427481,0
2009-03-10,1.02,1.28,1.01,1.25,631781,0
2009-03-11,1.29,1.44,1.26,1.36,624967,0
2009-03-12,1.41,1.55,1.31,1.53,795163,0
2009-03-13,1.57,1.69,1.48,1.66,620277,0
2009-03-16,1.65,1.79,1.65,1.71,526104,0
2009-03-17,1.7,1.96,1.65,1.96,692520,0
2009-03-18,1.96,2.77,1.9,2.4,1289553,0
2009-03-19,2.4,2.53,2.1,2.52,992897,0
2009-03-20,2.52,2.78,2.46,2.74,1227703,0
2009-03-23,2.84,3.06,2.8,3.06,597022,0
2009-03-24,2.99,3.25,2.76,2.79,693694,0
2009-03-25,2.83,3.13,2.62,2.8,461942,0
2009-03-26,2.91,3.29,2.84,3.29,561767,0
2009-03-27,3.29,3.29,2.99,3.11,523273,0
2009-03-30,3,3,2.69,2.86,491180,0
2009-03-31,2.9,3.07,2.86,2.92,488842,0
2009-04-01,2.92,3.43,2.87,3.32,1023909,0
2009-04-02,3.33,3.92,3.33,3.61,840891,0
2009-04-03,3.61,4.14,3.55,4.07,740052,0
2009-04-06,4.01,4.46,3.8,4.04,824663,0
2009-04-07,3.96,4.15,3.76,3.89,868588,0
2009-04-08,4.55,6.39,4.55,6.1,7871826,0
2009-04-09,6.06,6.85,5.94,6.61,3585750,0
2009-04-13,6.43,6.69,6.21,6.63,1200102,0
2009-04-14,6.41,6.79,6.33,6.74,1111016,0
2009-04-15,6.43,6.59,6.16,6.41,1395028,0
2009-04-16,6.39,7.12,6.39,7.03,1447846,0
2009-04-17,7.02,7.52,6.85,7.45,1143495,0
2009-04-20,7.26,7.4,6.68,6.79,1282861,0
2009-04-21,6.8,7.31,6.8,7.23,1059399,0
2009-04-22,7.16,7.93,7.14,7.9,1976533,0
2009-04-23,7.76,7.93,7.42,7.62,1140976,0
2009-04-24,7.7,7.73,6.96,7.15,1970107,0
2009-04-27,6.99,7.65,6.81,7.09,1424084,0
2009-04-28,6.81,7.45,6.81,7,1115954,0
2009-04-29,7.06,7.6,7.03,7.42,1485134,0
2009-04-30,7.54,7.85,7.39,7.68,1767957,0
2009-05-01,7.65,7.9,7.45,7.8,978251,0
2009-05-04,7.83,8,7.51,7.98,1650335,0
2009-05-05,7.91,8.25,7.85,8.18,1186580,0
2009-05-06,8.25,8.45,7.95,8.39,1088964,0
2009-05-07,8.32,8.58,7.62,7.83,1094408,0
2009-05-08,7.96,8.21,7.56,7.95,635491,0
2009-05-11,7.72,7.72,6.85,6.93,1308217,0
2009-05-12,6.97,7.29,6.55,6.64,2079339,0
2009-05-13,6.48,6.48,5.76,5.88,2075461,0
2009-05-14,5.9,6.39,5.7,6.14,1267442,0
2009-05-15,6.1,6.31,5.97,6.02,869605,0
2009-05-18,6.06,7.07,6.06,6.89,1426493,0
2009-05-19,6.78,7.04,6.57,6.68,971491,0
2009-05-20,6.76,7.03,6.5,6.56,898968,0
2009-05-21,6.43,6.49,6.17,6.35,625715,0
2009-05-22,6.26,6.26,5.9,6.11,629317,0
2009-05-26,6.1,6.83,5.99,6.73,591366,0
2009-05-27,6.66,6.89,6.37,6.42,683569,0
2009-05-28,6.43,6.69,6.13,6.4,612921,0
2009-05-29,6.4,6.56,6.09,6.18,1145642,0
2009-06-01,6.24,6.99,6.24,6.94,1048586,0
2009-06-02,6.95,7.25,6.71,7.2,764965,0
2009-06-03,7.13,7.14,6.77,6.94,789180,0
2009-06-04,6.97,7.01,6.6,6.97,467425,0
2009-06-05,7.1,7.26,6.66,6.83,476582,0
2009-06-08,6.57,6.84,6.38,6.66,495654,0
2009-06-09,6.7,6.9,6.63,6.82,306431,0
2009-06-10,6.9,6.94,6.42,6.77,637435,0
2009-06-11,6.78,6.78,6.37,6.44,594947,0
2009-06-12,6.49,6.56,6.17,6.51,763305,0
2009-06-15,6.47,6.47,5.81,6.27,915686,0
2009-06-16,6.37,6.43,6.02,6.11,744940,0
2009-06-17,6.13,6.35,5.9,6.26,492684,0
2009-06-18,6.2,6.47,6.02,6.42,437589,0
2009-06-19,6.69,6.7,6.46,6.58,672729,0
2009-06-22,6.5,6.52,6.21,6.25,477693,0
2009-06-23,6.25,6.4,5.94,6.05,665005,0
2009-06-24,6.1,6.38,5.99,6.27,684139,0
2009-06-25,6.27,6.61,6.06,6.61,477374,0
2009-06-26,6.55,6.96,6.5,6.89,935170,0
2009-06-29,6.85,7,6.71,6.94,715549,0
2009-06-30,6.94,7,6.63,6.66,939721,0
2009-07-01,6.6,6.84,6.58,6.75,1140989,0
2009-07-02,6.73,6.79,6.55,6.74,630400,0
2009-07-06,6.6,6.81,6.34,6.58,768180,0
2009-07-07,6.81,7.46,6.79,7.4,3140630,0
2009-07-08,7.93,8.04,6.88,7.02,4182711,0
2009-07-09,7.07,7.24,6.84,6.96,915977,0
2009-07-10,6.89,7.28,6.8,7.12,844390,0
2009-07-13,7.16,7.46,6.97,7.31,1212143,0
2009-07-14,7.27,7.59,7.24,7.49,822481,0
2009-07-15,7.58,7.81,7.48,7.77,1318387,0
2009-07-16,7.68,7.84,7.49,7.77,1226432,0
2009-07-17,7.71,7.73,7.34,7.5,1452790,0
2009-07-20,6.91,7.99,6.75,7.97,2483259,0
2009-07-21,7.86,7.9,7.56,7.68,1443414,0
2009-07-22,7.63,7.71,7.32,7.51,2691904,0
2009-07-23,7.39,7.83,7.31,7.5,9613689,0
2009-07-24,7.41,7.59,7.25,7.52,1443531,0
2009-07-27,7.51,7.52,7.23,7.49,928199,0
2009-07-28,7.39,7.68,7.3,7.65,914888,0
2009-07-29,7.55,7.64,7.28,7.35,874196,0
2009-07-30,7.51,7.65,7.41,7.51,1044925,0
2009-07-31,7.55,7.64,7.27,7.48,2173231,0
2009-08-03,7.55,7.86,7.45,7.86,1196873,0
2009-08-04,7.79,7.93,7.62,7.9,827634,0
2009-08-05,7.88,8.16,7.59,7.71,1175290,0
2009-08-06,7.79,7.79,7.16,7.2,1477001,0
2009-08-07,7.37,7.47,7.23,7.3,883992,0
2009-08-10,7.19,7.44,7.1,7.23,732517,0
2009-08-11,7.12,7.19,6.9,6.95,1134907,0
2009-08-12,6.98,7.04,6.74,6.86,794854,0
2009-08-13,6.94,6.96,6.66,6.8,554067,0
2009-08-14,6.81,6.84,6.45,6.55,829231,0
2009-08-17,6.39,6.5,6.25,6.46,847790,0
2009-08-18,6.54,6.71,6.43,6.57,538472,0
2009-08-19,6.46,6.61,6.35,6.57,728214,0
2009-08-20,6.63,6.86,6.53,6.86,548284,0
2009-08-21,6.96,7.2,6.89,7.08,796302,0
2009-08-24,7.11,7.32,7.01,7.25,681321,0
2009-08-25,7.28,7.46,7.23,7.38,893473,0
2009-08-26,7.34,7.8,7.34,7.71,985635,0
2009-08-27,7.74,7.8,7.39,7.69,737232,0
2009-08-28,7.77,7.82,7.5,7.55,418467,0
2009-08-31,7.48,7.5,7.23,7.3,550630,0
2009-09-01,7.25,7.39,7.01,7.14,823237,0
2009-09-02,7.09,7.32,6.96,7.23,828061,0
2009-09-03,7.19,7.48,7.12,7.43,533492,0
2009-09-04,7.42,7.5,7.29,7.4,645116,0
2009-09-08,7.4,7.5,7.21,7.22,739544,0
2009-09-09,7.31,7.5,7.12,7.4,534754,0
2009-09-10,7.37,7.6,7.33,7.53,523026,0
2009-09-11,7.51,7.57,7.06,7.27,1144404,0
2009-09-14,7.16,7.59,7.1,7.55,783352,0
2009-09-15,7.55,8.19,7.46,8.16,1279823,0
2009-09-16,8.2,8.5,8.03,8.44,893352,0
2009-09-17,8.39,8.73,8.23,8.4,616060,0
2009-09-18,8.44,8.84,7.78,8.81,838451,0
2009-09-21,8.7,8.74,8.34,8.48,756342,0
2009-09-22,8.55,9.04,8.55,8.91,862567,0
2009-09-23,8.95,8.97,8.48,8.5,568641,0
2009-09-24,8.56,8.85,8.33,8.79,1030111,0
2009-09-25,8.7,8.9,8.49,8.65,487371,0
2009-09-28,8.73,8.96,8.65,8.92,532295,0
2009-09-29,8.96,8.96,8.79,8.8,498764,0
2009-09-30,8.72,8.72,8.3,8.42,1107346,0
2009-10-01,8.38,8.42,7.76,7.76,1015732,0
2009-10-02,7.63,8.22,7.49,7.89,938634,0
2009-10-05,7.94,8.41,7.91,8.35,694271,0
2009-10-06,8.45,8.49,7.87,7.91,1283455,0
2009-10-07,7.9,8.16,7.59,7.91,2184055,0
2009-10-08,8.4,9.38,8.1,8.75,4583988,0
2009-10-09,8.72,9.05,8.44,8.5,1009563,0
2009-10-12,8.44,8.71,8.44,8.59,548319,0
2009-10-13,8.59,8.63,8.23,8.36,668569,0
2009-10-14,8.5,8.62,8.19,8.24,788092,0
2009-10-15,8.13,8.32,7.95,7.99,948498,0
2009-10-16,7.93,8.05,7.85,7.91,529201,0
2009-10-19,7.98,8.07,7.87,7.96,627150,0
2009-10-20,7.96,8.01,7.53,7.68,1024241,0
2009-10-21,7.63,7.87,6.99,7.07,1369473,0
2009-10-22,7.05,7.76,7.04,7.64,1298486,0
2009-10-23,7.64,7.68,7.08,7.09,1504992,0
2009-10-26,7.19,7.47,7.08,7.13,1264504,0
2009-10-27,7.19,7.24,6.63,6.66,1497824,0
2009-10-28,6.63,6.87,6.52,6.57,1234085,0
2009-10-29,6.7,6.99,6.6,6.88,841552,0
2009-10-30,6.78,6.86,6.57,6.66,1064007,0
2009-11-02,6.58,6.85,6.12,6.36,1188450,0
2009-11-03,6.26,6.6,6.17,6.57,506383,0
2009-11-04,6.65,6.72,6.29,6.36,568381,0
2009-11-05,6.47,6.7,6.37,6.61,352415,0
2009-11-06,6.54,6.7,6.38,6.54,434022,0
2009-11-09,6.61,7,6.61,6.9,745322,0
2009-11-10,6.9,6.9,6.71,6.75,454198,0
2009-11-11,6.81,6.91,6.67,6.8,348433,0
2009-11-12,6.76,6.88,6.4,6.44,534787,0
2009-11-13,6.46,6.58,6.31,6.44,454782,0
2009-11-16,6.5,6.91,6.5,6.88,581087,0
2009-11-17,6.87,7.06,6.85,7.01,562798,0
2009-11-18,7.01,7.03,6.81,7.02,638337,0
2009-11-19,6.95,6.95,6.55,6.66,764436,0
2009-11-20,6.61,6.76,6.5,6.72,690388,0
2009-11-23,6.78,7.05,6.78,6.96,751457,0
2009-11-24,6.93,6.96,6.57,6.8,571389,0
2009-11-25,6.86,6.87,6.62,6.7,566380,0
2009-11-27,6.46,6.63,6.33,6.51,534449,0
2009-11-30,6.45,6.47,6.16,6.33,1605555,0
2009-12-01,6.41,6.53,6.33,6.42,670286,0
2009-12-02,6.41,6.87,6.37,6.62,461001,0
2009-12-03,6.65,6.78,6.37,6.39,382158,0
2009-12-04,6.63,6.89,6.45,6.55,717696,0
2009-12-07,6.59,6.65,6.53,6.62,276272,0
2009-12-08,6.53,6.71,6.44,6.65,388470,0
2009-12-09,6.64,6.71,6.5,6.7,431861,0
2009-12-10,6.72,6.79,6.6,6.64,497101,0
2009-12-11,6.68,6.86,6.65,6.81,227669,0
2009-12-14,6.86,6.86,6.7,6.8,528422,0
2009-12-15,6.79,6.89,6.63,6.67,574800,0
2009-12-16,6.7,7.15,6.62,7.06,1037910,0
2009-12-17,6.99,7.06,6.82,6.97,506564,0
2009-12-18,6.98,7.17,6.94,7.15,1293512,0
2009-12-21,7.16,7.53,7.15,7.51,533839,0
2009-12-22,7.56,7.68,7.48,7.6,316887,0
2009-12-23,7.65,7.69,7.51,7.64,158314,0
2009-12-24,7.68,7.7,7.53,7.53,110384,0
2009-12-28,7.58,7.65,7.41,7.52,186647,0
2009-12-29,7.56,7.59,7.44,7.58,199325,0
2009-12-30,7.61,7.7,7.42,7.51,262629,0
2009-12-31,7.48,7.53,7.17,7.2,603301,0
2010-01-04,7.35,7.46,7.2,7.46,463363,0
2010-01-05,7.49,7.55,7.29,7.43,704671,0
2010-01-06,7.4,7.72,7.4,7.67,1111069,0
2010-01-07,7.85,8.04,7.61,7.94,1823911,0
2010-01-08,7.87,7.94,7.61,7.65,884085,0
2010-01-11,7.65,7.73,7.33,7.38,697516,0
2010-01-12,7.27,7.42,7.14,7.23,469349,0
2010-01-13,7.23,7.61,7.21,7.28,584463,0
2010-01-14,7.21,7.53,7.18,7.5,1172081,0
2010-01-15,7.54,7.59,7.26,7.35,447822,0
2010-01-19,7.26,7.49,7.22,7.45,499231,0
2010-01-20,7.38,7.54,7.38,7.52,705700,0
2010-01-21,7.55,7.6,7.33,7.47,616299,0
2010-01-22,7.44,7.47,7.25,7.35,635178,0
2010-01-25,7.4,7.43,7.1,7.1,391456,0
2010-01-26,7.11,7.22,6.98,6.98,328606,0
2010-01-27,6.88,7.02,6.85,6.94,508780,0
2010-01-28,7.16,7.34,6.86,7.17,1643584,0
2010-01-29,7.14,7.21,6.84,6.91,631194,0
2010-02-01,6.97,7.29,6.91,7.22,682467,0
2010-02-02,7.26,7.29,7.1,7.21,411310,0
2010-02-03,7.14,7.18,6.93,7.17,534133,0
2010-02-04,7.08,7.14,6.92,7.05,1225529,0
2010-02-05,7.09,7.26,6.77,7.26,1275265,0
2010-02-08,7.23,7.45,7.1,7.17,433836,0
2010-02-09,7.28,7.5,7.24,7.49,541534,0
2010-02-10,7.47,7.54,7.27,7.51,425725,0
2010-02-11,7.47,7.68,7.28,7.67,387876,0
2010-02-12,7.57,7.82,7.49,7.82,450684,0
2010-02-16,7.94,8.08,7.83,8.08,393094,0
2010-02-17,8.17,8.17,7.92,8.03,285328,0
2010-02-18,7.99,8.06,7.89,8.03,383707,0
2010-02-19,8.02,8.1,7.86,7.94,765468,0
2010-02-22,7.99,8.4,7.92,8.38,859488,0
2010-02-23,8.38,8.4,8.06,8.2,503033,0
2010-02-24,8.24,8.28,8.09,8.2,294953,0
2010-02-25,8.1,8.13,8,8.09,245016,0
2010-02-26,8.14,8.33,8.03,8.09,500992,0
2010-03-01,8.21,8.37,8.09,8.25,316382,0
2010-03-02,8.3,8.3,8.07,8.14,441704,0
2010-03-03,8.18,8.28,8.12,8.19,322435,0
2010-03-04,8.24,8.49,8.21,8.48,412128,0
2010-03-05,8.56,8.93,8.51,8.92,767315,0
2010-03-08,8.91,9.07,8.8,9.06,432354,0
2010-03-09,8.99,9.89,8.98,9.88,1628366,0
2010-03-10,9.88,10.3,9.81,10.09,1591786,0
2010-03-11,10.03,10.65,10,10.54,1983226,0
2010-03-12,10.68,10.99,10.53,10.74,967067,0
2010-03-15,10.73,10.78,10.45,10.61,430828,0
2010-03-16,10.63,10.7,10.51,10.54,608847,0
2010-03-17,10.6,10.73,10.59,10.67,581527,0
2010-03-18,10.66,10.71,10.57,10.64,694394,0
2010-03-19,10.7,10.75,10.46,10.47,1075693,0
2010-03-22,10.44,10.8,10.25,10.72,723277,0
2010-03-23,10.75,10.84,10.65,10.83,503724,0
2010-03-24,10.78,10.91,10.54,10.65,643207,0
2010-03-25,10.75,10.99,10.65,10.87,1018822,0
2010-03-26,10.96,11.06,10.77,10.9,1050001,0
2010-03-29,10.98,11.1,10.69,10.75,533344,0
2010-03-30,10.76,10.86,10.51,10.73,374681,0
2010-03-31,10.65,10.79,10.49,10.57,530213,0
2010-04-01,10.61,10.84,10.53,10.81,426572,0
2010-04-05,10.91,11.18,10.86,11.18,452134,0
2010-04-06,11.13,11.25,11.08,11.25,448521,0
2010-04-07,11.19,11.67,11.09,11.64,1201343,0
2010-04-08,11.54,12.55,11.15,12.38,1817789,0
2010-04-09,12.48,12.48,11.61,11.71,1077902,0
