Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.3,6.32,6.1,6.14,195416,0
2005-02-28,6.2,6.49,6.15,6.39,244209,0
2005-03-01,6.42,6.52,6.36,6.47,534874,0
2005-03-02,6.63,6.8,6.5,6.79,488861,0
2005-03-03,6.78,7.1,6.71,7.09,731496,0
2005-03-04,7.17,7.25,6.82,6.82,383901,0
2005-03-07,6.93,7.18,6.8,6.81,275913,0
2005-03-08,6.82,7,6.82,6.95,383709,0
2005-03-09,6.59,6.65,5.87,6.09,1845373,0
2005-03-10,6.17,6.19,5.67,5.79,1094454,0
2005-03-11,5.79,5.91,5.76,5.82,300483,0
2005-03-14,5.92,6,5.71,5.75,375997,0
2005-03-15,5.84,5.89,5.58,5.8,410795,0
2005-03-16,5.87,5.87,5.59,5.69,159487,0
2005-03-17,5.69,5.79,5.57,5.61,324901,0
2005-03-18,5.75,5.75,5.54,5.6,280108,0
2005-03-21,5.74,5.74,5.51,5.6,266475,0
2005-03-22,5.55,5.73,5.51,5.68,363467,0
2005-03-23,5.6,5.8,5.56,5.62,281885,0
2005-03-24,5.66,5.66,5.44,5.54,335872,0
2005-03-28,5.63,5.74,5.47,5.5,306539,0
2005-03-29,5.42,5.46,5.16,5.23,732295,0
2005-03-30,5.21,5.35,4.96,5.07,357466,0
2005-03-31,5.09,5.2,4.86,5.1,586473,0
2005-04-01,5.2,5.25,4.82,4.9,1522928,0
2005-04-04,4.85,4.91,4.6,4.7,614999,0
2005-04-05,4.57,5.1,4.54,5.05,932896,0
2005-04-06,5.09,5.17,5,5,370226,0
2005-04-07,5.1,5.12,5,5.02,247841,0
2005-04-08,5.05,5.1,4.94,5.03,290548,0
2005-04-11,5.09,5.14,4.9,5,260582,0
2005-04-12,5.06,5.43,5,5.3,673323,0
2005-04-13,5.38,5.43,5.08,5.15,424348,0
2005-04-14,5.25,5.35,5.08,5.15,375263,0
2005-04-15,5.09,5.18,4.88,4.97,249406,0
2005-04-18,5.01,5.1,4.9,4.91,241090,0
2005-04-19,4.9,5.05,4.84,4.96,157223,0
2005-04-20,5,5.08,4.88,5,397592,0
2005-04-21,5,5.01,4.6,4.67,1018349,0
2005-04-22,4.67,4.8,4.46,4.59,387215,0
2005-04-25,4.56,4.74,4.48,4.62,267292,0
2005-04-26,4.61,4.71,4.61,4.7,137132,0
2005-04-27,4.7,4.77,4.67,4.71,448193,0
2005-04-28,4.75,4.75,4.58,4.59,148802,0
2005-04-29,4.72,4.72,4.57,4.61,135979,0
2005-05-02,4.6,4.66,4.42,4.55,150380,0
2005-05-03,4.51,4.59,4.49,4.52,120002,0
2005-05-04,4.5,4.59,4.49,4.59,156188,0
2005-05-05,4.85,4.85,4.39,4.4,799944,0
2005-05-06,4.45,4.67,4.45,4.51,673122,0
2005-05-09,4.59,4.64,4.44,4.44,293630,0
2005-05-10,4.49,4.5,4.4,4.42,204436,0
2005-05-11,4.4,4.48,4.27,4.38,254061,0
2005-05-12,4.44,4.55,4.32,4.35,246327,0
2005-05-13,4.35,4.47,4.3,4.35,128480,0
2005-05-16,4.35,4.47,4.33,4.45,166348,0
2005-05-17,4.48,4.51,4.32,4.38,193608,0
2005-05-18,4.35,4.49,4.35,4.36,295093,0
2005-05-19,4.36,4.45,4.36,4.4,164504,0
2005-05-20,4.39,4.49,4.39,4.45,419317,0
2005-05-23,4.54,4.66,4.45,4.55,643900,0
2005-05-24,4.66,4.66,4.52,4.6,651195,0
2005-05-25,4.64,4.65,4.55,4.6,545377,0
2005-05-26,4.65,4.7,4.6,4.67,719527,0
2005-05-27,4.69,4.89,4.65,4.76,488295,0
2005-05-31,4.8,4.89,4.78,4.86,384281,0
2005-06-01,4.95,5.11,4.83,5.02,576935,0
2005-06-02,5.08,5.39,5.05,5.34,759015,0
2005-06-03,5.41,5.42,5.03,5.15,552690,0
2005-06-06,5.2,5.24,5.09,5.12,302295,0
2005-06-07,5.16,5.17,4.8,4.85,544875,0
2005-06-08,4.8,4.98,4.75,4.92,216252,0
2005-06-09,4.92,5,4.89,4.91,113833,0
2005-06-10,4.9,5,4.9,4.97,179608,0
2005-06-13,4.95,5.01,4.95,4.95,149809,0
2005-06-14,4.91,5.03,4.9,4.92,182290,0
2005-06-15,4.93,4.95,4.84,4.85,229575,0
2005-06-16,4.96,5.14,4.85,5.1,371064,0
2005-06-17,5.09,5.3,5.09,5.17,368921,0
2005-06-20,5.2,5.29,5.1,5.22,230993,0
2005-06-21,5.25,5.3,5.15,5.29,268035,0
2005-06-22,5.25,5.78,5.25,5.77,698729,0
2005-06-23,5.7,5.91,5.4,5.46,460161,0
2005-06-24,5.47,5.57,5.4,5.55,263798,0
2005-06-27,5.65,5.8,5.56,5.7,378864,0
2005-06-28,5.79,5.79,5.63,5.72,186185,0
2005-06-29,5.71,5.76,5.66,5.67,200194,0
2005-06-30,5.65,5.75,5.65,5.68,228332,0
2005-07-01,5.7,5.92,5.7,5.9,199725,0
2005-07-05,5.9,6.02,5.77,6.02,606774,0
2005-07-06,5.81,6.19,5.81,6.17,967668,0
2005-07-07,6.1,6.25,5.99,6.23,457094,0
2005-07-08,6.28,6.34,6.17,6.3,317852,0
2005-07-11,6.22,6.47,6.16,6.45,643277,0
2005-07-12,6.49,6.61,6.47,6.6,543512,0
2005-07-13,6.6,6.67,6.1,6.25,614725,0
2005-07-14,6.31,6.51,6.23,6.44,572026,0
2005-07-15,6.49,6.5,6.29,6.33,432336,0
2005-07-18,6.34,6.48,6.15,6.31,362822,0
2005-07-19,6.34,6.34,6.18,6.25,263244,0
2005-07-20,6.3,6.3,6.11,6.14,270489,0
2005-07-21,6.17,6.18,6.03,6.05,427783,0
2005-07-22,6.03,6.1,5.75,5.9,555110,0
2005-07-25,5.92,6,5.81,5.85,228946,0
2005-07-26,5.88,6,5.45,5.95,956870,0
2005-07-27,5.98,6.2,5.9,6.15,615636,0
2005-07-28,6.21,6.25,5.93,6.02,301139,0
2005-07-29,6.03,6.17,5.95,6.01,273276,0
2005-08-01,6.02,6.15,5.96,6,335848,0
2005-08-02,6,6.09,5.97,6,177688,0
2005-08-03,6,6.07,5.89,5.95,162441,0
2005-08-04,5.92,5.95,5.69,5.69,226308,0
2005-08-05,5.68,5.82,5.65,5.71,173354,0
2005-08-08,5.7,5.92,5.7,5.87,269287,0
2005-08-09,5.88,5.98,5.15,5.26,1967979,0
2005-08-10,5.3,5.3,4.95,5.15,600327,0
2005-08-11,5.21,5.29,5.05,5.15,727001,0
2005-08-12,5.15,5.24,5.08,5.23,885661,0
2005-08-15,5.22,5.39,5.22,5.33,147680,0
2005-08-16,5.35,5.35,5.2,5.31,267581,0
2005-08-17,5.35,5.35,5.2,5.3,225138,0
2005-08-18,5.26,5.35,5.24,5.31,162258,0
2005-08-19,5.36,5.37,5.29,5.3,120084,0
2005-08-22,5.3,5.49,5.3,5.42,166978,0
2005-08-23,5.54,5.54,5.37,5.37,128640,0
2005-08-24,5.32,5.42,5.31,5.35,200039,0
2005-08-25,5.34,5.51,5.34,5.44,261626,0
2005-08-26,5.41,5.45,5.31,5.36,100614,0
2005-08-29,5.37,5.44,5.31,5.39,138136,0
2005-08-30,5.36,5.45,5.32,5.37,370967,0
2005-08-31,5.35,5.44,5.34,5.35,91619,0
2005-09-01,5.34,5.39,5.34,5.38,232166,0
2005-09-02,5.35,5.38,5.32,5.33,137339,0
2005-09-06,5.35,5.35,5.25,5.27,184350,0
2005-09-07,5.25,5.3,5.25,5.27,99085,0
2005-09-08,5.24,5.31,5.22,5.23,147844,0
2005-09-09,5.22,5.27,5.14,5.15,190244,0
2005-09-12,5.14,5.21,5.05,5.08,484764,0
2005-09-13,5.08,5.22,5.05,5.18,214309,0
2005-09-14,5.23,5.24,5.15,5.18,195610,0
2005-09-15,5.2,5.22,5.1,5.14,185032,0
2005-09-16,5.12,5.18,5.1,5.17,117256,0
2005-09-19,5.17,5.17,5.1,5.14,118478,0
2005-09-20,5.11,5.19,5,5.06,342232,0
2005-09-21,5.02,5.17,5,5.11,344985,0
2005-09-22,5.09,5.2,5.09,5.1,186240,0
2005-09-23,5.09,5.16,5.02,5.05,104574,0
2005-09-26,5.05,5.14,5.04,5.05,235314,0
2005-09-27,5.05,5.13,4.99,5.06,840598,0
2005-09-28,5.09,5.09,4.99,5.03,184395,0
2005-09-29,4.99,5.03,4.95,4.98,219186,0
2005-09-30,4.9,5,4.85,4.86,903711,0
2005-10-03,4.86,4.91,4.75,4.79,270061,0
2005-10-04,4.79,4.81,4.66,4.66,327785,0
2005-10-05,4.66,4.73,4.57,4.68,323125,0
2005-10-06,4.81,4.81,4.48,4.54,596977,0
2005-10-07,4.72,4.72,4.43,4.51,439841,0
2005-10-10,4.53,4.71,4.53,4.56,321401,0
2005-10-11,4.63,4.76,4.62,4.73,295958,0
2005-10-12,4.7,4.84,4.63,4.63,450593,0
2005-10-13,4.64,4.72,4.54,4.6,276673,0
2005-10-14,4.61,4.69,4.57,4.61,268559,0
2005-10-17,4.69,4.69,4.5,4.53,262067,0
2005-10-18,4.55,4.65,4.52,4.6,411482,0
2005-10-19,4.6,4.88,4.55,4.77,556122,0
2005-10-20,4.74,4.84,4.7,4.73,374300,0
2005-10-21,4.71,4.94,4.66,4.83,442796,0
2005-10-24,4.75,5,4.75,4.96,609909,0
2005-10-25,5,5.05,4.81,4.9,161413,0
2005-10-26,4.97,4.97,4.72,4.79,204749,0
2005-10-27,4.85,4.86,4.75,4.79,129211,0
2005-10-28,5.19,5.19,4.95,5.12,511864,0
2005-10-31,5.21,5.26,4.93,4.94,442984,0
2005-11-01,4.9,5.24,4.9,5.14,474181,0
2005-11-02,5.17,5.31,5.14,5.3,573908,0
2005-11-03,4.9,5.06,4.81,4.93,1233915,0
2005-11-04,4.9,5.04,4.8,5,410671,0
2005-11-07,4.97,5.1,4.95,5,232405,0
2005-11-08,5,5.07,4.84,4.87,219983,0
2005-11-09,4.92,4.92,4.82,4.88,167991,0
2005-11-10,4.86,4.87,4.7,4.71,201521,0
2005-11-11,4.82,4.96,4.72,4.92,323125,0
2005-11-14,4.9,4.96,4.81,4.81,147281,0
2005-11-15,4.8,4.9,4.74,4.87,250380,0
2005-11-16,4.88,5.02,4.79,5.01,252496,0
2005-11-17,4.99,5.16,4.99,5.1,358942,0
2005-11-18,5.11,5.2,5.06,5.12,146458,0
2005-11-21,5.04,5.23,5.04,5.18,226296,0
2005-11-22,5.18,5.32,5.15,5.31,428038,0
2005-11-23,5.3,5.58,5.07,5.52,538442,0
2005-11-25,5.57,5.57,5.37,5.4,171296,0
2005-11-28,5.37,5.45,5.21,5.39,252895,0
2005-11-29,5.4,5.42,5.31,5.4,174004,0
2005-11-30,5.37,5.45,5.36,5.4,193318,0
2005-12-01,5.4,5.47,5.31,5.4,200209,0
2005-12-02,5.46,5.48,5.34,5.43,167506,0
2005-12-05,5.38,5.46,5.32,5.37,208381,0
2005-12-06,5.32,5.48,5.3,5.42,320315,0
2005-12-07,5.41,5.51,5.36,5.5,163243,0
2005-12-08,5.52,5.59,5.43,5.51,191004,0
2005-12-09,5.47,5.74,5.47,5.67,340165,0
2005-12-12,5.74,5.74,5.44,5.54,205876,0
2005-12-13,5.6,5.6,5.46,5.51,123813,0
2005-12-14,5.42,5.6,5.37,5.6,272102,0
2005-12-15,5.65,5.65,5.51,5.59,164033,0
2005-12-16,5.53,5.58,5.47,5.51,212226,0
2005-12-19,5.5,5.55,5.42,5.48,255787,0
2005-12-20,5.48,5.51,5.45,5.5,182034,0
2005-12-21,5.5,5.53,5.47,5.48,153232,0
2005-12-22,5.47,5.51,5.23,5.36,388914,0
2005-12-23,5.32,5.37,5.22,5.23,344444,0
2005-12-27,5.24,5.3,5.03,5.06,212011,0
2005-12-28,5.06,5.26,4.92,5.23,271311,0
2005-12-29,5.21,5.3,5.21,5.29,163308,0
2005-12-30,5.24,5.34,5.15,5.26,263706,0
2006-01-03,5.34,5.42,5.27,5.4,251242,0
2006-01-04,5.42,5.49,5.27,5.36,215390,0
2006-01-05,5.37,5.44,5.34,5.38,194116,0
2006-01-06,5.37,5.38,5.28,5.31,185042,0
2006-01-09,5.35,5.43,5.3,5.31,102191,0
2006-01-10,5.57,6.22,5.57,6.11,1496513,0
2006-01-11,6.08,6.19,5.95,6.08,557100,0
2006-01-12,6.11,6.13,6,6.12,255565,0
2006-01-13,6.12,6.12,6.02,6.03,357311,0
2006-01-17,6.03,6.19,5.96,6.14,443275,0
2006-01-18,6.25,6.62,5.95,6.59,708387,0
2006-01-19,6.62,7.2,6.59,6.86,1034226,0
2006-01-20,6.88,7.18,6.82,7.03,876495,0
2006-01-23,6.9,6.95,6.65,6.66,827955,0
2006-01-24,6.68,6.85,6.22,6.45,852005,0
2006-01-25,6.65,6.65,6.35,6.55,418079,0
2006-01-26,6.59,6.8,6.51,6.78,268643,0
2006-01-27,6.75,6.92,6.65,6.66,215924,0
2006-01-30,6.66,7.05,6.65,6.95,719432,0
2006-01-31,7.45,7.45,6.9,7.2,1719744,0
2006-02-01,7.13,7.2,6.81,7.15,650346,0
2006-02-02,7.1,7.2,6.95,7,465732,0
2006-02-03,6.9,7.15,6.76,7.09,454787,0
2006-02-06,7.13,7.21,7.08,7.2,428607,0
2006-02-07,7.2,7.2,6.9,6.99,444853,0
2006-02-08,7.05,7.19,6.91,7.02,281851,0
2006-02-09,7,7.1,6.88,6.93,358033,0
2006-02-10,6.98,7.02,6.8,6.9,335206,0
2006-02-13,6.93,7,6.63,6.63,247004,0
2006-02-14,6.65,6.75,6.6,6.68,288658,0
2006-02-15,6.72,6.87,6.71,6.86,229245,0
2006-02-16,6.91,6.92,6.78,6.88,232868,0
2006-02-17,6.85,6.85,6.71,6.76,153587,0
2006-02-21,6.75,7.05,6.68,7.04,425744,0
2006-02-22,7.08,7.22,6.95,7.13,645280,0
2006-02-23,7.2,7.65,7.04,7.62,1656927,0
2006-02-24,7.58,7.75,7.5,7.6,482522,0
2006-02-27,7.6,7.95,7.58,7.79,749637,0
2006-02-28,7.87,7.94,7.47,7.53,412506,0
2006-03-01,7.5,7.67,7.43,7.49,309615,0
2006-03-02,7.57,7.88,7.56,7.78,504525,0
2006-03-03,7.79,7.85,7.51,7.63,378161,0
2006-03-06,7.67,7.79,7.47,7.51,352673,0
2006-03-07,7.5,7.58,7.21,7.24,329048,0
2006-03-08,7.21,7.43,7.2,7.34,290792,0
2006-03-09,7.4,7.45,7.29,7.35,146623,0
2006-03-10,7.43,7.49,7.28,7.39,128857,0
2006-03-13,7.45,7.58,7.37,7.55,196580,0
2006-03-14,7.5,7.76,7.44,7.76,317251,0
2006-03-15,7.72,8.12,7.6,7.94,904697,0
2006-03-16,8.01,8.4,7.76,7.81,578121,0
2006-03-17,7.81,7.86,7.6,7.68,366328,0
2006-03-20,7.66,7.9,7.4,7.58,365577,0
2006-03-21,7.66,8.3,7.65,8.01,3047392,0
2006-03-22,8.11,8.41,7.92,8.41,2067424,0
2006-03-23,8.44,8.52,8.1,8.4,773754,0
2006-03-24,8.34,8.39,8.15,8.24,701121,0
2006-03-27,8.35,8.69,8.25,8.39,1645451,0
2006-03-28,8.49,8.57,8.26,8.36,617029,0
2006-03-29,8.4,8.46,8.18,8.37,1493150,0
2006-03-30,8.36,8.42,8.16,8.27,411946,0
2006-03-31,8.27,8.74,8.19,8.61,1057079,0
2006-04-03,8.74,8.98,8.48,8.6,919657,0
2006-04-04,8.82,8.85,8.43,8.55,974659,0
2006-04-05,8.61,8.69,8.33,8.45,1075924,0
2006-04-06,8.55,8.67,8.35,8.4,1160309,0
2006-04-07,8.43,8.55,8.23,8.33,756464,0
2006-04-10,8.4,8.49,8.01,8.02,880268,0
2006-04-11,8.1,8.45,7.96,7.99,1618472,0
2006-04-12,8.06,8.1,7.83,7.96,548086,0
2006-04-13,8.09,8.37,7.97,8.33,850366,0
2006-04-17,8.25,8.4,8.11,8.14,1512679,0
2006-04-18,8.32,8.41,8.2,8.36,1114780,0
2006-04-19,8.42,9.25,8.36,9.15,1932700,0
2006-04-20,9.21,9.58,8.76,9.05,1375201,0
2006-04-21,9.1,9.6,9.06,9.49,964527,0
2006-04-24,9.64,10.19,9.35,10.13,1967226,0
2006-04-25,10.25,10.74,10.1,10.25,2575626,0
2006-04-26,10.16,10.36,9.8,10,1302132,0
2006-04-27,9.94,10.04,9.62,9.95,1226867,0
2006-04-28,9.95,10.25,9.73,10.19,815826,0
2006-05-01,10.28,10.65,9.8,10,1369399,0
2006-05-02,10.2,10.7,9.83,10.53,2599116,0
2006-05-03,10.39,10.74,9.8,10.14,2465458,0
2006-05-04,10.2,10.6,9.85,10.44,1642745,0
2006-05-05,10.5,10.86,10.3,10.67,1464307,0
2006-05-08,11.18,11.95,10.98,11.77,5026202,0
2006-05-09,11.97,12.26,10.91,11.37,4998565,0
2006-05-10,11.41,11.65,11.18,11.33,1790287,0
2006-05-11,11.4,11.48,10.25,10.51,3394457,0
2006-05-12,10.6,10.6,9.81,10.05,2134943,0
2006-05-15,9.83,10,9.28,9.56,1740613,0
2006-05-16,9.59,10.35,9.57,10.11,1745577,0
2006-05-17,10.11,10.15,9.45,9.66,1249896,0
2006-05-18,9.68,9.78,9.22,9.34,925471,0
2006-05-19,9.25,9.6,8.89,9.3,1696618,0
2006-05-22,9.11,9.2,8.7,8.89,1211887,0
2006-05-23,9.06,9.6,9.06,9.32,1251923,0
2006-05-24,9.34,9.44,8.87,9.06,1115173,0
2006-05-25,9.11,9.5,9.11,9.47,486282,0
2006-05-26,9.52,9.54,9.25,9.4,451246,0
2006-05-30,9.4,9.75,9.28,9.32,667874,0
2006-05-31,9.3,9.65,8.91,9.1,827044,0
2006-06-01,9,9.19,8.93,9.09,476984,0
2006-06-02,9.18,9.44,9.12,9.43,492949,0
2006-06-05,9.53,9.54,9.35,9.43,994614,0
2006-06-06,9.44,9.44,8.88,8.97,576970,0
2006-06-07,8.98,9.1,8.77,8.83,392561,0
2006-06-08,8.75,8.85,7.78,8.33,2037235,0
2006-06-09,8.21,8.73,8.21,8.38,539074,0
2006-06-12,8.41,8.43,7.7,7.87,830928,0
2006-06-13,7.5,7.73,7.28,7.47,1286528,0
2006-06-14,7.44,7.95,7.38,7.92,1083506,0
2006-06-15,8.06,8.28,7.89,8.22,786282,0
2006-06-16,8.25,8.33,8.06,8.14,450483,0
2006-06-19,8.19,8.19,7.89,7.92,381535,0
2006-06-20,7.99,8.12,7.9,7.95,268707,0
2006-06-21,7.97,8.19,7.92,8.1,344615,0
2006-06-22,8.09,8.29,7.95,8.1,490872,0
2006-06-23,8.08,8.98,8.02,8.76,1217102,0
2006-06-26,8.89,9.19,8.87,9.07,1105627,0
2006-06-27,9.4,9.45,9.07,9.14,696367,0
2006-06-28,9.15,9.16,8.64,8.95,573978,0
2006-06-29,9.09,9.25,9,9.15,456718,0
2006-06-30,9.17,9.3,9.05,9.28,393120,0
2006-07-03,9.25,9.38,9.13,9.38,138704,0
2006-07-05,9.3,10,9.18,9.95,1103007,0
2006-07-06,10,10.27,9.45,9.53,783787,0
2006-07-07,9.77,10.15,9.77,9.87,894889,0
2006-07-10,9.8,10,9.72,9.87,413541,0
2006-07-11,9.8,9.95,9.61,9.77,539293,0
2006-07-12,9.78,10.15,9.66,10.06,562277,0
2006-07-13,9.98,10.1,9.61,9.71,641856,0
2006-07-14,9.67,9.67,9.05,9.16,573682,0
2006-07-17,9.04,9.15,8.75,8.92,592220,0
2006-07-18,8.97,9.14,8.76,8.91,301701,0
2006-07-19,8.88,9.28,8.81,9.12,254316,0
2006-07-20,9.17,9.23,8.73,8.74,201662,0
2006-07-21,8.72,8.9,8.45,8.59,384935,0
2006-07-24,8.7,8.79,8.3,8.37,683976,0
2006-07-25,8.35,8.42,8.07,8.27,851133,0
2006-07-26,8.24,8.72,8.22,8.67,710737,0
2006-07-27,8.75,8.91,8.62,8.74,387621,0
2006-07-28,8.83,8.98,8.66,8.7,315198,0
2006-07-31,8.87,8.91,8.71,8.79,350557,0
2006-08-01,8.75,8.8,8.29,8.6,613894,0
2006-08-02,8.52,8.8,8.52,8.75,469271,0
2006-08-03,9.1,9.38,8.88,9.32,848042,0
2006-08-04,9.34,9.5,8.75,9.03,723666,0
2006-08-07,9.08,9.1,8.74,8.86,286298,0
2006-08-08,9.08,9.14,8.83,8.96,404077,0
2006-08-09,8.99,9.26,8.99,9.01,465263,0
2006-08-10,9,9.18,8.95,9.16,419967,0
2006-08-11,9.1,9.15,8.68,8.78,386882,0
2006-08-14,8.84,8.88,8.52,8.6,422303,0
2006-08-15,8.69,8.77,8.56,8.67,195009,0
2006-08-16,8.71,8.94,8.7,8.76,187646,0
2006-08-17,8.79,8.83,8.45,8.53,338885,0
2006-08-18,8.51,8.63,8.3,8.4,413096,0
2006-08-21,8.39,8.51,8.15,8.34,343525,0
2006-08-22,8.31,8.59,8.27,8.52,383496,0
2006-08-23,8.6,8.65,8.3,8.38,166840,0
2006-08-24,8.52,8.6,8.12,8.2,307741,0
2006-08-25,8.16,8.37,8.15,8.3,287549,0
2006-08-28,8.33,8.33,8.14,8.22,294577,0
2006-08-29,8.2,8.26,8.03,8.26,330721,0
2006-08-30,8.25,8.5,8.18,8.38,390124,0
2006-08-31,8.4,8.5,8.25,8.38,218809,0
2006-09-01,8.45,8.45,8.31,8.41,189296,0
2006-09-05,8.44,8.5,8.4,8.48,348614,0
2006-09-06,8.46,8.48,8.27,8.34,287216,0
2006-09-07,8.28,8.55,8.2,8.52,460937,0
2006-09-08,8.54,9.07,8.5,8.95,809003,0
2006-09-11,8.95,9.04,8.84,8.95,499072,0
2006-09-12,8.91,9.26,8.91,9.18,582493,0
2006-09-13,9.2,9.46,9.11,9.3,482856,0
2006-09-14,9.5,9.5,9.21,9.43,423555,0
2006-09-15,9.7,9.96,9.57,9.8,1011127,0
2006-09-18,9.81,9.89,9.6,9.72,416993,0
2006-09-19,9.7,9.72,9.24,9.48,407944,0
2006-09-20,9.49,9.58,9.36,9.54,321915,0
2006-09-21,9.49,9.68,9.35,9.4,434794,0
2006-09-22,9.26,9.7,9.15,9.66,434377,0
2006-09-25,9.66,10.09,9.55,9.84,867980,0
2006-09-26,9.9,10.42,9.62,10.29,912842,0
2006-09-27,10.31,10.61,10.13,10.5,860264,0
2006-09-28,10.51,10.73,10.38,10.65,646702,0
2006-09-29,10.68,10.69,10.37,10.57,567938,0
2006-10-02,10.25,10.56,9.88,10.51,824363,0
2006-10-03,10.43,10.74,10.42,10.48,600453,0
2006-10-04,10.4,11.22,10.4,11.15,1394088,0