2010-04-12,11.7,11.83,11.4,11.53,1088621,0
2010-04-13,11.47,11.99,11.45,11.83,984495,0
2010-04-14,11.89,12.17,11.86,11.99,882257,0
2010-04-15,11.96,12.19,11.5,11.99,542294,0
2010-04-16,11.96,12.02,11.45,11.54,783534,0
2010-04-19,11.46,11.75,11.08,11.51,408880,0
2010-04-20,11.53,11.81,11.22,11.76,366361,0
2010-04-21,11.77,11.83,11.35,11.58,384158,0
2010-04-22,11.45,12.14,11.33,12.01,470535,0
2010-04-23,12.05,12.07,11.8,12,268753,0
2010-04-26,12,12.14,11.87,11.95,353156,0
2010-04-27,11.85,12.05,11.57,11.63,571320,0
2010-04-28,11.72,11.87,11.38,11.43,724090,0
2010-04-29,11.54,11.78,11.48,11.78,660848,0
2010-04-30,11.74,11.89,11.19,11.19,706227,0
2010-05-03,11.31,11.56,11.19,11.5,756657,0
2010-05-04,11.3,11.3,10.72,10.83,812500,0
2010-05-05,10.7,10.91,10.13,10.6,775749,0
2010-05-06,10.46,10.86,10,10.57,1021284,0
2010-05-07,10.5,10.79,9.87,9.93,1051488,0
2010-05-10,10.56,10.78,10.29,10.4,755739,0
2010-05-11,10.31,11.13,10.27,10.8,630185,0
2010-05-12,11.29,11.99,11.29,11.93,1075543,0
2010-05-13,11.91,12.27,11.87,12.04,882792,0
2010-05-14,11.87,11.96,11.31,11.5,710101,0
2010-05-17,11.56,11.85,11.05,11.79,518731,0
2010-05-18,11.99,12.08,11.39,11.43,312668,0
2010-05-19,11.39,11.66,11.08,11.28,421612,0
2010-05-20,10.89,11.12,10.36,10.39,1032693,0
2010-05-21,10.19,10.7,10.01,10.47,878624,0
2010-05-24,10.48,10.82,10.32,10.56,468667,0
2010-05-25,10.19,10.55,9.98,10.48,619933,0
2010-05-26,10.55,10.85,10.28,10.38,732142,0
2010-05-27,10.68,10.82,10.49,10.8,475593,0
2010-05-28,10.79,10.99,10.61,10.76,311956,0
2010-06-01,10.62,10.93,10.39,10.4,361158,0
2010-06-02,10.44,10.5,9.9,10.32,860687,0
2010-06-03,10.37,10.79,10.28,10.64,414315,0
2010-06-04,10.43,10.46,10,10.07,670143,0
2010-06-07,10.17,10.24,9.41,9.43,592794,0
2010-06-08,9.46,9.61,9.03,9.3,752268,0
2010-06-09,9.39,9.9,9.39,9.55,540936,0
2010-06-10,9.75,9.88,9.51,9.86,526177,0
2010-06-11,9.77,10.04,9.66,10.02,289313,0
2010-06-14,10.12,10.39,10.09,10.29,488052,0
2010-06-15,10.25,10.35,9.86,10.28,663905,0
2010-06-16,10.19,10.53,10.13,10.4,324064,0
2010-06-17,10.39,10.4,10,10.29,417935,0
2010-06-18,10.37,10.58,10.22,10.35,473666,0
2010-06-21,10.5,10.53,9.76,9.82,472876,0
2010-06-22,9.82,9.92,9.24,9.29,1328886,0
2010-06-23,9.3,9.64,9.1,9.49,467268,0
2010-06-24,9.38,9.42,8.97,8.97,512209,0
2010-06-25,9.05,9.18,8.83,9.13,839048,0
2010-06-28,9.07,9.34,8.94,9.02,452940,0
2010-06-29,8.82,8.86,8.43,8.51,760429,0
2010-06-30,8.52,8.74,8.4,8.5,431623,0
2010-07-01,8.44,8.67,8.11,8.54,1025527,0
2010-07-02,8.59,8.64,8.23,8.27,484598,0
2010-07-06,8.43,8.57,7.63,7.66,985567,0
2010-07-07,7.66,8.26,7.66,8.25,748952,0
2010-07-08,8.65,9.48,8.65,9.33,1356940,0
2010-07-09,9.34,9.55,9.04,9.55,694411,0
2010-07-12,9.54,9.65,9.3,9.39,346834,0
2010-07-13,9.54,9.88,9.43,9.84,613798,0
2010-07-14,9.66,9.92,9.52,9.83,305042,0
2010-07-15,9.81,9.85,9.47,9.61,383496,0
2010-07-16,9.55,9.55,9,9.01,429329,0
2010-07-19,9.03,9.14,8.89,9.04,374240,0
2010-07-20,8.98,9.44,8.82,9.39,400484,0
2010-07-21,9.62,9.63,9.12,9.14,424358,0
2010-07-22,9.3,9.99,9.29,9.93,670220,0
2010-07-23,9.9,10.52,9.71,10.3,871089,0
2010-07-26,10.24,10.72,10.2,10.68,516996,0
2010-07-27,10.73,10.83,10.3,10.34,470973,0
2010-07-28,10.29,10.4,9.93,9.98,478502,0
2010-07-29,10.07,10.24,9.83,10.1,434357,0
2010-07-30,9.94,10.3,9.81,10.22,423845,0
2010-08-02,10.42,10.49,10.13,10.19,449418,0
2010-08-03,10.08,10.47,9.97,10.31,501191,0
2010-08-04,10.36,10.63,10.19,10.36,469924,0
2010-08-05,10.26,10.41,10.17,10.17,269100,0
2010-08-06,10,10.31,9.75,10.26,399047,0
2010-08-09,10.39,10.53,10.25,10.51,334654,0
2010-08-10,10.34,10.42,10.13,10.2,473944,0
2010-08-11,9.93,10.05,9.75,9.78,623096,0
2010-08-12,9.56,9.77,9.4,9.72,348165,0
2010-08-13,9.72,9.72,9.32,9.33,356618,0
2010-08-16,9.28,9.37,9.12,9.36,735132,0
2010-08-17,9.53,9.77,9.41,9.53,313368,0
2010-08-18,9.48,9.95,9.4,9.69,363847,0
2010-08-19,9.66,9.72,9.43,9.53,483548,0
2010-08-20,9.5,9.52,9.15,9.43,299831,0
2010-08-23,9.54,9.77,9.46,9.5,577921,0
2010-08-24,9.29,9.49,9.12,9.32,428898,0
2010-08-25,9.2,9.61,9.09,9.58,316632,0
2010-08-26,9.6,9.71,9.43,9.46,308117,0
2010-08-27,9.59,9.69,9.39,9.65,280523,0
2010-08-30,9.61,9.63,9.35,9.38,347204,0
2010-08-31,9.34,9.5,9.1,9.21,289666,0
2010-09-01,9.42,9.81,9.24,9.81,532160,0
2010-09-02,9.74,10.37,9.54,10.3,317927,0
2010-09-03,10.47,10.88,10.47,10.85,601953,0
2010-09-07,10.77,10.82,10.5,10.53,318680,0
2010-09-08,10.58,10.8,10.56,10.75,309943,0
2010-09-09,10.92,10.92,10.53,10.73,336051,0
2010-09-10,10.79,10.92,10.72,10.78,273666,0
2010-09-13,10.94,11.15,10.87,11.02,483932,0
2010-09-14,11.01,11.25,10.95,11.14,434203,0
2010-09-15,11.08,11.1,10.88,11.02,355097,0
2010-09-16,10.96,11.01,10.73,10.93,433046,0
2010-09-17,11.03,11.11,10.78,10.91,263378,0
2010-09-20,10.98,11.52,10.82,11.49,520806,0
2010-09-21,11.51,11.56,11.28,11.36,471203,0
2010-09-22,11.29,11.42,11.09,11.15,353413,0
2010-09-23,11.06,11.34,11.06,11.09,390448,0
2010-09-24,11.24,11.69,11.24,11.69,492286,0
2010-09-27,11.72,11.89,11.59,11.79,585961,0
2010-09-28,11.79,11.95,11.45,11.91,743784,0
2010-09-29,11.85,12.01,11.73,11.91,908598,0
2010-09-30,12.01,12.07,11.81,11.87,494449,0
2010-10-01,11.93,12.42,11.87,12.34,686266,0
2010-10-04,12.33,12.48,12.21,12.27,811643,0
2010-10-05,12.41,12.6,12.3,12.55,1328964,0
2010-10-06,12.51,12.75,12.37,12.69,997455,0
2010-10-07,12.43,12.62,11.65,12.01,2089325,0
2010-10-08,11.93,12.17,11.91,12.08,592045,0
2010-10-11,12.11,12.16,11.9,11.9,546750,0
2010-10-12,11.9,12.16,11.74,11.99,564484,0
2010-10-13,12.04,12.29,11.91,12.05,698910,0
2010-10-14,12.06,12.22,11.84,12.22,633872,0
2010-10-15,12.33,12.33,12.06,12.22,458585,0
2010-10-18,12.22,12.3,12.1,12.28,306093,0
2010-10-19,12.07,12.49,11.98,12.11,852253,0
2010-10-20,12.2,12.34,12.08,12.21,253851,0
2010-10-21,12.31,12.5,12.03,12.13,428671,0
2010-10-22,12.25,12.78,12.21,12.74,962162,0
2010-10-25,12.83,13.06,12.73,12.94,567561,0
2010-10-26,12.84,12.91,12.53,12.57,375993,0
2010-10-27,12.45,12.64,12.2,12.27,474861,0
2010-10-28,12.43,12.58,12.08,12.1,585439,0
2010-10-29,12.08,12.17,11.91,12.1,488891,0
2010-11-01,12.18,12.26,11.9,12.06,712485,0
2010-11-02,12.28,12.44,12.22,12.25,423487,0
2010-11-03,12.25,12.46,12.09,12.24,486401,0
2010-11-04,12.47,12.59,12.33,12.51,1002398,0
2010-11-05,12.59,12.81,12.57,12.67,263581,0
2010-11-08,12.65,12.87,12.56,12.87,289938,0
2010-11-09,12.91,12.91,12.21,12.33,378210,0
2010-11-10,12.36,12.47,12.14,12.44,464607,0
2010-11-11,12.32,12.48,12.23,12.43,775836,0
2010-11-12,12.27,12.45,12.24,12.3,330138,0
2010-11-15,12.34,12.43,12.15,12.36,310990,0
2010-11-16,12.18,12.33,11.65,11.68,620386,0
2010-11-17,11.72,12.25,11.64,12.25,512169,0
2010-11-18,12.46,12.66,12.43,12.56,436231,0
2010-11-19,12.56,12.88,12.51,12.85,361611,0
2010-11-22,12.75,13.07,12.65,13.04,300763,0
2010-11-23,12.81,12.87,12.56,12.74,362906,0
2010-11-24,12.88,13.3,12.88,13.21,364929,0
2010-11-26,13.08,13.3,13.05,13.13,122151,0
2010-11-29,12.99,13.18,12.77,12.94,454051,0
2010-11-30,12.74,12.96,12.69,12.79,492775,0
2010-12-01,13.11,13.24,12.91,13.04,654021,0
2010-12-02,13.05,13.79,13.03,13.68,894273,0
2010-12-03,13.55,13.65,13.06,13.28,681414,0
2010-12-06,13.28,13.77,13.2,13.73,415922,0
2010-12-07,13.92,14,13.62,13.67,467848,0
2010-12-08,13.69,13.88,13.64,13.65,253667,0
2010-12-09,13.8,13.84,13.5,13.61,252649,0
2010-12-10,13.57,13.79,13.56,13.67,236165,0
2010-12-13,13.71,13.8,13.36,13.36,315341,0
2010-12-14,13.37,13.43,13.27,13.31,298374,0
2010-12-15,13.31,13.5,13.22,13.26,331165,0
2010-12-16,13.31,14.06,13.29,14,623327,0
2010-12-17,13.89,13.95,13.48,13.65,791196,0
2010-12-20,13.6,13.79,13.45,13.53,401342,0
2010-12-21,13.55,13.73,13.43,13.63,509657,0
2010-12-22,13.63,13.85,13.56,13.62,391190,0
2010-12-23,13.65,13.72,13.49,13.51,219082,0
2010-12-27,13.43,13.75,13.25,13.56,200870,0
2010-12-28,13.62,13.71,13.13,13.3,325566,0
2010-12-29,13.3,13.4,13.15,13.25,177285,0
2010-12-30,13.25,13.45,13.22,13.3,161307,0
2010-12-31,13.25,13.31,13.06,13.06,220628,0
2011-01-03,13.3,14.45,13.3,14.36,1431384,0
2011-01-04,14.36,14.53,13.79,13.92,912226,0
2011-01-05,13.95,14.26,13.8,14.01,803281,0
2011-01-06,14.95,15.57,14.57,14.77,2947345,0
2011-01-07,14.7,14.97,14.59,14.84,695437,0
2011-01-10,14.79,14.94,14.55,14.79,641864,0
2011-01-11,14.91,14.91,14.6,14.74,739938,0
2011-01-12,14.93,14.94,14.45,14.61,540127,0
2011-01-13,14.65,14.8,14.56,14.7,456237,0
2011-01-14,14.7,14.89,14.56,14.79,534915,0
2011-01-18,14.76,14.76,14.25,14.48,580381,0
2011-01-19,14.51,14.51,13.81,13.93,603280,0
2011-01-20,13.79,14.09,13.76,13.9,695628,0
2011-01-21,13.95,13.98,13.63,13.7,347852,0
2011-01-24,13.68,13.89,13.47,13.83,464536,0
2011-01-25,13.71,14,13.67,13.98,392817,0
2011-01-26,13.87,13.9,13.41,13.72,974771,0
2011-01-27,13.68,14.13,13.68,13.88,365672,0
2011-01-28,13.88,13.88,13.22,13.22,540799,0
2011-01-31,13.28,13.72,13.11,13.48,445454,0
2011-02-01,13.62,14.04,13.51,13.95,488016,0
2011-02-02,13.92,14.09,13.79,13.88,722739,0
2011-02-03,13.93,14.22,13.88,14.12,666982,0
2011-02-04,14.11,14.32,13.95,14.25,602143,0
2011-02-07,14.25,14.48,14.13,14.22,476711,0
2011-02-08,14.14,14.19,13.94,14.15,546812,0
2011-02-09,14.13,14.23,13.97,14.14,493596,0
2011-02-10,14.03,14.15,13.99,14.04,444820,0
2011-02-11,13.99,14.4,13.98,14.09,1532044,0
2011-02-14,14.14,14.28,13.99,14.18,748927,0
2011-02-15,14.17,14.33,13.97,14.09,771292,0
2011-02-16,14.15,14.34,14,14.08,736226,0
2011-02-18,14.07,14.1,13.98,14.02,392237,0
2011-02-22,13.74,13.96,13.46,13.47,558409,0
2011-02-23,13.43,13.46,12.73,12.86,980561,0
2011-02-24,12.9,12.95,12.65,12.88,798955,0
2011-02-25,12.96,13.49,12.96,13.42,574069,0
2011-02-28,13.52,13.6,13.2,13.36,495118,0
2011-03-01,13.42,13.42,13.01,13.07,648393,0
2011-03-02,13.04,13.07,12.6,12.98,672868,0
2011-03-03,13.16,13.43,13.1,13.22,808762,0
2011-03-04,13.26,13.26,12.95,13.2,360156,0
2011-03-07,13.23,13.39,12.89,13.09,549810,0
2011-03-08,13.1,13.47,12.96,13.4,374504,0
2011-03-09,13.37,13.48,13.03,13.41,865905,0
2011-03-10,13.12,13.31,12.96,13.05,665123,0
2011-03-11,12.96,13.3,12.96,13.05,774717,0
2011-03-14,12.87,13.1,12.66,12.81,543758,0
2011-03-15,12.51,12.82,12.42,12.64,526242,0
2011-03-16,12.6,12.66,12.11,12.11,568885,0
2011-03-17,12.39,12.42,12,12.04,763592,0
2011-03-18,12.24,12.24,12.03,12.09,681514,0
2011-03-21,12.28,12.42,12.15,12.37,435409,0
2011-03-22,12.38,12.51,11.83,11.92,683572,0
2011-03-23,11.92,12.07,11.8,12.04,494952,0
2011-03-24,12.18,12.37,12.08,12.19,407258,0
2011-03-25,12.25,12.72,12.2,12.49,800343,0
2011-03-28,12.58,12.58,12.25,12.35,423776,0
2011-03-29,12.36,12.58,12.36,12.5,602083,0
2011-03-30,12.6,13.11,12.59,13.06,962967,0
2011-03-31,13.03,13.15,12.97,13.11,609617,0
2011-04-01,13.29,13.29,13.03,13.19,480923,0
2011-04-04,13.32,13.38,13.12,13.2,447844,0
2011-04-05,13.19,13.57,13.1,13.52,530349,0
2011-04-06,13.57,13.65,13.21,13.37,1794201,0
2011-04-07,11.93,12.12,10.92,10.92,9767154,0
2011-04-08,11.03,11.04,10.51,10.63,2423552,0
2011-04-11,10.66,10.87,10.6,10.66,1205684,0
2011-04-12,10.62,10.91,10.61,10.77,952818,0
2011-04-13,10.89,10.89,10.63,10.79,1149965,0
2011-04-14,10.72,10.87,10.6,10.87,646667,0
2011-04-15,10.84,11.08,10.83,11.07,725742,0
2011-04-18,10.92,11.06,10.83,11.04,777655,0
2011-04-19,11.05,11.05,10.66,10.74,1434677,0
2011-04-20,11,11.04,10.9,11,916902,0
2011-04-21,11.09,11.09,10.83,10.94,626661,0
2011-04-25,10.95,10.96,10.84,10.9,409551,0
2011-04-26,10.9,10.9,10.63,10.63,839335,0
2011-04-27,10.68,10.74,10.49,10.55,957387,0
2011-04-28,10.55,10.62,10.46,10.61,604185,0
2011-04-29,10.66,10.71,10.49,10.51,564282,0
2011-05-02,10.53,10.59,10.33,10.39,629626,0
2011-05-03,10.32,10.37,10,10.12,735576,0
2011-05-04,10.12,10.21,10.02,10.13,738374,0
2011-05-05,10.09,10.5,10.09,10.31,626055,0
2011-05-06,10.47,10.51,10.23,10.27,400520,0
2011-05-09,10.25,10.56,10.2,10.5,593804,0
2011-05-10,10.55,10.63,10.53,10.59,297443,0
2011-05-11,10.58,10.58,10.23,10.41,477284,0
2011-05-12,10.36,10.6,10.2,10.56,681809,0
2011-05-13,10.55,10.63,10.33,10.55,540913,0
2011-05-16,10.42,10.58,10.38,10.39,603474,0
2011-05-17,10.26,10.55,10.23,10.53,740066,0
2011-05-18,10.56,10.65,10.44,10.62,690412,0
2011-05-19,10.67,10.88,10.57,10.87,711738,0
2011-05-20,10.86,10.94,10.7,10.92,892424,0
2011-05-23,10.73,10.9,10.6,10.81,565895,0
2011-05-24,10.8,10.82,10.48,10.57,866119,0
2011-05-25,10.58,10.75,10.41,10.73,409714,0
2011-05-26,10.67,10.96,10.61,10.81,511671,0
2011-05-27,10.87,10.94,10.78,10.85,427328,0
2011-05-31,10.56,10.72,10.48,10.6,1415401,0
2011-06-01,10.55,10.6,10.05,10.09,1053321,0
2011-06-02,10.07,10.25,9.91,9.93,565488,0
2011-06-03,9.74,9.87,9.65,9.67,459212,0
2011-06-06,9.62,10.27,9.56,9.73,1367008,0
2011-06-07,9.7,9.93,9.7,9.81,868140,0
2011-06-08,9.76,9.77,9.54,9.54,883113,0
2011-06-09,9.57,9.63,9.48,9.51,654595,0
2011-06-10,9.41,9.77,9.33,9.64,728711,0
2011-06-13,9.66,9.77,9.49,9.59,751604,0
2011-06-14,9.67,10.08,9.67,10.07,1017497,0
2011-06-15,9.94,10.01,9.8,9.91,770870,0
2011-06-16,9.91,10.05,9.69,9.89,880518,0
2011-06-17,9.91,10,9.71,9.79,1787044,0
2011-06-20,9.74,10,9.66,9.91,517602,0
2011-06-21,9.96,10.3,9.89,10.3,706788,0
2011-06-22,10.27,10.46,10.18,10.24,618895,0
2011-06-23,10.1,10.52,10.03,10.5,1724234,0
2011-06-24,10.55,10.65,10.4,10.55,716268,0
2011-06-27,10.57,10.76,10.57,10.71,757138,0
2011-06-28,10.78,10.87,10.73,10.86,654179,0
2011-06-29,10.92,10.94,10.67,10.8,509418,0
2011-06-30,10.82,10.94,10.75,10.78,666815,0
2011-07-01,10.89,11.27,10.8,11.23,1022930,0
2011-07-05,11.25,11.25,10.93,11.15,682192,0
2011-07-06,11.09,11.12,10.99,11.02,954448,0
2011-07-07,11.16,11.33,10.93,10.99,1070494,0
2011-07-08,10.83,10.99,10.79,10.95,858383,0
2011-07-11,10.82,10.93,10.51,10.57,841731,0
2011-07-12,10.53,10.76,10.45,10.47,630766,0
2011-07-13,10.58,11.15,10.56,11.01,1098066,0
2011-07-14,11.07,11.16,10.88,11.07,940499,0
2011-07-15,11.1,11.14,10.86,11.07,584341,0
2011-07-18,11.04,11.13,10.81,10.94,394619,0
2011-07-19,11.03,11.21,11.02,11.13,498046,0
2011-07-20,11.11,11.11,10.68,10.81,619278,0
2011-07-21,10.86,11.17,10.78,11.05,934900,0
2011-07-22,9.51,10,9.35,9.5,4814470,0
2011-07-25,9.45,9.51,9.25,9.46,1405204,0
2011-07-26,9.48,9.53,9.35,9.37,1229133,0
2011-07-27,9.27,9.31,9.08,9.12,1175957,0
2011-07-28,9.12,9.45,9.06,9.07,928815,0
2011-07-29,8.96,9.3,8.91,9.09,2058456,0
2011-08-01,9.15,9.26,8.9,9.23,989642,0
2011-08-02,9.09,9.28,8.7,8.7,1441244,0
2011-08-03,8.69,9.02,8.54,8.92,924199,0
2011-08-04,8.8,8.96,8.44,8.44,1052270,0
2011-08-05,8.66,8.81,8.33,8.69,1735047,0
2011-08-08,8.41,8.65,7.54,7.67,1954010,0
2011-08-09,7.82,8.04,7.2,8.04,1417315,0
2011-08-10,7.75,8.18,7.57,7.75,1381632,0
2011-08-11,7.82,8.34,7.81,8.21,1398197,0
2011-08-12,8.3,8.41,8.01,8.18,854463,0
2011-08-15,8.26,8.49,8.2,8.48,414784,0
2011-08-16,8.32,8.42,8.12,8.27,497835,0
2011-08-17,8.29,8.43,8.06,8.22,580126,0
2011-08-18,7.98,7.98,7.49,7.56,1708095,0
2011-08-19,7.41,7.84,7.36,7.55,803243,0
2011-08-22,7.81,7.92,7.7,7.87,937518,0
2011-08-23,7.94,8.32,7.84,8.28,988461,0
2011-08-24,8.24,8.42,8.18,8.35,890020,0
2011-08-25,8.45,8.46,7.79,7.8,737098,0
2011-08-26,7.78,8.14,7.6,8.11,528972,0
2011-08-29,8.24,8.45,8.2,8.45,465113,0
2011-08-30,8.41,8.43,8.17,8.36,435599,0
2011-08-31,8.42,8.54,8.15,8.33,506340,0
2011-09-01,8.28,8.39,7.9,7.95,601127,0
2011-09-02,7.72,7.8,7.54,7.58,366358,0
2011-09-06,7.37,7.46,7.24,7.43,392152,0
2011-09-07,7.48,7.8,7.43,7.8,480522,0
2011-09-08,7.72,7.87,7.5,7.56,363797,0
2011-09-09,7.47,7.57,7.16,7.28,644991,0
2011-09-12,7.14,7.53,7.1,7.53,626113,0
2011-09-13,7.54,7.71,7.47,7.6,537019,0
2011-09-14,7.71,7.91,7.49,7.79,421941,0
2011-09-15,7.9,8.01,7.74,7.99,392530,0
2011-09-16,8.04,8.16,7.89,7.92,794336,0
2011-09-19,7.76,7.99,7.69,7.93,472642,0
2011-09-20,7.97,7.97,7.5,7.5,445100,0
2011-09-21,7.51,7.51,6.95,6.97,931835,0
2011-09-22,6.72,6.89,6.63,6.8,953993,0
2011-09-23,6.81,7.17,6.72,7.02,539547,0
2011-09-26,7.14,7.44,7,7.44,403997,0
2011-09-27,7.51,7.89,7.51,7.6,745559,0
2011-09-28,7.62,7.66,7.15,7.16,597019,0
2011-09-29,7.32,7.57,7.2,7.45,589910,0
2011-09-30,7.3,7.36,7.13,7.16,666343,0
2011-10-03,7.1,7.14,6.69,6.73,1074165,0
2011-10-04,6.63,7.32,6.56,7.29,1007112,0
2011-10-05,7.76,7.76,6.94,7.16,1165961,0
2011-10-06,6.35,7.42,6.35,7.3,2020857,0
2011-10-07,7.28,7.45,7.05,7.16,947963,0
2011-10-10,7.32,7.58,7.28,7.48,556434,0
2011-10-11,7.41,7.72,7.41,7.65,501053,0
2011-10-12,7.7,7.93,7.63,7.81,547236,0
2011-10-13,7.83,7.9,7.7,7.78,340050,0
2011-10-14,7.85,7.89,7.55,7.71,307299,0
2011-10-17,7.6,7.77,7.48,7.51,590600,0
2011-10-18,7.55,8.01,7.39,7.98,794543,0
2011-10-19,7.98,8.09,7.73,7.79,517777,0
2011-10-20,7.81,7.86,7.59,7.75,350000,0
2011-10-21,7.95,7.97,7.73,7.88,481548,0
2011-10-24,7.88,8.2,7.88,8.2,506100,0
2011-10-25,8.11,8.11,7.81,7.88,456084,0
2011-10-26,8.05,8.14,7.77,8.07,310992,0
2011-10-27,8.36,8.39,8.14,8.38,834244,0
2011-10-28,8.31,8.57,8.27,8.52,415236,0
2011-10-31,8.34,8.53,8.3,8.39,574810,0
2011-11-01,7.99,8.25,7.78,7.81,635808,0
2011-11-02,7.93,7.94,7.7,7.78,532630,0
2011-11-03,7.87,7.9,7.56,7.84,495238,0
2011-11-04,7.75,7.86,7.74,7.85,169677,0
2011-11-07,7.8,7.9,7.62,7.81,256664,0
2011-11-08,7.89,8.06,7.67,7.85,686828,0
2011-11-09,7.61,7.73,7.43,7.44,463634,0
2011-11-10,7.58,7.68,7.24,7.29,307377,0
2011-11-11,7.47,7.51,7.34,7.47,330763,0
2011-11-14,7.41,7.49,7.29,7.37,326448,0
2011-11-15,7.3,7.39,7.15,7.3,302345,0
2011-11-16,7.23,7.35,7.15,7.16,563471,0
2011-11-17,7.17,7.22,7.03,7.08,562399,0
2011-11-18,7.1,7.18,7.01,7.15,631824,0
2011-11-21,7,7.09,6.94,7.01,470815,0
2011-11-22,7,7.07,6.86,6.91,486176,0
2011-11-23,6.85,6.91,6.67,6.67,371927,0
2011-11-25,6.65,6.78,6.6,6.69,191404,0
2011-11-28,6.92,7.02,6.74,6.79,778459,0
2011-11-29,6.81,6.91,6.76,6.8,239987,0
2011-11-30,7.08,7.36,7.04,7.33,673342,0
2011-12-01,7.35,7.45,7.2,7.23,302224,0
2011-12-02,7.37,7.54,7.33,7.36,263092,0
2011-12-05,7.53,7.57,7.24,7.38,634603,0
2011-12-06,7.35,7.35,7.11,7.12,678350,0
2011-12-07,7.08,7.2,6.94,7.14,757139,0
2011-12-08,7.03,7.19,6.91,6.93,507551,0
2011-12-09,6.98,6.99,6.83,6.85,829701,0
2011-12-12,6.77,6.96,6.72,6.74,1151518,0
2011-12-13,6.8,6.89,6.6,6.64,775435,0
2011-12-14,6.59,6.66,6.45,6.48,493720,0
2011-12-15,6.6,6.68,6.42,6.59,466577,0
2011-12-16,6.64,6.75,6.58,6.68,831070,0
2011-12-19,6.76,6.8,6.46,6.48,466017,0
2011-12-20,6.64,6.72,6.59,6.66,633545,0
2011-12-21,6.65,6.92,6.62,6.92,678732,0
2011-12-22,6.95,7.08,6.92,6.97,405834,0
2011-12-23,7,7.1,6.98,7.05,387939,0
2011-12-27,7.03,7.14,7.02,7.1,508205,0
2011-12-28,7.11,7.12,6.94,6.96,453810,0
2011-12-29,7,7.03,6.91,7,495322,0
2011-12-30,6.97,7.03,6.9,6.9,678485,0
2012-01-03,7,7.13,7,7.07,561768,0
2012-01-04,7.02,7.1,6.95,7.03,402856,0
2012-01-05,6.96,7.09,6.81,7.06,455051,0
2012-01-06,6.9,7.02,6.74,6.82,987045,0
2012-01-09,6.85,6.93,6.65,6.69,517151,0
2012-01-10,6.79,6.98,6.75,6.98,445242,0
2012-01-11,6.92,7.14,6.91,7.08,489625,0
2012-01-12,7.1,7.17,7.02,7.17,394644,0
2012-01-13,7.11,7.24,7.05,7.05,259192,0
2012-01-17,7.14,7.19,7.04,7.09,453094,0
2012-01-18,7.09,7.33,7.07,7.33,257525,0
2012-01-19,7.34,7.42,7.27,7.38,214920,0
2012-01-20,7.42,7.76,7.35,7.76,849984,0
2012-01-23,7.78,7.78,7.38,7.42,350873,0
2012-01-24,7.35,7.39,7.25,7.32,437664,0
2012-01-25,7.33,7.54,7.26,7.51,374891,0
2012-01-26,7.54,7.58,7.42,7.53,403103,0
2012-01-27,7.48,7.64,7.47,7.64,249200,0
2012-01-30,7.55,7.63,7.48,7.48,342415,0
2012-01-31,7.53,7.59,7.42,7.51,571247,0
2012-02-01,7.55,7.78,7.5,7.74,356206,0
2012-02-02,7.73,7.89,7.72,7.8,299107,0
2012-02-03,7.95,7.96,7.9,7.93,405256,0
2012-02-06,7.91,8.02,7.8,8.02,520874,0
2012-02-07,8.02,8.13,8.01,8.08,593939,0
2012-02-08,8.08,8.22,8.03,8.04,281373,0
2012-02-09,8.05,8.09,7.99,8.01,302010,0
2012-02-10,7.91,7.96,7.85,7.86,240354,0
2012-02-13,7.94,8.01,7.86,7.91,374390,0
2012-02-14,7.93,7.93,7.74,7.88,428387,0
2012-02-15,7.91,8,7.83,7.86,452257,0
2012-02-16,7.86,8,7.86,7.94,304068,0
2012-02-17,8,8.04,7.88,7.89,407443,0
2012-02-21,7.9,7.95,7.77,7.81,550649,0
2012-02-22,7.79,7.83,7.62,7.65,250084,0
2012-02-23,7.69,7.93,7.6,7.92,299888,0
2012-02-24,7.89,8.1,7.78,7.89,362482,0
2012-02-27,7.79,7.96,7.55,7.86,412928,0
2012-02-28,7.89,8.15,7.88,8.05,376645,0
2012-02-29,8.11,8.18,7.78,7.78,367823,0
2012-03-01,7.82,7.99,7.72,7.72,300928,0
2012-03-02,7.8,7.81,7.5,7.53,576190,0
2012-03-05,7.52,7.64,7.48,7.52,392722,0
2012-03-06,7.43,7.53,7.3,7.35,331289,0
2012-03-07,7.4,7.75,7.39,7.71,204721,0
2012-03-08,7.75,7.79,7.63,7.77,196661,0
2012-03-09,7.75,8.01,7.71,7.97,351652,0
2012-03-12,8,8.04,7.81,7.82,201347,0
2012-03-13,7.92,7.93,7.78,7.93,331904,0
2012-03-14,7.94,8.03,7.88,7.97,217394,0
2012-03-15,7.97,8.23,7.95,8.23,364802,0
2012-03-16,8.25,8.33,8.1,8.12,522004,0
2012-03-19,8.12,8.3,7.84,8.15,491404,0
2012-03-20,8.06,8.12,7.94,7.98,297748,0
2012-03-21,8.37,9,8.32,8.8,1271123,0
2012-03-22,8.74,8.89,8.61,8.62,987879,0
2012-03-23,8.6,8.78,8.41,8.67,453930,0
2012-03-26,8.82,9.21,8.81,9.21,679819,0
2012-03-27,9.19,9.2,8.87,8.9,581456,0
2012-03-28,8.91,8.99,8.81,8.97,428266,0
2012-03-29,8.88,9.13,8.84,9.1,646180,0
2012-03-30,9.19,9.39,9.08,9.13,1097428,0
2012-04-02,9.16,9.21,8.98,9.03,930422,0
2012-04-03,9.11,9.23,9.03,9.06,1064126,0
2012-04-04,8.94,9.06,8.6,8.88,1090905,0
2012-04-05,7.98,8,7.15,7.26,4109065,0
2012-04-09,7.14,7.17,6.96,6.97,1867615,0
2012-04-10,6.94,6.98,6.68,6.76,1665610,0
2012-04-11,6.85,6.96,6.85,6.9,658681,0
2012-04-12,6.9,7.04,6.9,7.03,472771,0
2012-04-13,7,7.04,6.92,7,425066,0
2012-04-16,7.06,7.09,6.94,6.97,334446,0
2012-04-17,7.06,7.14,7.01,7.08,360004,0
2012-04-18,7.01,7.08,6.96,7.05,605364,0
2012-04-19,7.07,7.12,6.91,6.98,582399,0
2012-04-20,7.07,7.09,6.9,6.94,523701,0
2012-04-23,6.82,6.85,6.72,6.78,604460,0
2012-04-24,6.8,6.87,6.72,6.85,815303,0
2012-04-25,6.92,6.97,6.78,6.93,529807,0
2012-04-26,6.91,6.97,6.88,6.94,256621,0
2012-04-27,6.93,6.93,6.73,6.83,371179,0
2012-04-30,6.8,6.85,6.72,6.8,537569,0
2012-05-01,7.02,7.2,6.97,6.99,1143333,0
2012-05-02,6.95,7.22,6.92,7.18,821444,0
2012-05-03,7.18,7.27,7.06,7.14,595706,0
2012-05-04,7.08,7.12,6.98,7.02,483734,0
2012-05-07,6.97,7.17,6.94,7.14,449483,0
2012-05-08,6.88,7.15,6.88,7.11,563860,0
2012-05-09,7,7.04,6.9,6.97,324161,0
2012-05-10,7.06,7.1,6.97,7.03,242234,0
2012-05-11,7.04,7.22,6.87,7.13,284212,0
2012-05-14,7.03,7.12,6.95,7,250185,0