2006-10-05,11.1,11.46,10.9,11,1636656,0
2006-10-06,10.93,11,10.57,10.6,995428,0
2006-10-09,10.6,10.97,10.57,10.84,608041,0
2006-10-10,10.84,11.09,10.68,10.88,608979,0
2006-10-11,10.78,10.99,10.68,10.96,468118,0
2006-10-12,10.97,11.25,10.93,11.22,486590,0
2006-10-13,11.2,11.44,11.01,11.42,525576,0
2006-10-16,11.44,11.68,11.25,11.36,584196,0
2006-10-17,10.96,11.05,10.13,10.25,1855225,0
2006-10-18,10.5,10.5,9.92,10.21,1008891,0
2006-10-19,10.23,10.26,9.94,10.07,692332,0
2006-10-20,10,10.06,9.89,9.98,658419,0
2006-10-23,9.98,10.04,9.74,9.8,562353,0
2006-10-24,9.82,9.94,9.77,9.79,654415,0
2006-10-25,9.77,9.9,9.57,9.64,766584,0
2006-10-26,9.64,9.82,9.5,9.71,571296,0
2006-10-27,9.7,9.77,9.61,9.77,699869,0
2006-10-30,9.74,9.95,9.61,9.82,419214,0
2006-10-31,9.85,9.94,9.84,9.85,532501,0
2006-11-01,9.94,9.95,9.59,9.86,633699,0
2006-11-02,9.26,10.01,8.76,9.52,2047275,0
2006-11-03,9.56,9.56,9.27,9.49,443987,0
2006-11-06,9.56,9.97,9.48,9.8,586704,0
2006-11-07,9.94,10.2,9.85,9.94,475387,0
2006-11-08,10,10.07,9.87,9.9,328020,0
2006-11-09,9.98,10.22,9.88,10.05,326102,0
2006-11-10,10.09,10.35,10.05,10.24,299973,0
2006-11-13,10.2,10.25,10.13,10.22,243525,0
2006-11-14,10.2,10.47,10.2,10.46,296827,0
2006-11-15,10.46,10.65,10.4,10.46,412248,0
2006-11-16,10.51,10.54,10.01,10.3,367312,0
2006-11-17,10.23,10.3,10.15,10.19,222418,0
2006-11-20,10.15,10.39,10.14,10.26,268432,0
2006-11-21,10.28,10.41,9.84,9.84,685477,0
2006-11-22,9.82,10.03,9.6,9.73,448953,0
2006-11-24,9.7,9.9,9.7,9.86,111730,0
2006-11-27,9.83,9.88,9.48,9.5,344309,0
2006-11-28,9.65,9.71,9.29,9.48,378997,0
2006-11-29,9.41,9.82,9.41,9.81,356315,0
2006-11-30,9.84,10.08,9.71,9.81,301449,0
2006-12-01,9.82,10.12,9.79,9.92,340028,0
2006-12-04,9.89,10.15,9.76,10.09,301616,0
2006-12-05,9.9,9.91,9.62,9.72,518234,0
2006-12-06,9.68,10.08,9.6,10.01,411088,0
2006-12-07,9.9,10.05,9.71,9.75,265818,0
2006-12-08,9.75,9.98,9.71,9.8,196099,0
2006-12-11,9.84,9.87,9.65,9.66,302937,0
2006-12-12,9.61,9.69,9.47,9.53,453333,0
2006-12-13,9.57,9.58,9.42,9.5,315667,0
2006-12-14,9.49,9.52,9.25,9.3,625068,0
2006-12-15,9.34,9.35,9.01,9.05,505737,0
2006-12-18,9.01,9.05,8.69,8.73,1002013,0
2006-12-19,8.66,8.77,8.6,8.7,1060914,0
2006-12-20,8.7,9.22,8.66,9.19,975350,0
2006-12-21,9.2,9.44,9.11,9.24,365194,0
2006-12-22,9.27,9.34,9.04,9.16,260390,0
2006-12-26,9.14,9.23,8.91,8.94,178745,0
2006-12-27,8.96,9.04,8.76,8.88,351386,0
2006-12-28,8.83,9,8.8,8.91,216965,0
2006-12-29,8.88,8.89,8.73,8.8,283359,0
2007-01-03,8.75,8.76,8.37,8.6,753124,0
2007-01-04,8.54,8.66,8.35,8.46,478410,0
2007-01-05,8.58,8.63,8.4,8.59,679042,0
2007-01-08,8.64,9.2,8.5,9.06,924377,0
2007-01-09,9.03,9.13,8.74,8.88,465445,0
2007-01-10,8.89,8.97,8.66,8.88,420876,0
2007-01-11,8.95,9.49,8.81,9.28,743328,0
2007-01-12,9.31,10.46,9.28,10.46,1766833,0
2007-01-16,10.27,10.65,10.03,10.41,1174668,0
2007-01-17,10.4,10.85,10.26,10.45,947265,0
2007-01-18,10.4,10.48,10,10.28,862012,0
2007-01-19,10.2,10.49,10.06,10.46,542413,0
2007-01-22,10.44,10.56,10.28,10.5,795502,0
2007-01-23,10.75,11.04,10.5,10.66,1248007,0
2007-01-24,10.74,10.76,10.47,10.53,699849,0
2007-01-25,10.47,10.64,10.32,10.62,503668,0
2007-01-26,10.65,10.74,10.52,10.55,225846,0
2007-01-29,10.55,10.71,10.45,10.65,500111,0
2007-01-30,10.66,11.24,10.62,11.19,973545,0
2007-01-31,11.19,11.19,10.77,10.86,1053700,0
2007-02-01,10.54,11.38,10.45,11.07,2244274,0
2007-02-02,11.09,11.4,10.98,11,957655,0
2007-02-05,11,11.4,11,11.33,1196853,0
2007-02-06,11.4,11.48,11,11.13,735088,0
2007-02-07,11.15,11.28,11,11.23,568777,0
2007-02-08,11.17,11.7,11.12,11.61,1023114,0
2007-02-09,11.55,12,11.43,11.62,1524097,0
2007-02-12,11.63,11.63,10.99,11,838089,0
2007-02-13,11.06,11.22,10.91,11.14,789197,0
2007-02-14,11.17,11.35,10.97,11,875365,0
2007-02-15,11.06,11.1,10.92,11.04,676890,0
2007-02-16,11.04,11.11,10.75,10.84,620766,0
2007-02-20,10.83,10.98,10.72,10.97,335389,0
2007-02-21,10.82,10.99,10.65,10.75,553911,0
2007-02-22,10.78,10.78,10.46,10.47,697133,0
2007-02-23,10.54,11.74,10.52,11.68,1988153,0
2007-02-26,11.68,11.89,11.19,11.2,1340422,0
2007-02-27,10.94,11.23,10.62,10.79,889007,0
2007-02-28,10.86,10.89,10.48,10.7,460365,0
2007-03-01,10.58,11.09,10.27,10.67,583731,0
2007-03-02,10.61,10.8,10.5,10.55,325891,0
2007-03-05,10.44,10.84,10.35,10.75,583901,0
2007-03-06,10.9,10.96,10.76,10.89,465702,0
2007-03-07,10.82,10.98,10.78,10.9,305988,0
2007-03-08,11,11.21,10.93,11.07,340565,0
2007-03-09,11.17,11.19,10.94,11.04,453485,0
2007-03-12,10.99,11.17,10.96,11.16,265073,0
2007-03-13,11.11,11.33,10.72,10.81,870512,0
2007-03-14,10.77,10.94,10.45,10.85,666175,0
2007-03-15,10.85,11.03,10.8,10.88,282489,0
2007-03-16,10.76,11,10.76,10.81,216755,0
2007-03-19,10.91,11.3,10.8,11.23,448535,0
2007-03-20,11.25,11.5,11.25,11.43,347392,0
2007-03-21,11.5,11.68,11.37,11.67,300768,0
2007-03-22,11.67,12.7,11.49,11.97,1841656,0
2007-03-23,11.92,12.29,11.8,12.2,461009,0
2007-03-26,12.2,12.49,12,12.29,608769,0
2007-03-27,12.43,12.43,11.98,12.13,428390,0
2007-03-28,12,12.3,11.9,12.07,289652,0
2007-03-29,12.13,12.3,11.9,11.91,412877,0
2007-03-30,11.99,12.04,11.82,11.9,401869,0
2007-04-02,11.8,12.14,11.64,12.03,465404,0
2007-04-03,12.14,12.19,11.9,11.96,295572,0
2007-04-04,12,12.12,11.75,11.79,250494,0
2007-04-05,11.75,11.95,11.73,11.78,356205,0
2007-04-09,11.82,12,11.81,11.94,280749,0
2007-04-10,11.98,12.29,11.88,11.97,335430,0
2007-04-11,12.03,12.31,11.95,12.3,436972,0
2007-04-12,12.3,12.5,12.21,12.46,289823,0
2007-04-13,12.5,12.64,12.17,12.28,489072,0
2007-04-16,12.47,12.5,12.31,12.46,423762,0
2007-04-17,12.51,12.72,12.36,12.54,335791,0
2007-04-18,12.5,12.7,12.46,12.49,144405,0
2007-04-19,12.46,12.58,12.21,12.41,222295,0
2007-04-20,12.44,12.59,12.27,12.4,181934,0
2007-04-23,12.42,12.55,12.26,12.47,209668,0
2007-04-24,12.5,12.6,12.37,12.41,142605,0
2007-04-25,12.41,13.11,12.41,12.76,670890,0
2007-04-26,12.68,12.99,12.68,12.81,267965,0
2007-04-27,12.8,13.1,12.8,12.99,326348,0
2007-04-30,12.99,13.01,12.81,12.94,366006,0
2007-05-01,12.96,12.96,11.86,11.96,1289650,0
2007-05-02,11.93,12.7,11.91,12.21,698865,0
2007-05-03,12.27,12.55,12.18,12.22,606808,0
2007-05-04,12.12,12.33,12.12,12.17,352872,0
2007-05-07,12.03,12.4,11.99,11.99,464911,0
2007-05-08,12.02,12.17,11.92,12.13,450104,0
2007-05-09,12.01,12.55,11.54,12,709254,0
2007-05-10,11.99,12.1,11.74,11.8,345449,0
2007-05-11,11.57,11.87,11.5,11.66,281928,0
2007-05-14,11.77,11.78,11.3,11.45,399502,0
2007-05-15,11.36,11.66,11.33,11.63,350336,0
2007-05-16,11.62,11.71,11.1,11.13,693731,0
2007-05-17,11.14,11.42,11.14,11.34,294641,0
2007-05-18,11.4,11.4,11.26,11.29,227170,0
2007-05-21,11.26,11.36,11.17,11.33,181057,0
2007-05-22,11.33,11.66,11.24,11.5,201675,0
2007-05-23,11.65,11.69,11.39,11.44,141521,0
2007-05-24,11.43,12.34,11.43,11.59,633648,0
2007-05-25,11.63,12.12,11.63,12.12,862514,0
2007-05-29,12.04,12.16,11.7,11.75,568537,0
2007-05-30,11.72,11.8,11.64,11.74,155111,0
2007-05-31,11.71,11.86,11.7,11.82,388069,0
2007-06-01,11.85,11.93,11.8,11.92,404877,0
2007-06-04,11.9,11.93,11.47,11.61,357248,0
2007-06-05,11.53,11.68,11.24,11.3,359372,0
2007-06-06,11.2,11.27,10.92,11.1,672073,0
2007-06-07,11.01,11.08,10.75,10.98,786983,0
2007-06-08,11,11.39,10.87,11.33,554591,0
2007-06-11,11.34,11.47,11.06,11.21,545179,0
2007-06-12,11.2,11.3,11,11.13,749276,0
2007-06-13,11.11,11.27,11,11.25,533007,0
2007-06-14,11.13,11.28,11,11.14,563700,0
2007-06-15,11.18,11.21,10.92,11.1,442948,0
2007-06-18,11.15,11.25,10.98,11,287160,0
2007-06-19,10.99,10.99,10.81,10.91,535098,0
2007-06-20,10.9,10.91,10.78,10.81,461713,0
2007-06-21,10.81,11.13,10.81,11.01,397394,0
2007-06-22,10.99,11.33,10.91,11.14,408725,0
2007-06-25,11.2,11.33,11.02,11.08,231313,0
2007-06-26,11.03,11.61,11.03,11.23,486310,0
2007-06-27,11.24,11.32,10.97,11.08,310007,0
2007-06-28,11.07,11.27,10.94,11.08,387064,0
2007-06-29,11.09,11.22,11.01,11.15,412674,0
2007-07-02,11.14,11.37,11.12,11.15,361126,0
2007-07-03,11.14,11.43,11.07,11.33,328693,0
2007-07-05,11.41,11.43,11.19,11.3,464679,0
2007-07-06,11.27,11.55,11.16,11.44,319274,0
2007-07-09,11.42,12.09,11.4,11.83,534089,0
2007-07-10,11.76,11.91,11.61,11.72,298109,0
2007-07-11,11.75,11.89,11.45,11.62,319727,0
2007-07-12,11.65,11.96,11.64,11.91,354474,0
2007-07-13,11.94,12.13,11.82,11.96,230370,0
2007-07-16,11.99,12.12,11.84,11.89,248251,0
2007-07-17,11.85,12.21,11.83,11.97,416528,0
2007-07-18,11.96,12.06,11.49,11.59,349645,0
2007-07-19,11.6,11.98,11.59,11.87,235297,0
2007-07-20,11.82,12.07,11.82,11.96,199846,0
2007-07-23,11.96,12.3,11.91,12.16,286181,0
2007-07-24,12.18,12.18,11.65,11.66,290752,0
2007-07-25,11.72,11.74,11.34,11.51,301889,0
2007-07-26,11.44,11.44,11.05,11.26,385115,0
2007-07-27,11.15,11.3,10.96,11.01,260828,0
2007-07-30,11.01,11.31,10.75,11.26,240126,0
2007-07-31,11.32,11.4,11.26,11.27,149075,0
2007-08-01,11.26,11.35,10.98,11.32,499698,0
2007-08-02,11.31,11.4,11.17,11.36,125783,0
2007-08-03,11.38,11.72,11.3,11.32,408965,0
2007-08-06,11.32,11.48,10.9,11.36,354963,0
2007-08-07,11.4,12.34,11.3,12.31,679248,0
2007-08-08,12.03,13.44,12.03,13.26,1628865,0
2007-08-09,13.05,14.05,12.28,13.89,2514123,0
2007-08-10,13.6,13.9,12.55,13.01,774086,0
2007-08-13,13.13,13.13,12.21,12.27,559093,0
2007-08-14,12.36,12.55,12.1,12.35,495484,0
2007-08-15,12.29,12.93,12.29,12.43,507219,0
2007-08-16,12.32,12.5,12.01,12.25,778111,0
2007-08-17,12.47,13,12.21,12.57,519973,0
2007-08-20,12.6,12.88,12.45,12.87,222318,0
2007-08-21,12.81,13.05,12.65,12.65,348378,0
2007-08-22,12.68,12.92,12.5,12.63,260807,0
2007-08-23,12.62,12.73,12.41,12.61,234519,0
2007-08-24,12.6,12.75,12.26,12.57,358576,0
2007-08-27,12.6,13.01,12.45,12.91,369688,0
2007-08-28,12.98,13,12.63,12.73,367872,0
2007-08-29,12.8,13.49,12.72,13.04,666904,0
2007-08-30,13.04,13.06,12.68,12.78,514236,0
2007-08-31,12.9,13.22,12.74,12.97,616561,0
2007-09-04,13,13.5,12.95,13.37,391218,0
2007-09-05,13.41,14.07,13.41,13.66,556611,0
2007-09-06,13.77,14.03,13.54,13.61,580736,0
2007-09-07,13.5,13.63,13.26,13.42,286433,0
2007-09-10,13.42,13.79,13.1,13.39,434087,0
2007-09-11,13.38,14.1,13.38,13.91,543722,0
2007-09-12,13.93,14.18,13.8,13.95,299010,0
2007-09-13,14.05,14.1,13.51,13.53,340551,0
2007-09-14,13.45,13.82,13.25,13.72,299972,0
2007-09-17,13.75,13.83,13.42,13.56,123414,0
2007-09-18,13.6,14.12,13.45,14.07,373455,0
2007-09-19,14.08,14.81,14.08,14.66,858814,0
2007-09-20,14.6,14.65,13.95,13.97,422731,0
2007-09-21,14.03,14.1,13.7,13.93,908955,0
2007-09-24,13.97,14.09,13.83,13.99,373390,0
2007-09-25,13.94,14.07,13.85,13.9,316632,0
2007-09-26,13.9,14.3,13.9,14.26,392564,0
2007-09-27,14.34,14.5,14.32,14.46,658965,0
2007-09-28,14.5,14.5,14.22,14.49,282237,0
2007-10-01,14.49,14.97,14.38,14.97,1027825,0
2007-10-02,14.99,15.1,14.62,15.06,827084,0
2007-10-03,15.05,15.12,14.95,14.99,1376114,0
2007-10-04,15,15.06,14.68,14.77,795874,0
2007-10-05,14.76,14.99,14.67,14.85,660845,0
2007-10-08,14.85,14.95,14.7,14.84,381202,0
2007-10-09,14.92,15.5,14.81,15.19,769756,0
2007-10-10,15.21,15.26,14.55,14.56,515749,0
2007-10-11,14.58,14.88,14.16,14.53,510931,0
2007-10-12,14.53,14.74,14.3,14.38,416418,0
2007-10-15,14.5,14.63,14.31,14.43,420059,0
2007-10-16,14.37,14.43,13.81,13.97,417912,0
2007-10-17,14.01,14.09,13.58,13.61,411353,0
2007-10-18,13.6,13.83,13.35,13.48,359136,0
2007-10-19,13.42,13.64,13.32,13.41,484699,0
2007-10-22,13.25,13.53,13.1,13.53,266807,0
2007-10-23,13.67,13.96,13.55,13.96,248791,0
2007-10-24,13.85,14.9,13.82,14.79,813714,0
2007-10-25,14.88,14.94,14.45,14.59,423923,0
2007-10-26,14.79,14.79,14.05,14.28,715280,0
2007-10-29,14.36,15,14.36,14.66,681399,0
2007-10-30,14.65,14.97,14.61,14.69,237344,0
2007-10-31,14.7,15.05,14.53,14.98,332313,0
2007-11-01,14.88,14.92,14.54,14.62,266983,0
2007-11-02,14.64,14.8,14.08,14.2,445322,0
2007-11-05,14.07,14.07,13.52,13.75,688223,0
2007-11-06,13.8,13.96,13.6,13.63,446073,0
2007-11-07,13.17,14.05,13.17,13.65,863434,0
2007-11-08,13.55,14.09,13.32,14.05,423121,0
2007-11-09,14.01,14.14,13.75,14.04,376518,0
2007-11-12,14,14.14,13.02,13.12,806996,0
2007-11-13,13.21,13.67,13.21,13.65,470213,0
2007-11-14,13.69,14.12,13.69,13.93,351950,0
2007-11-15,13.93,14.39,13.86,14.02,503928,0
2007-11-16,14.03,14.08,13.42,13.74,449943,0
2007-11-19,13.72,13.89,13.37,13.45,416754,0
2007-11-20,13.77,13.77,13.23,13.44,206617,0
2007-11-21,13.31,13.4,12.93,13.19,388274,0
2007-11-23,13.25,13.4,13.11,13.35,66884,0
2007-11-26,13.39,13.48,13.03,13.03,166215,0
2007-11-27,13.06,13.43,13.02,13.42,307597,0
2007-11-28,13.55,14.05,13.5,13.89,449292,0
2007-11-29,13.93,14.28,13.82,14.23,273374,0
2007-11-30,14.44,14.53,14.15,14.31,331867,0
2007-12-03,14.35,14.43,13.99,14.26,144253,0
2007-12-04,13.5,13.51,12.86,13.25,1144047,0
2007-12-05,13.47,13.72,13.33,13.58,269720,0
2007-12-06,13.58,13.82,13.11,13.75,225208,0
2007-12-07,13.75,13.91,13.37,13.49,308273,0
2007-12-10,13.4,13.7,13.34,13.6,442703,0
2007-12-11,13.6,13.67,12.73,12.96,467239,0
2007-12-12,13.03,13.36,12.94,13.13,362618,0
2007-12-13,13.15,13.24,12.86,12.9,325517,0
2007-12-14,13,13.49,12.73,13.06,735288,0
2007-12-17,12.95,12.95,11.95,12.09,667699,0
2007-12-18,12.1,12.13,11.11,11.78,1440571,0
2007-12-19,11.69,12.35,11.69,11.94,807194,0
2007-12-20,12.11,12.25,12.03,12.18,1350291,0
2007-12-21,12.31,12.81,12.27,12.59,722823,0
2007-12-24,12.6,13.2,12.6,13.06,284411,0
2007-12-26,12.93,13.12,12.77,12.94,380418,0
2007-12-27,12.94,13.44,12.75,12.91,572331,0
2007-12-28,13.03,13.26,12.88,13.26,489426,0
2007-12-31,13.05,13.35,12.75,13.35,852005,0
2008-01-02,13.25,13.25,12.69,12.79,759344,0
2008-01-03,12.9,13.05,12.61,12.68,180167,0
2008-01-04,12.51,12.69,12.25,12.61,523746,0
2008-01-07,12.6,12.93,12.42,12.66,396338,0
2008-01-08,12.68,12.93,12.28,12.29,431941,0
2008-01-09,12.24,12.34,11.78,11.84,811905,0
2008-01-10,11.81,12,11.49,11.92,737303,0
2008-01-11,11.9,12.1,11.69,11.93,407363,0
2008-01-14,11.93,12.09,11.78,11.84,264608,0
2008-01-15,11.69,11.76,11.2,11.24,514609,0
2008-01-16,11.15,11.15,10.48,10.65,1024964,0
2008-01-17,10.68,10.8,10.6,10.65,799061,0
2008-01-18,10.67,10.86,9.79,9.86,1162809,0
2008-01-22,9.22,9.49,8.67,9.05,1673638,0
2008-01-23,8.78,9.08,8.47,8.95,1393903,0
2008-01-24,8.96,9.62,8.95,9.56,1192788,0
2008-01-25,6.97,7,5.5,6.05,11490309,0
2008-01-28,5.91,5.99,5.61,5.76,4242296,0
2008-01-29,5.76,5.82,5.24,5.46,2470205,0
2008-01-30,5.4,5.52,5.32,5.46,995229,0
2008-01-31,5.41,5.52,5.36,5.45,1059342,0
2008-02-01,5.45,5.67,5.33,5.6,1880126,0
2008-02-04,5.83,6.49,5.7,6.34,2857531,0
2008-02-05,6.3,6.54,6.12,6.37,1481105,0
2008-02-06,6.35,6.43,6.06,6.21,794840,0
2008-02-07,6.15,6.27,5.89,6.26,742939,0
2008-02-08,6.26,6.34,6.1,6.17,311226,0
2008-02-11,6.17,6.32,6.15,6.27,550006,0
2008-02-12,6.28,6.49,6.26,6.32,366335,0
2008-02-13,6.4,6.49,6.33,6.49,253943,0
2008-02-14,6.53,6.53,6.19,6.26,418470,0
2008-02-15,6.24,6.24,6.11,6.17,347618,0
2008-02-19,6.2,6.62,6.17,6.42,520107,0
2008-02-20,6.43,6.43,6.2,6.29,290240,0
2008-02-21,6.4,6.4,6,6.2,466491,0
2008-02-22,6.29,6.41,6,6.17,481313,0
2008-02-25,6.13,6.3,6.12,6.28,330265,0
2008-02-26,6.2,6.31,6.04,6.27,505506,0
2008-02-27,6.21,6.36,6.1,6.25,299135,0
2008-02-28,6.14,6.31,6.13,6.15,293029,0
2008-02-29,6.06,6.15,6.01,6.07,247573,0
2008-03-03,6.04,6.05,5.88,6.02,304245,0
2008-03-04,5.94,6.01,5.5,5.59,633849,0
2008-03-05,5.58,5.72,5.5,5.54,477406,0
2008-03-06,5.5,5.56,5.15,5.24,622561,0
2008-03-07,5.16,5.16,4.82,5.02,1134941,0
2008-03-10,5,5.13,4.83,4.98,402018,0
2008-03-11,5.05,5.24,4.95,5.19,594611,0
2008-03-12,5.25,5.31,4.98,5.1,394350,0
2008-03-13,4.98,5.12,4.9,4.99,373925,0
2008-03-14,5.05,5.05,4.75,4.93,673347,0
2008-03-17,4.8,4.86,4.64,4.67,277065,0
2008-03-18,4.73,4.9,4.56,4.87,268991,0
2008-03-19,4.84,5.09,4.78,4.89,402625,0
2008-03-20,4.89,4.9,4.65,4.8,323687,0
2008-03-24,4.84,5.05,4.74,4.86,431781,0
2008-03-25,4.89,5.36,4.89,5.25,286965,0
2008-03-26,5.3,5.93,5.26,5.7,579487,0
2008-03-27,5.7,5.74,5.35,5.41,456662,0
2008-03-28,5.42,5.42,5.06,5.1,609094,0
2008-03-31,5.08,5.17,5,5.1,341661,0
2008-04-01,5.14,5.39,4.99,5.21,937025,0
2008-04-02,5.24,5.32,4.8,5.04,537757,0
2008-04-03,5.1,5.17,4.85,4.99,442269,0
2008-04-04,4.98,5.02,4.79,5.01,557683,0
2008-04-07,5,5.02,4.83,4.85,326669,0
2008-04-08,4.85,5.05,4.81,4.94,383602,0
2008-04-09,4.98,5.13,4.95,5.02,447319,0
2008-04-10,5,5.12,4.91,5.07,740790,0