2012-05-15,7.01,7.27,7.01,7.21,417942,0
2012-05-16,7.25,7.4,7.19,7.22,491663,0
2012-05-17,7.27,7.28,7.05,7.12,546146,0
2012-05-18,7.11,7.18,7.03,7.08,457448,0
2012-05-21,7.13,7.17,6.98,7.05,614604,0
2012-05-22,7.07,7.29,7.03,7.15,523410,0
2012-05-23,7.06,7.28,6.97,7.24,379157,0
2012-05-24,7.21,7.25,7.1,7.21,201934,0
2012-05-25,7.19,7.32,7.17,7.22,366738,0
2012-05-29,7.31,7.37,7.18,7.3,450488,0
2012-05-30,7.2,7.29,7.12,7.17,274547,0
2012-05-31,7.16,7.18,6.98,7.18,590132,0
2012-06-01,7.08,7.09,6.77,6.78,763602,0
2012-06-04,6.8,6.82,6.56,6.65,670060,0
2012-06-05,6.58,6.82,6.56,6.8,403683,0
2012-06-06,6.9,7,6.82,6.89,415941,0
2012-06-07,7.03,7.08,6.88,6.89,581797,0
2012-06-08,6.86,6.98,6.8,6.94,228529,0
2012-06-11,7.02,7.08,6.76,6.78,278705,0
2012-06-12,6.83,6.88,6.69,6.85,241152,0
2012-06-13,6.81,6.85,6.61,6.64,222304,0
2012-06-14,6.65,6.76,6.62,6.74,340476,0
2012-06-15,6.76,6.94,6.72,6.94,652329,0
2012-06-18,6.9,6.93,6.79,6.83,733272,0
2012-06-19,6.9,7.08,6.88,7,862269,0
2012-06-20,7.04,7.04,6.9,6.99,465023,0
2012-06-21,7.01,7.04,6.75,6.76,400607,0
2012-06-22,6.79,6.82,6.7,6.79,658418,0
2012-06-25,6.64,6.76,6.64,6.67,340407,0
2012-06-26,6.68,6.76,6.55,6.7,366950,0
2012-06-27,6.71,6.83,6.68,6.76,680441,0
2012-06-28,6.7,6.78,6.63,6.7,444022,0
2012-06-29,6.86,6.86,6.7,6.81,824875,0
2012-07-02,6.82,6.91,6.79,6.89,863361,0
2012-07-03,6.88,7.11,6.78,7.11,303889,0
2012-07-05,7.08,7.24,7.03,7.19,546188,0
2012-07-06,7.14,7.3,7.11,7.18,518485,0
2012-07-09,7.14,7.2,7.05,7.16,485161,0
2012-07-10,7.22,7.22,7.03,7.08,312814,0
2012-07-11,7.12,7.15,7.04,7.07,299597,0
2012-07-12,7.01,7.16,6.97,7.1,296829,0
2012-07-13,7.12,7.27,7.1,7.24,292543,0
2012-07-16,7.2,7.26,7.13,7.14,213700,0
2012-07-17,7.17,7.26,7.05,7.12,252057,0
2012-07-18,7.11,7.17,7.08,7.16,279635,0
2012-07-19,7.19,7.27,7.16,7.2,295318,0
2012-07-20,7.08,7.08,6.69,6.84,932020,0
2012-07-23,6.75,6.75,6.63,6.66,435727,0
2012-07-24,6.7,6.74,6.3,6.3,754618,0
2012-07-25,6.33,6.45,6.11,6.17,857078,0
2012-07-26,5.14,5.93,4.98,5.68,3249142,0
2012-07-27,5.67,6.03,5.57,6.03,922080,0
2012-07-30,6.01,6.17,6.01,6.13,915893,0
2012-07-31,6.12,6.44,6.12,6.41,788084,0
2012-08-01,6.43,6.46,6.2,6.33,995776,0
2012-08-02,6.25,6.41,6.18,6.24,562915,0
2012-08-03,6.42,6.78,6.29,6.39,1458674,0
2012-08-06,6.42,6.74,6.38,6.56,448695,0
2012-08-07,6.59,6.71,6.43,6.44,559297,0
2012-08-08,6.4,6.5,6.38,6.5,570034,0
2012-08-09,6.48,6.71,6.48,6.53,664041,0
2012-08-10,6.52,6.55,6.4,6.45,468420,0
2012-08-13,6.55,6.76,6.47,6.72,473652,0
2012-08-14,6.74,6.81,6.62,6.64,494828,0
2012-08-15,6.62,6.82,6.62,6.76,260945,0
2012-08-16,6.77,6.84,6.69,6.82,233883,0
2012-08-17,6.79,6.82,6.73,6.82,283422,0
2012-08-20,6.82,6.83,6.65,6.81,352011,0
2012-08-21,6.87,7.16,6.81,7,638690,0
2012-08-22,6.98,7.08,6.96,7.05,289685,0
2012-08-23,7.05,7.05,6.75,6.76,288406,0
2012-08-24,6.74,6.83,6.68,6.79,116790,0
2012-08-27,6.8,6.83,6.73,6.76,217579,0
2012-08-28,6.74,6.84,6.74,6.78,169792,0
2012-08-29,6.77,6.96,6.73,6.9,249793,0
2012-08-30,6.84,6.89,6.79,6.84,147554,0
2012-08-31,6.88,6.94,6.73,6.76,205437,0
2012-09-04,6.74,6.82,6.58,6.72,409625,0
2012-09-05,6.73,6.81,6.71,6.75,371354,0
2012-09-06,6.78,7.05,6.78,7.05,336756,0
2012-09-07,7.09,7.1,6.94,7.05,372764,0
2012-09-10,6.9,7.07,6.9,6.94,387161,0
2012-09-11,6.95,7.08,6.87,7.06,205034,0
2012-09-12,7.07,7.1,6.99,7.09,242074,0
2012-09-13,7.08,7.47,7.04,7.44,422094,0
2012-09-14,7.46,7.69,7.46,7.51,603844,0
2012-09-17,7.49,7.49,7.15,7.2,258200,0
2012-09-18,7.21,7.31,7.15,7.28,222128,0
2012-09-19,7.3,7.37,7.24,7.34,185600,0
2012-09-20,7.32,7.39,7.2,7.33,243968,0
2012-09-21,7.4,7.4,7.2,7.29,858375,0
2012-09-24,7.25,7.49,7.23,7.38,385809,0
2012-09-25,7.42,7.56,7.23,7.27,206360,0
2012-09-26,7.28,7.34,7.21,7.28,156074,0
2012-09-27,7.34,7.36,7.22,7.31,226610,0
2012-09-28,7.25,7.34,7.16,7.25,179328,0
2012-10-01,7.31,7.39,7.26,7.32,214109,0
2012-10-02,7.34,7.37,7.25,7.3,167386,0
2012-10-03,7.3,7.35,7.16,7.18,158049,0
2012-10-04,7.23,7.25,7.03,7.22,287729,0
2012-10-05,7.28,7.35,7.09,7.09,227171,0
2012-10-08,7.06,7.15,7.06,7.11,158471,0
2012-10-09,7.09,7.14,6.94,6.97,267845,0
2012-10-10,6.99,7.05,6.92,7.02,1030624,0
2012-10-11,6.86,7.09,6.75,7.06,1383183,0
2012-10-12,7.08,7.2,7.04,7.1,395640,0
2012-10-15,7.12,7.38,7.1,7.35,462305,0
2012-10-16,7.42,7.5,7.38,7.47,368536,0
2012-10-17,7.48,7.65,7.45,7.65,835689,0
2012-10-18,7.63,7.7,7.58,7.6,205257,0
2012-10-19,7.52,7.6,7.23,7.29,447496,0
2012-10-22,7.25,7.37,7.22,7.28,462591,0
2012-10-23,7.2,7.24,7.13,7.23,449503,0
2012-10-24,7.25,7.29,6.98,7.01,446209,0
2012-10-25,7.12,7.19,6.97,7.08,297952,0
2012-10-26,7.12,7.2,7,7.05,294181,0
2012-10-31,7.07,7.24,7.04,7.22,373226,0
2012-11-01,7.23,7.57,7.23,7.53,417761,0
2012-11-02,7.59,7.59,7.39,7.41,335271,0
2012-11-05,7.4,7.52,7.37,7.45,264980,0
2012-11-06,7.5,7.62,7.5,7.58,192942,0
2012-11-07,7.51,7.55,7.36,7.41,308080,0
2012-11-08,7.38,7.43,7.18,7.18,279268,0
2012-11-09,7.13,7.31,7.11,7.26,315834,0
2012-11-12,7.27,7.41,7.27,7.32,183250,0
2012-11-13,7.28,7.49,7.25,7.4,211661,0
2012-11-14,7.42,7.5,7.18,7.24,283229,0
2012-11-15,7.21,7.24,7.03,7.16,226790,0
2012-11-16,7.19,7.27,7.04,7.23,244100,0
2012-11-19,7.34,7.5,7.34,7.5,259484,0
2012-11-20,7.46,7.5,7.41,7.49,178287,0
2012-11-21,7.48,7.54,7.43,7.53,155193,0
2012-11-23,7.56,7.68,7.5,7.66,106963,0
2012-11-26,7.61,7.7,7.55,7.67,266815,0
2012-11-27,7.68,7.76,7.66,7.67,263539,0
2012-11-28,7.63,7.81,7.54,7.81,300299,0
2012-11-29,7.88,7.88,7.68,7.76,303210,0
2012-11-30,7.75,7.86,7.67,7.81,322586,0
2012-12-03,7.84,7.94,7.7,7.92,230721,0
2012-12-04,7.69,7.91,7.69,7.87,735412,0
2012-12-05,7.88,7.91,7.79,7.83,217610,0
2012-12-06,7.81,7.88,7.74,7.76,191427,0
2012-12-07,7.82,7.88,7.66,7.7,306249,0
2012-12-10,7.68,7.85,7.64,7.82,325312,0
2012-12-11,7.88,8,7.86,7.96,249452,0
2012-12-12,7.98,8,7.88,7.89,215257,0
2012-12-13,7.88,8,7.86,7.98,302541,0
2012-12-14,7.93,8,7.9,7.97,307760,0
2012-12-17,8.02,8.03,7.96,7.99,255307,0
2012-12-18,7.99,8.06,7.91,8.05,337733,0
2012-12-19,8.08,8.24,8.07,8.21,298812,0
2012-12-20,8.2,8.22,8.08,8.21,255396,0
2012-12-21,8.17,8.2,8,8.15,654710,0
2012-12-24,8.08,8.16,8,8.1,90526,0
2012-12-26,8.14,8.14,7.95,8,165726,0
2012-12-27,8.03,8.05,7.85,8,215019,0
2012-12-28,7.93,8.01,7.8,7.86,216845,0
2012-12-31,7.81,7.98,7.78,7.86,642000,0
2013-01-02,8.1,8.29,8.07,8.27,564616,0
2013-01-03,8.25,8.5,8.2,8.3,522707,0
2013-01-04,8.36,8.48,8.25,8.29,529203,0
2013-01-07,8.2,8.31,8.2,8.22,288311,0
2013-01-08,8.24,8.4,8.14,8.36,481969,0
2013-01-09,8.34,8.41,8.18,8.31,996703,0
2013-01-10,7.82,7.93,7.46,7.83,1808455,0
2013-01-11,7.82,7.89,7.78,7.84,516852,0
2013-01-14,7.79,7.91,7.77,7.89,503358,0
2013-01-15,7.81,7.94,7.8,7.91,584832,0
2013-01-16,7.84,7.99,7.81,7.99,718436,0
2013-01-17,7.99,8,7.87,7.89,703977,0
2013-01-18,7.87,7.96,7.8,7.89,441774,0
2013-01-22,7.91,7.99,7.86,7.99,457746,0
2013-01-23,8,8.09,7.94,7.96,566100,0
2013-01-24,7.96,8.01,7.83,7.92,571033,0
2013-01-25,7.97,7.97,7.8,7.86,424605,0
2013-01-28,7.89,7.94,7.8,7.91,327722,0
2013-01-29,7.39,7.79,7.31,7.62,1317210,0
2013-01-30,7.58,7.61,7.41,7.5,825044,0
2013-01-31,7.47,7.57,7.43,7.53,640061,0
2013-02-01,7.6,7.69,7.47,7.5,624216,0
2013-02-04,7.47,7.52,7.37,7.43,737015,0
2013-02-05,7.45,7.57,7.45,7.5,252592,0
2013-02-06,7.44,7.64,7.42,7.58,593052,0
2013-02-07,7.58,7.6,7.51,7.55,295321,0
2013-02-08,7.57,7.63,7.54,7.62,235085,0
2013-02-11,7.64,7.65,7.53,7.56,241688,0
2013-02-12,7.57,7.62,7.53,7.56,287708,0
2013-02-13,7.59,7.67,7.53,7.55,651952,0
2013-02-14,7.54,7.59,7.41,7.5,570975,0
2013-02-15,7.51,7.66,7.33,7.4,598839,0
2013-02-19,7.44,7.56,7.38,7.55,356193,0
2013-02-20,7.54,7.6,7.48,7.51,569151,0
2013-02-21,7.49,7.56,7.46,7.5,511103,0
2013-02-22,7.55,7.55,7.48,7.5,541478,0
2013-02-25,7.52,7.55,7.4,7.4,650251,0
2013-02-26,7.42,7.52,7.37,7.46,527559,0
2013-02-27,7.44,7.51,7.28,7.38,770328,0
2013-02-28,7.39,7.41,7.31,7.34,533293,0
2013-03-01,7.35,7.35,7.26,7.29,703656,0
2013-03-04,7.25,7.3,7.09,7.1,415040,0
2013-03-05,7.13,7.26,7.08,7.24,438188,0
2013-03-06,7.25,7.33,7.17,7.18,489436,0
2013-03-07,7.16,7.23,7.08,7.22,469028,0
2013-03-08,7.28,7.29,7.18,7.18,343121,0
2013-03-11,7.16,7.21,7.15,7.17,284685,0
2013-03-12,7.16,7.26,7.15,7.23,603452,0
2013-03-13,7.22,7.38,7.22,7.29,184700,0
2013-03-14,7.33,7.47,7.3,7.44,319436,0
2013-03-15,7.46,7.53,7.44,7.51,1018464,0
2013-03-18,7.42,7.49,7.37,7.46,246969,0
2013-03-19,7.46,7.5,7.38,7.4,350916,0
2013-03-20,7.43,7.47,7.39,7.46,333438,0
2013-03-21,7.42,7.5,7.35,7.38,330377,0
2013-03-22,7.41,7.45,7.37,7.39,157826,0
2013-03-25,7.4,7.49,7.31,7.35,220407,0
2013-03-26,7.41,7.47,7.34,7.46,188246,0
2013-03-27,7.39,7.46,7.37,7.39,209174,0
2013-03-28,7.4,7.48,7.36,7.37,312839,0
2013-04-01,8.13,8.2,7.65,7.79,2078595,0
2013-04-02,7.87,7.93,7.76,7.9,1338421,0
2013-04-03,7.94,7.94,7.66,7.74,1692088,0
2013-04-04,7.75,7.9,7.7,7.84,1178965,0
2013-04-05,7.73,7.75,7.64,7.69,652943,0
2013-04-08,7.73,7.75,7.57,7.67,1086427,0
2013-04-09,7.68,7.86,7.61,7.75,1070944,0
2013-04-10,7.87,8.24,7.83,8.16,1168935,0
2013-04-11,8.08,8.88,7.9,8.79,1971712,0
2013-04-12,8.77,9.38,8.7,9.1,1727026,0
2013-04-15,9.06,9.07,8.76,8.77,1198958,0
2013-04-16,8.87,9.01,8.81,8.98,724265,0
2013-04-17,8.91,8.96,8.71,8.86,548156,0
2013-04-18,8.84,8.9,8.65,8.88,765821,0
2013-04-19,8.9,9.07,8.85,8.94,724787,0
2013-04-22,8.94,8.99,8.67,8.88,434951,0
2013-04-23,8.92,9.07,8.86,9,491925,0
2013-04-24,8.98,9.16,8.92,9.16,447089,0
2013-04-25,9.13,9.49,9.11,9.45,1676534,0
2013-04-26,9.43,9.46,9.23,9.45,813407,0
2013-04-29,9.47,9.84,9.42,9.6,784621,0
2013-04-30,9.57,9.76,9.53,9.64,823059,0
2013-05-01,9.64,9.74,9.35,9.39,626151,0
2013-05-02,9.45,9.59,9.39,9.48,447013,0
2013-05-03,9.62,9.7,9.58,9.61,527255,0
2013-05-06,9.61,9.74,9.6,9.69,195424,0
2013-05-07,9.72,9.72,9.62,9.7,270616,0
2013-05-08,9.67,9.67,9.41,9.5,425941,0
2013-05-09,9.51,9.56,9.44,9.47,339832,0
2013-05-10,9.49,9.57,9.44,9.57,225423,0
2013-05-13,9.58,9.62,9.44,9.45,297097,0
2013-05-14,9.48,9.8,9.48,9.73,403446,0
2013-05-15,9.69,9.8,9.66,9.69,217784,0
2013-05-16,9.65,9.67,9.49,9.54,148925,0
2013-05-17,9.61,9.73,9.57,9.7,260872,0
2013-05-20,9.33,9.56,9.27,9.42,505228,0
2013-05-21,9.36,9.47,9.3,9.37,300686,0
2013-05-22,9.38,9.56,9.22,9.29,373393,0
2013-05-23,9.2,9.41,9.2,9.41,255440,0
2013-05-24,9.35,9.48,9.28,9.38,270735,0
2013-05-28,9.5,9.64,9.45,9.5,595146,0
2013-05-29,9.42,9.56,9.34,9.43,239081,0
2013-05-30,9.43,9.52,9.29,9.49,244539,0
2013-05-31,9.42,9.6,9.23,9.25,507629,0
2013-06-03,9.28,9.48,9.13,9.43,556140,0
2013-06-04,9.45,9.58,9.32,9.5,275845,0
2013-06-05,9.46,9.55,9.27,9.31,322937,0
2013-06-06,9.34,9.44,9.2,9.37,272434,0
2013-06-07,9.46,9.59,9.43,9.59,198727,0
2013-06-10,9.64,9.78,9.55,9.61,402144,0
2013-06-11,9.49,9.59,9.4,9.47,314231,0
2013-06-12,9.53,9.6,9.4,9.46,289315,0
2013-06-13,9.49,9.78,9.4,9.67,440080,0
2013-06-14,9.68,9.69,9.41,9.56,213197,0
2013-06-17,9.64,9.75,9.43,9.54,255949,0
2013-06-18,9.53,9.73,9.48,9.68,206745,0
2013-06-19,9.71,9.74,9.47,9.49,229758,0
2013-06-20,9.32,9.41,9.12,9.16,463637,0
2013-06-21,9.22,9.22,8.88,8.93,734937,0
2013-06-24,8.84,8.92,8.68,8.86,366709,0
2013-06-25,8.93,9.05,8.82,9,376240,0
2013-06-26,9.08,9.3,9.04,9.14,282655,0
2013-06-27,9.2,9.28,9.09,9.17,339045,0
2013-06-28,9.15,9.27,9.09,9.23,732684,0
2013-07-01,9.27,9.4,9.2,9.3,242490,0
2013-07-02,9.26,9.37,9.18,9.27,324933,0
2013-07-03,9.21,9.31,9.15,9.2,229995,0
2013-07-05,9.34,9.36,9.13,9.16,770543,0
2013-07-08,9.17,9.49,9.17,9.35,549391,0
2013-07-09,9.43,9.48,9.26,9.33,686427,0
2013-07-10,9.35,9.44,9.27,9.38,307938,0
2013-07-11,9.5,9.55,9.42,9.51,266893,0
2013-07-12,9.48,9.56,9.47,9.53,309534,0
2013-07-15,9.53,9.86,9.49,9.82,383953,0
2013-07-16,9.8,9.9,9.71,9.75,372411,0
2013-07-17,9.76,9.82,9.57,9.64,350277,0
2013-07-18,9.64,9.88,9.64,9.79,347510,0
2013-07-19,9.77,9.82,9.7,9.72,427527,0
2013-07-22,9.67,9.82,9.61,9.74,694736,0
2013-07-23,9.72,9.8,9.32,9.34,416022,0
2013-07-24,9.37,9.37,9.05,9.08,679329,0
2013-07-25,8.2,8.22,7.5,7.84,5934472,0
2013-07-26,7.77,7.96,7.61,7.76,1710954,0
2013-07-29,7.72,7.82,7.26,7.37,1262120,0
2013-07-30,7.31,7.4,7.21,7.32,853801,0
2013-07-31,7.35,7.43,7.26,7.32,860304,0
2013-08-01,7.35,7.53,7.26,7.27,873115,0
2013-08-02,7.25,7.35,7.13,7.24,508286,0
2013-08-05,7.24,7.49,7.22,7.49,500547,0
2013-08-06,7.42,7.43,7.19,7.22,488804,0
2013-08-07,7.21,7.39,7.18,7.22,699751,0
2013-08-08,7.27,7.32,7.23,7.26,382915,0
2013-08-09,7.22,7.29,7.18,7.21,473680,0
2013-08-12,7.16,7.41,7.16,7.39,345177,0
2013-08-13,7.37,7.44,7.23,7.24,356149,0
2013-08-14,7.22,7.49,7.22,7.45,450907,0
2013-08-15,7.36,7.56,7.36,7.49,620133,0
2013-08-16,7.52,7.64,7.44,7.52,482088,0
2013-08-19,7.55,7.63,7.3,7.32,584598,0
2013-08-20,7.31,7.45,7.31,7.41,301993,0
2013-08-21,7.4,7.46,7.24,7.26,413921,0
2013-08-22,7.29,7.41,7.08,7.14,563299,0
2013-08-23,7.14,7.26,7.11,7.18,547196,0
2013-08-26,7.2,7.3,7.18,7.25,695342,0
2013-08-27,7.2,7.3,7.04,7.04,388536,0
2013-08-28,7.05,7.21,7.03,7.12,299154,0
2013-08-29,7.13,7.35,7.13,7.32,438675,0
2013-08-30,7.34,7.36,7.24,7.26,491889,0
2013-09-03,7.33,7.41,7.29,7.3,321312,0
2013-09-04,7.29,7.43,7.29,7.41,242280,0
2013-09-05,7.41,7.53,7.41,7.5,222114,0
2013-09-06,7.55,7.64,7.47,7.53,630013,0
2013-09-09,7.55,7.64,7.53,7.55,270327,0
2013-09-10,7.59,7.62,7.49,7.51,191134,0
2013-09-11,7.52,7.66,7.46,7.58,339789,0
2013-09-12,7.57,7.64,7.47,7.54,168431,0
2013-09-13,7.59,7.67,7.54,7.66,168330,0
2013-09-16,7.72,7.79,7.67,7.71,312675,0
2013-09-17,7.71,7.9,7.67,7.85,577503,0
2013-09-18,7.85,7.96,7.59,7.75,507595,0
2013-09-19,7.75,7.75,7.63,7.64,235772,0
2013-09-20,7.59,7.64,7.46,7.52,605615,0
2013-09-23,7.48,7.57,7.42,7.53,217183,0
2013-09-24,7.52,7.67,7.51,7.63,180205,0
2013-09-25,7.66,7.7,7.53,7.59,194378,0
2013-09-26,7.59,7.7,7.52,7.63,250429,0
2013-09-27,7.58,7.67,7.58,7.63,183445,0
2013-09-30,7.55,7.58,7.46,7.5,321493,0
2013-10-01,7.48,7.63,7.44,7.63,246413,0
2013-10-02,7.55,7.7,7.53,7.59,285459,0
2013-10-03,7.55,7.59,7.3,7.43,213493,0
2013-10-04,7.41,7.58,7.41,7.54,206892,0
2013-10-07,7.49,7.58,7.47,7.49,139720,0
2013-10-08,7.48,7.54,7.23,7.24,613368,0
2013-10-09,7.38,7.73,7.36,7.55,1280502,0
2013-10-10,6.25,6.5,6.1,6.26,5781555,0
2013-10-11,6.28,6.37,6.09,6.12,1490323,0
2013-10-14,6.08,6.15,6.01,6.11,849589,0
2013-10-15,6.08,6.19,6,6.01,552742,0
2013-10-16,6.03,6.15,6.01,6.05,534063,0
2013-10-17,6,6.11,6,6.1,468542,0
2013-10-18,6.14,6.16,6.02,6.05,590919,0
2013-10-21,6.15,6.21,6.07,6.14,476114,0
2013-10-22,6.14,6.22,6.12,6.21,486980,0
2013-10-23,6.18,6.23,6.06,6.1,1237124,0
2013-10-24,6.09,6.16,5.88,5.93,2087600,0
2013-10-25,5.96,6.02,5.9,5.97,961896,0
2013-10-28,5.96,5.98,5.4,5.6,3208777,0
2013-10-29,5.6,5.75,5.52,5.74,1261317,0
2013-10-30,5.72,5.79,5.65,5.76,682115,0
2013-10-31,5.77,5.96,5.66,5.93,719116,0
2013-11-01,5.95,5.98,5.76,5.89,886430,0
2013-11-04,5.9,5.95,5.84,5.89,573959,0
2013-11-05,5.85,5.91,5.8,5.86,257426,0
2013-11-06,5.88,6.09,5.8,5.99,1312798,0
2013-11-07,6.02,6.02,5.84,5.98,768361,0
2013-11-08,5.98,6.18,5.98,6.04,641230,0
2013-11-11,6.04,6.06,5.91,5.94,296699,0
2013-11-12,5.91,6.22,5.91,6.17,929695,0
2013-11-13,6.24,6.65,6.23,6.5,1593695,0
2013-11-14,6.5,6.57,6.45,6.5,601783,0
2013-11-15,6.49,6.56,6.45,6.52,353474,0
2013-11-18,6.55,6.65,6.5,6.57,417512,0
2013-11-19,6.55,6.73,6.51,6.6,369677,0
2013-11-20,6.64,6.7,6.57,6.58,326700,0
2013-11-21,6.59,6.94,6.52,6.9,521004,0
2013-11-22,6.92,7,6.89,6.98,839797,0
2013-11-25,6.97,7.1,6.95,7.07,486368,0
2013-11-26,7.1,7.12,6.98,7,482484,0
2013-11-27,7,7.04,6.92,6.98,691759,0
2013-11-29,7.02,7.13,7.01,7.05,217971,0
2013-12-02,7.05,7.07,6.71,6.79,388773,0
2013-12-03,6.75,6.89,6.74,6.83,253264,0
2013-12-04,6.79,6.88,6.72,6.8,234202,0
2013-12-05,6.78,6.84,6.71,6.75,247858,0
2013-12-06,6.79,6.89,6.77,6.82,176647,0
2013-12-09,6.84,7.68,6.82,7.18,2719095,0
2013-12-10,7.1,7.45,7.1,7.11,684011,0
2013-12-11,7.17,7.27,6.64,6.84,1254499,0
2013-12-12,6.85,6.89,6.76,6.84,235001,0
2013-12-13,6.84,6.99,6.8,6.85,462544,0
2013-12-16,6.9,6.98,6.76,6.89,335121,0
2013-12-17,6.91,6.95,6.83,6.89,412441,0
2013-12-18,6.93,7.02,6.85,6.99,336868,0
2013-12-19,6.97,7,6.87,6.88,224058,0
2013-12-20,6.82,7.1,6.8,7.02,846170,0
2013-12-23,7.01,7.03,6.78,6.94,827470,0
2013-12-24,6.93,7.22,6.93,7.18,321074,0
2013-12-26,7.18,7.22,7.02,7.07,282033,0
2013-12-27,7.1,7.12,7.02,7.06,279080,0
2013-12-30,7.04,7.13,7.03,7.08,228044,0
2013-12-31,7.08,7.09,6.87,6.93,508100,0
2014-01-02,6.93,7.01,6.9,6.98,729906,0
2014-01-03,6.97,7.1,6.96,7,744996,0
2014-01-06,7.03,7.03,6.29,6.37,1579780,0
2014-01-07,6.36,6.41,6.07,6.1,2084479,0
2014-01-08,6.1,6.17,5.9,5.97,1864206,0
2014-01-09,5.9,6.45,5.89,6.14,3422412,0
2014-01-10,6.14,6.17,5.9,5.92,1367061,0
2014-01-13,5.89,6.04,5.78,5.8,1049820,0
2014-01-14,5.82,6.08,5.76,5.99,1436895,0
2014-01-15,6.03,6.12,5.98,6.1,914173,0
2014-01-16,6.07,6.16,5.98,6.05,645106,0
2014-01-17,6.03,6.08,5.9,5.91,381874,0
2014-01-21,5.95,5.95,5.35,5.42,1620586,0
2014-01-22,5.43,5.59,5.35,5.58,781701,0
2014-01-23,5.55,5.61,5.41,5.61,560137,0
2014-01-24,5.57,5.68,5.53,5.58,950884,0
2014-01-27,5.57,5.58,5.42,5.5,637347,0
2014-01-28,5.5,5.89,5.45,5.81,1124487,0
2014-01-29,5.78,5.89,5.64,5.65,643043,0
2014-01-30,5.69,5.81,5.63,5.67,680526,0
2014-01-31,5.61,5.75,5.58,5.6,792275,0
2014-02-03,5.62,5.65,5.4,5.42,724368,0
2014-02-04,5.44,5.51,5.37,5.4,394061,0
2014-02-05,5.38,5.41,5.14,5.17,651312,0
2014-02-06,5.17,5.51,5.17,5.51,619241,0
2014-02-07,5.75,5.79,5.64,5.68,645314,0
2014-02-10,5.67,5.78,5.66,5.75,338750,0
2014-02-11,5.77,5.86,5.75,5.8,318713,0
2014-02-12,5.77,5.8,5.61,5.65,322933,0
2014-02-13,5.6,5.72,5.58,5.67,311458,0
2014-02-14,5.68,5.78,5.64,5.69,273809,0
2014-02-18,5.7,5.78,5.65,5.68,193666,0
2014-02-19,5.64,5.72,5.53,5.53,231349,0
2014-02-20,5.56,5.7,5.53,5.59,256098,0
2014-02-21,5.59,5.79,5.59,5.66,811009,0
2014-02-24,5.68,5.99,5.68,5.87,789831,0
2014-02-25,5.89,6.04,5.86,5.96,627568,0
2014-02-26,5.97,6.03,5.93,6.01,563898,0
2014-02-27,6.04,6.19,6.01,6.1,466450,0
2014-02-28,6.12,6.16,6.04,6.13,637594,0
2014-03-03,6.07,6.11,5.89,5.92,465148,0
2014-03-04,5.98,6.15,5.97,6.04,590182,0
2014-03-05,6.06,6.06,5.91,5.96,301939,0
2014-03-06,5.99,6.06,5.93,6.04,275999,0
2014-03-07,6.09,6.1,6,6.04,244606,0
2014-03-10,6.01,6.04,5.82,5.84,633286,0
2014-03-11,5.84,5.9,5.74,5.76,632996,0
2014-03-12,5.72,5.81,5.64,5.69,663057,0
2014-03-13,5.72,5.76,5.53,5.55,476148,0
2014-03-14,5.56,5.66,5.47,5.52,355523,0
2014-03-17,5.57,5.65,5.49,5.52,351550,0
2014-03-18,5.53,5.6,5.41,5.44,442826,0
2014-03-19,5.42,5.5,5.27,5.31,381760,0
2014-03-20,5.28,5.33,5.25,5.27,282495,0
2014-03-21,5.32,5.48,5.32,5.47,869053,0
2014-03-24,5.5,5.51,5.32,5.44,458996,0
2014-03-25,5.47,5.52,5.39,5.44,325409,0
2014-03-26,5.49,5.51,5.23,5.33,906500,0
2014-03-27,5.32,5.35,5.17,5.25,630926,0
2014-03-28,5.27,5.4,5.24,5.34,309667,0
2014-03-31,5.37,5.7,5.3,5.61,675784,0
2014-04-01,5.65,5.75,5.61,5.66,552541,0
2014-04-02,5.69,5.76,5.66,5.71,694446,0
2014-04-03,5.73,5.75,5.52,5.68,649206,0
2014-04-04,5.7,5.7,5.59,5.6,508382,0
2014-04-07,5.58,5.61,5.45,5.6,791669,0
2014-04-08,5.58,5.9,5.57,5.84,1115839,0
2014-04-09,5.84,6.42,5.81,5.96,1749573,0
2014-04-10,6.38,6.9,6.38,6.68,5532474,0
2014-04-11,6.59,6.81,6.51,6.68,1404502,0
2014-04-14,6.74,7.02,6.74,6.84,1319038,0
2014-04-15,6.84,6.96,6.69,6.81,813445,0
2014-04-16,6.83,7.23,6.75,7.14,1207581,0
2014-04-17,7.15,7.43,7.1,7.23,1180846,0
2014-04-21,7.25,7.6,7.21,7.53,759019,0
2014-04-22,7.54,7.76,7.51,7.62,667713,0
2014-04-23,7.63,7.66,7.45,7.45,627395,0
2014-04-24,7.54,7.84,7.44,7.68,1184623,0
2014-04-25,7.64,7.73,7.52,7.71,411365,0
2014-04-28,7.73,7.82,7.57,7.69,511534,0
2014-04-29,7.72,7.9,7.67,7.67,542177,0
2014-04-30,7.67,7.79,7.56,7.71,852317,0
2014-05-01,7.67,7.82,7.54,7.8,743009,0
2014-05-02,7.8,7.8,7.63,7.76,640335,0
2014-05-05,7.72,7.89,7.65,7.81,483691,0
2014-05-06,7.78,7.97,7.72,7.73,809646,0
2014-05-07,7.75,7.75,7.57,7.65,516673,0
2014-05-08,7.67,8.16,7.6,7.83,726215,0
2014-05-09,7.79,7.91,7.69,7.76,435473,0
2014-05-12,7.77,8,7.75,8,420165,0
2014-05-13,7.95,8.22,7.9,8.18,737422,0
2014-05-14,8.14,8.21,7.68,7.72,683750,0
2014-05-15,7.71,7.71,7.29,7.5,657177,0
2014-05-16,7.48,7.62,7.31,7.61,514014,0
2014-05-19,7.59,7.87,7.56,7.86,666307,0
2014-05-20,7.81,7.84,7.47,7.59,581518,0
2014-05-21,7.6,7.69,7.45,7.61,263013,0
2014-05-22,7.6,7.86,7.59,7.82,283482,0
2014-05-23,7.79,7.83,7.51,7.73,432806,0
2014-05-27,7.81,8,7.73,7.94,256517,0
2014-05-28,7.91,7.94,7.8,7.87,256188,0
2014-05-29,7.88,7.88,7.76,7.8,170790,0
2014-05-30,7.76,7.88,7.66,7.87,249145,0
2014-06-02,7.89,7.9,7.63,7.73,322472,0
2014-06-03,7.67,7.8,7.56,7.69,395984,0
2014-06-04,7.7,7.7,7.41,7.53,468176,0
2014-06-05,7.57,7.94,7.5,7.93,585704,0
2014-06-06,7.94,8.13,7.92,8.06,639932,0
2014-06-09,8.04,8.06,7.85,7.97,608898,0
2014-06-10,7.95,8.02,7.77,7.78,467500,0
2014-06-11,7.72,7.76,7.45,7.58,601649,0
2014-06-12,7.54,7.7,7.44,7.51,394502,0
2014-06-13,7.55,7.68,7.51,7.54,306363,0
2014-06-16,7.51,7.62,7.51,7.52,157982,0
2014-06-17,7.51,7.61,7.46,7.58,541288,0
2014-06-18,7.61,7.79,7.55,7.79,305811,0
2014-06-19,7.8,7.9,7.67,7.74,283290,0
2014-06-20,7.77,7.77,7.47,7.48,676618,0
2014-06-23,7.47,7.53,7.28,7.29,470776,0
2014-06-24,7.29,7.42,7.15,7.31,498861,0
2014-06-25,7.24,7.42,7.24,7.4,171429,0
2014-06-26,7.37,7.47,7.21,7.27,180592,0
2014-06-27,7.21,7.61,7.21,7.58,934289,0
2014-06-30,7.53,7.6,7.45,7.59,380780,0
2014-07-01,7.58,7.8,7.5,7.51,836840,0
2014-07-02,7.47,7.69,7.46,7.56,355900,0
2014-07-03,7.61,7.73,7.57,7.64,160809,0
2014-07-07,7.59,7.65,7.46,7.48,521967,0
2014-07-08,7.48,7.53,7.23,7.36,417261,0
2014-07-09,7.38,7.47,7.17,7.2,608313,0
2014-07-10,7.05,7.25,7.04,7.2,663940,0
2014-07-11,7.2,7.3,7.14,7.2,243278,0
2014-07-14,7.26,7.36,7.1,7.14,372921,0
2014-07-15,7.15,7.18,6.93,7.01,348225,0
2014-07-16,7.08,7.17,6.91,6.92,491213,0
2014-07-17,6.89,7.05,6.85,7.03,478788,0
2014-07-18,7.01,7.29,7,7.19,526215,0
2014-07-21,7.15,7.19,6.9,6.99,501648,0
2014-07-22,7.01,7.21,7.01,7.21,292115,0
2014-07-23,7.23,7.37,7.19,7.26,432616,0
2014-07-24,7.26,7.29,7.06,7.15,330274,0
2014-07-25,7.08,7.14,7.01,7.11,389851,0
2014-07-28,7.11,7.2,6.98,7.15,351333,0
2014-07-29,7.17,7.28,7.1,7.11,1019539,0
2014-07-30,6.87,7.05,5.83,6.17,2753842,0