2008-04-11,5.05,5.2,4.9,5.06,585008,0
2008-04-14,5.03,5.1,4.93,5,280029,0
2008-04-15,5,5.03,4.98,4.99,212418,0
2008-04-16,5.02,5.12,5,5.06,387691,0
2008-04-17,5.05,5.28,5.01,5.07,324524,0
2008-04-18,5.23,5.31,5.01,5.13,803156,0
2008-04-21,5.15,5.46,5.13,5.41,594135,0
2008-04-22,5.4,5.44,5.16,5.19,199164,0
2008-04-23,5.2,5.27,5,5.01,640891,0
2008-04-24,5.02,5.19,4.96,5.11,455015,0
2008-04-25,5.15,5.38,5.15,5.35,254431,0
2008-04-28,5.38,5.45,5.35,5.43,207958,0
2008-04-29,5.39,5.46,5.32,5.45,359353,0
2008-04-30,5.57,5.67,5.43,5.53,250660,0
2008-05-01,5.49,5.76,5.46,5.66,293910,0
2008-05-02,5.73,5.74,5.43,5.48,221468,0
2008-05-05,5.56,5.88,5.55,5.68,378103,0
2008-05-06,5.68,5.7,5.46,5.65,235904,0
2008-05-07,5.63,5.76,5.54,5.69,243593,0
2008-05-08,5.73,5.74,5.51,5.7,279616,0
2008-05-09,5.63,5.75,5.51,5.71,311351,0
2008-05-12,5.75,5.87,5.63,5.69,133446,0
2008-05-13,5.72,5.89,5.62,5.82,412001,0
2008-05-14,5.79,6.09,5.77,6.01,466087,0
2008-05-15,6.11,6.28,5.92,5.98,441659,0
2008-05-16,6.03,6.12,5.93,6.04,227551,0
2008-05-19,6.04,6.4,6.01,6.37,351263,0
2008-05-20,6.41,6.85,6.26,6.47,800482,0
2008-05-21,6.51,6.51,6.17,6.2,359681,0
2008-05-22,6.18,6.28,6.15,6.23,116364,0
2008-05-23,6.18,6.19,6.03,6.08,164675,0
2008-05-27,6.12,6.39,6.03,6.27,236582,0
2008-05-28,6.32,6.4,6.2,6.37,168858,0
2008-05-29,6.29,6.58,6.24,6.54,645305,0
2008-05-30,6.51,6.73,6.5,6.62,636464,0
2008-06-02,6.64,6.64,6.37,6.54,332070,0
2008-06-03,6.53,6.65,6.41,6.62,392938,0
2008-06-04,6.57,7.72,6.57,7.65,2221820,0
2008-06-05,7.72,7.72,7.33,7.54,455665,0
2008-06-06,7.6,7.71,7.37,7.47,425428,0
2008-06-09,7.49,7.54,6.99,7.09,353988,0
2008-06-10,7.04,7.1,6.85,7.01,318453,0
2008-06-11,6.98,7.17,6.96,7.11,451680,0
2008-06-12,7.04,7.09,7,7.01,185016,0
2008-06-13,7.01,7.2,6.91,7.2,203619,0
2008-06-16,7.15,7.2,7,7.17,197967,0
2008-06-17,7.15,7.21,7.01,7.07,220784,0
2008-06-18,7.08,7.08,6.85,6.94,259305,0
2008-06-19,6.96,7.07,6.86,7.06,225640,0
2008-06-20,7.06,7.07,6.9,6.99,376493,0
2008-06-23,6.98,7.2,6.86,7.08,351002,0
2008-06-24,6.93,7.03,6.9,7,452885,0
2008-06-25,6.98,7.06,6.71,6.99,586745,0
2008-06-26,6.78,6.93,6.46,6.48,204105,0
2008-06-27,5.95,6,4.73,5.17,2242737,0
2008-06-30,5.15,5.44,5.04,5.19,852360,0
2008-07-01,5.16,5.48,5,5.25,491118,0
2008-07-02,5.3,5.3,5.11,5.25,189896,0
2008-07-03,5.19,5.4,5.11,5.28,215883,0
2008-07-07,5.3,5.3,5.14,5.25,301014,0
2008-07-08,5.29,5.29,5.1,5.15,383825,0
2008-07-09,5.15,5.93,5.15,5.54,701557,0
2008-07-10,5.5,5.6,5.37,5.4,155274,0
2008-07-11,5.41,5.47,5.25,5.25,273443,0
2008-07-14,5.25,5.44,5.25,5.3,182358,0
2008-07-15,5.35,5.36,5.16,5.3,305381,0
2008-07-16,5.35,5.44,5.26,5.33,317594,0
2008-07-17,5.32,5.5,5.25,5.3,339076,0
2008-07-18,5.33,5.6,5.33,5.35,613948,0
2008-07-21,5.4,5.48,5.38,5.4,205474,0
2008-07-22,5.33,5.49,5.28,5.37,361819,0
2008-07-23,5.44,5.49,5.33,5.45,1082024,0
2008-07-24,5.4,5.41,5.16,5.22,414453,0
2008-07-25,5.22,5.29,4.96,4.99,440240,0
2008-07-28,4.95,5.07,4.87,4.97,301832,0
2008-07-29,5.06,5.32,4.97,5.07,551621,0
2008-07-30,5.34,5.35,5.2,5.34,521693,0
2008-07-31,5.37,5.45,5.24,5.31,379424,0
2008-08-01,5.28,5.34,5.16,5.2,142129,0
2008-08-04,5.16,5.28,5.05,5.05,115263,0
2008-08-05,5.05,5.17,5.03,5.1,378639,0
2008-08-06,5.01,5.26,5.01,5.12,391192,0
2008-08-07,5.14,5.18,5,5,274842,0
2008-08-08,5.01,5.14,5,5.12,239809,0
2008-08-11,5.28,6.09,5.22,5.93,844072,0
2008-08-12,5.88,5.89,5.6,5.69,396036,0
2008-08-13,5.67,6.27,5.57,6.12,589582,0
2008-08-14,6.13,6.49,6.07,6.39,335019,0
2008-08-15,6.37,6.5,6.18,6.33,338499,0
2008-08-18,6.37,6.42,6.1,6.11,284684,0
2008-08-19,6.08,6.35,6.02,6.34,364734,0
2008-08-20,6.31,6.45,6.24,6.38,335659,0
2008-08-21,6.3,6.62,6.25,6.54,436086,0
2008-08-22,6.55,6.61,6.39,6.51,554333,0
2008-08-25,6.52,6.77,6.44,6.52,234319,0
2008-08-26,6.5,6.69,6.34,6.45,291892,0
2008-08-27,6.42,6.59,6.42,6.48,111348,0
2008-08-28,6.56,6.89,6.45,6.88,388980,0
2008-08-29,6.82,6.89,6.55,6.66,146955,0
2008-09-02,6.72,7.09,6.61,7.04,537781,0
2008-09-03,7.1,7.1,6.86,7.05,792951,0
2008-09-04,7.15,7.15,6.86,6.87,557048,0
2008-09-05,6.87,6.95,6.55,6.63,237827,0
2008-09-08,6.67,6.77,6.3,6.41,527516,0
2008-09-09,6.44,6.44,6.1,6.11,418850,0
2008-09-10,6.1,6.11,5.59,5.68,454064,0
2008-09-11,5.68,5.86,5.5,5.82,338420,0
2008-09-12,5.86,6.08,5.53,5.99,383955,0
2008-09-15,5.91,5.95,5.8,5.92,370976,0
2008-09-16,5.83,5.98,5.72,5.85,595428,0
2008-09-17,5.74,5.99,5.66,5.77,286094,0
2008-09-18,5.8,6.54,5.7,6.23,773365,0
2008-09-19,6.5,6.92,6.33,6.51,580813,0
2008-09-22,6.46,6.55,6.35,6.45,205569,0
2008-09-23,6.41,6.48,6.27,6.32,202071,0
2008-09-24,6.39,6.51,6.21,6.43,497975,0
2008-09-25,6.41,6.66,6.2,6.61,745054,0
2008-09-26,6.5,6.64,6.17,6.63,220102,0
2008-09-29,6.49,6.6,5.93,6.02,638212,0
2008-09-30,6,6.33,5.25,6.16,494706,0
2008-10-01,6.19,6.61,5.98,6.5,554914,0
2008-10-02,6.48,6.49,6.06,6.13,297797,0
2008-10-03,6.15,6.26,5.73,5.74,270396,0
2008-10-06,5.6,5.64,5.18,5.58,552043,0
2008-10-07,5.21,5.65,5.13,5.16,352590,0
2008-10-08,4.97,5.31,4.76,4.92,379669,0
2008-10-09,4.93,5.1,4.45,4.51,367838,0
2008-10-10,4.15,4.28,3.6,4.28,760193,0
2008-10-13,4.43,4.74,3.96,4.35,349693,0
2008-10-14,4.3,4.71,4.2,4.65,622970,0
2008-10-15,4.55,4.63,4.11,4.29,409703,0
2008-10-16,4.28,4.47,4.1,4.11,630892,0
2008-10-17,4,4.21,3.93,4.16,788335,0
2008-10-20,4.22,4.32,4.22,4.27,187666,0
2008-10-21,4.27,4.27,4.02,4.18,258105,0
2008-10-22,4.14,4.15,4.05,4.11,149745,0
2008-10-23,4.04,4.16,3.76,3.91,171564,0
2008-10-24,3.77,3.84,3.24,3.72,274831,0
2008-10-27,3.65,3.76,3.43,3.44,184997,0
2008-10-28,3.49,3.53,3.33,3.51,228536,0
2008-10-29,3.42,4.22,3.42,3.89,331348,0
2008-10-30,4.06,4.15,3.95,4.08,201791,0
2008-10-31,4.14,4.22,3.92,4.11,186125,0
2008-11-03,4.17,4.6,4.17,4.44,524509,0
2008-11-04,4.35,4.53,4.02,4.06,296794,0
2008-11-05,4.1,4.27,3.89,3.91,196838,0
2008-11-06,4,4.01,3.14,3.42,566602,0
2008-11-07,3.38,3.52,3.29,3.48,252767,0
2008-11-10,3.5,3.5,2.89,2.89,695831,0
2008-11-11,2.9,3,2.75,2.84,447396,0
2008-11-12,2.87,2.87,2.53,2.58,295505,0
2008-11-13,2.63,2.79,2.44,2.49,422638,0
2008-11-14,2.46,2.49,2.15,2.16,327393,0
2008-11-17,2.1,2.16,1.94,2.02,661477,0
2008-11-18,2.05,2.06,1.73,1.76,610391,0
2008-11-19,1.77,1.83,1.73,1.75,435843,0
2008-11-20,1.78,1.78,1.36,1.53,553004,0
2008-11-21,1.58,1.58,1.15,1.28,916528,0
2008-11-24,1.28,1.53,1.28,1.29,1217508,0
2008-11-25,1.39,1.45,1.3,1.38,854625,0
2008-11-26,1.38,1.54,1.35,1.44,625697,0
2008-11-28,1.5,1.94,1.44,1.9,296163,0
2008-12-01,1.94,1.95,1.5,1.5,550460,0
2008-12-02,1.5,1.59,1.44,1.49,411155,0
2008-12-03,1.5,1.72,1.49,1.59,353130,0
2008-12-04,1.63,1.71,1.49,1.49,244703,0
2008-12-05,1.49,1.51,1.37,1.51,745957,0
2008-12-08,1.51,1.83,1.51,1.75,522715,0
2008-12-09,1.69,1.96,1.66,1.82,980846,0
2008-12-10,1.86,2,1.72,1.86,487051,0
2008-12-11,1.86,1.89,1.52,1.52,433842,0
2008-12-12,1.54,1.69,1.4,1.63,253737,0
2008-12-15,1.63,1.67,1.48,1.55,285120,0
2008-12-16,1.58,1.92,1.55,1.9,297096,0
2008-12-17,1.91,2.15,1.8,1.89,257158,0
2008-12-18,1.9,1.99,1.81,1.94,156202,0
2008-12-19,1.89,1.98,1.77,1.77,307270,0
2008-12-22,1.83,1.85,1.55,1.6,261128,0
2008-12-23,1.55,1.67,1.54,1.63,336654,0
2008-12-24,1.69,1.72,1.55,1.66,96547,0
2008-12-26,1.66,1.72,1.6,1.72,223439,0
2008-12-29,1.67,1.75,1.4,1.55,843242,0
2008-12-30,1.51,1.54,1.44,1.5,671072,0
2008-12-31,1.54,1.69,1.5,1.57,780477,0
2009-01-02,1.61,1.87,1.61,1.87,322894,0
2009-01-05,1.9,2.11,1.85,1.92,526782,0
2009-01-06,1.98,2.1,1.93,1.94,264369,0
2009-01-07,1.9,1.96,1.8,1.87,158738,0
2009-01-08,1.92,1.99,1.92,1.96,136911,0
2009-01-09,1.99,2.45,1.94,2.45,647146,0
2009-01-12,2.77,3.88,2.45,2.66,1332912,0
2009-01-13,2.66,2.86,2.57,2.81,663517,0
2009-01-14,2.81,2.81,2.47,2.49,437143,0
2009-01-15,2.49,2.62,2.3,2.62,241021,0
2009-01-16,2.73,2.74,2.43,2.54,180790,0
2009-01-20,2.5,2.51,2.24,2.25,175805,0
2009-01-21,2.27,2.29,2.11,2.26,245537,0
2009-01-22,2.21,2.34,2.15,2.27,317115,0
2009-01-23,2.24,2.62,2.15,2.52,318553,0
2009-01-26,2.5,2.5,2.27,2.4,198804,0
2009-01-27,2.4,2.5,2.4,2.45,126679,0
2009-01-28,2.49,2.58,2.42,2.47,230926,0
2009-01-29,2.38,2.5,2.31,2.47,131860,0
2009-01-30,2.49,2.49,2.3,2.36,147525,0
2009-02-02,2.26,2.4,2.26,2.33,152019,0
2009-02-03,2.3,2.36,2.22,2.33,289756,0
2009-02-04,2.35,2.47,2.19,2.29,202325,0
2009-02-05,2.24,2.3,2.16,2.22,103550,0
2009-02-06,2.21,2.36,2.19,2.23,107534,0
2009-02-09,2.29,2.35,2.24,2.24,127534,0
2009-02-10,2.2,2.23,1.99,2.01,212811,0
2009-02-11,2.03,2.13,2,2.03,232725,0
2009-02-12,2,2.03,1.92,1.96,389986,0
2009-02-13,2,2,1.89,1.92,153877,0
2009-02-17,1.89,1.89,1.75,1.79,173435,0
2009-02-18,1.83,1.86,1.73,1.73,106756,0
2009-02-19,1.74,1.77,1.62,1.62,134920,0
2009-02-20,1.55,1.55,1.4,1.4,712350,0
2009-02-23,1.46,1.62,1.21,1.21,588530,0
2009-02-24,1.21,1.33,1.08,1.18,817604,0
2009-02-25,1.27,1.3,1.17,1.19,539763,0
2009-02-26,1.21,1.26,1.17,1.17,1410712,0
2009-02-27,1.2,1.21,1.11,1.12,625924,0
2009-03-02,1.12,1.14,1.02,1.02,543665,0
2009-03-03,1.05,1.08,0.98,0.98,619578,0
2009-03-04,1.03,1.04,0.95,0.95,391392,0
2009-03-05,1,1,0.79,0.8,421172,0
2009-03-06,0.95,0.99,0.86,0.92,1780814,0
2009-03-09,0.95,0.96,0.85,0.93,246174,0
2009-03-10,0.97,0.98,0.86,0.91,556208,0
2009-03-11,0.95,0.96,0.88,0.89,176003,0
2009-03-12,0.95,0.96,0.9,0.93,445314,0
2009-03-13,0.96,1,0.89,0.97,1473360,0
2009-03-16,1.02,1.27,1.02,1.13,941784,0
2009-03-17,1.19,1.24,1.14,1.22,552167,0
2009-03-18,1.2,1.25,1.17,1.22,402270,0
2009-03-19,1.25,1.45,1.22,1.43,908862,0
2009-03-20,1.4,1.44,1.34,1.35,229519,0
2009-03-23,1.37,1.64,1.37,1.63,364039,0
2009-03-24,1.63,2.24,1.61,2.11,1124259,0
2009-03-25,2.18,2.29,1.79,1.86,596237,0
2009-03-26,1.86,1.95,1.8,1.88,200470,0
2009-03-27,1.88,1.92,1.84,1.92,174106,0
2009-03-30,1.89,1.89,1.75,1.79,256026,0
2009-03-31,1.78,1.78,1.71,1.73,185122,0
2009-04-01,1.74,1.79,1.67,1.78,350477,0
2009-04-02,1.78,1.8,1.74,1.77,279065,0
2009-04-03,1.78,1.78,1.72,1.76,157565,0
2009-04-06,1.71,1.76,1.7,1.73,107588,0
2009-04-07,1.73,1.74,1.65,1.71,178691,0
2009-04-08,1.71,1.71,1.57,1.67,146294,0
2009-04-09,1.7,1.77,1.7,1.75,217955,0
2009-04-13,1.75,1.8,1.74,1.75,130839,0
2009-04-14,1.68,1.8,1.66,1.69,149900,0
2009-04-15,1.65,1.68,1.5,1.57,141106,0
2009-04-16,1.54,1.56,1.4,1.47,259092,0
2009-04-17,1.46,1.48,1.4,1.46,249037,0
2009-04-20,1.49,1.52,1.41,1.46,234139,0
2009-04-21,1.46,1.58,1.41,1.58,212655,0
2009-04-22,1.6,1.74,1.56,1.7,293855,0
2009-04-23,1.67,1.8,1.61,1.65,211418,0
2009-04-24,1.68,1.72,1.62,1.65,179014,0
2009-04-27,1.65,1.69,1.57,1.57,350498,0
2009-04-28,1.59,1.67,1.56,1.65,79486,0
2009-04-29,1.75,1.79,1.66,1.68,64130,0
2009-04-30,1.67,1.82,1.67,1.8,229186,0
2009-05-01,1.8,1.83,1.7,1.73,137390,0
2009-05-04,1.78,1.97,1.77,1.88,388374,0
2009-05-05,1.91,2.04,1.79,1.99,315391,0
2009-05-06,2.03,2.08,1.9,1.92,312838,0
2009-05-07,1.9,1.95,1.85,1.94,288566,0
2009-05-08,1.85,1.95,1.78,1.89,471098,0
2009-05-11,1.94,1.94,1.82,1.86,207853,0
2009-05-12,1.83,1.87,1.69,1.76,582317,0
2009-05-13,1.75,1.77,1.62,1.64,250135,0
2009-05-14,1.69,1.71,1.57,1.58,484408,0
2009-05-15,1.63,1.63,1.49,1.49,296739,0
2009-05-18,1.5,1.56,1.45,1.47,152296,0
2009-05-19,1.5,1.55,1.46,1.5,391425,0
2009-05-20,1.52,1.54,1.46,1.48,324645,0
2009-05-21,1.5,1.5,1.47,1.48,165706,0
2009-05-22,1.49,1.55,1.49,1.49,1397393,0
2009-05-26,1.52,1.72,1.46,1.65,2356204,0
2009-05-27,1.72,1.8,1.65,1.67,1035774,0
2009-05-28,1.67,1.75,1.65,1.72,350527,0
2009-05-29,1.75,1.83,1.65,1.77,600529,0
2009-06-01,1.8,1.95,1.77,1.87,736025,0
2009-06-02,1.91,1.93,1.81,1.83,400077,0
2009-06-03,1.86,1.88,1.79,1.86,228934,0
2009-06-04,1.91,2.05,1.86,2.04,478636,0
2009-06-05,2.1,2.12,1.96,2.04,317781,0
2009-06-08,2.06,2.23,1.97,2.17,409892,0
2009-06-09,2.23,2.27,2.17,2.24,303209,0
2009-06-10,2.25,2.25,2.09,2.15,413847,0
2009-06-11,2.15,2.18,2.07,2.1,248486,0
2009-06-12,2.13,2.14,2.02,2.14,221483,0
2009-06-15,2.13,2.13,1.98,2.03,220527,0
2009-06-16,2.03,2.04,1.97,2,492381,0
2009-06-17,1.97,2.03,1.8,1.98,533697,0
2009-06-18,1.98,2.08,1.97,2.05,341001,0
2009-06-19,2.03,2.2,2,2.17,320136,0
2009-06-22,2.15,2.34,2.13,2.3,415128,0
2009-06-23,2.3,2.39,2.17,2.17,244451,0
2009-06-24,2.18,2.34,2.13,2.31,227310,0
2009-06-25,2.26,2.45,2.11,2.36,367581,0
2009-06-26,2.39,2.46,2.33,2.45,172972,0
2009-06-29,2.5,2.5,2.36,2.42,201384,0
2009-06-30,2.42,2.43,2.26,2.39,432829,0
2009-07-01,2.41,2.46,2.31,2.46,83167,0
2009-07-02,2.39,2.42,2.22,2.36,150298,0
2009-07-06,2.32,2.32,2.24,2.25,104002,0
2009-07-07,2.25,2.25,2.16,2.16,103578,0
2009-07-08,2.13,2.24,2.13,2.2,190124,0
2009-07-09,2.22,2.23,2.07,2.08,565589,0
2009-07-10,2,2.13,2,2.05,209432,0
2009-07-13,2.03,2.15,2.02,2.11,96224,0
2009-07-14,2.11,2.22,2.11,2.17,91711,0
2009-07-15,2.24,2.29,2.2,2.25,201914,0
2009-07-16,2.25,2.27,2.2,2.26,128434,0
2009-07-17,2.23,2.25,2.19,2.25,184584,0
2009-07-20,2.23,2.26,2.2,2.26,489819,0
2009-07-21,2.24,2.26,2.18,2.24,282473,0
2009-07-22,2.23,2.25,2.21,2.24,210278,0
2009-07-23,2.24,2.24,2.21,2.24,386040,0
2009-07-24,2.2,2.24,2.19,2.24,146841,0
2009-07-27,2.24,2.25,2.21,2.24,87384,0
2009-07-28,2.22,2.24,2.19,2.24,92148,0
2009-07-29,2.24,2.24,2.2,2.24,59669,0
2009-07-30,2.24,2.24,2.21,2.22,139893,0
2009-07-31,2.25,2.32,2.01,2.26,152557,0
2009-08-03,2.33,2.52,2.26,2.33,143615,0
2009-08-04,2.33,2.82,2.31,2.72,709604,0
2009-08-05,2.7,2.9,2.7,2.85,486848,0
2009-08-06,2.95,2.95,2.63,2.73,363145,0
2009-08-07,3.04,3.07,2.82,3.07,1365361,0
2009-08-10,3.15,3.31,3,3.27,442067,0
2009-08-11,3.26,3.33,3.07,3.18,418804,0
2009-08-12,3.17,3.25,3.07,3.24,261416,0
2009-08-13,3.28,3.55,3.21,3.33,519194,0
2009-08-14,3.25,3.5,3.12,3.33,696375,0
2009-08-17,3.32,3.45,2.95,3.35,1090061,0
2009-08-18,3.31,3.62,3.27,3.52,607462,0
2009-08-19,3.5,3.54,3.4,3.46,392072,0
2009-08-20,3.5,3.54,3.4,3.49,147599,0
2009-08-21,3.56,3.64,3.45,3.6,350335,0
2009-08-24,3.6,3.9,3.6,3.87,685891,0
2009-08-25,3.84,3.9,3.65,3.71,347909,0
2009-08-26,3.72,3.8,3.49,3.8,424062,0
2009-08-27,3.79,3.82,3.51,3.74,216525,0
2009-08-28,3.73,3.74,3.48,3.5,277661,0
2009-08-31,3.5,3.66,3.48,3.56,296005,0
2009-09-01,3.52,3.78,3.46,3.53,606347,0
2009-09-02,3.5,3.54,3.45,3.49,153420,0
2009-09-03,3.51,3.67,3.45,3.54,106069,0
2009-09-04,3.55,3.69,3.51,3.65,142197,0
2009-09-08,3.7,3.76,3.6,3.68,243549,0
2009-09-09,3.72,3.8,3.68,3.72,270606,0
2009-09-10,3.76,3.78,3.68,3.76,212116,0
2009-09-11,3.79,3.84,3.72,3.74,119712,0
2009-09-14,3.73,3.82,3.72,3.82,72819,0
2009-09-15,3.78,3.82,3.62,3.81,136639,0
2009-09-16,3.8,3.87,3.8,3.87,120417,0
2009-09-17,3.87,3.95,3.87,3.92,149689,0
2009-09-18,3.94,4.01,3.84,3.97,590425,0
2009-09-21,3.97,4.01,3.78,3.83,218971,0
2009-09-22,3.8,3.97,3.8,3.97,141984,0
2009-09-23,3.99,4.01,3.83,3.86,189536,0
2009-09-24,3.99,4,3.68,3.8,208860,0
2009-09-25,3.8,3.92,3.79,3.79,129891,0
2009-09-28,3.77,4.18,3.77,4.12,513281,0
2009-09-29,4.1,4.2,4,4.02,241098,0
2009-09-30,4.05,4.16,3.95,4.05,158868,0
2009-10-01,3.99,4.15,3.96,4.08,190156,0
2009-10-02,4,4.14,3.91,4.11,263643,0
2009-10-05,4.11,4.2,4.04,4.11,213277,0
2009-10-06,4.11,4.31,4.08,4.3,235907,0
2009-10-07,4.3,4.4,4.25,4.26,345070,0
2009-10-08,4.3,4.35,4.23,4.32,208522,0
2009-10-09,4.34,4.34,4.26,4.31,146210,0
2009-10-12,4.34,4.34,4.2,4.2,73348,0
2009-10-13,4.25,4.26,4.05,4.08,186151,0
2009-10-14,4.09,4.23,4.09,4.11,116855,0
2009-10-15,4.12,4.2,4.03,4.09,176797,0
2009-10-16,4.07,4.15,4.03,4.11,110493,0
2009-10-19,4.1,4.1,4.02,4.02,450770,0
2009-10-20,4.08,4.09,3.95,3.99,475246,0
2009-10-21,4,4,3.88,3.88,184343,0
2009-10-22,3.88,3.92,3.68,3.91,451546,0
2009-10-23,3.86,3.91,3.8,3.82,229113,0
2009-10-26,3.79,3.83,3.65,3.74,231347,0
2009-10-27,3.72,3.85,3.71,3.76,159184,0
2009-10-28,3.74,3.79,3.59,3.59,235889,0
2009-10-29,3.59,3.71,3.58,3.67,149100,0
2009-10-30,3.65,3.71,3.52,3.69,182279,0
2009-11-02,3.8,3.83,3.61,3.68,169183,0
2009-11-03,3.63,3.68,3.63,3.67,117874,0
2009-11-04,3.69,3.75,3.68,3.68,241854,0
2009-11-05,3.7,3.71,3.59,3.71,229617,0
2009-11-06,3.62,3.62,3.1,3.29,852862,0
2009-11-09,3.37,3.43,3.27,3.41,179482,0
2009-11-10,3.43,3.43,3.12,3.19,332661,0
2009-11-11,3.24,3.38,3.2,3.33,197642,0
2009-11-12,3.3,3.45,3.3,3.4,568286,0
2009-11-13,3.39,3.55,3.38,3.51,153636,0
2009-11-16,3.54,3.78,3.54,3.75,259163,0
2009-11-17,3.69,3.81,3.69,3.79,493387,0
2009-11-18,3.75,3.89,3.68,3.68,296706,0
2009-11-19,3.65,3.76,3.54,3.72,275919,0
2009-11-20,3.65,3.78,3.65,3.75,204046,0
2009-11-23,3.75,3.83,3.75,3.8,287898,0
2009-11-24,3.77,3.79,3.68,3.72,180932,0
2009-11-25,3.71,3.76,3.65,3.67,175019,0
2009-11-27,3.55,3.71,3.52,3.67,104304,0
2009-11-30,3.67,3.68,3.34,3.36,423890,0
2009-12-01,3.45,3.52,3.4,3.48,198037,0
2009-12-02,3.49,3.52,3.35,3.45,382534,0
2009-12-03,3.42,3.42,3.24,3.28,231205,0
2009-12-04,3.27,3.33,3.25,3.26,127191,0
2009-12-07,3.25,3.3,3.05,3.12,249016,0
2009-12-08,3.09,3.25,3.09,3.22,134568,0
2009-12-09,3.23,3.36,3.22,3.34,213834,0
2009-12-10,3.54,3.54,3.36,3.39,370328,0
2009-12-11,3.39,3.49,3.29,3.46,336124,0
2009-12-14,3.43,3.5,3.42,3.46,239158,0
2009-12-15,3.4,3.45,3.38,3.4,119594,0
2009-12-16,3.4,3.5,3.36,3.38,692498,0
2009-12-17,3.36,3.38,3.28,3.33,182505,0
2009-12-18,3.31,3.37,3.3,3.34,86483,0
2009-12-21,3.4,3.41,3.33,3.39,172885,0
2009-12-22,3.4,3.44,3.31,3.33,124963,0
2009-12-23,3.31,3.4,3.31,3.36,110201,0
2009-12-24,3.34,3.44,3.34,3.36,42478,0
2009-12-28,3.42,3.42,3.32,3.33,140823,0
2009-12-29,3.31,3.37,3.31,3.35,177004,0
2009-12-30,3.32,3.43,3.32,3.38,149229,0
2009-12-31,3.38,3.4,3.33,3.36,71792,0
2010-01-04,3.4,3.43,3.34,3.36,108643,0
2010-01-05,3.35,3.37,3.3,3.34,204778,0
2010-01-06,3.31,3.34,3.2,3.21,229408,0
2010-01-07,3.21,3.24,3.08,3.16,458055,0
2010-01-08,3.18,3.23,3.08,3.15,354620,0
2010-01-11,3.16,3.22,3.13,3.15,204558,0
2010-01-12,3.14,3.16,3.07,3.07,167861,0
2010-01-13,3.12,3.27,3.12,3.21,432509,0
2010-01-14,3.23,3.24,3.15,3.17,101931,0
2010-01-15,3.16,3.25,3.14,3.19,212712,0
2010-01-19,3.17,3.27,3.11,3.15,167431,0
2010-01-20,3.17,3.19,3.07,3.1,201298,0
2010-01-21,3.25,3.28,3.14,3.15,201004,0
2010-01-22,3.1,3.28,3.07,3.23,343159,0
2010-01-25,3.22,3.23,3.05,3.13,202279,0
2010-01-26,3.12,3.16,3.06,3.06,503500,0
2010-01-27,3.04,3.14,2.93,3.13,203471,0
2010-01-28,3.13,3.17,2.95,2.99,959556,0
2010-01-29,3,3.03,2.86,2.91,272518,0
2010-02-01,2.92,3.03,2.9,2.95,478995,0
2010-02-02,2.94,2.99,2.92,2.95,112728,0
2010-02-03,2.95,2.95,2.88,2.9,245875,0
2010-02-04,2.85,2.88,2.71,2.75,337951,0
2010-02-05,2.76,2.8,2.71,2.77,212113,0
2010-02-08,2.78,2.82,2.74,2.77,159053,0
2010-02-09,2.77,2.8,2.73,2.75,154774,0
2010-02-10,2.75,2.77,2.65,2.71,313874,0
2010-02-11,2.71,2.9,2.69,2.9,95390,0
2010-02-12,2.81,2.86,2.74,2.81,158338,0
2010-02-16,2.85,2.88,2.75,2.84,143424,0
2010-02-17,2.81,2.9,2.75,2.88,98247,0
2010-02-18,2.9,3,2.88,3,79308,0
2010-02-19,2.99,3.01,2.87,2.87,103739,0
2010-02-22,2.91,3.02,2.88,2.98,109067,0
2010-02-23,3,3.04,2.96,3.04,69864,0
2010-02-24,3.04,3.11,3.01,3.1,133021,0
2010-02-25,3.09,3.14,2.94,3.05,141176,0
2010-02-26,3.09,3.09,2.95,3,163985,0
2010-03-01,3,3.07,3,3.05,89109,0
2010-03-02,3.05,3.16,3.04,3.16,114715,0
2010-03-03,3.14,3.28,3.14,3.15,194345,0
2010-03-04,3.19,3.3,3.19,3.26,188341,0
2010-03-05,3.31,3.4,3.25,3.37,181450,0
2010-03-08,3.39,3.63,3.3,3.3,213485,0
2010-03-09,3.34,3.44,3.3,3.33,100895,0
2010-03-10,3.37,3.64,3.37,3.64,278218,0
2010-03-11,3.7,4.06,3.64,3.95,617290,0
2010-03-12,4.05,4.05,3.91,3.91,266065,0
2010-03-15,3.95,4.01,3.83,3.96,206193,0
2010-03-16,3.99,3.99,3.87,3.95,170467,0
2010-03-17,3.95,3.96,3.84,3.95,205517,0
2010-03-18,3.96,4.12,3.92,3.92,138540,0
2010-03-19,3.93,3.95,3.9,3.91,152764,0
2010-03-22,3.91,4,3.82,3.93,172768,0
2010-03-23,3.89,3.94,3.85,3.88,168389,0
2010-03-24,3.88,3.91,3.44,3.89,841653,0
2010-03-25,3.9,4.12,3.9,4.03,305014,0
2010-03-26,4.04,4.13,4.04,4.09,199931,0
2010-03-29,4.1,4.2,4.1,4.17,151528,0
2010-03-30,4.16,4.23,4.16,4.21,232531,0
2010-03-31,4.21,4.23,4.12,4.15,46968,0
2010-04-01,4.15,4.23,4.11,4.16,116687,0
2010-04-05,4.16,4.17,4.06,4.09,84706,0
2010-04-06,4.1,4.18,4.08,4.12,73386,0
2010-04-07,4.15,4.33,4.15,4.26,108250,0
2010-04-08,4.21,4.3,4.18,4.21,108695,0
2010-04-09,4.2,4.4,4.19,4.4,112623,0
2010-04-12,4.4,4.59,4.33,4.55,310529,0
2010-04-13,4.59,4.65,4.5,4.57,195056,0
2010-04-14,4.55,4.64,4.48,4.61,96690,0
2010-04-15,4.67,4.71,4.61,4.66,113388,0
2010-04-16,4.66,4.67,4.53,4.61,68036,0
2010-04-19,4.57,4.59,4.26,4.56,125141,0
2010-04-20,4.6,4.65,4.59,4.6,84247,0
2010-04-21,4.65,4.69,4.57,4.6,108504,0
2010-04-22,4.6,4.65,4.59,4.64,40213,0
2010-04-23,4.64,4.7,4.6,4.68,109183,0
2010-04-26,4.68,4.68,4.6,4.65,104594,0
2010-04-27,4.64,4.64,4.5,4.51,122930,0
2010-04-28,4.5,4.57,4.5,4.55,79374,0
2010-04-29,4.61,4.63,4.56,4.58,40084,0
2010-04-30,4.61,4.64,4.52,4.53,87896,0
2010-05-03,4.56,4.76,4.55,4.73,92780,0
2010-05-04,4.71,4.71,4.48,4.49,111556,0
2010-05-05,4.47,4.48,4.36,4.44,83144,0
2010-05-06,4.39,4.41,4.05,4.2,271131,0
2010-05-07,4.2,4.22,3.8,3.95,402347,0
2010-05-10,4.14,4.15,4,4.1,106780,0
2010-05-11,4.1,4.47,4.1,4.45,269822,0
2010-05-12,4.49,4.63,4.35,4.56,284942,0
2010-05-13,4.7,5.27,4.39,4.81,1437696,0
2010-05-14,4.84,4.91,4.66,4.86,478851,0
2010-05-17,4.86,4.99,4.73,4.93,170295,0
2010-05-18,5,5.03,4.88,4.96,205817,0
2010-05-19,4.93,4.95,4.67,4.73,320627,0
2010-05-20,4.64,4.85,4.6,4.8,471361,0
2010-05-21,4.76,4.86,4.55,4.83,248992,0
2010-05-24,4.91,4.96,4.75,4.77,182647,0
2010-05-25,4.64,4.64,4.29,4.6,345576,0
2010-05-26,4.62,4.76,4.56,4.64,116894,0
2010-05-27,4.73,4.78,4.65,4.75,127920,0
2010-05-28,4.75,4.8,4.66,4.72,192837,0
2010-06-01,4.75,5.12,4.66,4.99,608649,0
2010-06-02,4.99,5.09,4.81,4.87,395966,0
2010-06-03,4.92,4.97,4.76,4.92,230465,0
2010-06-04,4.79,4.86,4.71,4.75,163437,0
2010-06-07,4.8,4.89,4.73,4.75,209733,0
2010-06-08,4.75,4.89,4.68,4.75,251798,0
2010-06-09,4.76,4.88,4.74,4.8,181763,0
2010-06-10,4.89,4.99,4.83,4.95,174350,0
2010-06-11,4.91,5.17,4.88,5.05,336456,0
2010-06-14,5.15,5.23,5,5.03,279507,0
2010-06-15,5.18,5.21,5.06,5.16,367188,0
2010-06-16,5.12,5.16,5.06,5.13,115064,0
2010-06-17,5.19,5.19,4.95,5.05,298689,0
2010-06-18,4.98,5.05,4.79,4.89,362993,0
2010-06-21,4.94,4.94,4.59,4.63,401148,0
2010-06-22,4.65,4.82,4.65,4.78,478755,0
2010-06-23,4.75,4.78,4.55,4.71,466109,0
2010-06-24,4.75,4.89,4.68,4.82,443961,0
2010-06-25,4.8,4.81,4.73,4.79,141123,0
2010-06-28,4.91,4.91,4.66,4.72,113590,0
2010-06-29,4.66,4.72,4.31,4.32,176228,0
2010-06-30,4.36,4.52,4.28,4.38,232084,0
2010-07-01,4.4,4.51,4.15,4.26,148480,0
2010-07-02,4.31,4.35,4.17,4.17,155091,0
2010-07-06,4.07,4.22,4.02,4.02,198545,0
2010-07-07,4,4.28,4,4.25,198731,0
2010-07-08,4.32,4.47,4.21,4.44,88246,0
2010-07-09,4.41,4.5,4.31,4.49,105219,0
2010-07-12,4.45,4.5,3.98,4.37,123412,0
2010-07-13,4.46,4.72,4.4,4.69,267092,0
2010-07-14,4.8,4.84,4.62,4.67,255577,0
2010-07-15,4.64,4.67,4.52,4.56,183371,0
2010-07-16,4.52,4.55,4.49,4.51,57030,0
2010-07-19,4.48,4.58,4.46,4.58,135955,0
2010-07-20,4.55,4.89,4.53,4.87,291218,0
2010-07-21,4.87,4.88,4.8,4.8,102561,0
2010-07-22,4.85,5.02,4.85,4.92,554698,0
2010-07-23,4.92,5.07,4.92,5.04,174631,0
2010-07-26,5.04,5.1,4.98,5.1,162825,0
2010-07-27,5.1,5.15,5,5.01,144363,0
2010-07-28,5.04,5.09,4.95,5.05,87302,0
2010-07-29,5.07,5.16,5.03,5.07,439969,0
2010-07-30,5.03,5.1,5,5.03,101013,0
2010-08-02,5.09,5.13,5.02,5.06,129120,0
2010-08-03,5.12,5.49,5.12,5.4,885100,0
2010-08-04,5.41,5.49,5.3,5.4,605214,0
2010-08-05,5.4,5.4,5.28,5.31,206569,0
2010-08-06,5.29,5.61,5.24,5.5,609958,0
2010-08-09,5.57,5.64,5.34,5.62,418627,0
2010-08-10,5.77,5.77,5.5,5.61,579989,0
2010-08-11,5.75,5.84,5.29,5.3,1016395,0
2010-08-12,5.26,5.68,5.15,5.59,641180,0
2010-08-13,5.53,5.63,5.48,5.62,305598,0
2010-08-16,5.64,5.76,5.49,5.68,560770,0
2010-08-17,5.79,5.83,5.64,5.77,446100,0
2010-08-18,5.76,6.02,5.75,5.97,480554,0
2010-08-19,5.97,5.98,5.76,5.88,318252,0
2010-08-20,5.73,5.77,5.38,5.57,295739,0
2010-08-23,5.57,5.8,5.57,5.74,174164,0
2010-08-24,5.69,5.69,5.51,5.61,139908,0
2010-08-25,5.59,5.59,5.3,5.35,250898,0
2010-08-26,5.41,5.41,5.15,5.19,435162,0
2010-08-27,5.21,5.4,5.2,5.38,276849,0
2010-08-30,5.33,5.38,5.18,5.22,151211,0
2010-08-31,5.25,5.31,5.17,5.24,239373,0
2010-09-01,5.28,5.75,5.25,5.72,503357,0
2010-09-02,5.68,5.8,5.67,5.76,189059,0
2010-09-03,5.81,5.88,5.75,5.85,286992,0
2010-09-07,5.88,5.89,5.8,5.85,344463,0
2010-09-08,5.76,5.89,5.76,5.81,124179,0
2010-09-09,5.85,5.87,5.78,5.83,243653,0
2010-09-10,5.83,5.88,5.74,5.75,144558,0
2010-09-13,5.8,5.86,5.77,5.86,163219,0
2010-09-14,5.83,5.89,5.77,5.83,185860,0
2010-09-15,5.82,5.91,5.75,5.9,277415,0
2010-09-16,5.85,5.96,5.77,5.81,90072,0
2010-09-17,5.84,5.86,5.73,5.73,106582,0
2010-09-20,5.73,5.86,5.73,5.83,174166,0
2010-09-21,5.87,5.87,5.75,5.82,193817,0
2010-09-22,5.83,5.88,5.77,5.77,171074,0
2010-09-23,5.76,5.8,5.7,5.74,102269,0
2010-09-24,5.67,5.78,5.67,5.76,107112,0
2010-09-27,5.81,5.83,5.77,5.79,235379,0
2010-09-28,5.83,5.87,5.77,5.81,307055,0
2010-09-29,5.77,5.9,5.77,5.86,284560,0
2010-09-30,5.89,6.2,5.89,6.09,688982,0
2010-10-01,6.15,6.3,6.15,6.26,530962,0
2010-10-04,6.2,6.31,6.09,6.16,548372,0
2010-10-05,6.2,6.28,5.99,6.24,349267,0
2010-10-06,6.11,6.3,6.08,6.28,497140,0
2010-10-07,6.35,6.38,6.16,6.19,154275,0
2010-10-08,6.18,6.34,6.18,6.2,316528,0
2010-10-11,6.24,6.33,6.18,6.29,115528,0
2010-10-12,6.26,6.26,5.81,5.81,621285,0
2010-10-13,5.85,6.11,5.84,5.97,714279,0
2010-10-14,6,6.03,5.92,5.92,362686,0
2010-10-15,5.94,6,5.88,5.91,244354,0
2010-10-18,5.87,6.02,5.85,5.93,245733,0
2010-10-19,5.93,6.03,5.9,5.99,382990,0
2010-10-20,6.08,6.23,6.04,6.18,403992,0
2010-10-21,6.23,6.25,6,6.08,263017,0
2010-10-22,6.12,6.25,6.07,6.21,357133,0
2010-10-25,6.18,6.33,6.18,6.3,525191,0
2010-10-26,6.2,6.29,6.15,6.29,237892,0
2010-10-27,6.28,6.3,6.2,6.27,359217,0
2010-10-28,6.3,6.34,6.24,6.32,235390,0
2010-10-29,6.33,6.71,6.32,6.46,509517,0
2010-11-01,6.54,6.65,6.49,6.5,450543,0
2010-11-02,6.61,6.69,6.51,6.61,478066,0
2010-11-03,6.66,6.87,6.63,6.85,528927,0
2010-11-04,6.9,7.25,6.9,7.09,1023617,0
2010-11-05,7.11,7.35,7.1,7.19,674878,0
2010-11-08,7.3,7.6,7.12,7.33,672076,0
2010-11-09,7.5,7.52,7.25,7.39,768173,0
2010-11-10,7.5,7.51,7.26,7.49,783143,0
2010-11-11,7.36,7.49,6.91,7.03,1160913,0
2010-11-12,6.97,6.99,6.55,6.66,773563,0
2010-11-15,6.69,7.16,6.69,6.89,567750,0
2010-11-16,6.9,7.03,6.73,6.89,439308,0
2010-11-17,6.9,6.93,6.59,6.68,386486,0
2010-11-18,6.75,6.98,6.74,6.91,235195,0
2010-11-19,6.98,6.98,6.74,6.77,256359,0
2010-11-22,6.77,6.89,6.62,6.7,320285,0
2010-11-23,6.62,6.78,6.55,6.58,341717,0
2010-11-24,6.63,7.02,6.61,6.98,425375,0
2010-11-26,6.86,7,6.85,7,100394,0
2010-11-29,6.97,6.98,6.75,6.82,212207,0
2010-11-30,6.72,6.93,6.72,6.93,297932,0
2010-12-01,7,7.09,6.91,6.95,371995,0
2010-12-02,6.93,7,6.9,6.97,170189,0
2010-12-03,6.92,7.17,6.92,7.15,335722,0
2010-12-06,7.11,7.39,7.11,7.2,344395,0
2010-12-07,7.27,7.33,7.17,7.17,155568,0
2010-12-08,7.15,7.29,7.14,7.26,186278,0
2010-12-09,7.28,7.66,7.22,7.51,428566,0
2010-12-10,7.49,7.58,7.47,7.52,147076,0
2010-12-13,7.55,7.76,7.5,7.74,380280,0
2010-12-14,7.74,7.78,7.69,7.76,306019,0
2010-12-15,7.8,7.97,7.72,7.97,368760,0
2010-12-16,8,8.17,8,8.04,599417,0
2010-12-17,8.09,8.22,8,8.2,483261,0
2010-12-20,8.25,8.72,8.24,8.71,791581,0
2010-12-21,8.75,8.83,8.25,8.46,903903,0
2010-12-22,8.06,8.27,7.61,8.08,1183705,0
2010-12-23,8.07,8.13,7.88,7.93,361379,0
2010-12-27,7.93,8.1,7.93,8.06,91400,0
2010-12-28,8.05,8.13,7.9,7.97,248525,0
2010-12-29,8,8.1,7.85,7.9,217607,0
2010-12-30,7.91,7.97,7.69,7.75,357035,0
2010-12-31,7.82,7.94,7.8,7.82,104995,0
2011-01-03,7.86,7.97,7.69,7.72,207162,0
2011-01-04,7.75,7.83,7.53,7.61,309373,0
2011-01-05,7.67,8.08,7.66,7.98,509781,0
2011-01-06,8.02,8.19,7.88,7.88,305358,0
2011-01-07,7.95,8.18,7.85,8.18,190499,0
2011-01-10,8.18,8.24,8.04,8.04,170983,0
2011-01-11,8.11,8.53,8.06,8.39,572001,0
2011-01-12,8.43,8.49,8.3,8.43,237317,0
2011-01-13,8.43,8.47,8.24,8.44,179948,0
2011-01-14,8.43,8.5,8.29,8.42,171736,0
2011-01-18,8.42,8.47,8.09,8.2,446023,0
2011-01-19,8.16,8.25,7.78,7.83,417666,0
2011-01-20,7.61,7.7,7.4,7.55,504587,0
2011-01-21,7.65,7.72,7.5,7.69,158488,0
2011-01-24,7.66,7.69,7.35,7.57,320503,0
2011-01-25,7.39,7.52,7.21,7.41,488928,0
2011-01-26,7.4,7.59,7.3,7.49,262315,0
2011-01-27,7.47,7.66,7.33,7.45,186574,0
2011-01-28,7.38,7.41,7.03,7.05,260417,0
2011-01-31,7.1,7.44,6.9,7.35,656742,0
2011-02-01,7.34,7.46,7.29,7.37,247877,0
2011-02-02,7.33,7.33,6.57,6.71,764804,0
2011-02-03,6.72,6.95,6.57,6.94,926048,0
2011-02-04,7.42,7.52,6.95,7.06,347744,0
2011-02-07,7.08,7.24,7.08,7.2,240268,0
2011-02-08,7.21,7.33,7.17,7.22,124863,0
2011-02-09,7.22,7.25,7.11,7.14,381336,0
2011-02-10,7.09,7.23,7.09,7.2,889134,0
2011-02-11,7.15,7.22,6.93,6.95,237535,0
2011-02-14,6.92,7.15,6.91,7.14,293735,0
2011-02-15,7.08,7.09,7,7.03,117076,0
2011-02-16,7.03,7.25,7,7.22,312707,0
2011-02-18,7.29,7.34,7.18,7.32,281417,0
2011-02-22,7.25,7.29,7,7.07,207582,0
2011-02-23,7.09,7.1,6.75,6.82,246215,0
2011-02-24,6.8,6.82,6.6,6.72,224097,0
2011-02-25,6.73,6.88,6.7,6.85,161023,0
2011-02-28,6.89,6.92,6.84,6.87,211083,0
2011-03-01,6.92,6.99,6.88,6.94,266101,0
2011-03-02,6.97,7.17,6.96,7.13,232671,0
2011-03-03,7.15,7.31,7.1,7.12,404110,0
2011-03-04,7.12,7.12,6.94,7,246344,0
2011-03-07,7.07,7.07,6.83,7.02,216476,0
2011-03-08,6.96,7.29,6.92,7.23,204994,0
2011-03-09,7.33,7.33,6.92,6.99,401033,0
2011-03-10,6.94,7.06,6.75,6.86,374622,0
2011-03-11,6.84,6.85,6.62,6.7,267317,0
2011-03-14,6.63,6.68,6.55,6.62,228512,0
2011-03-15,6.37,6.51,6.2,6.48,341913,0
2011-03-16,6.5,6.64,6.27,6.46,307390,0
2011-03-17,6.51,6.65,6.27,6.35,210912,0
2011-03-18,6.44,6.49,6.36,6.47,115268,0
2011-03-21,6.49,6.64,6.46,6.62,201590,0
2011-03-22,6.64,6.74,6.59,6.64,75052,0
2011-03-23,6.65,6.81,6.63,6.74,114971,0
2011-03-24,6.78,6.8,6.67,6.73,347331,0
2011-03-25,6.75,6.88,6.71,6.84,142119,0
2011-03-28,6.88,7.04,6.79,7.04,350848,0
2011-03-29,7.07,7.16,7.02,7.15,154125,0
2011-03-30,7.18,7.26,7.14,7.26,204856,0
2011-03-31,7.27,7.44,7.25,7.43,366820,0
2011-04-01,7.44,7.67,7.4,7.65,516109,0
2011-04-04,7.68,7.69,7.39,7.56,382561,0
2011-04-05,7.56,7.68,7.48,7.67,123006,0
2011-04-06,7.7,7.89,7.62,7.87,219167,0
2011-04-07,7.84,7.97,7.79,7.95,260088,0
2011-04-08,7.97,8,7.81,7.89,323768,0
2011-04-11,7.9,7.9,7.71,7.73,236506,0
2011-04-12,7.66,7.78,7.35,7.39,402794,0
2011-04-13,7.45,7.47,7.2,7.25,202218,0
2011-04-14,7.24,7.4,7.15,7.35,348938,0
2011-04-15,7.36,7.36,7.16,7.2,229547,0
2011-04-18,7.04,7.13,6.85,7.05,175646,0
2011-04-19,7.05,7.06,6.95,7.06,368859,0
2011-04-20,7.11,7.28,7.01,7.16,238866,0
2011-04-21,7.2,7.22,7.06,7.15,135261,0
2011-04-25,7.13,7.21,7.04,7.05,142482,0
2011-04-26,7.03,7.11,6.98,7.02,330470,0
2011-04-27,7,7.09,7,7.06,110754,0
2011-04-28,7.04,7.12,6.99,7.06,180141,0
2011-04-29,7.04,7.12,7.04,7.06,74315,0
2011-05-02,7,7.06,6.94,7,365938,0
2011-05-03,6.99,7.09,6.91,7.01,425991,0
2011-05-04,7,7.08,6.91,7,178902,0
2011-05-05,6.97,7,6.82,6.9,135911,0
2011-05-06,7.02,7.12,6.95,7.02,220153,0
2011-05-09,7.05,7.24,7.02,7.21,219081,0
2011-05-10,7.25,7.43,7.19,7.35,201624,0
2011-05-11,7.32,7.43,7.29,7.42,184804,0
2011-05-12,7.43,7.57,7.25,7.46,323820,0
2011-05-13,7.45,7.53,7.16,7.26,190192,0
2011-05-16,7.23,7.34,7.17,7.3,187991,0
2011-05-17,7.2,7.4,7.17,7.39,299990,0
2011-05-18,7.4,7.56,7.33,7.55,295449,0
2011-05-19,7.59,7.72,7.53,7.71,227081,0
2011-05-20,7.69,7.87,7.62,7.81,245157,0
2011-05-23,7.73,7.73,7.6,7.67,138760,0
2011-05-24,7.72,7.75,7.7,7.7,254615,0
2011-05-25,7.66,7.7,7.63,7.67,99258,0
2011-05-26,7.64,7.7,7.54,7.67,155235,0
2011-05-27,7.64,7.78,7.64,7.72,108073,0
2011-05-31,7.98,8,7.7,7.77,279032,0
2011-06-01,7.78,7.82,7.66,7.69,188367,0
2011-06-02,7.67,7.72,7.39,7.52,195023,0
2011-06-03,7.42,7.73,7.32,7.4,547624,0
2011-06-06,8.5,8.58,7.51,7.55,3284342,0
2011-06-07,7.8,8.09,7.57,7.95,1361593,0
2011-06-08,7.88,8,7.62,7.67,520772,0
2011-06-09,7.7,7.78,7.6,7.71,324020,0
2011-06-10,7.7,7.7,7.16,7.19,1183905,0
2011-06-13,7.1,7.18,6.83,7.03,644764,0
2011-06-14,7.08,7.12,6.91,7.07,400264,0
2011-06-15,6.98,7.02,6.69,6.71,375825,0
2011-06-16,6.73,6.81,6.57,6.69,347006,0
2011-06-17,6.77,6.87,6.6,6.65,370410,0
2011-06-20,6.61,6.89,6.5,6.74,239987,0
2011-06-21,6.81,7,6.79,6.87,377808,0
2011-06-22,6.86,6.98,6.85,6.87,104010,0
2011-06-23,6.68,6.87,6.68,6.84,193365,0
2011-06-24,6.83,6.94,6.75,6.82,176105,0
2011-06-27,6.79,6.81,6.72,6.8,336463,0
2011-06-28,6.85,7.32,6.79,7.25,434331,0
2011-06-29,7.18,7.28,6.98,7.06,225441,0
2011-06-30,7.11,7.2,7,7.11,172475,0
2011-07-01,7.1,7.29,7.08,7.22,90761,0
2011-07-05,7.12,7.12,6.93,6.96,222225,0
2011-07-06,6.97,7.05,6.91,7,129788,0
2011-07-07,7.04,7.04,6.91,6.95,223282,0
2011-07-08,6.87,6.95,6.82,6.88,210256,0
2011-07-11,6.8,6.8,6.6,6.6,315295,0