2014-07-31,6.1,6.11,5.96,6.01,654909,0
2014-08-01,5.99,6.03,5.87,5.91,551409,0
2014-08-04,5.91,5.94,5.43,5.56,1897883,0
2014-08-05,5.51,5.74,5.47,5.71,704359,0
2014-08-06,5.67,5.77,5.66,5.76,407235,0
2014-08-07,5.75,5.87,5.71,5.83,518768,0
2014-08-08,5.89,5.89,5.7,5.79,522758,0
2014-08-11,5.84,5.87,5.75,5.85,257421,0
2014-08-12,5.89,5.96,5.78,5.95,390293,0
2014-08-13,5.93,6.09,5.91,6.06,428960,0
2014-08-14,6.04,6.08,5.94,6.07,421044,0
2014-08-15,6.13,6.15,6.02,6.05,623617,0
2014-08-18,6.1,6.43,6.06,6.41,715177,0
2014-08-19,6.4,6.54,6.36,6.37,377392,0
2014-08-20,6.33,6.42,6.12,6.13,353430,0
2014-08-21,6.12,6.2,6.02,6.2,307196,0
2014-08-22,6.21,6.32,6.15,6.26,190085,0
2014-08-25,6.32,6.38,6.26,6.34,328434,0
2014-08-26,6.34,6.5,6.3,6.41,487273,0
2014-08-27,6.4,6.46,6.21,6.31,309184,0
2014-08-28,6.26,6.29,6.15,6.19,269463,0
2014-08-29,6.19,6.19,6.12,6.17,317026,0
2014-09-02,6.19,6.22,5.95,6.1,384344,0
2014-09-03,6.11,6.19,6.01,6.07,394695,0
2014-09-04,6.07,6.3,6.01,6.25,485367,0
2014-09-05,6.2,6.33,6.15,6.3,473726,0
2014-09-08,6.28,6.43,6.24,6.25,303536,0
2014-09-09,6.25,6.3,6.11,6.17,367257,0
2014-09-10,6.19,6.25,6.1,6.15,201479,0
2014-09-11,6.09,6.2,6.04,6.2,189642,0
2014-09-12,6.17,6.23,6.13,6.19,810754,0
2014-09-15,6.17,6.19,6.04,6.1,231236,0
2014-09-16,6.07,6.15,6.05,6.11,139950,0
2014-09-17,6.13,6.19,6.1,6.14,311550,0
2014-09-18,6.18,6.23,6.11,6.11,214387,0
2014-09-19,6.12,6.18,5.98,6.1,1090785,0
2014-09-22,5.96,6.03,5.91,6,326080,0
2014-09-23,6,6.02,5.9,5.91,311100,0
2014-09-24,5.91,5.96,5.89,5.92,134588,0
2014-09-25,5.91,5.93,5.74,5.79,265268,0
2014-09-26,5.82,6.09,5.81,6.05,515151,0
2014-09-29,6.02,6.17,5.96,6.1,769387,0
2014-09-30,6.11,6.15,5.88,5.89,323633,0
2014-10-01,5.9,5.94,5.88,5.89,720369,0
2014-10-02,5.91,6.06,5.91,6,814877,0
2014-10-03,6.13,6.24,6.07,6.14,521037,0
2014-10-06,6.15,6.25,6.07,6.11,348390,0
2014-10-07,6.07,6.07,5.72,5.8,743015,0
2014-10-08,5.83,5.93,5.75,5.92,717668,0
2014-10-09,6.92,7.17,6.66,6.82,3686957,0
2014-10-10,6.73,7.21,6.49,7.05,1865094,0
2014-10-13,7.02,7.19,6.95,6.99,960249,0
2014-10-14,7.02,7.41,7.01,7.34,951883,0
2014-10-15,7.2,7.44,7.1,7.33,881521,0
2014-10-16,7.32,7.75,7.31,7.59,810234,0
2014-10-17,7.64,7.72,7.52,7.56,547979,0
2014-10-20,7.54,7.73,7.44,7.73,838638,0
2014-10-21,7.73,7.73,7.62,7.65,602690,0
2014-10-22,7.68,7.7,7.53,7.53,491265,0
2014-10-23,7.58,7.64,7.34,7.39,661239,0
2014-10-24,7.38,7.54,7.36,7.47,536921,0
2014-10-27,7.48,7.67,7.43,7.53,576226,0
2014-10-28,7.57,7.8,7.56,7.78,666066,0
2014-10-29,7.78,7.84,7.68,7.73,502312,0
2014-10-30,7.7,7.81,7.65,7.75,362208,0
2014-10-31,7.91,7.94,7.6,7.68,630842,0
2014-11-03,7.66,7.8,7.57,7.6,382630,0
2014-11-04,7.63,7.76,7.59,7.64,526226,0
2014-11-05,7.7,7.75,7.65,7.7,695220,0
2014-11-06,7.7,7.89,7.67,7.89,413212,0
2014-11-07,7.9,7.9,7.79,7.85,417126,0
2014-11-10,7.85,7.87,7.79,7.85,273362,0
2014-11-11,7.85,7.85,7.72,7.73,516072,0
2014-11-12,7.7,7.75,7.64,7.7,542285,0
2014-11-13,7.66,7.76,7.53,7.63,507559,0
2014-11-14,7.65,7.72,7.59,7.69,286808,0
2014-11-17,7.67,7.78,7.66,7.78,421308,0
2014-11-18,7.79,7.89,7.68,7.83,344239,0
2014-11-19,7.86,7.86,7.72,7.75,418035,0
2014-11-20,7.7,7.92,7.7,7.88,287742,0
2014-11-21,7.93,8.2,7.93,8.15,723019,0
2014-11-24,8.2,8.23,8.15,8.21,587230,0
2014-11-25,8.24,8.28,8.14,8.2,507587,0
2014-11-26,8.19,8.36,8.16,8.35,296386,0
2014-11-28,8.34,8.57,8.33,8.34,269060,0
2014-12-01,8.31,8.31,8.01,8.01,341750,0
2014-12-02,8.01,8.19,7.96,8,322733,0
2014-12-03,7.96,8.08,7.92,8.02,393243,0
2014-12-04,7.98,8.09,7.89,8.06,236885,0
2014-12-05,8.08,8.26,8.05,8.22,308278,0
2014-12-08,8.17,8.21,8.03,8.09,177278,0
2014-12-09,7.95,8.36,7.91,8.21,434475,0
2014-12-10,8.16,8.21,7.97,7.97,258636,0
2014-12-11,8.03,8.13,8,8.02,220667,0
2014-12-12,7.93,8.26,7.93,8.2,514165,0
2014-12-15,8.24,8.39,8.08,8.21,478360,0
2014-12-16,8.22,8.31,8.12,8.12,563851,0
2014-12-17,7.51,7.69,6.75,6.79,1850986,0
2014-12-18,6.8,6.9,6.58,6.67,1025846,0
2014-12-19,6.65,6.65,6.4,6.43,1003237,0
2014-12-22,6.39,6.57,6.3,6.34,928017,0
2014-12-23,6.38,6.48,6.14,6.2,839413,0
2014-12-24,6.23,6.32,6.13,6.3,518955,0
2014-12-26,6.35,6.65,6.25,6.62,834946,0
2014-12-29,6.66,6.96,6.6,6.92,829366,0
2014-12-30,6.92,6.97,6.83,6.9,359504,0
2014-12-31,6.93,6.98,6.81,6.84,312945,0
2015-01-02,6.89,6.97,6.69,6.85,451186,0
2015-01-05,6.83,7.2,6.82,7.03,702506,0
2015-01-06,7.08,7.09,6.77,6.8,563987,0
2015-01-07,6.8,7.13,6.8,7.1,481106,0
2015-01-08,7.15,7.38,7.05,7.1,1434056,0
2015-01-09,6.38,6.38,5.97,6.27,1691557,0
2015-01-12,6.25,6.48,6.22,6.47,798602,0
2015-01-13,6.46,6.58,6.09,6.12,911225,0
2015-01-14,6.02,6.16,5.9,5.98,560278,0
2015-01-15,6,6,5.75,5.83,538773,0
2015-01-16,5.82,6.07,5.79,6.07,465093,0
2015-01-20,6.1,6.17,5.95,6.04,469945,0
2015-01-21,6.01,6.11,6,6.1,336778,0
2015-01-22,6.13,6.3,6.08,6.24,617167,0
2015-01-23,6.27,6.38,6.17,6.34,390174,0
2015-01-26,6.34,6.44,6.25,6.36,372383,0
2015-01-27,6.31,6.5,6.26,6.42,293539,0
2015-01-28,6.45,6.54,6.08,6.12,405726,0
2015-01-29,6.15,6.25,6.06,6.23,226882,0
2015-01-30,6.17,6.2,6.01,6.02,443062,0
2015-02-02,6.03,6.03,5.73,5.98,846086,0
2015-02-03,6.01,6.15,5.97,6.03,311296,0
2015-02-04,6.05,6.23,6.04,6.17,261211,0
2015-02-05,6.2,6.23,6.08,6.1,265323,0
2015-02-06,6.12,6.27,6.07,6.26,367580,0
2015-02-09,6.26,6.27,6.15,6.18,362165,0
2015-02-10,6.22,6.3,6.15,6.24,263201,0
2015-02-11,6.23,6.33,6.22,6.25,170133,0
2015-02-12,6.26,6.26,6.16,6.2,191173,0
2015-02-13,6.22,6.4,6.19,6.4,279279,0
2015-02-17,6.45,6.48,6.24,6.25,283359,0
2015-02-18,6.23,6.43,6.23,6.39,207223,0
2015-02-19,6.38,6.5,6.35,6.49,191597,0
2015-02-20,6.5,6.51,6.38,6.43,244498,0
2015-02-23,6.42,6.42,6.3,6.35,161680,0
2015-02-24,6.33,6.51,6.33,6.43,269538,0
2015-02-25,6.45,6.57,6.38,6.53,159895,0
2015-02-26,6.51,6.6,6.46,6.55,166348,0
2015-02-27,6.54,6.7,6.5,6.58,248470,0
2015-03-02,6.6,6.78,6.59,6.75,258000,0
2015-03-03,6.72,6.73,6.41,6.58,269900,0
2015-03-04,6.58,6.58,6.36,6.39,196200,0
2015-03-05,6.4,6.6,6.31,6.54,210100,0
2015-03-06,6.45,6.51,6.34,6.42,271800,0
2015-03-09,6.46,6.48,6.31,6.48,234900,0
2015-03-10,6.42,6.42,6.24,6.27,273600,0
2015-03-11,6.26,6.28,6.18,6.26,421400,0
2015-03-12,6.31,6.41,6.21,6.28,238600,0
2015-03-13,6.25,6.55,6.25,6.35,276300,0
2015-03-16,6.37,6.43,6.32,6.34,133800,0
2015-03-17,6.33,6.37,6.23,6.32,271300,0
2015-03-18,6.32,6.38,6.24,6.38,129000,0
2015-03-19,6.37,6.51,6.26,6.47,215900,0
2015-03-20,6.54,6.58,6.48,6.51,525200,0
2015-03-23,6.31,6.31,6.05,6.25,647500,0
2015-03-24,6.23,6.23,6.13,6.15,369100,0
2015-03-25,6.14,6.14,5.95,6,593600,0
2015-03-26,5.99,6.07,5.92,6.05,407000,0
2015-03-27,6.05,6.16,5.98,6.01,467300,0
2015-03-30,6.05,6.08,6,6.03,311700,0
2015-03-31,6.02,6.09,6,6.01,354626,0
2015-04-01,6,6.15,5.97,6.1,638800,0
2015-04-02,6.13,6.18,6.05,6.06,903400,0
2015-04-06,6.03,6.49,5.99,6.48,1390200,0
2015-04-07,6.48,6.49,6.33,6.4,418542,0
2015-04-08,6.43,6.51,6.42,6.48,844300,0
2015-04-09,6.48,6.63,6.28,6.4,1535370,0
2015-04-10,6.4,6.84,6.4,6.76,1798000,0
2015-04-13,6.73,7.52,6.72,7.37,1538300,0
2015-04-14,7.44,7.57,7.3,7.43,1052300,0
2015-04-15,7.47,7.49,7.26,7.27,507545,0
2015-04-16,7.29,7.39,7.28,7.34,431022,0
2015-04-17,7.25,7.32,7.1,7.21,371100,0
2015-04-20,7.24,7.65,7.12,7.41,1151446,0
2015-04-21,7.42,7.52,7.3,7.32,384216,0
2015-04-22,7.34,7.34,7.16,7.25,274302,0
2015-04-23,7.27,7.36,7.25,7.31,287400,0
2015-04-24,7.32,7.46,7.28,7.32,184101,0
2015-04-27,7.27,7.37,7.16,7.21,522200,0
2015-04-28,7.21,7.64,7.17,7.55,652500,0
2015-04-29,7.5,7.55,7.36,7.38,507600,0
2015-04-30,7.36,7.41,7.27,7.28,483900,0
2015-05-01,7.31,7.38,7.18,7.23,270000,0
2015-05-04,7.23,7.36,7.16,7.17,353300,0
2015-05-05,7.14,7.17,6.89,6.96,307500,0
2015-05-06,7,7,6.78,6.82,331340,0
2015-05-07,6.83,6.91,6.76,6.87,258853,0
2015-05-08,6.92,6.96,6.72,6.89,403500,0
2015-05-11,6.86,6.96,6.7,6.72,267600,0
2015-05-12,6.67,6.74,6.56,6.66,236871,0
2015-05-13,6.66,6.87,6.61,6.81,365000,0
2015-05-14,6.81,6.92,6.79,6.9,194900,0
2015-05-15,6.91,6.97,6.69,6.7,302074,0
2015-05-18,6.7,6.84,6.66,6.8,219998,0
2015-05-19,6.81,6.81,6.62,6.62,167700,0
2015-05-20,6.62,6.63,6.52,6.61,219400,0
2015-05-21,6.59,6.79,6.59,6.64,181800,0
2015-05-22,6.66,6.74,6.5,6.52,318300,0
2015-05-26,6.51,6.54,6.21,6.24,677671,0
2015-05-27,6.26,6.43,6.26,6.39,410400,0
2015-05-28,6.41,6.45,6.34,6.43,242317,0
2015-05-29,6.43,6.43,6.22,6.24,169300,0
2015-06-01,6.25,6.31,6.11,6.22,310426,0
2015-06-02,6.21,6.32,6.16,6.16,390584,0
2015-06-03,6.15,6.3,6.13,6.28,292000,0
2015-06-04,6.22,6.34,6.22,6.31,281000,0
2015-06-05,6.3,6.47,6.27,6.45,246800,0
2015-06-08,6.44,6.5,6.37,6.44,184700,0
2015-06-09,6.43,6.48,6.36,6.44,177815,0
2015-06-10,6.48,6.54,6.46,6.51,315072,0
2015-06-11,6.52,6.55,6.47,6.52,173073,0
2015-06-12,6.51,6.57,6.49,6.55,169000,0
2015-06-15,6.51,6.55,6.45,6.52,205900,0
2015-06-16,6.49,6.59,6.45,6.53,201200,0
2015-06-17,6.54,6.59,6.48,6.53,173800,0
2015-06-18,6.54,6.59,6.53,6.55,220600,0
2015-06-19,6.53,6.66,6.53,6.6,474200,0
2015-06-22,6.62,6.64,6.58,6.63,200000,0
2015-06-23,6.66,6.69,6.57,6.6,199099,0
2015-06-24,6.57,6.6,6.55,6.57,168000,0
2015-06-25,6.62,6.63,6.51,6.56,147000,0
2015-06-26,6.56,6.59,6.4,6.45,483800,0
2015-06-29,6.43,6.43,6.17,6.17,346800,0
2015-06-30,6.23,6.33,6.22,6.27,360146,0
2015-07-01,6.29,6.42,6.23,6.33,138400,0
2015-07-02,6.36,6.36,6.27,6.31,197900,0
2015-07-06,6.29,6.32,6.22,6.26,150000,0
2015-07-07,6.24,6.31,6.14,6.27,206400,0
2015-07-08,6.22,6.27,6.13,6.2,269200,0
2015-07-09,6.26,6.32,6.19,6.29,297200,0
2015-07-10,6.34,6.64,6.28,6.62,230500,0
2015-07-13,6.68,6.69,6.58,6.66,240500,0
2015-07-14,6.59,6.65,6.42,6.43,136023,0
2015-07-15,6.45,6.46,6.26,6.32,152607,0
2015-07-16,6.32,6.36,6.18,6.19,180200,0
2015-07-17,6.21,6.25,6.11,6.16,246600,0
2015-07-20,6.15,6.34,6.15,6.29,198500,0
2015-07-21,6.31,6.39,6.23,6.26,172000,0
2015-07-22,6.27,6.36,6.25,6.3,559500,0
2015-07-23,6.31,6.31,6.1,6.15,383200,0
2015-07-24,6.38,7.11,6.36,6.8,1059500,0
2015-07-27,6.83,7.07,6.78,6.82,369500,0
2015-07-28,6.77,7.02,6.7,6.95,279900,0
2015-07-29,6.92,7.21,6.92,7.1,243400,0
2015-07-30,7.1,7.34,7.05,7.27,274200,0
2015-07-31,7.27,7.37,7.24,7.34,340700,0
2015-08-03,7.32,7.41,7.24,7.34,656554,0
2015-08-04,7.36,7.42,7.28,7.38,289700,0
2015-08-05,7.42,7.54,7.37,7.38,251500,0
2015-08-06,7.38,7.38,7.03,7.04,353116,0
2015-08-07,7.05,7.09,6.94,6.96,219700,0
2015-08-10,6.98,7.11,6.86,6.89,373100,0
2015-08-11,6.83,6.97,6.81,6.82,271822,0
2015-08-12,6.78,6.86,6.71,6.81,236100,0
2015-08-13,6.8,6.94,6.7,6.77,263000,0
2015-08-14,6.82,7.05,6.82,7,263700,0
2015-08-17,6.95,7.2,6.88,7.16,346600,0
2015-08-18,7.13,7.18,7,7.05,196200,0
2015-08-19,6.97,7.05,6.93,6.97,172800,0
2015-08-20,6.9,6.95,6.64,6.64,250200,0
2015-08-21,6.52,6.72,6.43,6.51,506200,0
2015-08-24,6.23,6.54,6.16,6.25,485282,0
2015-08-25,6.48,6.48,6.23,6.25,340900,0
2015-08-26,6.34,6.46,6.28,6.41,325100,0
2015-08-27,6.42,6.49,6.33,6.37,458900,0
2015-08-28,6.35,6.66,6.31,6.57,378400,0
2015-08-31,6.54,6.65,6.49,6.58,260200,0
2015-09-01,6.46,6.6,6.42,6.45,210700,0
2015-09-02,6.52,6.76,6.46,6.74,413500,0
2015-09-03,6.77,6.92,6.7,6.84,1043000,0
2015-09-04,6.74,6.88,6.68,6.74,315300,0