2011-07-12,6.59,6.59,6.51,6.52,202927,0
2011-07-13,6.56,6.83,6.55,6.79,247923,0
2011-07-14,6.85,6.85,6.52,6.54,148145,0
2011-07-15,6.59,6.71,6.55,6.56,136419,0
2011-07-18,6.55,6.62,6.45,6.54,175329,0
2011-07-19,6.61,6.79,6.52,6.78,167753,0
2011-07-20,6.69,6.79,6.57,6.6,101055,0
2011-07-21,6.62,6.75,6.59,6.62,268775,0
2011-07-22,6.62,6.7,6.49,6.54,520762,0
2011-07-25,6.31,6.51,6.3,6.5,337506,0
2011-07-26,6.46,6.5,6.3,6.32,190358,0
2011-07-27,6.24,6.24,5.96,6.07,512578,0
2011-07-28,6.09,6.15,6,6.08,326311,0
2011-07-29,6.07,6.14,5.86,5.89,301943,0
2011-08-01,5.99,6.05,5.66,5.84,122268,0
2011-08-02,5.78,5.94,5.57,5.62,367251,0
2011-08-03,5.72,5.93,5.42,5.82,476585,0
2011-08-04,5.72,5.72,5.15,5.17,648226,0
2011-08-05,5.16,5.34,4.78,5.22,579437,0
2011-08-08,4.9,5.08,4.77,4.88,512125,0
2011-08-09,4.96,5.02,4.63,4.99,459015,0
2011-08-10,4.91,5.25,4.9,5.17,436248,0
2011-08-11,5.27,5.39,5.09,5.15,362910,0
2011-08-12,5.22,5.35,5.11,5.16,241418,0
2011-08-15,5.28,5.49,5.22,5.45,280227,0
2011-08-16,5.5,5.55,5.38,5.5,277544,0
2011-08-17,5.46,5.53,5.25,5.31,328140,0
2011-08-18,5.18,5.22,4.89,4.93,351289,0
2011-08-19,4.84,4.97,4.68,4.73,400311,0
2011-08-22,4.8,5.02,4.7,4.91,542623,0
2011-08-23,4.93,5.03,4.8,4.98,244854,0
2011-08-24,5.02,5.38,4.95,5.28,368377,0
2011-08-25,5.32,5.51,5.23,5.31,438298,0
2011-08-26,5.25,5.29,4.9,5.08,395578,0
2011-08-29,5.13,5.29,5.13,5.18,163211,0
2011-08-30,5.14,5.18,4.95,5.01,258070,0
2011-08-31,5.06,5.28,5.03,5.23,271912,0
2011-09-01,5.27,5.36,5,5.03,228213,0
2011-09-02,4.95,5.02,4.95,4.98,137330,0
2011-09-06,4.79,4.91,4.68,4.74,496434,0
2011-09-07,4.9,5.04,4.8,4.97,298522,0
2011-09-08,4.95,5.29,4.95,5.09,424765,0
2011-09-09,5.12,5.14,4.9,4.97,218218,0
2011-09-12,4.94,5,4.76,4.88,61526,0
2011-09-13,4.9,4.91,4.79,4.87,204053,0
2011-09-14,4.87,5,4.76,4.92,964091,0
2011-09-15,4.95,5.08,4.85,5.02,327577,0
2011-09-16,5.01,5.08,4.93,5.02,170245,0
2011-09-19,4.95,5.11,4.79,5.09,279417,0
2011-09-20,5.09,5.16,4.98,5.09,734708,0
2011-09-21,5.13,5.28,5.06,5.12,299984,0
2011-09-22,5,5.16,4.84,4.96,531716,0
2011-09-23,4.93,5.09,4.88,4.93,166772,0
2011-09-26,5.08,5.08,4.8,4.87,208104,0
2011-09-27,4.91,5.02,4.64,4.71,451917,0
2011-09-28,4.73,4.8,4.63,4.64,153222,0
2011-09-29,4.74,4.91,4.74,4.85,319325,0
2011-09-30,4.78,4.98,4.78,4.93,242378,0
2011-10-03,4.87,4.94,4.54,4.64,327500,0
2011-10-04,4.6,4.71,4.4,4.57,213993,0
2011-10-05,4.57,4.68,4.51,4.67,98672,0
2011-10-06,4.54,5.02,4.54,4.99,149364,0
2011-10-07,5,5.14,4.99,5.02,148933,0
2011-10-10,5.11,5.25,5.07,5.19,83437,0
2011-10-11,5.15,5.25,5.06,5.25,56585,0
2011-10-12,5.25,5.33,5.19,5.32,136066,0
2011-10-13,5.28,5.52,5.23,5.49,103288,0
2011-10-14,5.56,5.56,5.36,5.45,63886,0
2011-10-17,5.45,5.46,5.1,5.13,104296,0
2011-10-18,5.14,5.37,5.09,5.34,131575,0
2011-10-19,5.33,5.37,5.2,5.35,76930,0
2011-10-20,5.3,5.38,5.18,5.33,83753,0
2011-10-21,5.45,5.53,5.21,5.3,88262,0
2011-10-24,5.28,5.55,5.19,5.49,128049,0
2011-10-25,5.47,5.47,5.28,5.28,26631,0
2011-10-26,5.35,5.41,5.21,5.32,160429,0
2011-10-27,5.41,5.62,5.3,5.54,104649,0
2011-10-28,5.48,5.53,5.18,5.28,188300,0
2011-10-31,5.23,5.39,5.19,5.2,250613,0
2011-11-01,5.15,5.17,4.96,5.01,86149,0
2011-11-02,5.04,5.15,4.98,5.1,43103,0
2011-11-03,5.15,5.34,5.03,5.3,106289,0
2011-11-04,5.27,5.3,5.15,5.16,36296,0
2011-11-07,5.15,5.15,4.95,5.05,77102,0
2011-11-08,5.05,5.19,4.91,5.14,88820,0
2011-11-09,4.99,5.12,4.85,4.88,112757,0
2011-11-10,4.96,5,4.75,4.83,56022,0
2011-11-11,4.92,5.04,4.82,4.99,84903,0
2011-11-14,4.93,4.97,4.73,4.73,92720,0
2011-11-15,4.73,4.96,4.7,4.87,80538,0
2011-11-16,4.85,5.21,4.81,5.1,223084,0
2011-11-17,5.11,5.26,5,5.25,140988,0
2011-11-18,5.26,5.8,5.25,5.73,316523,0
2011-11-21,5.48,5.65,5.39,5.48,264065,0
2011-11-22,5.44,5.6,5.37,5.46,252310,0
2011-11-23,5.45,5.51,5.18,5.27,166943,0
2011-11-25,5.25,5.25,5.05,5.08,45590,0
2011-11-28,5.27,5.27,4.99,5,139531,0
2011-11-29,4.99,5.06,4.7,5.06,417272,0
2011-11-30,5.19,5.2,4.95,4.99,202101,0
2011-12-01,5,5.06,4.85,4.93,421666,0
2011-12-02,4.98,5,4.79,4.83,116793,0
2011-12-05,4.88,4.94,4.78,4.81,61978,0
2011-12-06,4.8,4.81,4.7,4.74,87236,0
2011-12-07,4.72,4.99,4.72,4.95,104548,0
2011-12-08,4.91,4.95,4.8,4.8,84368,0
2011-12-09,4.81,5.15,4.76,5.07,172328,0
2011-12-12,5.02,5.11,5,5.07,91672,0
2011-12-13,5.08,5.2,5.03,5.04,86070,0
2011-12-14,5.01,5.19,4.95,5.08,136446,0
2011-12-15,5.1,5.17,5.01,5.02,62941,0
2011-12-16,5.03,5.16,5,5.03,66499,0
2011-12-19,5.05,5.08,4.95,4.95,72777,0
2011-12-20,5.04,5.18,5,5.05,118003,0
2011-12-21,5.03,5.32,5.01,5.28,95067,0
2011-12-22,5.3,5.3,5.15,5.16,152530,0
2011-12-23,5.17,5.2,5.09,5.17,127368,0
2011-12-27,5.13,5.2,4.94,5.01,141751,0
2011-12-28,5,5.05,4.75,4.84,262056,0
2011-12-29,4.87,4.9,4.81,4.81,143113,0
2011-12-30,4.84,4.85,4.77,4.82,102634,0
2012-01-03,4.91,5,4.84,4.87,94022,0
2012-01-04,4.86,4.86,4.54,4.55,215639,0
2012-01-05,4.55,4.73,4.55,4.65,265983,0
2012-01-06,4.66,4.69,4.5,4.51,144895,0
2012-01-09,4.5,4.5,4.15,4.16,759018,0
2012-01-10,4.21,4.29,4.13,4.25,1058169,0
2012-01-11,4.34,4.35,4.23,4.3,381951,0
2012-01-12,4.32,4.72,4.31,4.6,721987,0
2012-01-13,4.59,4.59,4.43,4.47,163012,0
2012-01-17,4.51,4.68,4.47,4.59,298053,0
2012-01-18,4.57,4.61,4.47,4.47,123484,0
2012-01-19,4.44,4.49,4.31,4.34,197323,0
2012-01-20,4.34,4.34,4.24,4.27,201350,0
2012-01-23,4.27,4.35,4.25,4.28,248665,0
2012-01-24,4.26,4.38,4.2,4.34,262435,0
2012-01-25,4.38,4.46,4.32,4.45,161516,0
2012-01-26,4.42,4.62,4.4,4.5,281671,0
2012-01-27,4.46,4.73,4.46,4.67,207804,0
2012-01-30,4.66,4.85,4.63,4.82,171889,0
2012-01-31,4.84,4.94,4.75,4.88,127850,0
2012-02-01,4.95,5.02,4.91,5,142789,0
2012-02-02,5.02,5.08,4.99,5.05,113921,0
2012-02-03,5.05,5.18,4.99,5.09,525797,0
2012-02-06,5.07,5.22,5.03,5.2,344110,0
2012-02-07,5.2,5.27,5.17,5.23,104681,0
2012-02-08,5.2,5.53,5.2,5.5,232138,0
2012-02-09,5.46,5.55,5.21,5.25,234669,0
2012-02-10,5.23,5.35,5.09,5.22,189247,0
2012-02-13,5.31,5.38,5.26,5.27,100886,0
2012-02-14,5.26,5.36,5.24,5.32,122905,0
2012-02-15,5.36,5.38,5.28,5.29,128248,0
2012-02-16,5.3,5.36,5.22,5.24,270272,0
2012-02-17,5.25,5.38,5.19,5.28,90987,0
2012-02-21,5.29,5.38,5.26,5.27,217439,0
2012-02-22,5.25,5.42,5.19,5.28,762651,0
2012-02-23,5.28,5.35,5.21,5.27,70994,0
2012-02-24,5.25,5.33,5.22,5.28,59910,0
2012-02-27,5.17,5.25,5.04,5.12,210010,0
2012-02-28,5.12,5.2,5.05,5.08,286710,0
2012-02-29,5.06,5.13,4.98,5.02,342188,0
2012-03-01,5.04,5.14,4.99,5.05,96735,0
2012-03-02,5.04,5.2,5.04,5.15,155426,0
2012-03-05,5.17,5.25,4.99,5.08,261562,0
2012-03-06,4.96,5.14,4.96,5.11,180859,0
2012-03-07,5.07,5.4,5.04,5.21,446610,0
2012-03-08,5.25,5.3,5.1,5.27,496822,0
2012-03-09,5.3,5.3,5.2,5.25,286352,0
2012-03-12,5.22,5.29,5.2,5.23,67223,0
2012-03-13,5.27,5.41,5.22,5.35,150105,0
2012-03-14,5.32,5.35,5.22,5.28,225603,0
2012-03-15,5.27,5.4,5.27,5.31,72435,0
2012-03-16,5.33,5.34,5.24,5.27,75527,0
2012-03-19,5.26,5.37,5.25,5.32,200694,0
2012-03-20,5.28,5.43,5.19,5.31,90767,0
2012-03-21,5.28,5.32,5.2,5.27,211136,0
2012-03-22,5.23,5.31,5.2,5.23,51005,0
2012-03-23,5.22,5.27,5.16,5.25,80649,0
2012-03-26,5.29,5.48,5.27,5.45,276390,0
2012-03-27,5.44,5.44,5.29,5.39,196322,0
2012-03-28,5.39,5.48,5.35,5.41,95415,0
2012-03-29,5.38,5.48,5.38,5.41,89210,0
2012-03-30,5.43,5.56,5.34,5.47,129224,0
2012-04-02,5.48,5.62,5.48,5.6,96397,0
2012-04-03,5.6,5.88,5.6,5.75,158342,0
2012-04-04,5.71,5.73,5.48,5.54,172635,0
2012-04-05,5.54,5.62,5.43,5.46,47061,0
2012-04-09,5.4,5.48,5.34,5.43,75858,0
2012-04-10,5.41,5.48,5.36,5.44,113117,0
2012-04-11,5.5,5.62,5.32,5.47,176789,0
2012-04-12,5.46,5.63,5.41,5.53,133364,0
2012-04-13,5.51,5.55,5.45,5.47,54282,0
2012-04-16,5.5,5.5,5.4,5.44,72583,0
2012-04-17,5.49,5.63,5.49,5.62,65080,0
2012-04-18,5.59,5.75,5.54,5.71,134460,0
2012-04-19,5.68,5.74,5.63,5.68,69763,0
2012-04-20,5.68,5.7,5.61,5.68,221061,0
2012-04-23,5.62,5.64,5.42,5.43,109020,0
2012-04-24,5.45,5.7,5.4,5.67,112857,0
2012-04-25,5.7,5.76,5.63,5.72,58251,0
2012-04-26,5.68,5.72,5.58,5.68,79379,0
2012-04-27,5.7,5.79,5.5,5.75,98950,0
2012-04-30,5.72,5.96,5.72,5.81,138618,0
2012-05-01,5.86,5.92,5.72,5.76,71405,0
2012-05-02,5.7,5.77,5.62,5.65,125549,0
2012-05-03,5.66,5.68,5.46,5.54,88352,0
2012-05-04,5.55,5.64,5.46,5.6,64906,0
2012-05-07,5.6,5.75,5.51,5.73,55790,0
2012-05-08,5.73,5.79,5.65,5.66,94942,0
2012-05-09,5.62,5.91,5.51,5.89,163146,0
2012-05-10,5.91,5.99,5.83,5.89,225723,0
2012-05-11,5.86,6.02,5.82,5.97,291626,0
2012-05-14,5.96,6.05,5.86,5.92,314214,0
2012-05-15,5.89,5.96,5.77,5.95,96155,0
2012-05-16,5.92,5.92,5.76,5.86,195672,0
2012-05-17,5.87,5.99,5.8,5.92,101634,0
2012-05-18,5.92,5.99,5.79,5.82,80137,0
2012-05-21,5.81,5.88,5.6,5.62,50828,0
2012-05-22,5.58,5.89,5.58,5.85,197383,0
2012-05-23,5.81,5.85,5.72,5.8,92764,0
2012-05-24,5.67,5.86,5.62,5.81,137742,0
2012-05-25,5.81,5.85,5.73,5.85,50843,0
2012-05-29,5.85,5.99,5.85,5.93,350217,0
2012-05-30,5.9,5.99,5.86,5.96,129031,0
2012-05-31,5.99,6.08,5.89,6.02,213049,0
2012-06-01,5.93,6,5.84,5.91,76155,0
2012-06-04,5.88,5.91,5.78,5.89,118852,0
2012-06-05,5.87,6.03,5.85,6,99964,0
2012-06-06,6.01,6.14,5.99,6.13,148511,0
2012-06-07,6.14,6.2,5.98,6.05,265920,0
2012-06-08,6.03,6.03,5.9,5.99,28453,0
2012-06-11,6.01,6.04,5.76,5.77,451375,0
2012-06-12,5.82,5.88,5.77,5.84,51320,0
2012-06-13,5.86,6.04,5.75,5.77,141603,0
2012-06-14,5.79,5.84,5.67,5.74,127553,0
2012-06-15,5.73,5.8,5.71,5.79,76066,0
2012-06-18,5.75,5.77,5.67,5.71,141854,0
2012-06-19,5.71,5.79,5.71,5.73,167721,0
2012-06-20,5.73,5.81,5.7,5.77,91090,0
2012-06-21,5.75,5.77,5.67,5.7,68103,0
2012-06-22,5.72,5.72,5.44,5.51,103410,0
2012-06-25,5.41,5.5,5.39,5.47,72239,0
2012-06-26,5.46,5.49,5.4,5.47,80527,0
2012-06-27,5.47,5.5,5.41,5.42,89240,0
2012-06-28,5.45,5.55,5.4,5.54,93550,0
2012-06-29,5.68,5.84,5.59,5.61,80864,0
2012-07-02,5.61,5.82,5.61,5.77,77636,0
2012-07-03,5.77,5.89,5.73,5.88,69094,0
2012-07-05,5.83,5.86,5.71,5.77,75206,0
2012-07-06,5.73,5.9,5.73,5.87,51754,0
2012-07-09,5.83,5.84,5.72,5.73,141843,0
2012-07-10,5.71,5.77,5.7,5.71,65908,0
2012-07-11,5.7,5.99,5.7,5.8,103724,0
2012-07-12,5.78,5.78,5.69,5.73,75308,0
2012-07-13,5.72,5.75,5.65,5.73,67125,0
2012-07-16,5.68,5.72,5.54,5.6,82900,0
2012-07-17,5.64,5.6499,5.39,5.48,84501,0
2012-07-18,5.41,5.5,5.21,5.32,119821,0
2012-07-19,5.31,5.42,5.3,5.41,376918,0
2012-07-20,5.41,5.44,5.34,5.37,61251,0
2012-07-23,5.3,5.38,5.21,5.35,89515,0
2012-07-24,5.32,5.33,5.23,5.27,63785,0
2012-07-25,5.24,5.29,5.05,5.19,210039,0
2012-07-26,5.21,5.28,5.17,5.23,184885,0
2012-07-27,5.25,5.39,5.22,5.37,180957,0
2012-07-30,5.35,5.47,5.35,5.41,82778,0
2012-07-31,5.4299,5.4299,5.33,5.34,96896,0
2012-08-01,5.34,5.4,5.2,5.2,58646,0
2012-08-02,5.17,5.26,5.14,5.15,76098,0
2012-08-03,5.23,5.28,5.05,5.08,148995,0
2012-08-06,5.05,5.15,4.86,4.91,219637,0
2012-08-07,4.96,5.0699,4.96,5.05,106213,0
2012-08-08,5.05,5.18,5.03,5.14,162429,0
2012-08-09,5.15,5.18,5.06,5.1,334201,0
2012-08-10,5.13,5.26,5.12,5.12,485041,0
2012-08-13,5.36,5.41,5.05,5.18,383027,0
2012-08-14,5.23,5.3,4.98,5.11,523416,0
2012-08-15,5.1,5.17,5.05,5.08,419600,0
2012-08-16,5.1,5.15,4.97,5.11,344044,0
2012-08-17,5.12,5.38,5.09,5.35,388667,0
2012-08-20,5.36,5.69,5.36,5.52,618742,0
2012-08-21,5.59,5.66,5.27,5.41,568742,0
2012-08-22,5.38,5.5,5.36,5.48,163951,0
2012-08-23,5.49,5.785,5.46,5.73,422998,0
2012-08-24,5.71,5.91,5.7,5.9,194168,0
2012-08-27,5.9,5.97,5.82,5.87,188504,0
2012-08-28,5.86,5.93,5.84,5.87,165400,0
2012-08-29,5.89,6,5.79,5.98,300828,0
2012-08-30,5.96,6,5.9,5.95,231044,0
2012-08-31,5.93,6.04,5.93,6,155117,0
2012-09-04,6,6.03,5.83,5.96,191777,0
2012-09-05,5.91,6.08,5.7617,6.05,252281,0
2012-09-06,6.06,6.25,5.93,6.21,290042,0
2012-09-07,6.1,6.26,6.1,6.24,329559,0
2012-09-10,6.2,6.22,6.17,6.17,291138,0
2012-09-11,6.13,6.17,5.85,6.09,585781,0
2012-09-12,6.06,6.17,6.06,6.15,51214,0
2012-09-13,6.12,6.47,6.12,6.46,360990,0
2012-09-14,6.49,6.49,6.13,6.24,241399,0
2012-09-17,6.26,6.32,6.13,6.3,142900,0
2012-09-18,6.27,6.34,6.17,6.27,182248,0
2012-09-19,6.29,6.52,6.29,6.48,191763,0
2012-09-20,6.47,6.58,6.36,6.5,359157,0
2012-09-21,6.56,6.71,6.23,6.69,369926,0
2012-09-24,6.67,6.67,6.45,6.48,130408,0
2012-09-25,6.49,6.58,6.44,6.51,298240,0
2012-09-26,6.48,6.5,6.22,6.25,106953,0
2012-09-27,6.26,6.38,6.22,6.35,61021,0
2012-09-28,6.32,6.48,6.23,6.39,89041,0
2012-10-01,6.44,6.5999,6.28,6.29,134761,0
2012-10-02,6.31,6.43,6.04,6.2,294490,0
2012-10-03,6.21,6.37,6.19,6.36,72317,0
2012-10-04,6.42,6.42,6.28,6.33,90430,0
2012-10-05,6.39,6.43,6.33,6.37,49347,0
2012-10-08,6.37,6.38,6.33,6.36,15292,0
2012-10-09,6.4,6.43,6.14,6.18,113776,0
2012-10-10,6.18,6.21,6.06,6.11,88437,0
2012-10-11,6.16,6.16,6.06,6.09,70739,0
2012-10-12,6.09,6.19,6.06,6.15,67191,0
2012-10-15,6.14,6.2,6.1184,6.18,130730,0
2012-10-16,6.23,6.329,6.2,6.25,111121,0
2012-10-17,6.28,6.43,6.2,6.42,66671,0
2012-10-18,6.38,6.4,6.25,6.32,76581,0
2012-10-19,6.3,6.3,6.19,6.2498,147376,0
2012-10-22,6.24,6.34,6.23,6.25,76695,0
2012-10-23,6.21,6.21,6.11,6.14,65224,0
2012-10-24,6.12,6.19,5.93,5.95,137043,0
2012-10-25,6.02,6.15,5.93,6.12,97277,0
2012-10-26,6.1,6.13,5.86,5.97,108536,0
2012-10-31,5.9,6.028,5.86,5.9917,35495,0
2012-11-01,6.02,6.07,6.01,6.03,39751,0
2012-11-02,6.01,6.17,5.99,6.11,65652,0
2012-11-05,6.15,6.19,6.02,6.07,67815,0
2012-11-06,6.07,6.19,5.93,6.01,95374,0
2012-11-07,5.97,6.26,5.97,6.05,216297,0
2012-11-08,6.15,6.19,6,6.01,125201,0
2012-11-09,5.97,6.09,5.85,5.95,60084,0
2012-11-12,5.94,5.98,5.9,5.93,43013,0
2012-11-13,5.86,6.02,5.86,5.99,59139,0
2012-11-14,5.91,6.03,5.77,6,211711,0
2012-11-15,5.96,6.05,5.77,5.99,101947,0
2012-11-16,6.19,6.2,6.02,6.1,134600,0
2012-11-19,6.12,6.2,6.08,6.16,53739,0
2012-11-20,6.15,6.25,6.1,6.24,45005,0
2012-11-21,6.15,6.38,6.11,6.33,144964,0
2012-11-23,6.37,6.49,6.37,6.44,55235,0
2012-11-26,6.39,6.42,6.245,6.32,79594,0
2012-11-27,6.28,6.33,6.21,6.27,93789,0
2012-11-28,6.26,6.26,6.11,6.16,48948,0
2012-11-29,6.2299,6.2299,6.12,6.16,80456,0
2012-11-30,6.14,6.25,6.1215,6.24,58378,0
2012-12-03,6.22,6.25,6.18,6.21,126061,0
2012-12-04,6.16,6.24,6.16,6.22,124712,0
2012-12-05,6.25,6.25,6.19,6.2295,503512,0
2012-12-06,6.18,6.24,6.17,6.2,134318,0
2012-12-07,6.19,6.21,6.13,6.16,149245,0
2012-12-10,6.13,6.21,6,6.12,53019,0
2012-12-11,6.11,6.2,6.07,6.08,78118,0
2012-12-12,6.07,6.16,6.06,6.1,97132,0
2012-12-13,6.12,6.15,6.04,6.1,72403,0
2012-12-14,6.08,6.17,5.9,5.96,321082,0
2012-12-17,5.95,5.96,5.83,5.94,73438,0
2012-12-18,5.91,6,5.91,5.9595,60360,0
2012-12-19,5.94,5.95,5.75,5.85,67805,0
2012-12-20,5.82,5.85,5.79,5.84,46020,0
2012-12-21,5.75,5.8,5.61,5.63,107626,0
2012-12-24,5.6,5.6999,5.5401,5.62,18860,0
2012-12-26,5.59,5.6,5.28,5.45,152279,0
2012-12-27,5.48,5.62,5.27,5.56,212840,0
2012-12-28,5.53,5.63,5.53,5.59,302256,0
2012-12-31,5.59,5.71,5.5799,5.63,287569,0
2013-01-02,5.78,5.95,5.67,5.83,329268,0
2013-01-03,5.86,6,5.85,5.91,182228,0
2013-01-04,5.92,6.17,5.89,6.09,200318,0
2013-01-07,6.1,6.18,6.01,6.07,96525,0
2013-01-08,6.04,6.17,6.04,6.14,155484,0
2013-01-09,6.18,6.29,6.11,6.23,93378,0
2013-01-10,6.29,6.3,6.21,6.27,41173,0
2013-01-11,6.3,6.39,6.22,6.32,98182,0
2013-01-14,6.34,6.4,6.301,6.39,45729,0
2013-01-15,6.35,6.49,6.3,6.48,102323,0
2013-01-16,6.48,6.5,6.34,6.37,156628,0
2013-01-17,6.36,6.55,6.27,6.5,102410,0
2013-01-18,6.46,6.655,6.46,6.64,155889,0
2013-01-22,6.65,6.74,6.6,6.68,331379,0
2013-01-23,6.7,6.92,6.7,6.88,359892,0
2013-01-24,6.85,6.87,6.73,6.8,628272,0
2013-01-25,6.75,6.98,6.75,6.98,347701,0
2013-01-28,7,7,6.83,6.89,286905,0
2013-01-29,6.85,6.92,6.82,6.88,361065,0
2013-01-30,6.86,7.02,6.85,7,146253,0
2013-01-31,6.97,7.18,6.97,7.16,309910,0
2013-02-01,7.1,7.34,7.08,7.29,272098,0
2013-02-04,7.26,7.2795,7.1,7.19,273266,0
2013-02-05,7.18,7.48,7.13,7.46,426417,0
2013-02-06,7.44,7.44,7.23,7.33,197534,0
2013-02-07,7.34,7.44,7.25,7.43,314270,0
2013-02-08,7.45,7.55,7.26,7.33,277789,0
2013-02-11,7.23,7.485,7.23,7.42,275948,0
2013-02-12,7.4,7.55,7.34,7.5,373267,0
2013-02-13,7.53,7.54,7.42,7.54,250771,0
2013-02-14,7.49,7.57,7.47,7.5,155477,0
2013-02-15,7.5,7.5,7.33,7.37,142306,0
2013-02-19,7.3,7.3,6.97,7.16,462691,0
2013-02-20,7.16,7.31,7.15,7.26,180616,0
2013-02-21,7.23,7.25,7.03,7.1,143607,0
2013-02-22,7.11,7.14,7.04,7.13,119411,0
2013-02-25,7.12,7.2,6.97,6.99,103849,0
2013-02-26,6.98,7.0099,6.84,6.86,236529,0
2013-02-27,6.82,6.92,6.81,6.89,256852,0