2015-09-08,6.85,6.86,6.75,6.77,246900,0
2015-09-09,6.81,6.83,6.52,6.55,258700,0
2015-09-10,6.53,6.61,6.35,6.36,223852,0
2015-09-11,6.34,6.52,6.34,6.5,304800,0
2015-09-14,6.53,6.56,6.41,6.45,236300,0
2015-09-15,6.45,6.55,6.35,6.54,225800,0
2015-09-16,6.58,6.58,6.46,6.5,178600,0
2015-09-17,6.53,6.75,6.47,6.62,335195,0
2015-09-18,6.51,6.64,6.39,6.43,689200,0
2015-09-21,6.51,6.62,6.43,6.54,292600,0
2015-09-22,6.49,6.54,6.42,6.46,264600,0
2015-09-23,6.51,6.52,6.42,6.48,394700,0
2015-09-24,6.48,6.49,6.35,6.4,314705,0
2015-09-25,6.44,6.47,6.32,6.33,406300,0
2015-09-28,6.34,6.35,6.13,6.15,268775,0
2015-09-29,6.15,6.21,6.08,6.1,182000,0
2015-09-30,6.18,6.25,6.08,6.21,300600,0
2015-10-01,6.21,6.23,6.08,6.17,244800,0
2015-10-02,6.12,6.25,6.09,6.24,188700,0
2015-10-05,6.28,6.35,6.25,6.32,229835,0
2015-10-06,6.33,6.46,6.29,6.41,294600,0
2015-10-07,6.45,6.46,6.28,6.45,373900,0
2015-10-08,6.43,6.76,6.39,6.6,850200,0
2015-10-09,5.76,6,5.55,5.8,2476700,0
2015-10-12,5.83,5.88,5.56,5.64,1470414,0
2015-10-13,5.59,5.65,5.28,5.4,1437300,0
2015-10-14,5.41,5.42,5.15,5.21,815500,0
2015-10-15,5.24,5.35,5.13,5.34,816600,0
2015-10-16,5.37,5.49,5.25,5.49,650300,0
2015-10-19,5.45,5.53,5.42,5.51,723801,0
2015-10-20,5.52,5.54,5.4332,5.47,485540,0
2015-10-21,5.52,5.52,5.19,5.19,587700,0
2015-10-22,5.21,5.3,5.14,5.24,362900,0
2015-10-23,5.25,5.34,5.22,5.34,361600,0
2015-10-26,5.34,5.38,5.18,5.23,488500,0
2015-10-27,5.19,5.24,5.1,5.2,456500,0
2015-10-28,5.2,5.35,5.17,5.34,330800,0
2015-10-29,5.34,5.34,5.17,5.22,329000,0
2015-10-30,5.21,5.3,5.11,5.23,456800,0
2015-11-02,5.22,5.42,5.22,5.39,385400,0
2015-11-03,5.36,5.43,5.33,5.36,382000,0
2015-11-04,5.38,5.42,5.3,5.34,260346,0
2015-11-05,5.33,5.33,5.2,5.24,282200,0
2015-11-06,5.21,5.36,5.16,5.33,216700,0
2015-11-09,5.28,5.29,5.17,5.24,303619,0
2015-11-10,5.24,5.31,5.18,5.27,232300,0
2015-11-11,5.29,5.3,5.16,5.19,148500,0
2015-11-12,5.19,5.54,5.18,5.47,509300,0
2015-11-13,5.38,5.46,5.35,5.41,308500,0
2015-11-16,5.39,5.5,5.31,5.49,359300,0
2015-11-17,5.49,5.52,5.4,5.42,306300,0
2015-11-18,5.46,5.51,5.35,5.38,217900,0
2015-11-19,5.39,5.43,5.32,5.39,248100,0
2015-11-20,5.43,5.54,5.4,5.46,292600,0
2015-11-23,5.45,5.53,5.42,5.45,241500,0
2015-11-24,5.44,5.54,5.36,5.53,219100,0
2015-11-25,5.54,5.71,5.5,5.68,172700,0
2015-11-27,5.69,5.77,5.61,5.64,95500,0
2015-11-30,5.72,5.72,5.48,5.53,240800,0
2015-12-01,5.55,5.68,5.52,5.53,99380,0
2015-12-02,5.55,5.59,5.51,5.51,105316,0
2015-12-03,5.55,5.62,5.38,5.39,221472,0
2015-12-04,5.39,5.61,5.39,5.6,204600,0
2015-12-07,5.61,5.69,5.53,5.63,234900,0
2015-12-08,5.6,5.61,5.33,5.39,463861,0
2015-12-09,5.31,5.5,5.3,5.31,351900,0
2015-12-10,5.33,5.43,5.28,5.41,290600,0
2015-12-11,5.31,5.37,5.23,5.26,308700,0
2015-12-14,5.22,5.35,5.17,5.22,477667,0
2015-12-15,5.25,5.45,5.24,5.41,339200,0
2015-12-16,5.43,5.49,5.36,5.36,393600,0
2015-12-17,5.41,5.67,5.4,5.58,378400,0
2015-12-18,5.56,5.6,5.33,5.49,1118400,0
2015-12-21,5.49,5.54,5.42,5.51,287200,0
2015-12-22,5.47,5.59,5.46,5.57,203977,0
2015-12-23,5.57,5.68,5.56,5.62,222500,0
2015-12-24,5.61,5.69,5.61,5.67,133439,0
2015-12-28,5.66,5.69,5.55,5.6,162182,0
2015-12-29,5.65,5.74,5.51,5.64,255625,0
2015-12-30,5.61,5.7,5.51,5.57,241335,0
2015-12-31,5.55,5.64,5.51,5.51,343601,0
2016-01-04,5.42,5.47,5.03,5.16,775924,0
2016-01-05,5.16,5.2,4.93,5.04,506342,0
2016-01-06,4.97,5.12,4.95,5.1,650542,0
2016-01-07,5,5,4.73,4.78,779994,0
2016-01-08,5.09,5.32,4.52,5,1730927,0
2016-01-11,5,5.155,4.96,5.1,648216,0
2016-01-12,5.21,5.38,4.91,5.08,704872,0
2016-01-13,5.22,5.31,5.06,5.12,557033,0
2016-01-14,5.18,5.56,5.08,5.47,597977,0
2016-01-15,5.36,5.48,5.17,5.45,673796,0
2016-01-19,5.47,5.5,5.34,5.45,498100,0
2016-01-20,5.36,5.535,5.21,5.45,741819,0
2016-01-21,5.43,5.49,5.37,5.43,550986,0
2016-01-22,5.46,5.57,5.43,5.56,538428,0
2016-01-25,5.51,5.59,5.41,5.43,449016,0
2016-01-26,5.42,5.58,5.42,5.52,518077,0
2016-01-27,5.52,5.52,5.33,5.34,426673,0
2016-01-28,5.38,5.48,5.3,5.39,677310,0
2016-01-29,5.44,5.51,5.4233,5.45,888978,0
2016-02-01,5.44,5.46,5.34,5.35,379200,0
2016-02-02,5.3,5.37,5.25,5.29,562281,0
2016-02-03,5.35,5.41,5.19,5.21,605821,0
2016-02-04,5.2,5.27,5.15,5.2,546152,0
2016-02-05,5.18,5.21,5,5,684864,0
2016-02-08,4.94,4.94,4.61,4.79,1013777,0
2016-02-09,4.75,4.87,4.67,4.7,364617,0
2016-02-10,4.75,4.87,4.67,4.71,284371,0
2016-02-11,4.63,4.71,4.56,4.66,294743,0
2016-02-12,4.7,4.81,4.68,4.72,201392,0
2016-02-16,4.76,4.845,4.66,4.81,190773,0
2016-02-17,4.84,5.09,4.84,5.02,274458,0
2016-02-18,5.08,5.2,4.92,5.1,912175,0
2016-02-19,5.09,5.56,5.08,5.38,627914,0
2016-02-22,5.41,5.4698,5.3,5.31,513700,0
2016-02-23,5.31,5.44,5.25,5.3,243882,0
2016-02-24,5.29,5.36,5.18,5.35,222607,0
2016-02-25,5.37,5.39,5.26,5.32,154583,0
2016-02-26,5.34,5.39,5.24,5.3,279208,0
2016-02-29,5.27,5.38,5.235,5.29,358912,0
2016-03-01,5.31,5.43,5.28,5.4,235611,0
2016-03-02,5.4,5.46,5.35,5.44,244040,0
2016-03-03,5.45,5.57,5.41,5.56,354921,0
2016-03-04,5.56,5.63,5.48,5.5,267110,0
2016-03-07,5.49,5.63,5.47,5.63,236198,0
2016-03-08,5.58,5.6,5.42,5.44,180180,0
2016-03-09,5.45,5.56,5.44,5.48,153398,0
2016-03-10,5.51,5.55,5.3,5.34,197098,0
2016-03-11,5.38,5.43,5.305,5.42,153011,0
2016-03-14,5.42,5.49,5.33,5.34,135412,0
2016-03-15,5.3,5.32,5.2,5.22,192053,0
2016-03-16,5.22,5.26,5.13,5.2,125000,0
2016-03-17,5.17,5.26,5.15,5.24,177818,0
2016-03-18,5.29,5.34,5.2,5.33,439478,0
2016-03-21,5.31,5.38,5.25,5.33,132307,0
2016-03-22,5.33,5.34,5.24,5.26,127393,0
2016-03-23,5.24,5.24,5,5.04,364357,0
2016-03-24,5.03,5.09,4.97,5.07,117331,0
2016-03-28,5.06,5.12,4.98,5.04,108512,0
2016-03-29,5.01,5.27,5.01,5.19,255939,0
2016-03-30,5.24,5.35,5.18,5.3,139736,0
2016-03-31,5.29,5.46,5.2199,5.38,322869,0
2016-04-01,5.33,5.48,5.33,5.4,172470,0
2016-04-04,5.39,5.43,5.3,5.35,176672,0
2016-04-05,5.29,5.4,5.15,5.16,280283,0
2016-04-06,5.12,5.21,5.05,5.18,330368,0
2016-04-07,5.17,5.39,5.16,5.22,1177782,0
2016-04-08,4.55,4.73,4.28,4.6,2137835,0
2016-04-11,4.6,4.6,4.43,4.48,532461,0
2016-04-12,4.48,4.48,4.2911,4.4,661701,0
2016-04-13,4.4,4.51,4.31,4.5,768537,0
2016-04-14,4.49,4.55,4.38,4.47,455239,0
2016-04-15,4.48,4.6,4.44,4.54,511622,0
2016-04-18,4.53,4.54,4.4,4.43,527399,0
2016-04-19,4.41,4.5,4.4,4.44,257960,0
2016-04-20,4.46,4.5,4.4,4.4,192741,0
2016-04-21,4.44,4.44,4.35,4.39,214184,0
2016-04-22,4.37,4.45,4.37,4.41,259363,0
2016-04-25,4.43,4.49,4.37,4.46,312271,0
2016-04-26,4.45,4.51,4.42,4.47,193109,0
2016-04-27,4.47,4.49,4.39,4.46,227186,0
2016-04-28,4.41,4.46,4.39,4.39,146786,0
2016-04-29,4.39,4.45,4.36,4.4,330920,0
2016-05-02,4.43,4.53,4.4,4.52,292687,0
2016-05-03,4.5,4.5,4.385,4.41,332977,0
2016-05-04,4.42,4.5,4.42,4.44,405862,0
2016-05-05,4.45,4.49,4.35,4.37,231435,0
2016-05-06,4.34,4.48,4.31,4.48,394926,0
2016-05-09,4.45,4.53,4.44,4.45,305768,0
2016-05-10,4.45,4.54,4.45,4.54,151305,0
2016-05-11,4.54,4.55,4.36,4.4,203773,0
2016-05-12,4.42,4.44,4.36,4.39,210106,0
2016-05-13,4.39,4.42,4.36,4.37,174992,0
2016-05-16,4.36,4.385,4.3,4.3,265290,0
2016-05-17,4.27,4.31,4.09,4.15,329135,0
2016-05-18,4.15,4.18,3.86,4.02,2171505,0
2016-05-19,4.01,4.01,3.8,3.8,478384,0
2016-05-20,3.83,3.94,3.81,3.88,398676,0
2016-05-23,3.89,3.93,3.86,3.86,186519,0
2016-05-24,3.92,3.96,3.83,3.91,355477,0
2016-05-25,3.91,3.98,3.9,3.97,329130,0
2016-05-26,3.96,4.03,3.95,3.96,82624,0
2016-05-27,3.99,4.11,3.98,4.01,252775,0
2016-05-31,4.02,4.03,3.87,3.88,326031,0
2016-06-01,3.88,4.02,3.85,3.96,267409,0
2016-06-02,3.97,4.045,3.885,3.97,342861,0
2016-06-03,3.99,4,3.95,3.95,281229,0
2016-06-06,3.96,4.19,3.92,4.17,401081,0
2016-06-07,4.17,4.22,4.1,4.12,209183,0
2016-06-08,4.11,4.18,4.11,4.13,236274,0
2016-06-09,4.12,4.12,3.95,3.96,319122,0
2016-06-10,3.95,4.02,3.93,3.96,289931,0
2016-06-13,3.93,3.96,3.86,3.9,237366,0
2016-06-14,3.87,3.97,3.83,3.95,166810,0
2016-06-15,3.94,3.94,3.82,3.85,249289,0
2016-06-16,3.82,3.87,3.78,3.84,213074,0
2016-06-17,3.84,3.91,3.8,3.83,1332026,0
2016-06-20,3.81,3.96,3.8,3.88,255750,0
2016-06-21,3.89,3.91,3.78,3.82,152087,0
2016-06-22,3.85,3.85,3.73,3.78,225405,0
2016-06-23,3.81,3.89,3.79,3.86,260722,0
2016-06-24,3.71,3.8,3.69,3.79,515655,0
2016-06-27,3.72,3.72,3.5,3.55,532345,0
2016-06-28,3.61,3.65,3.475,3.51,343273,0
2016-06-29,3.57,3.67,3.49,3.6,442104,0
2016-06-30,3.58,3.67,3.52,3.61,341799,0
2016-07-01,3.64,3.74,3.62,3.7,227960,0
2016-07-05,3.72,3.72,3.545,3.6,314902,0
2016-07-06,3.58,3.635,3.53,3.61,276596,0
2016-07-07,3.6,3.66,3.52,3.54,244273,0
2016-07-08,3.56,3.72,3.56,3.64,314058,0
2016-07-11,3.65,3.75,3.65,3.71,162550,0
2016-07-12,3.72,3.88,3.7,3.81,277956,0
2016-07-13,3.85,3.9,3.76,3.88,288638,0
2016-07-14,3.9,3.96,3.87,3.88,276995,0
2016-07-15,3.92,3.92,3.83,3.86,187919,0
2016-07-18,3.87,3.92,3.81,3.81,267233,0
2016-07-19,3.83,3.85,3.77,3.82,113917,0
2016-07-20,3.84,3.908,3.76,3.86,141996,0
2016-07-21,3.85,3.87,3.83,3.83,83908,0
2016-07-22,3.82,3.92,3.79,3.9,95626,0
2016-07-25,3.86,3.91,3.84,3.91,95512,0
2016-07-26,3.91,3.92,3.85,3.9,161607,0
2016-07-27,3.91,4.11,3.89,4.09,247332,0
2016-07-28,4.1,4.13,3.99,4.02,404222,0
2016-07-29,4.04,4.17,4,4.04,286078,0
2016-08-01,4.02,4.07,3.8,3.97,411322,0
2016-08-02,3.97,3.98,3.84,3.84,168235,0
2016-08-03,3.85,3.98,3.8,3.98,274667,0
2016-08-04,3.97,4.03,3.85,3.85,256370,0
2016-08-05,3.86,4.11,3.86,3.91,375428,0
2016-08-08,3.93,4.045,3.89,3.91,772524,0
2016-08-09,3.92,4.02,3.91,3.95,507201,0
2016-08-10,3.98,4.03,3.79,3.83,795386,0
2016-08-11,3.84,3.88,3.6,3.73,1574983,0
2016-08-12,3.37,3.56,3.2,3.24,1870266,0
2016-08-15,3.23,3.3,3.15,3.25,737185,0
2016-08-16,3.27,3.29,3.22,3.24,556695,0
2016-08-17,3.24,3.25,3.135,3.16,428588,0
2016-08-18,3.22,3.22,3.07,3.11,536989,0
2016-08-19,3.09,3.12,2.95,2.99,889969,0
2016-08-22,2.99,3.04,2.94,3,581262,0
2016-08-23,3.01,3.07,2.99,3.01,673538,0
2016-08-24,3.01,3.086,3,3.07,799149,0
2016-08-25,3.06,3.14,3.02,3.05,831257,0
2016-08-26,3.08,3.16,3.03,3.1,730572,0
2016-08-29,3.1,3.13,3.04,3.05,843934,0
2016-08-30,3.04,3.11,3.02,3.06,1134755,0
2016-08-31,3.06,3.12,3.03,3.04,469049,0
2016-09-01,3.05,3.11,3.02,3.1,841608,0
2016-09-02,3.12,3.14,3.06,3.13,269688,0
2016-09-06,3.13,3.14,3.07,3.12,266607,0
2016-09-07,3.12,3.145,3.05,3.06,489381,0
2016-09-08,3.05,3.12,3.04,3.1,454499,0
2016-09-09,3.08,3.115,3.03,3.07,649455,0
2016-09-12,3.05,3.09,3.02,3.06,391593,0
2016-09-13,3.03,3.08,3,3.05,356002,0
2016-09-14,2.92,2.95,2.815,2.82,1590724,0
2016-09-15,2.87,2.89,2.69,2.7,667325,0
2016-09-16,2.69,2.74,2.65,2.68,2168531,0
2016-09-19,2.71,2.72,2.62,2.7,1444653,0
2016-09-20,2.72,2.8,2.54,2.58,930668,0
2016-09-21,2.57,2.655,2.56,2.59,1993627,0
2016-09-22,2.63,2.76,2.59,2.76,1871740,0
2016-09-23,2.74,2.84,2.69,2.81,850756,0
2016-09-26,2.81,2.84,2.72,2.72,516799,0
2016-09-27,2.73,2.74,2.605,2.64,1436831,0
2016-09-28,2.65,2.7,2.59,2.67,893871,0
2016-09-29,2.68,2.7,2.55,2.55,507414,0
2016-09-30,2.54,2.57,2.46,2.5,735308,0
2016-10-03,2.47,2.52,2.44,2.46,556725,0
2016-10-04,2.47,2.58,2.42,2.43,528545,0
2016-10-05,2.43,2.49,2.39,2.47,487141,0
2016-10-06,2.47,2.56,2.38,2.51,764454,0
2016-10-07,2.37,2.42,2.08,2.34,2774211,0
2016-10-10,2.3402,2.6,2.3,2.56,1087048,0