2013-02-28,6.88,6.976,6.82,6.94,168951,0
2013-03-01,6.91,7.17,6.88,7.155,142456,0
2013-03-04,7.14,7.1899,7.02,7.09,133114,0
2013-03-05,7.16,7.16,6.98,7.06,199658,0
2013-03-06,7.03,7.04,6.86,6.97,383837,0
2013-03-07,6.94,6.94,6.85,6.89,564705,0
2013-03-08,6.87,6.93,6.765,6.79,181834,0
2013-03-11,6.8,6.83,6.54,6.66,303651,0
2013-03-12,6.69,6.755,6.66,6.71,264276,0
2013-03-13,6.7,6.75,6.63,6.71,142100,0
2013-03-14,6.69,6.77,6.662,6.77,80580,0
2013-03-15,6.73,6.78,6.72,6.76,123704,0
2013-03-18,6.7,6.78,6.7,6.75,94076,0
2013-03-19,6.78,6.78,6.63,6.68,211916,0
2013-03-20,6.74,7.04,6.7,6.98,330027,0
2013-03-21,6.97,7.11,6.92,6.96,149292,0
2013-03-22,6.98,7.02,6.75,6.78,119196,0
2013-03-25,6.88,7.09,6.825,7.06,448908,0
2013-03-26,7.12,7.24,7.08,7.1,136097,0
2013-03-27,7.05,7.08,6.84,6.94,121067,0
2013-03-28,6.98,7.25,6.97,7.2,406339,0
2013-04-01,7.2,7.23,7.12,7.14,312419,0
2013-04-02,7.2,7.21,7.01,7.03,401052,0
2013-04-03,7.07,7.1,6.991,7.05,167472,0
2013-04-04,7.02,7.07,6.9,7.05,153247,0
2013-04-05,7,7.11,6.91,7.11,85137,0
2013-04-08,7.15,7.15,7.03,7.11,63806,0
2013-04-09,7.15,7.21,7.12,7.18,83071,0
2013-04-10,7.24,7.25,7.18,7.24,102543,0
2013-04-11,7.25,7.43,7.25,7.41,166659,0
2013-04-12,7.42,7.55,7.406,7.5,160968,0
2013-04-15,7.48,7.55,7.4,7.51,267345,0
2013-04-16,7.53,7.65,7.44,7.48,437590,0
2013-04-17,7.44,7.52,7.28,7.4,184106,0
2013-04-18,7.43,7.49,7.2501,7.47,232679,0
2013-04-19,7.48,7.51,7.36,7.39,126913,0
2013-04-22,7.4,7.47,7.3803,7.47,67337,0
2013-04-23,7.47,7.62,7.43,7.6,93695,0
2013-04-24,7.61,7.74,7.61,7.65,124039,0
2013-04-25,7.64,7.7299,7.5101,7.53,119344,0
2013-04-26,7.49,7.52,7.4,7.49,86106,0
2013-04-29,7.43,7.45,7.3,7.32,156653,0
2013-04-30,7.3,7.41,7.1,7.27,111752,0
2013-05-01,7.27,7.36,7.19,7.27,80326,0
2013-05-02,7.32,7.56,7.28,7.46,95761,0
2013-05-03,7.53,7.69,7.45,7.46,171469,0
2013-05-06,7.51,7.599,7.32,7.36,91749,0
2013-05-07,7.38,7.38,7.06,7.08,234146,0
2013-05-08,7.41,7.41,7.09,7.19,108149,0
2013-05-09,7.23,7.23,7.05,7.12,142847,0
2013-05-10,7.12,7.1299,6.96,7.08,403568,0
2013-05-13,7.12,7.12,7,7.02,78491,0
2013-05-14,7,7.13,6.95,7.07,210190,0
2013-05-15,7.09,7.22,7.04,7.19,195241,0
2013-05-16,7.16,7.2,7.09,7.16,188383,0
2013-05-17,7.17,7.2,7.03,7.18,116952,0
2013-05-20,7.2,7.26,7.07,7.24,74084,0
2013-05-21,7.22,7.41,7.01,7.34,187278,0
2013-05-22,7.38,7.58,7.3436,7.53,418219,0
2013-05-23,7.51,7.62,7.49,7.59,268010,0
2013-05-24,7.57,7.6,7.45,7.5,234311,0
2013-05-28,7.41,7.57,7.4,7.46,451123,0
2013-05-29,7.42,7.55,7.42,7.5,353281,0
2013-05-30,7.49,7.81,7.45,7.79,466260,0
2013-05-31,7.85,8,7.82,7.82,644170,0
2013-06-03,7.84,7.9601,7.75,7.95,293758,0
2013-06-04,7.91,8.25,7.86,7.96,494715,0
2013-06-05,7.98,8.0136,7.9,7.93,263076,0
2013-06-06,7.72,7.86,7.72,7.845,194851,0
2013-06-07,7.84,7.96,7.84,7.91,114897,0
2013-06-10,7.9,7.92,7.81,7.85,367489,0
2013-06-11,7.8,7.9,7.57,7.58,205822,0
2013-06-12,7.64,7.64,7.46,7.46,156698,0
2013-06-13,7.45,7.62,7.45,7.62,165101,0
2013-06-14,7.64,7.84,7.62,7.825,113970,0
2013-06-17,7.9,8.011,7.844,7.87,239857,0
2013-06-18,7.9,8.02,7.73,8.01,234236,0
2013-06-19,8.03,8.19,7.98,8.1,288412,0
2013-06-20,8.06,8.1,7.93,8.02,534528,0
2013-06-21,8.02,8.06,7.77,7.9,420535,0
2013-06-24,7.91,7.92,7.6,7.83,224831,0
2013-06-25,7.85,7.86,7.75,7.81,143168,0
2013-06-26,7.85,7.85,7.52,7.64,498662,0
2013-06-27,7.61,7.74,7.6,7.7,304944,0
2013-06-28,7.7,7.712,7.57,7.59,362089,0
2013-07-01,7.64,7.76,7.62,7.7,304861,0
2013-07-02,7.7,7.86,7.7,7.85,413380,0
2013-07-03,7.8,7.88,7.75,7.8,343690,0
2013-07-05,7.85,7.879,7.77,7.79,258523,0
2013-07-08,7.83,8.13,7.79,8.04,416708,0
2013-07-09,8.08,8.17,7.9,7.97,273143,0
2013-07-10,7.98,8.132,7.965,8.1,98538,0
2013-07-11,8.17,8.34,8.09,8.12,221853,0
2013-07-12,8.14,8.32,8.11,8.27,189047,0
2013-07-15,8.15,8.61,8.15,8.55,423467,0
2013-07-16,8.56,8.57,8.31,8.31,149347,0
2013-07-17,8.28,8.48,8.19,8.38,224619,0
2013-07-18,8.39,8.4999,8.27,8.29,95406,0
2013-07-19,8.34,8.51,8.26,8.47,139492,0
2013-07-22,8.51,8.62,8.44,8.57,191482,0
2013-07-23,8.63,8.64,8.54,8.6,213417,0
2013-07-24,8.58,8.69,8.46,8.56,252494,0
2013-07-25,8.55,8.73,8.55,8.71,175404,0
2013-07-26,8.69,8.73,8.59,8.645,177158,0
2013-07-29,8.6,8.7,8.5,8.54,296345,0
2013-07-30,8.57,8.67,8.25,8.26,164230,0
2013-07-31,8.12,8.31,8,8.08,259612,0
2013-08-01,8.09,8.44,8.0501,8.308,199443,0
2013-08-02,8.31,8.32,8.2,8.29,71651,0
2013-08-05,8.27,8.4,8.2,8.37,69035,0
2013-08-06,8.41,8.41,8.1,8.23,65897,0
2013-08-07,8.24,8.28,8.13,8.19,98914,0
2013-08-08,8.15,8.54,8.01,8.45,274139,0
2013-08-09,8.49,9.03,8.43,9.01,379310,0
2013-08-12,8.91,9.18,8.85,9.17,1033706,0
2013-08-13,9.15,9.25,9,9,572537,0
2013-08-14,9.03,9.25,9.02,9.02,110524,0
2013-08-15,8.99,9.05,8.8,8.85,277278,0
2013-08-16,8.88,8.89,8.7501,8.85,139944,0
2013-08-19,8.81,8.97,8.77,8.89,147683,0
2013-08-20,8.82,9.04,8.76,8.93,184141,0
2013-08-21,8.87,8.92,8.82,8.84,186490,0
2013-08-22,8.82,8.89,8.7605,8.82,129012,0
2013-08-23,8.79,8.99,8.76,8.96,86511,0
2013-08-26,8.93,9.02,8.73,8.78,182949,0
2013-08-27,8.75,8.86,8.75,8.83,213722,0
2013-08-28,8.83,8.89,8.795,8.82,94793,0
2013-08-29,8.84,8.88,8.77,8.82,90647,0
2013-08-30,8.89,9.005,8.841,8.95,112305,0
2013-09-03,9.02,9.08,8.83,9.04,264267,0
2013-09-04,9.01,9.15,8.99,9.01,127077,0
2013-09-05,9,9.16,8.95,9.1,166514,0
2013-09-06,9.16,9.43,9.1,9.3,181494,0
2013-09-09,9.33,9.53,9.3,9.5,222810,0
2013-09-10,9.61,9.88,9.55,9.73,468567,0
2013-09-11,9.74,9.9,9.74,9.82,271968,0
2013-09-12,9.9,9.9,9.5,9.5,193745,0
2013-09-13,9.47,9.73,9.46,9.64,293013,0
2013-09-16,9.7,9.7,9.44,9.6,167687,0
2013-09-17,9.57,9.62,9.44,9.61,134503,0
2013-09-18,9.59,9.82,9.43,9.68,401477,0
2013-09-19,9.74,9.99,9.51,9.98,237609,0
2013-09-20,9.84,9.99,9.71,9.8,288501,0
2013-09-23,9.76,9.77,9.53,9.64,141750,0
2013-09-24,9.64,9.75,9.63,9.7,90600,0
2013-09-25,9.72,10.4,9.62,10.15,1016500,0
2013-09-26,10.16,10.38,9.95,10,420600,0
2013-09-27,9.8,10,9.65,9.83,313700,0
2013-09-30,9.75,9.84,9.68,9.72,197500,0
2013-10-01,9.7,9.79,9.66,9.78,289800,0
2013-10-02,9.68,9.81,9.67,9.79,315500,0
2013-10-03,9.75,9.8,9.69,9.79,192500,0
2013-10-04,9.73,10,9.72,9.95,214200,0
2013-10-07,9.93,10.01,9.86,9.97,196000,0
2013-10-08,9.99,10,9.64,9.66,193376,0
2013-10-09,9.66,9.77,9.59,9.69,191500,0
2013-10-10,9.98,10.09,9.75,9.99,406900,0
2013-10-11,10,10.01,9.9,10,287400,0
2013-10-14,9.98,9.98,9.88,9.95,109100,0
2013-10-15,9.9,9.98,9.76,9.86,267800,0
2013-10-16,9.88,10.19,9.85,10.16,262900,0
2013-10-17,10.19,10.62,10.19,10.52,311092,0
2013-10-18,10.6,10.7,10.38,10.46,267000,0
2013-10-21,10.46,10.68,10.45,10.53,278500,0
2013-10-22,10.54,10.64,10.47,10.63,487000,0
2013-10-23,10.64,10.78,10.51,10.78,250600,0
2013-10-24,10.81,10.91,10.77,10.84,209700,0
2013-10-25,10.89,10.9,10.73,10.83,166000,0
2013-10-28,10.82,11,10.76,10.98,210840,0
2013-10-29,10.98,11.19,10.86,10.97,212600,0
2013-10-30,10.98,11.12,10.14,10.85,179000,0
2013-10-31,10.84,10.87,10.72,10.77,117681,0
2013-11-01,10.77,10.77,10.3,10.54,557700,0
2013-11-04,10.54,10.89,10.54,10.8,397700,0
2013-11-05,10.8,10.8,10.47,10.7,245400,0
2013-11-06,10.27,10.67,8.88,8.89,1410300,0
2013-11-07,8.95,9.66,8.85,9.49,1141500,0
2013-11-08,9.42,9.44,9.14,9.27,348400,0
2013-11-11,9.24,9.36,8.84,9.03,400400,0
2013-11-12,9.1,9.12,8.82,9.09,265400,0
2013-11-13,8.97,9.18,8.97,9.13,229700,0
2013-11-14,9.09,9.53,9.06,9.49,300900,0
2013-11-15,9.42,9.48,9.26,9.39,179100,0
2013-11-18,9.36,9.51,9.28,9.41,259848,0
2013-11-19,9.45,9.63,9.38,9.41,419100,0
2013-11-20,9.4,9.63,9.25,9.4,231500,0
2013-11-21,9.39,9.41,9.18,9.19,207023,0
2013-11-22,9.2,9.24,8.98,9.12,283600,0
2013-11-25,9.1,9.24,8.99,9.09,395300,0
2013-11-26,9.05,9.2,8.94,9.1,407500,0
2013-11-27,9.12,9.27,9.02,9.22,245900,0
2013-11-29,9.23,9.3168,9.03,9.25,120515,0
2013-12-02,9.17,9.36,9.09,9.1,223800,0
2013-12-03,9.11,9.21,9,9.03,247700,0
2013-12-04,9.01,9.16,8.93,9.16,315400,0
2013-12-05,9.12,9.27,8.95,9.22,146200,0
2013-12-06,9.26,9.39,9.16,9.29,163814,0
2013-12-09,9.26,9.3,8.99,9,182700,0
2013-12-10,9.11,9.11,8.81,8.82,175017,0
2013-12-11,8.8,8.83,8.37,8.42,687142,0
2013-12-12,8.43,8.6,8.27,8.43,290000,0
2013-12-13,8.5,8.76,8.351,8.67,349785,0
2013-12-16,8.66,8.69,8.51,8.59,191600,0
2013-12-17,8.6,8.71,8.56,8.63,168400,0
2013-12-18,8.64,8.77,8.59,8.68,352200,0
2013-12-19,8.63,8.87,8.59,8.84,197580,0
2013-12-20,8.82,9.32,8.82,9.26,398134,0
2013-12-23,9.22,9.39,9.15,9.33,272242,0
2013-12-24,9.35,9.5,9.251,9.45,117662,0
2013-12-26,9.49,9.5,9.4,9.45,138300,0
2013-12-27,9.44,9.64,9.36,9.62,175600,0
2013-12-30,9.66,9.95,9.66,9.88,178100,0
2013-12-31,9.9,10.07,9.76,10.01,324500,0
2014-01-02,9.94,9.98,9.77,9.91,147128,0
2014-01-03,9.98,9.98,9.8,9.92,153675,0
2014-01-06,9.92,9.99,9.72,9.73,155600,0
2014-01-07,9.75,10,9.73,9.96,263046,0
2014-01-08,9.998,10.46,9.89,10.4,313904,0
2014-01-09,10.41,10.74,10.41,10.55,306251,0
2014-01-10,10.61,10.86,10.46,10.58,254002,0
2014-01-13,10.51,10.58,10.161,10.29,224138,0
2014-01-14,10.28,10.28,9.95,10.12,312000,0
2014-01-15,10.03,10.43,10.03,10.33,354000,0
2014-01-16,10.3,10.35,10.18,10.34,85100,0
2014-01-17,10.36,10.469,10.31,10.37,193572,0
2014-01-21,10.47,10.75,10.41,10.47,229899,0
2014-01-22,10.47,10.56,10.26,10.35,194250,0
2014-01-23,10.39,10.39,10.06,10.15,348300,0
2014-01-24,10.09,10.15,9.6,9.67,454800,0
2014-01-27,9.66,9.88,9.51,9.62,264100,0
2014-01-28,9.55,9.87,9.54,9.77,158900,0
2014-01-29,9.73,9.745,9.54,9.55,132531,0
2014-01-30,9.61,9.61,9.5,9.54,125900,0
2014-01-31,9.38,9.54,9.1,9.35,160500,0
2014-02-03,9.32,9.5,8.95,9.07,179631,0
2014-02-04,9.06,9.3,8.9909,9.28,155676,0
2014-02-05,9.24,9.313,9.02,9.13,178559,0
2014-02-06,9.19,9.44,9.16,9.31,257775,0
2014-02-07,8.99,9.26,8.04,9.16,1607645,0
2014-02-10,10.05,10.05,8.92,9.03,371254,0
2014-02-11,9.21,9.305,9.03,9.2,414807,0
2014-02-12,9.26,9.3,9.06,9.19,223740,0
2014-02-13,9.09,9.26,8.94,9.1,293118,0
2014-02-14,9.08,9.2198,8.95,9.14,185868,0
2014-02-18,9.14,9.21,9.1,9.16,112728,0
2014-02-19,9.16,9.35,9.06,9.28,236594,0
2014-02-20,9.26,9.66,9.26,9.48,336392,0
2014-02-21,9.56,9.56,9.3,9.39,224577,0
2014-02-24,9.44,9.78,9.39,9.74,340602,0
2014-02-25,9.7,9.73,9.4,9.5,179496,0
2014-02-26,9.41,9.56,9.39,9.5,208890,0
2014-02-27,9.49,9.65,9.42,9.6,340283,0
2014-02-28,9.66,9.77,9.53,9.71,272353,0
2014-03-03,9.59,9.88,9.56,9.7,436717,0
2014-03-04,9.74,9.91,9.68,9.85,342748,0
2014-03-05,9.91,9.91,9.56,9.68,289826,0
2014-03-06,9.7,9.8,9.44,9.62,341833,0
2014-03-07,9.6,10.02,9.51,10,249296,0
2014-03-10,9.97,10.3,9.904,10.28,346925,0
2014-03-11,10.29,10.5,10.26,10.34,171651,0
2014-03-12,10.2,10.86,10.2,10.72,697707,0
2014-03-13,10.79,10.95,10.53,10.78,985619,0
2014-03-14,10.73,11.02,10.73,11,513228,0
2014-03-17,11.02,11.15,10.91,11.09,233998,0
2014-03-18,11.07,11.07,10.64,10.75,775873,0
2014-03-19,10.78,10.78,10.45,10.52,611776,0
2014-03-20,10.54,10.62,10.34,10.55,208386,0
2014-03-21,10.6,10.71,10.6,10.68,447681,0
2014-03-24,10.7,10.895,10.57,10.81,657590,0
2014-03-25,10.83,11.06,10.81,11.02,325217,0
2014-03-26,11,11.35,10.92,11.34,617900,0
2014-03-27,11.33,11.66,11.2,11.66,790411,0
2014-03-28,11.58,11.84,11.54,11.76,655985,0
2014-03-31,11.79,11.85,11.715,11.81,301984,0
2014-04-01,11.81,12.24,11.77,12.21,641570,0
2014-04-02,12.2,12.2,11.92,12,762855,0
2014-04-03,12,12.13,11.822,12.05,433605,0
2014-04-04,12.11,12.135,11.83,11.895,615215,0
2014-04-07,11.81,11.85,11.4,11.43,1052398,0
2014-04-08,11.43,11.539,11.34,11.51,228691,0
2014-04-09,11.54,11.84,11.43,11.82,490863,0
2014-04-10,11.86,11.86,11.37,11.5,556051,0
2014-04-11,11.5,11.79,11.39,11.75,450037,0
2014-04-14,11.76,11.93,11.66,11.9,318544,0
2014-04-15,11.87,12.27,11.81,12.17,513683,0
2014-04-16,12.23,12.23,11.93,12.01,259379,0
2014-04-17,11.48,11.72,11.4,11.61,1045253,0
2014-04-21,11.65,11.65,11.46,11.575,488090,0
2014-04-22,11.53,11.74,11.48,11.7,260251,0
2014-04-23,11.7,11.7,11.5,11.6,316478,0
2014-04-24,11.59,11.78,11.56,11.75,260196,0
2014-04-25,11.73,11.75,11.28,11.48,594180,0
2014-04-28,11.48,11.6,11.1,11.2,262750,0
2014-04-29,11.23,11.54,11.1,11.5,238745,0
2014-04-30,11.49,11.71,11.3,11.67,437574,0
2014-05-01,11.62,11.885,11.525,11.88,303792,0
2014-05-02,11.74,11.96,11.74,11.86,194133,0
2014-05-05,11.62,11.89,11.52,11.84,222291,0
2014-05-06,11.755,11.874,11.58,11.66,144351,0
2014-05-07,11.66,11.66,11.26,11.29,332664,0
2014-05-08,11.3,11.42,10.79,10.83,424782,0
2014-05-09,10.79,11,10.77,10.94,327999,0
2014-05-12,11.07,11.31,10.9,11.3,281309,0
2014-05-13,11.34,11.34,11,11.25,254454,0
2014-05-14,12,12.86,11.75,12.65,2961565,0
2014-05-15,12.67,12.79,11.89,12.4,737128,0
2014-05-16,12.35,12.6,12.23,12.51,331452,0
2014-05-19,12.44,12.55,12.12,12.24,387925,0
2014-05-20,12.28,12.29,12.08,12.25,369412,0
2014-05-21,12.33,12.59,12.25,12.58,666290,0
2014-05-22,12.73,12.99,12.7,12.91,752684,0
2014-05-23,12.86,13.08,12.82,13.02,326468,0
2014-05-27,13.37,13.71,13.23,13.5,1043902,0
2014-05-28,13.57,13.63,13.3,13.46,928385,0
2014-05-29,13.56,13.63,13.35,13.51,555955,0
2014-05-30,13.51,13.58,13.41,13.45,343845,0
2014-06-02,13.57,13.57,13.11,13.16,351774,0
2014-06-03,13.09,13.09,12.9,13.03,448595,0
2014-06-04,12.95,13.12,12.88,13.05,263987,0
2014-06-05,13.11,13.33,13,13.19,464121,0
2014-06-06,13.28,13.48,13.07,13.11,276794,0
2014-06-09,13.13,13.3,13.13,13.24,287016,0
2014-06-10,13.27,13.34,13.15,13.19,171200,0
2014-06-11,13.13,13.22,12.91,13.01,432173,0
2014-06-12,13,13.16,12.84,12.97,364271,0
2014-06-13,12.93,12.93,12.72,12.82,162806,0
2014-06-16,12.8,12.97,12.75,12.85,472335,0
2014-06-17,12.79,13.03,12.76,12.99,161179,0
2014-06-18,12.98,13.43,12.87,13.32,271794,0
2014-06-19,13.29,13.61,13.23,13.54,322552,0
2014-06-20,13.65,13.67,13.35,13.5,324636,0
2014-06-23,13.43,13.55,13.42,13.5,215235,0
2014-06-24,13.5,13.585,13.34,13.47,219824,0
2014-06-25,13.56,13.6,13.3,13.49,170628,0
2014-06-26,13.47,13.68,13.38,13.52,242722,0
2014-06-27,13.5,13.57,13.42,13.5,227560,0
2014-06-30,13.53,14.09,13.502,14.08,291470,0
2014-07-01,14.14,14.2,13.87,13.915,216540,0
2014-07-02,14,14.04,13.78,13.99,364200,0
2014-07-03,14,14.08,13.89,14.07,153007,0
2014-07-07,13.76,13.99,13.22,13.91,382999,0
2014-07-08,13.9,13.9,13.49,13.63,289582,0
2014-07-09,13.58,13.98,13.5,13.81,377104,0
2014-07-10,13.67,13.845,13.512,13.72,253453,0
2014-07-11,13.68,13.86,13.51,13.7,231531,0
2014-07-14,13.75,13.98,13.59,13.59,230245,0
2014-07-15,13.58,13.756,13.36,13.49,171270,0
2014-07-16,13.55,13.59,13.42,13.53,190370,0
2014-07-17,13.52,13.55,13.31,13.35,121788,0
2014-07-18,13.37,13.76,13.31,13.71,148937,0
2014-07-21,13.66,13.77,13.56,13.75,241718,0
2014-07-22,13.78,13.97,13.72,13.95,267060,0
2014-07-23,13.95,14.09,13.79,13.84,172806,0
2014-07-24,13.77,14,13.77,13.87,160248,0
2014-07-25,13.82,13.88,13.5,13.61,224218,0
2014-07-28,13.57,13.6,13.26,13.5,192353,0
2014-07-29,13.5,13.78,13.5,13.52,237151,0
2014-07-30,13.57,13.57,12.86,12.9,193870,0
2014-07-31,12.83,12.907,12.31,12.36,349889,0
2014-08-01,12.42,12.64,12.27,12.6,361136,0
2014-08-04,12.6,13.02,12.58,12.88,359712,0
2014-08-05,12.81,13.24,12.77,13.15,571207,0
2014-08-06,13.12,13.17,12.95,13.01,341682,0
2014-08-07,13.09,13.2,12.98,13.17,275832,0
2014-08-08,13.15,13.56,13.01,13.55,247509,0
2014-08-11,13.61,13.9,13.4,13.86,991858,0
2014-08-12,13.88,13.9,13.44,13.5,462446,0
2014-08-13,13.36,13.81,13.1,13.14,541685,0
2014-08-14,13.19,13.87,13.15,13.84,506928,0
2014-08-15,13.89,13.89,13.51,13.52,194905,0
2014-08-18,13.55,13.77,13.35,13.4,188939,0
2014-08-19,13.35,13.51,13.27,13.29,164552,0
2014-08-20,13.26,13.37,13.23,13.34,210060,0
2014-08-21,13.32,13.44,13.23,13.28,201575,0
2014-08-22,13.32,13.48,13.16,13.24,201865,0
2014-08-25,13.32,13.42,13.22,13.3,96457,0
2014-08-26,13.34,13.519,13.05,13.24,520829,0
2014-08-27,13.28,13.46,13.095,13.21,381166,0
2014-08-28,13.29,13.31,12.94,12.95,280269,0
2014-08-29,13.12,13.47,13.03,13.29,299785,0
2014-09-02,13.3,13.3,12.98,13.05,396283,0
2014-09-03,13.05,13.2,12.97,13,205649,0
2014-09-04,13.02,13.18,12.94,12.95,150733,0
2014-09-05,12.97,13.06,12.75,12.86,191890,0
2014-09-08,12.88,12.89,12.7,12.73,113411,0
2014-09-09,13.05,13.2,12.79,12.83,243579,0
2014-09-10,12.78,12.88,12.63,12.65,131254,0
2014-09-11,12.56,12.855,12.56,12.8,173793,0
2014-09-12,12.79,12.79,12.62,12.72,135327,0
2014-09-15,12.73,12.761,12.515,12.64,128919,0