2016-10-11,2.59,2.82,2.58,2.81,1418133,0
2016-10-12,2.8,2.83,2.76,2.81,734835,0
2016-10-13,2.81,2.8599,2.745,2.83,601743,0
2016-10-14,3,3.2,3,3.15,2301015,0
2016-10-17,3.19,3.2176,3.05,3.13,1909096,0
2016-10-18,3.18,3.18,3.09,3.1,670635,0
2016-10-19,3.12,3.13,3.08,3.08,439668,0
2016-10-20,3.06,3.08,2.98,3.04,508213,0
2016-10-21,3.01,3.1,3.01,3.1,275121,0
2016-10-24,3.12,3.25,3.11,3.11,1101502,0
2016-10-25,3.1,3.12,3,3.05,441106,0
2016-10-26,3.02,3.08,2.97,2.99,390309,0
2016-10-27,3.01,3.0168,2.9,2.9,398512,0
2016-10-28,2.89,2.97,2.89,2.92,395469,0
2016-10-31,2.95,2.97,2.92,2.97,227595,0
2016-11-01,2.97,2.97,2.86,2.88,434225,0
2016-11-02,2.87,2.89,2.79,2.79,498953,0
2016-11-03,2.79,2.84,2.7693,2.77,441465,0
2016-11-04,2.75,2.83,2.72,2.72,301859,0
2016-11-07,2.77,2.82,2.7,2.71,501666,0
2016-11-08,2.7,2.775,2.6401,2.7,332021,0
2016-11-09,2.67,2.895,2.6,2.85,383364,0
2016-11-10,2.87,2.96,2.87,2.94,510277,0
2016-11-11,2.94,3.09,2.93,3.05,975228,0
2016-11-14,3.09,3.25,3.075,3.13,639595,0
2016-11-15,3.13,3.16,3.04,3.12,354850,0
2016-11-16,3.12,3.14,3.05,3.05,558113,0
2016-11-17,3.05,3.2,3.01,3.17,499602,0
2016-11-18,3.15,3.18,3.1,3.14,283978,0
2016-11-21,3.16,3.19,3.09,3.12,596024,0
2016-11-22,3.12,3.155,3.085,3.11,424460,0
2016-11-23,3.07,3.195,3.07,3.15,351908,0
2016-11-25,3.15,3.19,3.13,3.17,148407,0
2016-11-28,3.17,3.22,3.01,3.02,474190,0
2016-11-29,3.03,3.11,3.005,3.04,383951,0
2016-11-30,3.07,3.07,2.99,3.02,261132,0
2016-12-01,3.03,3.1,3.01,3.06,330203,0
2016-12-02,3.05,3.07,2.97,3.05,257954,0
2016-12-05,3.05,3.17,3.04,3.08,442988,0
2016-12-06,3.09,3.16,3.03,3.14,302601,0
2016-12-07,3.13,3.51,3.12,3.49,790558,0
2016-12-08,3.51,3.6799,3.32,3.57,753833,0
2016-12-09,3.6,3.619,3.5,3.56,288099,0
2016-12-12,3.53,3.57,3.461,3.54,274026,0
2016-12-13,3.55,3.58,3.39,3.42,471353,0
2016-12-14,3.38,3.48,3.3601,3.43,336829,0
2016-12-15,3.42,3.51,3.31,3.34,391904,0
2016-12-16,3.36,3.43,3.3,3.39,1122423,0
2016-12-19,3.39,3.47,3.37,3.41,278514,0
2016-12-20,3.4,3.48,3.39,3.41,187979,0
2016-12-21,3.4,3.42,3.27,3.28,227471,0
2016-12-22,3.29,3.34,3.19,3.2,215027,0
2016-12-23,3.2,3.24,3.13,3.14,227083,0
2016-12-27,3.15,3.24,3.11,3.2,168059,0
2016-12-28,3.21,3.25,3.13,3.2,245412,0
2016-12-29,3.2,3.41,3.2,3.29,447655,0
2016-12-30,3.28,3.29,3.2,3.23,290445,0
2017-01-03,3.23,3.29,3.2,3.25,327994,0
2017-01-04,3.25,3.53,3.25,3.52,495695,0
2017-01-05,3.58,3.58,3.375,3.53,635288,0
2017-01-06,2.95,2.95,2.65,2.66,4065557,0
2017-01-09,2.68,2.77,2.4,2.44,1920502,0
2017-01-10,2.43,2.57,2.34,2.43,1372567,0
2017-01-11,2.43,2.4353,2.3,2.33,1001614,0
2017-01-12,2.34,2.34,2.16,2.17,1333468,0
2017-01-13,2.25,2.35,2.22,2.24,864665,0
2017-01-17,2.24,2.3038,2.19,2.19,902220,0
2017-01-18,2.21,2.2368,2.15,2.17,494163,0
2017-01-19,2.16,2.19,2.09,2.09,744290,0
2017-01-20,2.08,2.16,2.07,2.09,565583,0
2017-01-23,2.08,2.13,2.02,2.04,744277,0
2017-01-24,2.03,2.05,1.98,2.02,654159,0
2017-01-25,2.08,2.15,2.03,2.05,831696,0
2017-01-26,2.05,2.1,2.01,2.01,518977,0
2017-01-27,2.03,2.03,1.995,2.01,412381,0
2017-01-30,2,2.02,1.89,1.91,1026356,0
2017-01-31,1.91,1.975,1.88,1.96,723955,0
2017-02-01,1.96,1.975,1.85,1.85,904847,0
2017-02-02,1.86,1.905,1.84,1.85,1105389,0
2017-02-03,1.85,1.85,1.691,1.82,1194181,0
2017-02-06,1.82,1.9,1.82,1.86,589401,0
2017-02-07,1.89,1.93,1.85,1.85,725137,0
2017-02-08,1.85,1.875,1.8,1.82,897848,0
2017-02-09,1.89,1.91,1.83,1.88,890772,0
2017-02-10,1.9,1.94,1.89,1.92,310769,0
2017-02-13,1.94,1.94,1.84,1.86,519957,0
2017-02-14,1.84,1.85,1.8,1.84,568296,0
2017-02-15,1.87,1.9,1.82,1.89,277604,0
2017-02-16,1.9,1.94,1.88,1.92,492055,0
2017-02-17,1.94,1.94,1.855,1.92,370119,0
2017-02-21,1.88,1.92,1.88,1.91,389559,0
2017-02-22,1.89,1.91,1.87,1.89,225402,0
2017-02-23,1.89,1.91,1.87,1.9,287669,0
2017-02-24,1.88,1.9,1.84,1.88,950710,0
2017-02-27,1.9,1.9,1.85,1.88,468651,0
2017-02-28,1.87,1.91,1.86,1.9,456566,0
2017-03-01,1.92,1.92,1.8839,1.9,315854,0
2017-03-02,1.88,1.91,1.87,1.9,220838,0
2017-03-03,1.87,1.97,1.87,1.94,720399,0
2017-03-06,1.92,1.97,1.91,1.94,490783,0
2017-03-07,1.93,1.95,1.88,1.88,360872,0
2017-03-08,1.9,1.91,1.81,1.81,456290,0
2017-03-09,1.82,1.83,1.73,1.77,400838,0
2017-03-10,1.75,1.79,1.74,1.75,379476,0
2017-03-13,1.76,1.76,1.73,1.74,460662,0
2017-03-14,2.01,2.39,1.88,2.16,8129818,0
2017-03-15,2.14,2.3793,2.12,2.33,2314793,0
2017-03-16,2.34,2.45,2.18,2.45,2454035,0
2017-03-17,2.46,2.5,2.32,2.5,2560699,0
2017-03-20,2.49,2.51,2.3301,2.51,970001,0
2017-03-21,2.5,2.5,2.36,2.41,1191313,0
2017-03-22,2.38,2.46,2.34,2.45,1486008,0
2017-03-23,2.46,2.51,2.38,2.5,864879,0
2017-03-24,2.5,2.5,2.39,2.45,574426,0
2017-03-27,2.5,2.68,2.47,2.67,1738860,0
2017-03-28,2.67,2.76,2.65,2.75,1265527,0
2017-03-29,2.75,2.87,2.68,2.83,910107,0
2017-03-30,2.85,2.85,2.75,2.81,568065,0
2017-03-31,2.81,2.82,2.75,2.81,693749,0
2017-04-03,2.85,2.879,2.75,2.77,648613,0
2017-04-04,2.77,2.8,2.62,2.64,583285,0
2017-04-05,2.56,2.73,2.56,2.62,713411,0
2017-04-06,2.6,2.84,2.6,2.8,1040615,0
2017-04-07,2.49,2.71,2.33,2.64,1808737,0
2017-04-10,2.62,2.74,2.57,2.69,637012,0
2017-04-11,2.65,2.68,2.55,2.61,746230,0
2017-04-12,2.57,2.64,2.495,2.6,413107,0
2017-04-13,2.57,2.61,2.405,2.41,740830,0
2017-04-17,2.41,2.47,2.37,2.43,494596,0
2017-04-18,2.4,2.5,2.37,2.47,372115,0
2017-04-19,2.49,2.53,2.45,2.47,372105,0
2017-04-20,2.5,2.5649,2.47,2.55,350727,0
2017-04-21,2.54,2.58,2.5,2.53,325896,0
2017-04-24,2.58,2.62,2.51,2.59,424268,0
2017-04-25,2.62,2.685,2.6,2.63,368675,0
2017-04-26,2.6,2.71,2.59,2.66,350152,0
2017-04-27,2.66,2.66,2.58,2.65,249293,0
2017-04-28,2.65,2.65,2.545,2.55,345638,0
2017-05-01,2.55,2.68,2.52,2.6,329031,0
2017-05-02,2.59,2.7,2.56,2.65,351268,0
2017-05-03,2.64,2.65,2.565,2.58,252957,0
2017-05-04,2.58,2.6,2.51,2.54,220454,0
2017-05-05,2.51,2.52,2.43,2.49,361163,0
2017-05-08,2.49,2.52,2.43,2.46,151328,0
2017-05-09,2.45,2.5,2.45,2.49,121090,0
2017-05-10,2.48,2.65,2.47,2.64,416365,0
2017-05-11,2.6,2.64,2.55,2.57,180694,0
2017-05-12,2.55,2.59,2.53,2.53,202946,0
2017-05-15,2.53,2.55,2.47,2.47,209421,0
2017-05-16,2.48,2.48,2.33,2.38,394824,0
2017-05-17,2.32,2.3766,2.25,2.26,378660,0
2017-05-18,2.27,2.3,2.18,2.19,454074,0
2017-05-19,2.19,2.3,2.19,2.21,505540,0
2017-05-22,2.21,2.3,2.21,2.27,445591,0
2017-05-23,2.26,2.28,2.2,2.2,252969,0
2017-05-24,2.19,2.23,2.19,2.2,195208,0
2017-05-25,2.2,2.24,2.17,2.18,222816,0
2017-05-26,2.17,2.19,2.08,2.13,275224,0
2017-05-30,2.11,2.27,2.11,2.24,294748,0
2017-05-31,2.24,2.25,2.16,2.2,697545,0
2017-06-01,2.2,2.35,2.2,2.3,363105,0
2017-06-02,2.31,2.37,2.3,2.31,291343,0
2017-06-05,2.31,2.32,2.28,2.28,148406,0
2017-06-06,2.26,2.32,2.26,2.3,167871,0
2017-06-07,2.3,2.32,2.28,2.29,143675,0
2017-06-08,2.25,2.37,2.25,2.34,326179,0
2017-06-09,2.34,2.4,2.28,2.36,484365,0
2017-06-12,2.36,2.41,2.32,2.33,181854,0
2017-06-13,2.34,2.37,2.32,2.36,293243,0
2017-06-14,2.35,2.4,2.26,2.27,254804,0
2017-06-15,2.24,2.26,2.14,2.22,298148,0
2017-06-16,2.16,2.22,2.16,2.21,703739,0
2017-06-19,2.21,2.21,2.04,2.11,405340,0
2017-06-20,2.11,2.15,1.97,1.99,318342,0
2017-06-21,1.98,1.99,1.924,1.93,309118,0
2017-06-22,1.93,2.01,1.921,2,236853,0
2017-06-23,1.99,2.07,1.8,1.86,1999899,0
2017-06-26,1.85,2.04,1.85,2.03,666329,0
2017-06-27,2.06,2.22,2.0492,2.16,679537,0
2017-06-28,2.18,2.23,2.09,2.11,474598,0
2017-06-29,2.12,2.16,2.02,2.07,253573,0
2017-06-30,2.07,2.07,2,2.01,241787,0
2017-07-03,2.02,2.09,2.01,2.09,101309,0
2017-07-05,2.08,2.08,1.95,1.97,430373,0
2017-07-06,1.97,2.02,1.95,1.98,458012,0
2017-07-07,1.98,1.9999,1.95,1.98,157570,0
2017-07-10,1.97,2.02,1.93,1.94,237680,0
2017-07-11,1.94,1.99,1.9,1.94,228453,0
2017-07-12,1.96,1.97,1.91,1.95,242792,0
2017-07-13,1.94,1.99,1.92,1.99,148097,0
2017-07-14,1.97,2.03,1.96,2.02,171614,0
2017-07-17,2,2.08,1.99,2.07,223676,0
2017-07-18,2.06,2.1,2,2.08,298572,0
2017-07-19,2.07,2.09,2.04,2.09,184535,0
2017-07-20,2.08,2.18,2.07,2.15,334960,0
2017-07-21,2.21,2.22,2.07,2.09,215131,0
2017-07-24,2.06,2.08,1.995,2,221792,0
2017-07-25,1.99,2.19,1.96,2.13,418321,0
2017-07-26,2.13,2.22,2.08,2.21,293091,0
2017-07-27,2.2,2.22,2.06,2.14,436920,0
2017-07-28,2.12,2.18,2.04,2.05,161189,0
2017-07-31,2.04,2.08,2,2.02,157212,0
2017-08-01,2.06,2.11,2.03,2.09,179139,0
2017-08-02,2.1,2.1,1.99,2.05,237468,0
2017-08-03,2.05,2.08,2.03,2.05,142446,0
2017-08-04,2.05,2.11,2.03,2.1,257925,0
2017-08-07,2.1,2.1,2.01,2.02,217722,0
2017-08-08,2.01,2.08,2.01,2.04,205291,0
2017-08-09,2.03,2.06,2.0141,2.04,180376,0
2017-08-10,2.01,2.05,2.01,2.04,202227,0
2017-08-11,2.02,2.08,2,2,298165,0
2017-08-14,2.04,2.05,1.98,2.01,203087,0
2017-08-15,2,2.015,1.91,1.92,299652,0
2017-08-16,1.91,1.96,1.86,1.86,210967,0
2017-08-17,1.85,2.05,1.85,1.87,285557,0
2017-08-18,1.85,1.91,1.85,1.9,228712,0
2017-08-21,1.9,1.9,1.84,1.84,338079,0
2017-08-22,2.05,2.15,1.97,2.11,858642,0
2017-08-23,2.11,2.1182,1.98,2.04,460979,0
2017-08-24,2.06,2.09,1.96,2.01,1051544,0
2017-08-25,2.02,2.09,1.97,2.05,721327,0
2017-08-28,2.06,2.15,1.97,2.11,667500,0
2017-08-29,2.08,2.15,2.05,2.12,320410,0
2017-08-30,2.13,2.14,2.08,2.09,273220,0
2017-08-31,2.1,2.16,2.09,2.15,281183,0
2017-09-01,2.14,2.225,2.13,2.2,455227,0
2017-09-05,2.18,2.24,2.11,2.18,270354,0
2017-09-06,2.17,2.22,2.13,2.15,216761,0
2017-09-07,2.14,2.17,2.03,2.09,295046,0
2017-09-08,2.08,2.13,2.07,2.11,100624,0
2017-09-11,2.13,2.25,2.13,2.19,234161,0
2017-09-12,2.19,2.25,2.17,2.19,146854,0
2017-09-13,2.19,2.25,2.185,2.24,282793,0
2017-09-14,2.22,2.25,2.18,2.22,145646,0
2017-09-15,2.22,2.25,2.18,2.25,420338,0
2017-09-18,2.25,2.305,2.195,2.21,349001,0
2017-09-19,2.21,2.22,2.05,2.07,447709,0
2017-09-20,2.07,2.134,2.07,2.09,317808,0
2017-09-21,2.1,2.13,2.09,2.1,264327,0
2017-09-22,2.08,2.12,2.08,2.11,136435,0
2017-09-25,2.08,2.13,2.01,2.08,304773,0
2017-09-26,2.08,2.13,2.07,2.1,184388,0
2017-09-27,2.1,2.12,2.045,2.09,384701,0
2017-09-28,2.08,2.08,2.05,2.07,325155,0
2017-09-29,2.08,2.17,2.05,2.14,204424,0
2017-10-02,2.13,2.175,2.11,2.15,377703,0
2017-10-03,2.16,2.21,2.14,2.18,200622,0
2017-10-04,2.17,2.195,2.12,2.15,161159,0
2017-10-05,2.13,2.22,2.13,2.22,165027,0
2017-10-06,2.18,2.26,2.18,2.25,278536,0
2017-10-09,2.245,2.25,2.16,2.22,149673,0
2017-10-10,2.22,2.23,2.03,2.09,349302,0
2017-10-11,2.11,2.12,2.02,2.03,267528,0
2017-10-12,2.03,2.07,1.9793,2.03,669292,0
2017-10-13,2.03,2.05,1.9219,1.99,418140,0
2017-10-16,2.37,2.38,2.36,2.36,23939400,0
2017-10-17,2.36,2.39,2.36,2.37,4656432,0
2017-10-18,2.38,2.39,2.37,2.37,1115457,0
2017-10-19,2.37,2.39,2.37,2.37,752881,0
2017-10-20,2.38,2.39,2.375,2.39,537979,0
2017-10-23,2.38,2.39,2.38,2.38,141157,0
2017-10-24,2.38,2.39,2.38,2.38,1000371,0
2017-10-25,2.38,2.39,2.37,2.38,4355888,0
2017-10-26,2.38,2.39,2.38,2.39,301208,0
2017-10-27,2.38,2.38,2.37,2.38,574872,0
2017-10-30,2.38,2.38,2.37,2.37,735566,0
2017-10-31,2.37,2.38,2.37,2.37,719069,0
2017-11-01,2.38,2.39,2.37,2.38,2853868,0
2017-11-02,2.38,2.39,2.38,2.38,751856,0
2017-11-03,2.38,2.385,2.37,2.37,436300,0
2017-11-06,2.37,2.38,2.37,2.38,108365,0
2017-11-07,2.37,2.38,2.37,2.37,421730,0
2017-11-08,2.37,2.38,2.37,2.37,1342712,0
2017-11-09,2.37,2.38,2.37,2.37,127551,0
2017-11-10,2.37,2.38,2.37,2.37,563486,0