2014-09-16,12.58,12.79,12.58,12.7,80117,0
2014-09-17,12.66,12.9,12.63,12.65,188033,0
2014-09-18,12.71,12.93,12.65,12.85,286829,0
2014-09-19,12.92,13.03,12.808,12.85,190534,0
2014-09-22,12.82,12.82,12.3,12.48,212211,0
2014-09-23,12.46,12.46,12.13,12.16,279777,0
2014-09-24,12.25,12.4,12.13,12.33,172554,0
2014-09-25,12.32,12.37,11.93,12.01,202843,0
2014-09-26,12.02,12.05,11.81,11.94,238758,0
2014-09-29,11.83,12.38,11.78,12.34,290239,0
2014-09-30,12.32,12.46,12.06,12.07,305620,0
2014-10-01,12.11,12.39,11.94,12.37,368204,0
2014-10-02,12.35,12.74,12.3,12.62,367896,0
2014-10-03,12.65,13.36,12.55,13.19,445730,0
2014-10-06,13.22,13.22,12.81,13.01,271449,0
2014-10-07,12.9,13.1,12.88,12.91,173521,0
2014-10-08,12.86,13.22,12.85,13.21,285940,0
2014-10-09,13.16,13.22,12.72,12.73,253194,0
2014-10-10,12.72,12.91,12.44,12.45,366729,0
2014-10-13,12.43,12.66,12.18,12.42,183999,0
2014-10-14,12.43,12.75,12.33,12.67,225144,0
2014-10-15,12.62,12.84,12.273,12.68,410438,0
2014-10-16,12.47,12.76,12.39,12.63,367145,0
2014-10-17,12.69,13.24,12.69,13.19,511506,0
2014-10-20,13.2,13.39,13.05,13.3,404112,0
2014-10-21,13.34,13.54,13.14,13.21,211246,0
2014-10-22,13.27,13.3,13.04,13.22,225975,0
2014-10-23,13.29,13.61,13.174,13.41,291183,0
2014-10-24,13.41,13.5,13.322,13.43,107476,0
2014-10-27,13.29,13.45,13.24,13.4,258903,0
2014-10-28,13.41,13.78,13.312,13.76,197979,0
2014-10-29,13.6,13.8,13.55,13.64,97965,0
2014-10-30,13.65,13.95,13.538,13.82,140143,0
2014-10-31,13.85,14.25,13.825,14.16,401135,0
2014-11-03,14.16,14.16,13.88,14.06,245412,0
2014-11-04,13.86,14.21,13.86,14.1,139474,0
2014-11-05,14.2,14.24,13.69,13.94,210150,0
2014-11-06,13.88,14.11,13.85,14.03,172281,0
2014-11-07,14.07,14.07,13.79,13.81,216436,0
2014-11-10,13.86,13.976,13.58,13.62,562704,0
2014-11-11,13.6,13.97,13.59,13.81,295707,0
2014-11-12,13.35,13.5,11.78,12.15,2014920,0
2014-11-13,12.15,12.51,11.902,12.27,780479,0
2014-11-14,12.19,12.39,12.04,12.25,247206,0
2014-11-17,12.18,12.45,12.18,12.43,197971,0
2014-11-18,12.42,12.43,12.01,12.11,321561,0
2014-11-19,12.1,12.21,11.97,12.15,253820,0
2014-11-20,12.06,12.4,12.03,12.32,136422,0
2014-11-21,12.43,12.53,12.07,12.13,142471,0
2014-11-24,11.84,12.2,11.8,12.14,348064,0
2014-11-25,12.21,12.28,11.91,11.99,236820,0
2014-11-26,11.95,12.1,11.94,11.99,144516,0
2014-11-28,11.94,12.02,11.8,11.93,256829,0
2014-12-01,11.69,12.04,11.69,11.96,369112,0
2014-12-02,11.95,12.01,11.8,11.85,369215,0
2014-12-03,11.89,12.04,11.848,11.99,149429,0
2014-12-04,11.98,12,11.55,11.7,365576,0
2014-12-05,11.73,11.84,11.47,11.48,258675,0
2014-12-08,11.43,11.51,11.1,11.21,315583,0
2014-12-09,11.11,11.357,11,11.34,380321,0
2014-12-10,11.48,11.58,11.07,11.2,558227,0
2014-12-11,11.24,11.46,11.16,11.33,279279,0
2014-12-12,11.26,11.375,10.96,11.04,342181,0
2014-12-15,10.87,11.23,10.69,11.01,485732,0
2014-12-16,10.99,11.38,10.86,11.03,288516,0
2014-12-17,11.07,11.705,11.008,11.69,362007,0
2014-12-18,12.07,12.6,11.84,11.95,570313,0
2014-12-19,11.95,12.36,11.85,12.28,416186,0
2014-12-22,12.25,12.39,11.17,11.89,1038019,0
2014-12-23,11.88,12.14,11.84,11.86,320836,0
2014-12-24,11.77,12.1,11.69,11.92,157019,0
2014-12-26,12,12.07,11.82,11.87,217299,0
2014-12-29,11.86,12.07,11.69,12.03,267924,0
2014-12-30,11.95,12.17,11.95,12.03,146410,0
2014-12-31,12,12.06,11.84,11.85,350652,0
2015-01-02,11.97,12.06,11.74,11.8,151303,0
2015-01-05,11.75,11.75,11.08,11.09,417079,0
2015-01-06,11.08,11.29,11.06,11.23,496237,0
2015-01-07,11.36,11.555,11.29,11.4,653406,0
2015-01-08,11.36,11.68,11.36,11.54,1240988,0
2015-01-09,11.6,11.85,11.52,11.55,539658,0
2015-01-12,11.5,11.69,11.16,11.4,226232,0
2015-01-13,11.48,11.65,11.24,11.46,367067,0
2015-01-14,11.36,11.43,11.1,11.21,263028,0
2015-01-15,11.24,11.24,11,11.06,141136,0
2015-01-16,11.08,11.39,11.08,11.27,239936,0
2015-01-20,11.3,11.3,10.93,11.05,378182,0
2015-01-21,10.94,11.36,10.92,11.26,255264,0
2015-01-22,11.26,11.3,11.15,11.2,119837,0
2015-01-23,11.17,11.27,10.84,10.88,304147,0
2015-01-26,10.87,10.98,10.76,10.81,140823,0
2015-01-27,10.6,10.89,10.5,10.55,311873,0
2015-01-28,10.58,10.81,10.34,10.38,236793,0
2015-01-29,10.4,10.67,10.28,10.57,625733,0
2015-01-30,10.49,10.56,10.27,10.46,457618,0
2015-02-02,10.52,11.28,10.398,11.09,595263,0
2015-02-03,11.21,11.43,11.03,11.4,333947,0
2015-02-04,11.33,11.49,11.25,11.37,239872,0
2015-02-05,11.47,11.478,11.13,11.28,315727,0
2015-02-06,11.12,11.47,11.11,11.3,128926,0
2015-02-09,11.27,11.42,11.1,11.15,106115,0
2015-02-10,11.17,11.17,10.9,10.95,126006,0
2015-02-11,10.9,11.49,10.83,11.23,325250,0
2015-02-12,11.47,11.68,11.32,11.665,521330,0
2015-02-13,11.64,11.79,11.53,11.59,173721,0
2015-02-17,11.58,11.72,11.47,11.64,127569,0
2015-02-18,11.61,11.95,11.6,11.89,305221,0
2015-02-19,11.81,12,11.54,11.56,271644,0
2015-02-20,11.54,11.88,11.41,11.85,295554,0
2015-02-23,11.73,11.81,11.6,11.76,133059,0
2015-02-24,11.64,11.89,11.55,11.71,292431,0
2015-02-25,11.68,12.04,11.63,11.89,282742,0
2015-02-26,11.87,11.87,11.47,11.56,248026,0
2015-02-27,11.51,11.64,11.33,11.55,194740,0
2015-03-02,11.45,11.81,11.42,11.45,417400,0
2015-03-03,10.26,10.61,9.57,9.6,4557400,0
2015-03-04,9.82,10.04,9.57,10,985500,0
2015-03-05,9.97,10,9.34,9.83,600600,0
2015-03-06,9.75,9.99,9.66,9.88,616700,0
2015-03-09,9.93,10.05,9.85,9.89,291400,0
2015-03-10,9.83,9.98,9.5,9.7,496700,0
2015-03-11,9.68,10.12,9.63,9.97,887100,0
2015-03-12,10.08,10.56,9.96,10.35,606300,0
2015-03-13,10.31,10.44,9.94,10.09,456800,0
2015-03-16,10.08,10.25,10.05,10.19,306300,0
2015-03-17,10.14,10.46,10.03,10.38,325300,0
2015-03-18,10.36,10.5,10.11,10.49,435700,0
2015-03-19,10.3,10.59,10.25,10.51,419200,0
2015-03-20,10.61,11.09,10.56,11.01,704900,0
2015-03-23,11.03,11.15,10.93,10.95,313000,0
2015-03-24,10.97,11.09,10.93,10.99,348700,0
2015-03-25,11.04,11.11,10.6,10.63,396100,0
2015-03-26,10.6,10.72,10.49,10.61,262700,0
2015-03-27,10.65,10.75,10.47,10.59,143700,0
2015-03-30,10.65,10.67,10.19,10.25,315400,0
2015-03-31,10.2,10.62,10.2,10.62,383886,0
2015-04-01,10.65,11,10.52,10.75,389600,0
2015-04-02,10.71,10.97,10.68,10.8,213100,0
2015-04-06,10.79,11.12,10.78,11.02,148600,0
2015-04-07,11.01,11.26,10.99,11.22,196350,0
2015-04-08,11.33,11.39,11.18,11.26,272600,0
2015-04-09,11.24,11.43,11.07,11.2,307383,0
2015-04-10,11.2,11.32,11.05,11.1,215700,0
2015-04-13,11.11,11.28,11.06,11.18,207900,0
2015-04-14,11.21,11.33,11.17,11.23,242000,0
2015-04-15,11.26,11.43,11.18,11.4,358916,0
2015-04-16,11.47,11.61,11.37,11.49,373364,0
2015-04-17,11.41,11.41,10.86,11.03,396200,0
2015-04-20,11.11,11.37,11.07,11.25,201236,0
2015-04-21,11.19,11.32,10.93,10.97,175850,0
2015-04-22,10.97,10.97,10.64,10.77,309905,0
2015-04-23,10.71,10.91,10.48,10.88,272400,0
2015-04-24,10.9,10.97,10.47,10.56,172999,0
2015-04-27,10.6,10.67,10.24,10.39,263600,0
2015-04-28,10.35,10.65,10.3,10.65,234050,0
2015-04-29,10.63,10.66,10.47,10.51,230800,0
2015-04-30,10.42,10.68,10.27,10.34,119200,0
2015-05-01,10.31,10.42,9.9,10.07,314700,0
2015-05-04,10.08,10.34,9.93,10.18,218100,0
2015-05-05,10.2,10.31,9.89,9.96,265800,0
2015-05-06,10.04,10.05,9.94,9.96,178623,0
2015-05-07,9.96,10.2,9.92,10.04,249643,0
2015-05-08,10.08,10.26,10.08,10.12,126300,0
2015-05-11,10.15,10.23,10.06,10.08,157500,0
2015-05-12,10.01,10.23,9.96,10.07,341061,0
2015-05-13,10.32,10.45,9.69,10.12,338700,0
2015-05-14,10.12,10.39,10.12,10.3,135400,0
2015-05-15,10.25,10.68,10.19,10.6,673596,0
2015-05-18,10.77,10.77,10.385,10.5,186887,0
2015-05-19,10.52,10.75,10.33,10.74,181749,0
2015-05-20,10.75,10.99,10.53,10.84,308100,0
2015-05-21,10.83,10.98,10.76,10.78,182200,0
2015-05-22,10.8,10.8,10.48,10.59,131700,0
2015-05-26,10.54,10.54,10.29,10.35,458939,0
2015-05-27,10.35,10.42,10.28,10.38,332800,0
2015-05-28,10.32,10.53,10.21,10.34,286159,0
2015-05-29,10.28,10.34,10.13,10.14,127900,0
2015-06-01,10.16,10.16,9.95,10.05,200825,0
2015-06-02,10.01,10.11,9.97,10.07,197762,0
2015-06-03,10,10.49,10,10.45,302900,0
2015-06-04,10.44,10.44,10.24,10.28,118300,0
2015-06-05,10.3,10.32,10.08,10.23,162200,0
2015-06-08,10.32,10.66,10.19,10.58,301300,0
2015-06-09,10.65,10.7,10.42,10.48,252899,0
2015-06-10,10.55,10.64,10.17,10.18,216140,0
2015-06-11,10.17,10.32,9.83,10.09,623465,0
2015-06-12,10.01,10.18,9.84,10.15,303800,0
2015-06-15,10.06,10.32,10.04,10.25,205800,0
2015-06-16,10.19,10.48,10.12,10.29,368000,0
2015-06-17,10.35,10.42,10.1,10.16,160700,0
2015-06-18,10.21,10.32,10.17,10.25,244200,0
2015-06-19,10.27,10.66,10.21,10.46,245900,0
2015-06-22,10.55,10.85,10.5,10.8,264500,0
2015-06-23,10.75,10.84,10.61,10.84,169723,0
2015-06-24,10.8,10.85,10.71,10.79,228100,0
2015-06-25,10.87,10.87,10.7,10.8,159400,0
2015-06-26,10.93,10.97,10.8,10.85,260700,0
2015-06-29,10.78,10.86,10.73,10.81,425400,0
2015-06-30,10.97,10.97,10.64,10.73,196312,0
2015-07-01,10.8,10.92,10.59,10.73,170800,0
2015-07-02,10.73,10.83,10.43,10.52,159800,0
2015-07-06,10.45,10.55,10.08,10.3,285100,0
2015-07-07,10.3,10.3,9.86,10.24,390200,0
2015-07-08,9.98,10.24,9.65,9.86,537300,0
2015-07-09,10,10.12,9.88,10.01,424500,0
2015-07-10,10.1,10.31,10,10.17,402500,0
2015-07-13,10.24,10.31,10.1,10.28,199400,0
2015-07-14,10.23,10.58,10.23,10.49,157144,0
2015-07-15,10.52,10.52,10.24,10.25,93922,0
2015-07-16,10.46,10.93,10.44,10.75,309900,0
2015-07-17,10.71,10.71,10.4,10.44,147600,0
2015-07-20,10.5,10.5,10.08,10.18,193500,0
2015-07-21,10.19,10.27,10.07,10.24,281300,0
2015-07-22,10.2,10.29,10.09,10.21,187700,0
2015-07-23,10.2,10.24,10.03,10.07,61600,0
2015-07-24,10.09,10.09,9.95,10.02,187500,0
2015-07-27,9.96,10.04,9.89,10,342000,0
2015-07-28,10.06,10.24,9.95,10.2,269000,0
2015-07-29,10.32,10.46,10.12,10.32,479400,0
2015-07-30,10.3,10.39,10.26,10.31,505400,0
2015-07-31,10.68,10.95,10.39,10.7,356600,0
2015-08-03,10.7,11,10.65,10.95,359540,0
2015-08-04,10.93,11.39,10.81,11.15,582900,0
2015-08-05,11.15,11.36,10.86,11.05,531300,0
2015-08-06,11.02,11.1,10.87,10.99,211874,0
2015-08-07,10.94,10.99,10.71,10.78,208900,0
2015-08-10,10.79,10.95,10.6,10.77,192000,0
2015-08-11,10.67,10.75,10.42,10.46,236498,0
2015-08-12,9.93,10.22,9.56,9.86,1011200,0
2015-08-13,9.94,9.94,9.12,9.49,1164300,0
2015-08-14,9.45,9.63,9.28,9.61,545700,0
2015-08-17,9.55,9.58,9.3,9.51,572700,0
2015-08-18,9.45,9.56,9.24,9.37,1046100,0
2015-08-19,9.29,9.3,8.76,8.86,1022900,0
2015-08-20,8.8,8.88,8.6,8.62,464500,0
2015-08-21,8.48,8.65,8.21,8.6,1273200,0
2015-08-24,8.12,8.67,8,8.35,994415,0
2015-08-25,8.44,8.59,8.08,8.19,736400,0
2015-08-26,8.25,8.6,8.09,8.59,1070800,0
2015-08-27,8.69,9.01,8.6,8.95,460800,0
2015-08-28,8.91,8.98,8.68,8.9,337600,0
2015-08-31,8.8,9,8.71,8.86,336200,0
2015-09-01,8.63,8.8,8.37,8.59,423200,0
2015-09-02,8.68,8.75,8.44,8.68,355400,0
2015-09-03,8.82,8.86,8.49,8.5,362900,0
2015-09-04,8.17,8.42,8.16,8.35,317800,0
2015-09-08,8.38,8.52,8.24,8.28,185500,0
2015-09-09,8.32,8.35,7.83,7.95,447200,0
2015-09-10,7.92,8.06,7.78,8,531310,0
2015-09-11,7.98,7.99,7.71,7.82,463100,0
2015-09-14,7.84,7.93,7.62,7.73,342800,0
2015-09-15,7.6,7.85,7.4,7.51,404400,0
2015-09-16,7.55,7.86,7.49,7.83,272600,0
2015-09-17,7.82,7.86,7.53,7.83,449903,0
2015-09-18,7.71,7.8,7.27,7.31,390700,0
2015-09-21,7.34,7.5,7.24,7.29,418200,0
2015-09-22,7.2,7.33,7.04,7.2,554900,0
2015-09-23,7.24,7.27,6.81,6.81,618629,0
2015-09-24,6.69,6.88,6.19,6.23,2607855,0
2015-09-25,5.89,6.07,5.42,5.49,10977500,0
2015-09-28,5.44,5.54,4.95,5,3104331,0
2015-09-29,5.06,5.16,4.88,4.99,1641400,0
2015-09-30,5.11,5.12,4.78,4.86,986400,0
2015-10-01,4.94,5.06,4.5,4.61,3851400,0
2015-10-02,4.61,5.24,4.61,5.09,2756300,0
2015-10-05,5.09,5.28,4.9801,5.03,1110243,0
2015-10-06,5,5.13,4.61,4.68,1352500,0
2015-10-07,4.73,5,4.71,4.77,1188000,0
2015-10-08,4.78,5.51,4.78,5.36,1810500,0
2015-10-09,5.3,5.47,5.18,5.26,811300,0
2015-10-12,5.29,5.38,5.14,5.255,753013,0
2015-10-13,5.3,5.54,5.2,5.29,791500,0
2015-10-14,5.27,5.61,5.25,5.41,797400,0
2015-10-15,5.43,5.52,5.24,5.38,985600,0
2015-10-16,5.43,5.65,5.41,5.5,1681400,0
2015-10-19,5.46,5.49,5.24,5.28,644180,0
2015-10-20,5.32,5.435,5.2,5.25,397745,0
2015-10-21,5.28,5.41,5.15,5.3,1044500,0
2015-10-22,5.36,5.49,5.28,5.41,602700,0
2015-10-23,5.41,5.45,5.21,5.37,656900,0
2015-10-26,5.4,5.42,5.26,5.31,307300,0
2015-10-27,5.26,5.3,5.19,5.27,505900,0
2015-10-28,5.25,5.54,5.25,5.28,808100,0
2015-10-29,5.28,5.46,5.25,5.37,724200,0
2015-10-30,5.39,5.43,5.26,5.38,968600,0
2015-11-02,5.36,5.83,5.33,5.63,749487,0
2015-11-03,5.63,6.01,5.59,5.96,1383400,0
2015-11-04,5.94,6.04,5.83,5.95,1078818,0
2015-11-05,5.94,6.01,5.78,5.81,673600,0
2015-11-06,5.8,6.01,5.64,5.98,573100,0
2015-11-09,5.99,6.07,5.71,5.81,1077725,0
2015-11-10,5.81,5.81,5.56,5.66,1208100,0
2015-11-11,5.94,6.32,5.64,6.28,2166700,0
2015-11-12,6.34,6.58,6.04,6.25,1680000,0
2015-11-13,6.27,6.76,6.19,6.68,1177400,0
2015-11-16,6.72,7.15,6.6,7.01,2105800,0
2015-11-17,7.13,7.4,6.72,6.74,1552000,0
2015-11-18,6.8,7.18,6.8,7.07,1168600,0
2015-11-19,7.07,7.17,6.94,7.02,1046400,0
2015-11-20,7.05,7.15,6.95,7,499500,0
2015-11-23,6.94,7.05,6.83,6.92,858100,0
2015-11-24,6.92,7,6.69,6.95,1557100,0
2015-11-25,6.92,7.27,6.86,6.89,1606900,0
2015-11-27,6.89,7.2,6.85,7.15,603000,0
2015-11-30,7.21,7.32,7.06,7.13,857100,0
2015-12-01,7.11,7.16,6.95,7.09,620695,0
2015-12-02,7.05,7.17,6.925,7.04,842766,0
2015-12-03,7.04,7.14,6.86,7.01,913268,0
2015-12-04,7,7.18,6.95,7.03,575200,0
2015-12-07,7.06,7.14,6.85,6.95,540400,0
2015-12-08,6.85,6.96,6.75,6.82,599950,0
2015-12-09,6.84,7.07,6.79,6.94,684200,0
2015-12-10,6.95,7.1,6.93,7.06,671300,0
2015-12-11,6.99,7.13,6.86,7.09,569600,0
2015-12-14,7.04,7.15,6.58,6.76,968735,0
2015-12-15,6.7,6.88,6.55,6.72,1018000,0
2015-12-16,6.8,6.99,6.69,6.87,424600,0
2015-12-17,6.9,6.9,6.65,6.73,535200,0
2015-12-18,6.72,6.81,6.53,6.57,1367200,0
2015-12-21,6.66,6.89,6.5,6.79,746600,0
2015-12-22,6.83,6.84,6.61,6.76,903007,0
2015-12-23,6.79,7.09,6.79,6.97,376200,0
2015-12-24,6.97,7.145,6.97,7.06,290615,0
2015-12-28,7.01,7.01,6.72,6.84,790442,0
2015-12-29,6.89,7.075,6.76,6.96,709538,0
2015-12-30,6.93,7,6.75,6.82,835338,0
2015-12-31,6.78,6.92,6.69,6.84,1178430,0
2016-01-04,6.75,6.77,6.44,6.56,646361,0
2016-01-05,6.58,6.64,6.41,6.63,281539,0
2016-01-06,6.55,6.56,6.35,6.5,327395,0
2016-01-07,6.39,6.48,6.14,6.15,461857,0
2016-01-08,6.22,6.3099,6.06,6.15,420433,0
2016-01-11,6.16,6.39,5.98,6.05,420498,0
2016-01-12,6.05,6.16,5.97,5.99,313896,0
2016-01-13,6.12,6.37,5.92,6.27,558138,0
2016-01-14,6.29,6.52,6.09,6.48,420818,0
2016-01-15,6.23,6.55,6.21,6.51,638594,0
2016-01-19,6.58,6.58,5.82,5.96,1081000,0
2016-01-20,5.87,6.14,5.63,6.12,953552,0
2016-01-21,6.16,6.17,5.87,5.95,612954,0
2016-01-22,6.02,6.21,5.67,6.11,562863,0
2016-01-25,6.04,6.09,5.82,5.93,589112,0
2016-01-26,5.95,6,5.65,5.78,522457,0
2016-01-27,5.77,5.92,5.695,5.92,482022,0
2016-01-28,5.96,6.01,5.67,5.74,343069,0
2016-01-29,5.75,5.95,5.67,5.92,383537,0
2016-02-01,5.96,5.97,5.68,5.94,521109,0
2016-02-02,5.88,5.88,5.59,5.71,360687,0
2016-02-03,5.77,5.77,5.47,5.6,592334,0
2016-02-04,5.59,5.74,5.43,5.47,481339,0
2016-02-05,5.44,5.51,5.2,5.27,361414,0
2016-02-08,5.24,5.375,5.06,5.17,396656,0
2016-02-09,5.13,5.22,5.01,5.18,359565,0
2016-02-10,5.2,5.3099,5.13,5.17,240956,0
2016-02-11,5.08,5.15,4.82,5.02,383086,0
2016-02-12,5.06,5.21,5.02,5.04,284183,0
2016-02-16,5.12,5.36,5.02,5.25,293203,0
2016-02-17,5.26,5.48,5.24,5.25,494513,0
2016-02-18,5.28,5.68,5.2475,5.66,392451,0
2016-02-19,5.63,5.83,5.5,5.71,415272,0
2016-02-22,5.76,5.835,5.535,5.77,297884,0
2016-02-23,5.75,5.88,5.62,5.64,134098,0
2016-02-24,5.6,5.735,5.51,5.72,92149,0
2016-02-25,5.72,5.85,5.59,5.7,216363,0
2016-02-26,5.73,5.92,5.7,5.84,175183,0
2016-02-29,5.82,6.19,5.82,6.11,304214,0
2016-03-01,5.82,6.18,5.05,5.36,1382146,0
2016-03-02,5.21,5.2695,4.65,4.9,1299144,0
2016-03-03,4.9,5,4.67,4.77,542892,0
2016-03-04,4.78,4.84,4.645,4.77,517691,0
2016-03-07,4.78,5.08,4.78,5.03,428818,0
2016-03-08,5.02,5.085,4.75,4.89,402762,0
2016-03-09,4.9,4.95,4.8,4.9,302124,0
2016-03-10,4.91,5.07,4.82,4.85,514622,0
2016-03-11,4.88,5.02,4.86,4.96,333517,0
2016-03-14,4.92,5.05,4.88,4.98,184282,0
2016-03-15,4.97,5.035,4.85,4.99,393747,0
2016-03-16,4.99,5.07,4.86,4.91,647779,0
2016-03-17,4.92,5.07,4.89,4.96,483965,0
2016-03-18,4.99,5.03,4.89,4.92,642742,0
2016-03-21,4.89,5.01,4.79,4.89,296374,0
2016-03-22,4.85,4.93,4.82,4.88,246444,0
2016-03-23,4.85,4.85,4.54,4.62,446598,0
2016-03-24,4.58,4.58,4.38,4.44,447088,0
2016-03-28,4.48,4.54,4.27,4.5,479538,0
2016-03-29,4.48,4.75,4.45,4.61,200132,0
2016-03-30,4.64,4.76,4.59,4.62,369734,0
2016-03-31,4.64,4.72,4.46,4.46,222521,0
2016-04-01,4.31,4.43,4.12,4.4,585433,0
2016-04-04,4.51,4.64,4.33,4.6,300944,0
2016-04-05,4.54,4.59,4.39,4.42,236892,0
2016-04-06,4.45,4.45,4.21,4.43,422303,0
2016-04-07,4.42,4.54,4.24,4.27,145667,0
2016-04-08,4.32,4.52,4.32,4.5,407528,0
2016-04-11,4.52,5.02,4.51,4.95,1159057,0
2016-04-12,4.95,5.18,4.84,4.96,321492,0
2016-04-13,5.1,5.3,4.91,5.24,914003,0
2016-04-14,5.25,5.4,5.2,5.37,458006,0
2016-04-15,5.34,5.5,5.25,5.35,418219,0
2016-04-18,5.3,5.445,5.2,5.41,213988,0
2016-04-19,5.47,5.53,5.32,5.51,421732,0
2016-04-20,5.54,5.58,5.36,5.45,211995,0
2016-04-21,5.42,5.44,5.29,5.3,166028,0
2016-04-22,5.3,5.43,5.24,5.36,174331,0
2016-04-25,5.33,5.49,5.235,5.24,215803,0
2016-04-26,5.25,5.675,5.23,5.63,462962,0
2016-04-27,5.63,5.69,5.25,5.28,190518,0
2016-04-28,5.27,5.4,5.22,5.37,254959,0
2016-04-29,5.31,5.41,5.24,5.38,505420,0
2016-05-02,5.37,5.37,5.17,5.26,424918,0
2016-05-03,5.23,5.34,4.99,5.01,251146,0
2016-05-04,4.95,5.14,4.83,4.87,272212,0
2016-05-05,4.86,4.945,4.67,4.73,204699,0
2016-05-06,4.73,4.84,4.6015,4.65,165557,0
2016-05-09,4.67,4.8,4.59,4.71,289994,0
2016-05-10,4.65,4.89,4.43,4.47,361846,0
2016-05-11,4.48,4.67,4.42,4.6,215940,0
2016-05-12,4.6,4.64,4.35,4.46,423963,0
2016-05-13,4.45,4.5099,4.39,4.45,336245,0
2016-05-16,4.49,4.63,4.34,4.38,392323,0
2016-05-17,4.36,4.4,4.12,4.18,330010,0
2016-05-18,4.13,4.2399,4,4.05,280995,0
2016-05-19,4.01,4.045,3.64,3.78,747707,0
2016-05-20,3.8,3.86,3.7,3.75,813196,0
2016-05-23,3.86,4.03,3.34,3.35,967283,0
2016-05-24,3.4,3.54,3.16,3.27,1510454,0
2016-05-25,3.32,3.65,3.2801,3.54,1565213,0
2016-05-26,3.54,3.88,3.5,3.82,2817989,0
2016-05-27,3.8,5.0299,3.6,4.84,8678446,0
2016-05-31,4.7,4.86,4.47,4.52,1876524,0
2016-06-01,4.51,4.56,4.34,4.51,564886,0
2016-06-02,4.5,4.865,4.41,4.65,848965,0
2016-06-03,4.66,4.82,4.64,4.79,856399,0
2016-06-06,4.7,5,4.67,4.85,391192,0
2016-06-07,4.86,4.945,4.84,4.89,638973,0
2016-06-08,4.91,4.92,4.6,4.62,252611,0
2016-06-09,4.59,4.62,4.5,4.55,273103,0
2016-06-10,4.53,4.66,4.45,4.53,599593,0
2016-06-13,4.5,4.57,4.31,4.54,441448,0
2016-06-14,4.52,4.6499,4.44,4.6,339764,0
2016-06-15,4.6,4.75,4.52,4.65,459834,0
2016-06-16,4.61,4.71,4.49,4.68,440634,0
2016-06-17,4.68,4.87,4.62,4.67,424761,0
2016-06-20,4.72,4.76,4.51,4.57,320208,0
2016-06-21,4.58,4.655,4.42,4.45,472437,0
2016-06-22,4.44,4.46,4.25,4.32,260434,0
2016-06-23,4.35,4.43,4.25,4.33,188144,0
2016-06-24,4.17,4.2,4.1,4.175,327176,0
2016-06-27,4.26,4.35,3.87,4.1,588448,0
2016-06-28,4.12,4.2,3.97,4.2,359684,0
2016-06-29,4.22,4.25,4.03,4.07,308494,0
2016-06-30,4.06,4.26,4.04,4.195,503349,0
2016-07-01,4.21,4.377,4.2,4.32,230617,0
2016-07-05,4.31,4.38,4.23,4.27,198278,0
2016-07-06,4.24,4.61,4.22,4.6,288355,0
2016-07-07,4.6,4.94,4.6,4.85,827959,0
2016-07-08,4.89,5.055,4.76,5.03,1258415,0
2016-07-11,5.06,5.22,5,5.2,847698,0
2016-07-12,5.21,5.48,5.21,5.28,916581,0
2016-07-13,5.27,5.28,5.04,5.05,981530,0
2016-07-14,5.09,5.2,5.0191,5.05,608403,0
2016-07-15,5.08,5.14,4.97,5.05,536234,0
2016-07-18,5.07,5.28,5.03,5.27,375585,0
2016-07-19,5.36,5.39,5.05,5.19,511217,0
2016-07-20,5.21,5.304,5.1,5.2,290851,0
2016-07-21,5.22,5.25,5.03,5.06,246714,0
2016-07-22,5.06,5.12,5.01,5.09,118629,0
2016-07-25,5.07,5.41,4.91,5.24,1679639,0
2016-07-26,5.26,5.69,5.25,5.34,1077058,0
2016-07-27,5.35,5.65,5.35,5.5,606107,0
2016-07-28,5.53,5.53,5.38,5.51,283921,0
2016-07-29,5.54,5.745,5.44,5.65,490137,0
2016-08-01,5.63,5.68,5.44,5.59,329166,0
2016-08-02,5.58,5.67,5.43,5.52,372192,0
2016-08-03,5.48,5.66,5.42,5.61,367017,0
2016-08-04,5.59,5.725,5.5,5.64,445456,0
2016-08-05,5.64,5.7,5.55,5.59,610286,0
2016-08-08,5.61,5.81,5.53,5.76,611067,0
2016-08-09,5.77,5.85,5.67,5.73,742640,0
2016-08-10,5.56,6.18,5.3496,5.99,1745276,0
2016-08-11,5.99,6.41,5.94,6.38,1125636,0
2016-08-12,6.39,6.98,6.34,6.69,1459602,0
2016-08-15,6.68,6.78,6.44,6.51,689717,0
2016-08-16,6.51,6.6,6.41,6.44,533600,0
2016-08-17,6.41,6.41,6.22,6.33,514034,0
2016-08-18,6.39,6.49,6.26,6.41,543812,0
2016-08-19,6.41,6.701,6.33,6.61,1259812,0
2016-08-22,6.64,6.83,6.47,6.51,594666,0
2016-08-23,6.51,6.64,6.492,6.55,320268,0
2016-08-24,6.52,6.56,6.35,6.405,362308,0
2016-08-25,6.37,6.37,6.23,6.25,513300,0
2016-08-26,6.25,6.32,6.13,6.19,270992,0
2016-08-29,6.19,6.375,6.11,6.35,347244,0
2016-08-30,6.32,6.74,6.32,6.67,583815,0
2016-08-31,6.64,6.71,6.465,6.64,457867,0
2016-09-01,6.66,6.66,6.37,6.43,367085,0
2016-09-02,6.49,6.72,6.45,6.54,153477,0
2016-09-06,6.55,6.88,6.43,6.815,1766467,0
2016-09-07,6.85,6.93,6.73,6.82,602566,0
2016-09-08,6.79,6.8735,6.661,6.81,226503,0
2016-09-09,6.7,6.74,6.58,6.65,712769,0
2016-09-12,6.62,6.98,6.48,6.94,720915,0
2016-09-13,6.83,6.91,6.67,6.72,595940,0
2016-09-14,6.75,6.8,6.42,6.51,285671,0
2016-09-15,6.8,7.04,6.7,7,848069,0
2016-09-16,6.92,7.07,6.833,7.01,1220376,0
2016-09-19,7.04,7.1,6.85,6.99,1369231,0
2016-09-20,7,7.068,6.835,6.91,379806,0
2016-09-21,6.91,7,6.78,6.93,428428,0
2016-09-22,6.95,7.09,6.89,7.02,444668,0
2016-09-23,6.95,7.17,6.93,6.96,240552,0
2016-09-26,6.94,7.06,6.77,6.92,352738,0
2016-09-27,6.94,7.125,6.87,7.01,547281,0
2016-09-28,7,7.11,6.96,7.05,314298,0
2016-09-29,7.02,7.11,6.95,6.97,533022,0
2016-09-30,7.03,7.14,6.96,7.06,473487,0
2016-10-03,7.02,7.06,6.85,7,614163,0
2016-10-04,7.04,7.13,6.92,6.96,591897,0
2016-10-05,6.96,7.13,6.9401,6.99,646958,0
2016-10-06,6.98,7.03,6.88,7,449167,0
2016-10-07,7,7,5.73,6.51,4390639,0
2016-10-10,6.54,6.73,6.21,6.52,1128476,0
2016-10-11,6.62,6.78,6.55,6.695,710049,0
2016-10-12,6.62,6.81,6.61,6.72,428287,0
2016-10-13,6.65,6.75,6.51,6.7,422450,0
2016-10-14,6.71,6.74,6.51,6.65,278557,0
2016-10-17,6.67,6.79,6.61,6.64,216605,0
2016-10-18,6.65,6.73,6.63,6.67,151564,0
2016-10-19,6.72,6.72,6.63,6.65,206310,0
2016-10-20,6.67,6.675,6.42,6.52,291694,0
2016-10-21,6.48,6.52,6.26,6.5,891492,0
2016-10-24,6.55,6.55,6.25,6.4,715656,0
2016-10-25,6.45,6.45,6.3,6.35,146515,0
2016-10-26,6.3,6.45,6.2,6.4,432676,0
2016-10-27,6.35,6.475,6.3,6.3,337294,0
2016-10-28,6.25,6.6,6.25,6.55,391791,0
2016-10-31,6.65,6.75,6.5,6.65,295458,0
2016-11-01,6.6,6.75,6.4,6.55,259315,0
2016-11-02,6.6,6.75,6.355,6.6,232433,0
2016-11-03,6.6,6.65,6.35,6.45,239157,0
2016-11-04,6.45,6.525,6.15,6.3,280821,0
2016-11-07,6.35,6.5,6.275,6.45,241263,0
2016-11-08,6.4,6.75,6.35,6.65,522146,0
2016-11-09,6.25,6.825,6.1,6.5,414863,0
2016-11-10,6.45,6.625,6.35,6.4,447195,0
2016-11-11,6.4,6.7,6.4,6.675,409839,0
2016-11-14,6.7,7.4,6.605,7.35,761137,0
2016-11-15,7.4,7.4,7.075,7.3,461016,0
2016-11-16,7.5,7.5,7.1,7.35,557073,0
2016-11-17,7.35,7.4,7.15,7.35,257076,0
2016-11-18,7.25,7.4,7.2,7.4,270880,0
2016-11-21,7.45,7.45,7.15,7.3,462562,0
2016-11-22,7.25,7.375,7.15,7.3,154585,0
2016-11-23,7.35,7.35,7.1,7.25,234959,0
2016-11-25,7.25,7.35,7.2,7.3,129255,0
2016-11-28,7.3,7.35,7.2709,7.3,124036,0
2016-11-29,7.25,7.3275,7.15,7.3,187521,0
2016-11-30,7.3,7.35,7.25,7.3,314776,0
2016-12-01,7.3,7.4,7.25,7.25,428861,0
2016-12-02,7.35,7.5,7.25,7.4,444137,0
2016-12-05,7.4,7.4,7.25,7.3,244336,0
2016-12-06,7.3,7.35,7.25,7.25,150352,0
2016-12-07,7.3,7.5,7.15,7.45,430114,0
2016-12-08,7.4,7.475,7.35,7.45,291120,0
2016-12-09,7.4,7.7,7.35,7.6,659378,0
2016-12-12,7.55,7.65,7.4,7.5,284704,0
2016-12-13,7.5,7.5,7.3,7.4,161508,0
2016-12-14,7.3,7.425,7.15,7.15,240183,0
2016-12-15,7.15,7.45,7.05,7.3,274820,0
2016-12-16,7.25,7.4,7.2,7.3,237213,0
2016-12-19,7.25,7.35,7.1,7.3,220102,0
2016-12-20,7.3,7.5,7.2,7.35,197083,0
2016-12-21,7.4,7.4,7.2,7.35,215172,0
2016-12-22,7.25,7.325,7.05,7.2,224960,0
2016-12-23,7.15,7.25,7,7.25,420344,0
2016-12-27,7.15,7.175,6.925,7.1,409945,0
2016-12-28,7.1,7.1,6.825,6.9,402927,0
2016-12-29,6.85,7.1,6.8,7.05,449873,0
2016-12-30,7,7.15,6.955,7.05,285434,0
2017-01-03,7.15,7.425,7.05,7.35,308942,0
2017-01-04,7.35,7.55,7.25,7.475,292223,0
2017-01-05,7.4,7.55,7.35,7.45,143705,0
2017-01-06,7.45,7.55,7.25,7.45,369023,0
2017-01-09,7.4,7.55,7.3,7.35,275199,0
2017-01-10,7.45,7.55,7.3,7.4,213939,0
2017-01-11,7.35,7.5,7.2,7.5,165308,0
2017-01-12,7.5,7.6,7.275,7.45,281446,0
2017-01-13,7.5,7.5,7.25,7.35,169405,0
2017-01-17,7.3,7.5,7.25,7.5,207331,0
2017-01-18,7.45,7.55,7.3,7.35,194841,0
2017-01-19,7.3,7.45,7.3,7.45,348259,0
2017-01-20,7.5,7.55,7.45,7.5,84405,0
2017-01-23,7.5,7.55,7.35,7.5,192263,0
2017-01-24,7.5,7.6,7.3,7.4,294726,0
2017-01-25,7.35,7.5,7.3,7.4,124253,0
2017-01-26,7.4,7.5,7.3,7.425,179846,0
2017-01-27,7.4,7.45,7.3,7.4,226094,0
2017-01-30,7.35,7.4,7,7.1,481391,0
2017-01-31,7.05,7.15,6.9,7,520885,0
2017-02-01,6.95,7.1,6.825,6.9,363813,0
2017-02-02,6.85,6.9,6.75,6.85,364615,0
2017-02-03,6.8,6.9,6.8,6.8,120107,0
2017-02-06,6.9,7.05,6.8,7,332300,0
2017-02-07,7,7.525,6.95,7.35,485717,0
2017-02-08,7.4,7.45,7.255,7.35,392386,0
2017-02-09,7.3,7.55,7.3,7.45,568936,0
2017-02-10,7.45,7.6,7.375,7.55,400361,0
2017-02-13,7.55,7.6,7.4,7.5,396152,0
2017-02-14,7.45,7.55,7.4,7.55,270636,0
2017-02-15,7.5,7.55,7.405,7.5,230196,0
2017-02-16,7.45,7.525,7.25,7.25,116784,0
2017-02-17,7.25,7.3,7,7.2,240260,0
2017-02-21,7.2,7.4,7.15,7.3,213478,0
2017-02-22,7.25,7.3,7.15,7.2,292312,0
2017-02-23,7.25,7.4,7.15,7.3,162499,0
2017-02-24,7.25,7.35,7.1,7.3,224691,0
2017-02-27,7.2,7.277,7.15,7.2,133897,0
2017-02-28,7.15,7.2,7.05,7.2,254404,0
2017-03-01,6.8,7,6.3,6.75,1519055,0
2017-03-02,6.5,6.65,6,6.1,1128315,0
2017-03-03,6.1,7.125,6,6.9,3447509,0
2017-03-06,6.45,7,6.4,6.9,2149776,0
2017-03-07,7.2,7.45,6.85,6.9,1890623,0
2017-03-08,7,7.15,6.8,7,1034269,0
2017-03-09,7.2,7.25,6.875,7,1241045,0
2017-03-10,7.05,7.425,7.029,7.3,668987,0
2017-03-13,7.275,7.4,7.05,7.15,533241,0
2017-03-14,7.1,7.25,7,7.2,457378,0
2017-03-15,7.2,7.3,7.15,7.15,570757,0
2017-03-16,7.2,7.25,7,7.15,629209,0
2017-03-17,7.2,7.2,7.05,7.1,556248,0
2017-03-20,7.05,7.1,6.95,7.1,435261,0
2017-03-21,7.1,7.1,6.9,6.9,186779,0
2017-03-22,6.9,7,6.775,6.95,403909,0
2017-03-23,7,7.075,6.8,6.85,605925,0
2017-03-24,6.85,6.9,6.7,6.75,353077,0
2017-03-27,6.7,6.775,6.6,6.7,217426,0
2017-03-28,6.65,6.75,6.65,6.75,250094,0
2017-03-29,6.7,6.8,6.55,6.75,422885,0
2017-03-30,6.75,6.95,6.7,6.8,310409,0
2017-03-31,6.8,7.05,6.8,6.95,850154,0
2017-04-03,6.85,7,6.75,6.85,700351,0
2017-04-04,6.85,6.9,6.6,6.75,1369282,0
2017-04-05,6.7,6.875,6.55,6.8,838333,0
2017-04-06,6.75,6.9,6.65,6.8,188282,0
2017-04-07,6.8,6.95,6.8,6.85,276914,0
2017-04-10,6.9,6.9,6.65,6.7,323232,0
2017-04-11,6.45,6.775,6.45,6.7,293429,0
2017-04-12,6.75,6.8,6.6,6.75,227385,0
2017-04-13,6.75,6.95,6.7,6.75,295498,0
2017-04-17,6.75,6.8,6.45,6.6,578284,0
2017-04-18,6.6,6.65,6.45,6.55,144590,0
2017-04-19,6.55,6.55,6.4248,6.5,172859,0
2017-04-20,6.45,6.6,6.375,6.45,446203,0
2017-04-21,6.45,6.5,6.3,6.4,363466,0
2017-04-24,6.4,6.6,6.4,6.5,245662,0
2017-04-25,6.5,7.05,6.5,6.95,667148,0
2017-04-26,6.95,7.05,6.8,6.95,673484,0
2017-04-27,7,7.3,7,7.25,356595,0
2017-04-28,7.2,7.4,6.9,7.3,377326,0
2017-05-01,7.3,7.35,7.075,7.2,421324,0
2017-05-02,7.25,7.3,7.025,7.15,655895,0
2017-05-03,7.15,7.225,7.1,7.1,385215,0
2017-05-04,7.1,7.25,7.1,7.25,274616,0
2017-05-05,7.25,7.4,7.2,7.4,397848,0
2017-05-08,7.35,7.45,7.3,7.45,393409,0
2017-05-09,7.45,7.4752,7.3,7.4,443495,0
2017-05-10,7.45,8.05,7.45,8,927941,0
2017-05-11,7.95,8.025,7.95,8,765944,0
2017-05-12,8,8.4,7.95,8.35,2734131,0
2017-05-15,8.45,8.75,8.4,8.7,901696,0
2017-05-16,8.8,9.15,8.7,9,1019496,0
2017-05-17,8.95,8.95,8.6,8.65,1071128,0
2017-05-18,8.7,8.75,8.45,8.55,723658,0
2017-05-19,8.55,9.45,8.55,9.35,1731178,0
2017-05-22,9.3,9.5,9.1,9.45,1224942,0
2017-05-23,9.5,9.575,9.2,9.5,885172,0
2017-05-24,9.55,9.6,9.375,9.5,451585,0
2017-05-25,9.6,9.65,9.47,9.6,444773,0
2017-05-26,9.6,9.6,9.475,9.55,339814,0
2017-05-30,9.6,9.6,9.4,9.4,359102,0
2017-05-31,9.4,9.6,9.25,9.3,545617,0
2017-06-01,9.4,9.45,9.3,9.45,342343,0
2017-06-02,9.4,9.8,9.4,9.7,661996,0
2017-06-05,9.7,9.8,9.6,9.7,1081344,0
2017-06-06,9.7,9.8,9.55,9.6,618578,0
2017-06-07,9.55,9.7,9.45,9.45,217559,0
2017-06-08,9.45,9.95,9.4,9.85,553409,0
2017-06-09,9.85,9.8766,9.55,9.6,310703,0
2017-06-12,9.55,9.65,9.4,9.55,205198,0
2017-06-13,9.6,9.64,9.45,9.55,117692,0
2017-06-14,9.6,9.7215,9.5,9.55,178707,0
2017-06-15,9.45,9.6,9.3,9.5,196332,0
2017-06-16,9.55,9.65,9.3,9.3,256388,0
2017-06-19,9.3,9.4,9.25,9.3,408646,0
2017-06-20,9.35,9.6,9.15,9.55,297751,0
2017-06-21,9.6,9.8,9.55,9.75,258672,0
2017-06-22,9.65,9.9,9.65,9.8,380895,0
2017-06-23,9.8,10.05,9.75,10,363315,0
2017-06-26,10,10.15,9.85,10,328738,0
2017-06-27,10,10.2,9.8,9.85,305155,0
2017-06-28,9.9,9.95,9.6,9.75,372124,0
2017-06-29,9.75,9.8,9.6,9.6,350148,0
2017-06-30,9.65,10.2,9.5,10.2,485406,0
2017-07-03,9.95,10.2,9.95,10,197327,0
2017-07-05,10,10.025,9.9,9.9,375410,0
2017-07-06,9.95,10,9.75,9.85,188005,0
2017-07-07,9.85,9.975,9.75,9.95,173130,0
2017-07-10,9.95,9.95,9.7,9.825,161871,0
2017-07-11,9.75,9.9,9.7,9.8,252992,0
2017-07-12,9.75,10,9.75,9.9,404549,0
2017-07-13,9.85,9.95,9.7,9.95,178901,0
2017-07-14,9.95,9.95,9.75,9.8,196675,0
2017-07-17,9.85,9.92,9.65,9.75,335483,0
2017-07-18,9.7,9.8,9.6,9.6,218787,0
2017-07-19,9.7,9.85,9.625,9.65,381039,0
2017-07-20,9.7,9.75,9.65,9.7,196938,0
2017-07-21,9.65,9.925,9.5724,9.85,334968,0
2017-07-24,9.85,10.05,9.75,10,1112913,0
2017-07-25,10.05,10.05,9.95,10,224474,0
2017-07-26,9.95,10,9.9,9.9,393176,0
2017-07-27,10,10,9.55,9.65,255242,0
2017-07-28,9.65,9.7,9.4,9.6,330770,0
2017-07-31,9.55,9.6,9.2,9.5,746482,0
2017-08-01,9.5,9.6,9.3,9.4,204786,0
2017-08-02,9.35,9.36,9.05,9.25,305565,0
2017-08-03,9.25,9.3,9.1,9.15,209896,0
2017-08-04,9.2,9.35,9.15,9.25,152815,0
2017-08-07,9.25,9.4,9.2,9.35,146242,0
2017-08-08,9.3,9.3,9.05,9.15,401028,0
2017-08-09,8.5,9.15,8.45,8.95,1260580,0
2017-08-10,8.8,9,8.5,8.6,686369,0
2017-08-11,8.7,9.15,8.55,9.15,411079,0
2017-08-14,9.15,9.65,9.1,9.5,457839,0
2017-08-15,9.55,9.55,9.3,9.45,450779,0
2017-08-16,9.5,9.5,9.15,9.3,360648,0
2017-08-17,9.25,9.275,8.85,8.85,230306,0
2017-08-18,8.95,8.95,8.625,8.85,258109,0
2017-08-21,8.8,8.825,8.6,8.65,168116,0
2017-08-22,8.65,8.825,8.5,8.65,310617,0
2017-08-23,8.65,8.8,8.6,8.75,135128,0
2017-08-24,8.7,8.7,8.5,8.6,302245,0
2017-08-25,8.6,8.7,8.5,8.55,422778,0
2017-08-28,8.5,8.65,8.4,8.6,333955,0
2017-08-29,8.5,8.55,8.275,8.45,329014,0
2017-08-30,8.4,8.5316,8.2,8.25,344991,0
2017-08-31,8.25,8.7,8.2,8.6,507559,0
2017-09-01,8.65,8.75,8.5,8.6,296618,0
2017-09-05,8.6,8.8,8.45,8.7,249619,0
2017-09-06,8.7,8.9,8.6,8.8,380084,0
2017-09-07,8.8,9,8.65,8.95,327921,0
2017-09-08,8.9,9.1,8.8,8.975,467114,0
2017-09-11,9.05,9.05,8.475,8.55,437762,0
2017-09-12,8.6,8.95,8.3,8.5,679246,0
2017-09-13,8.55,8.65,8.45,8.55,379631,0
2017-09-14,8.4,8.55,8.35,8.55,175862,0
2017-09-15,8.5,8.575,8.325,8.5,276314,0
2017-09-18,8.5,8.6,8.4,8.4,142945,0
2017-09-19,8.5,8.6,8.25,8.3,229433,0
2017-09-20,8.35,8.425,8.1,8.2,632169,0
2017-09-21,8.15,8.4,8.15,8.35,224189,0
2017-09-22,8.35,8.5,8.35,8.4,84181,0
2017-09-25,8.4,8.475,8.325,8.45,227788,0
2017-09-26,8.4,8.65,8.4,8.45,239432,0
2017-09-27,8.5,8.625,8.15,8.3,624999,0
2017-09-28,8.25,8.55,8,8.45,1049480,0
2017-09-29,8.5,8.75,8.35,8.7,297588,0
2017-10-02,8.65,8.7,8.5,8.55,377227,0
2017-10-03,8.65,8.65,8.35,8.45,133029,0
2017-10-04,8.4,8.75,8.275,8.7,242563,0
2017-10-05,8.7,9.075,8.6,9,402029,0
2017-10-06,9.05,9.4,8.975,9.35,622563,0
2017-10-09,9.25,9.425,9.15,9.3,239225,0
2017-10-10,9.3,9.35,9.2,9.25,192758,0
2017-10-11,9.3,9.35,9.2,9.25,181712,0
2017-10-12,9.25,9.4,8.9,9.3,115081,0
2017-10-13,9.2058,9.5,9.2058,9.5,209700,0
2017-10-16,9.45,9.65,9.4,9.5,518640,0
2017-10-17,9.5,9.5999,9.3,9.4,686955,0
2017-10-18,9.4,9.5,9.3,9.35,175202,0
2017-10-19,9.4,9.4,9.2,9.3,203429,0
2017-10-20,9.35,9.4,9.155,9.4,643887,0
2017-10-23,9.35,9.4,9.1,9.2,311968,0
2017-10-24,9.3,9.3,9,9.1,87801,0
2017-10-25,9.05,9.25,8.95,9.15,169382,0
2017-10-26,9.2,9.45,9.15,9.2,283151,0
2017-10-27,9.25,9.4,9.2,9.25,103531,0
2017-10-30,9.295,9.3,9.15,9.25,83382,0
2017-10-31,9.25,9.45,9.15,9.35,525060,0
2017-11-01,9.4,9.65,9.25,9.4,272509,0
2017-11-02,9.35,9.5,9.15,9.25,425728,0
2017-11-03,9.25,9.25,8.4,8.8,639461,0
2017-11-06,8.85,8.9,8.625,8.7,270245,0
2017-11-07,8.6,9,8.575,8.8,296619,0
2017-11-08,8.4,8.66,7.6738,7.725,1014608,0
2017-11-09,7.6,7.725,7.4,7.675,758874,0
2017-11-10,7.7,7.75,7.3,7.5,497812,0
